KissMeData/033310/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	190700	174406295	2990	2990	2990	2990	63
3	20240329	190600	174406295	2990	2990	2990	2990	0
4	20240329	190500	174406295	2990	2990	2990	2990	0
5	20240329	190400	174406295	2990	2990	2990	2990	0
6	20240329	190300	174406295	2990	2990	2990	2990	0
7	20240329	190200	174406295	2990	2990	2990	2990	0
8	20240329	190100	174406295	2990	2990	2990	2990	0
9	20240329	190000	174406295	2990	2990	2990	2990	0
10	20240329	185900	174406295	2990	2990	2990	2990	0
11	20240329	185800	174406295	2990	2990	2990	2990	0
12	20240329	185700	174406295	2990	2990	2990	2990	0
13	20240329	185600	174406295	2990	2990	2990	2990	0
14	20240329	185500	174406295	2990	2990	2990	2990	0
15	20240329	185400	174406295	2990	2990	2990	2990	0
16	20240329	185300	174406295	2990	2990	2990	2990	0
17	20240329	185200	174406295	2990	2990	2990	2990	0
18	20240329	185100	174406295	2990	2990	2990	2990	0
19	20240329	185000	174406295	2990	2990	2990	2990	0
20	20240329	184900	174406295	2990	2990	2990	2990	0
21	20240329	184800	174406295	2990	2990	2990	2990	0
22	20240329	184700	174406295	2990	2990	2990	2990	0
23	20240329	184600	174406295	2990	2990	2990	2990	0
24	20240329	184500	174406295	2990	2990	2990	2990	0
25	20240329	184400	174406295	2990	2990	2990	2990	0
26	20240329	184300	174406295	2990	2990	2990	2990	0
27	20240329	184200	174406295	2990	2990	2990	2990	0
28	20240329	184100	174406295	2990	2990	2990	2990	0
29	20240329	184000	174406295	2990	2990	2990	2990	0
30	20240329	183900	174406295	2990	2990	2990	2990	0
31	20240329	183800	174406295	2990	2990	2990	2990	0
32	20240329	183700	174406295	2990	2990	2990	2990	63
33	20240329	183600	174406295	2990	2990	2990	2990	0
34	20240329	183500	174406295	2990	2990	2990	2990	0
35	20240329	183400	174406295	2990	2990	2990	2990	0
36	20240329	183300	174406295	2990	2990	2990	2990	0
37	20240329	183200	174406295	2990	2990	2990	2990	0
38	20240329	183100	174406295	2990	2990	2990	2990	0
39	20240329	183000	174406295	2990	2990	2990	2990	0
40	20240329	182900	174406295	2990	2990	2990	2990	0
41	20240329	182800	174406295	2990	2990	2990	2990	0
42	20240329	182700	174406295	2990	2990	2990	2990	0
43	20240329	182600	174406295	2990	2990	2990	2990	0
44	20240329	182500	174406295	2990	2990	2990	2990	0
45	20240329	182400	174406295	2990	2990	2990	2990	0
46	20240329	182300	174406295	2990	2990	2990	2990	0
47	20240329	182200	174406295	2990	2990	2990	2990	0
48	20240329	182100	174406295	2990	2990	2990	2990	0
49	20240329	182000	174406295	2990	2990	2990	2990	0
50	20240329	181900	174406295	2990	2990	2990	2990	0
51	20240329	181800	174406295	2990	2990	2990	2990	0
52	20240329	181700	174406295	2990	2990	2990	2990	0
53	20240329	181600	174406295	2990	2990	2990	2990	0
54	20240329	181500	174406295	2990	2990	2990	2990	0
55	20240329	181400	174406295	2990	2990	2990	2990	0
56	20240329	181300	174406295	2990	2990	2990	2990	0
57	20240329	181200	174406295	2990	2990	2990	2990	0
58	20240329	181100	174406295	2990	2990	2990	2990	0
59	20240329	181000	174406295	2990	2990	2990	2990	0
60	20240329	180900	174406295	2990	2990	2990	2990	0
61	20240329	180800	174406295	2990	2990	2990	2990	0
62	20240329	180700	174406295	2990	2990	2990	2990	63
63	20240329	180600	174406295	2990	2990	2990	2990	0
64	20240329	180500	174406295	2990	2990	2990	2990	0
65	20240329	180400	174406295	2990	2990	2990	2990	0
66	20240329	180300	174406295	2990	2990	2990	2990	0
67	20240329	180200	174406295	2990	2990	2990	2990	0
68	20240329	180100	174406295	2990	2990	2990	2990	0
69	20240329	180000	174406295	2990	2990	2990	2990	0
70	20240329	175900	174406295	2990	2990	2990	2990	0
71	20240329	175800	174406295	2990	2990	2990	2990	0
72	20240329	175700	174406295	2990	2990	2990	2990	0
73	20240329	175600	174406295	2990	2990	2990	2990	0
74	20240329	175500	174406295	2990	2990	2990	2990	0
75	20240329	175400	174406295	2990	2990	2990	2990	0
76	20240329	175300	174406295	2990	2990	2990	2990	0
77	20240329	175200	174406295	2990	2990	2990	2990	0
78	20240329	175100	174406295	2990	2990	2990	2990	0
79	20240329	175000	174406295	2990	2990	2990	2990	0
80	20240329	174900	174406295	2990	2990	2990	2990	0
81	20240329	174800	174406295	2990	2990	2990	2990	0
82	20240329	174700	174406295	2990	2990	2990	2990	0
83	20240329	174600	174406295	2990	2990	2990	2990	0
84	20240329	174500	174406295	2990	2990	2990	2990	0
85	20240329	174400	174406295	2990	2990	2990	2990	0
86	20240329	174300	174406295	2990	2990	2990	2990	0
87	20240329	174200	174406295	2990	2990	2990	2990	0
88	20240329	174100	174406295	2990	2990	2990	2990	0
89	20240329	174000	174406295	2990	2990	2990	2990	0
90	20240329	173900	174406295	2990	2990	2990	2990	0
91	20240329	173800	174406295	2990	2990	2990	2990	0
92	20240329	173700	174406295	2990	2990	2990	2990	63
93	20240329	173600	174406295	2990	2990	2990	2990	0
94	20240329	173500	174406295	2990	2990	2990	2990	0
95	20240329	173400	174406295	2990	2990	2990	2990	0
96	20240329	173300	174406295	2990	2990	2990	2990	0
97	20240329	173200	174406295	2990	2990	2990	2990	0
98	20240329	173100	174406295	2990	2990	2990	2990	0
99	20240329	173000	174406295	2990	2990	2990	2990	0
100	20240329	172900	174406295	2990	2990	2990	2990	0
101	20240329	172800	174406295	2990	2990	2990	2990	0
102	20240329	172700	174406295	2990	2990	2990	2990	0
103	20240329	172600	174406295	2990	2990	2990	2990	0
104	20240329	172500	174406295	2990	2990	2990	2990	0
105	20240329	172400	174406295	2990	2990	2990	2990	0
106	20240329	172300	174406295	2990	2990	2990	2990	0
107	20240329	172200	174406295	2990	2990	2990	2990	0
108	20240329	172100	174406295	2990	2990	2990	2990	0
109	20240329	172000	174406295	2990	2990	2990	2990	0
110	20240329	171900	174406295	2990	2990	2990	2990	0
111	20240329	171800	174406295	2990	2990	2990	2990	0
112	20240329	171700	174406295	2990	2990	2990	2990	0
113	20240329	171600	174406295	2990	2990	2990	2990	0
114	20240329	171500	174406295	2990	2990	2990	2990	0
115	20240329	171400	174406295	2990	2990	2990	2990	0
116	20240329	171300	174406295	2990	2990	2990	2990	0
117	20240329	171200	174406295	2990	2990	2990	2990	0
118	20240329	171100	174406295	2990	2990	2990	2990	0
119	20240329	171000	174406295	2990	2990	2990	2990	0
120	20240329	170900	174406295	2990	2990	2990	2990	0
121	20240329	170800	174406295	2990	2990	2990	2990	0
122	20240329	170700	174406295	2990	2990	2990	2990	63
123	20240329	170600	174406295	2990	2990	2990	2990	0
124	20240329	170500	174406295	2990	2990	2990	2990	0
125	20240329	170400	174406295	2990	2990	2990	2990	0
126	20240329	170300	174406295	2990	2990	2990	2990	0
127	20240329	170200	174406295	2990	2990	2990	2990	0
128	20240329	170100	174406295	2990	2990	2990	2990	0
129	20240329	170000	174406295	2990	2990	2990	2990	0
130	20240329	165900	174406295	2990	2990	2990	2990	0
131	20240329	165800	174406295	2990	2990	2990	2990	0
132	20240329	165700	174406295	2990	2990	2990	2990	0
133	20240329	165600	174406295	2990	2990	2990	2990	0
134	20240329	165500	174406295	2990	2990	2990	2990	0
135	20240329	165400	174406295	2990	2990	2990	2990	0
136	20240329	165300	174406295	2990	2990	2990	2990	0
137	20240329	165200	174406295	2990	2990	2990	2990	0
138	20240329	165100	174406295	2990	2990	2990	2990	0
139	20240329	165000	174406295	2990	2990	2990	2990	0
140	20240329	164900	174406295	2990	2990	2990	2990	0
141	20240329	164800	174406295	2990	2990	2990	2990	0
142	20240329	164700	174406295	2990	2990	2990	2990	0
143	20240329	164600	174406295	2990	2990	2990	2990	0
144	20240329	164500	174406295	2990	2990	2990	2990	0
145	20240329	164400	174406295	2990	2990	2990	2990	0
146	20240329	164300	174406295	2990	2990	2990	2990	0
147	20240329	164200	174406295	2990	2990	2990	2990	0
148	20240329	164100	174406295	2990	2990	2990	2990	0
149	20240329	164000	174406295	2990	2990	2990	2990	0
150	20240329	163900	174406295	2990	2990	2990	2990	0
151	20240329	163800	174406295	2990	2990	2990	2990	0
152	20240329	163700	174406295	2990	2990	2990	2990	63
153	20240329	163600	174406295	2990	2990	2990	2990	0
154	20240329	163500	174406295	2990	2990	2990	2990	0
155	20240329	163400	174406295	2990	2990	2990	2990	0
156	20240329	163300	174406295	2990	2990	2990	2990	0
157	20240329	163200	174406295	2990	2990	2990	2990	0
158	20240329	163100	174406295	2990	2990	2990	2990	0
159	20240329	163000	174406295	2990	2990	2990	2990	0
160	20240329	162900	174406295	2990	2990	2990	2990	0
161	20240329	162800	174406295	2990	2990	2990	2990	0
162	20240329	162700	174406295	2990	2990	2990	2990	0
163	20240329	162600	174406295	2990	2990	2990	2990	0
164	20240329	162500	174406295	2990	2990	2990	2990	0
165	20240329	162400	174406295	2990	2990	2990	2990	0
166	20240329	162300	174406295	2990	2990	2990	2990	0
167	20240329	162200	174406295	2990	2990	2990	2990	0
168	20240329	162100	174406295	2990	2990	2990	2990	0
169	20240329	162000	174406295	2990	2990	2990	2990	0
170	20240329	161900	174406295	2990	2990	2990	2990	0
171	20240329	161800	174406295	2990	2990	2990	2990	0
172	20240329	161700	174406295	2990	2990	2990	2990	0
173	20240329	161600	174406295	2990	2990	2990	2990	0
174	20240329	161500	174406295	2990	2990	2990	2990	0
175	20240329	161400	174406295	2990	2990	2990	2990	0
176	20240329	161300	174406295	2990	2990	2990	2990	0
177	20240329	161200	174406295	2990	2990	2990	2990	0
178	20240329	161100	174406295	2990	2990	2990	2990	0
179	20240329	161000	174406295	2990	2990	2990	2990	0
180	20240329	160900	174406295	2990	2990	2990	2990	0
181	20240329	160800	174406295	2990	2990	2990	2990	0
182	20240329	160700	174406295	2990	2990	2990	2990	63
183	20240329	160600	174406295	2990	2990	2990	2990	0
184	20240329	160500	174406295	2990	2990	2990	2990	0
185	20240329	160400	174406295	2990	2990	2990	2990	0
186	20240329	160300	174406295	2990	2990	2990	2990	0
187	20240329	160200	174406295	2990	2990	2990	2990	0
188	20240329	160100	174406295	2990	2990	2990	2990	0
189	20240329	160000	174406295	2990	2990	2990	2990	0
190	20240329	155900	174406295	2990	2990	2990	2990	0
191	20240329	155800	174406295	2990	2990	2990	2990	0
192	20240329	155700	174406295	2990	2990	2990	2990	0
193	20240329	155600	174406295	2990	2990	2990	2990	0
194	20240329	155500	174406295	2990	2990	2990	2990	0
195	20240329	155400	174406295	2990	2990	2990	2990	0
196	20240329	155300	174406295	2990	2990	2990	2990	0
197	20240329	155200	174406295	2990	2990	2990	2990	0
198	20240329	155100	174406295	2990	2990	2990	2990	0
199	20240329	155000	174406295	2990	2990	2990	2990	0
200	20240329	154900	174406295	2990	2990	2990	2990	0
201	20240329	154800	174406295	2990	2990	2990	2990	0
202	20240329	154700	174406295	2990	2990	2990	2990	0
203	20240329	154600	174406295	2990	2990	2990	2990	0
204	20240329	154500	174406295	2990	2990	2990	2990	0
205	20240329	154400	174406295	2990	2990	2990	2990	0
206	20240329	154300	174406295	2990	2990	2990	2990	0
207	20240329	154200	174406295	2990	2990	2990	2990	0
208	20240329	154100	174406295	2990	2990	2990	2990	0
209	20240329	154000	174406295	2990	2990	2990	2990	0
210	20240329	153900	174406295	2990	2990	2990	2990	0
211	20240329	153800	174406295	2990	2990	2990	2990	0
212	20240329	153700	174406295	2990	2990	2990	2990	63
213	20240329	153600	174406295	2990	2990	2990	2990	0
214	20240329	153500	174406295	2990	2990	2990	2990	0
215	20240329	153400	174406295	2990	2990	2990	2990	0
216	20240329	153300	174406295	2990	2990	2990	2990	0
217	20240329	153200	174406295	2990	2990	2990	2990	0
218	20240329	153100	174406295	2990	2990	2990	2990	0
219	20240329	153000	174406295	2990	2990	2990	2990	63
220	20240329	152900	174217925	2970	2970	2970	2970	0
221	20240329	152800	174217925	2970	2970	2970	2970	0
222	20240329	152700	174217925	2970	2970	2970	2970	0
223	20240329	152600	174217925	2970	2970	2970	2970	0
224	20240329	152500	174217925	2970	2970	2970	2970	0
225	20240329	152400	174217925	2970	2970	2970	2970	0
226	20240329	152300	174217925	2970	2970	2970	2970	0
227	20240329	152200	174217925	2970	2970	2970	2970	0
228	20240329	152100	174217925	2970	2970	2970	2970	0
229	20240329	152000	174217925	2970	2970	2970	2970	0
230	20240329	151900	174217925	2970	2975	2975	2970	4925
231	20240329	151800	159585715	2990	2975	2990	2975	619
232	20240329	151700	157744175	2990	2990	2990	2990	0
233	20240329	151600	157744175	2990	2990	2990	2990	0
234	20240329	151500	157744175	2990	2990	2990	2990	0
235	20240329	151400	157744175	2990	2990	2990	2990	0
236	20240329	151300	157744175	2990	2990	2990	2990	0
237	20240329	151200	157744175	2990	2990	2990	2990	0
238	20240329	151100	157744175	2990	2990	2990	2990	0
239	20240329	151000	157744175	2990	2985	2990	2975	2846
240	20240329	150900	149267750	2990	2990	2990	2990	1
241	20240329	150800	149264760	2985	2985	2985	2985	504
242	20240329	150700	147760320	2990	2990	2990	2990	0
243	20240329	150600	147760320	2990	2990	2990	2990	0
244	20240329	150500	147760320	2990	2990	2990	2990	0
245	20240329	150400	147760320	2990	2990	2990	2990	0
246	20240329	150300	147760320	2990	2990	2990	2990	1
247	20240329	150200	147757330	2980	2985	2985	2980	258
248	20240329	150100	146988465	2990	2990	2990	2990	1
249	20240329	150000	146985475	2990	2990	2990	2990	0
250	20240329	145900	146985475	2990	2990	2990	2990	0
251	20240329	145800	146985475	2990	2990	2990	2990	0
252	20240329	145700	146985475	2990	2990	2990	2990	0
253	20240329	145600	146985475	2990	2990	2990	2990	0
254	20240329	145500	146985475	2990	2985	2990	2985	23
255	20240329	145400	146916725	2980	2980	2980	2980	1003
256	20240329	145300	143927785	2980	2980	2980	2980	18
257	20240329	145200	143874145	2990	2990	2990	2990	0
258	20240329	145100	143874145	2990	2990	2990	2990	0
259	20240329	145000	143874145	2990	2990	2990	2990	101
260	20240329	144900	143572155	2980	2980	2980	2980	18
261	20240329	144800	143518515	2990	2990	2990	2990	457
262	20240329	144700	142152085	2990	2990	2990	2990	439
263	20240329	144600	140839475	2990	2990	2990	2990	730
264	20240329	144500	138656775	2990	2990	2990	2990	0
265	20240329	144400	138656775	2990	2990	2990	2990	0
266	20240329	144300	138656775	2990	2990	2990	2990	0
267	20240329	144200	138656775	2990	2990	2990	2990	0
268	20240329	144100	138656775	2990	2990	2990	2990	0
269	20240329	144000	138656775	2990	2990	2990	2990	0
270	20240329	143900	138656775	2990	2990	2990	2990	0
271	20240329	143800	138656775	2990	2990	2990	2990	0
272	20240329	143700	138656775	2990	2990	2990	2990	0
273	20240329	143600	138656775	2990	2990	2990	2990	0
274	20240329	143500	138656775	2990	2990	2990	2990	1
275	20240329	143400	138653785	2990	2985	2990	2985	2
276	20240329	143300	138647810	2975	2975	2975	2975	0
277	20240329	143200	138647810	2975	2985	2985	2975	2146
278	20240329	143100	132255695	2990	2990	2990	2990	0
279	20240329	143000	132255695	2990	2990	2990	2990	0
280	20240329	142900	132255695	2990	2990	2990	2990	0
281	20240329	142800	132255695	2990	2990	2990	2990	5
282	20240329	142700	132240745	2990	2990	2990	2990	59
283	20240329	142600	132064335	2990	2990	2990	2990	0
284	20240329	142500	132064335	2990	2990	2990	2985	8
285	20240329	142400	132040420	2990	2990	2990	2990	1
286	20240329	142300	132037430	2980	2980	2980	2980	0
287	20240329	142200	132037430	2980	2990	2990	2980	650
288	20240329	142100	130100405	2995	2995	2995	2995	0
289	20240329	142000	130100405	2995	2995	2995	2995	0
290	20240329	141900	130100405	2995	2995	2995	2995	0
291	20240329	141800	130100405	2995	2995	2995	2995	0
292	20240329	141700	130100405	2995	2995	2995	2995	9
293	20240329	141600	130073450	2995	2995	2995	2995	3
294	20240329	141500	130064465	2995	2995	2995	2995	10
295	20240329	141400	130034515	2995	2995	2995	2995	1
296	20240329	141300	130031520	2995	2995	2995	2995	1
297	20240329	141200	130028525	3000	3000	3000	3000	0
298	20240329	141100	130028525	3000	3000	3000	3000	0
299	20240329	141000	130028525	3000	3000	3000	3000	0
300	20240329	140900	130028525	3000	3000	3000	3000	0
301	20240329	140800	130028525	3000	3000	3000	3000	0
302	20240329	140700	130028525	3000	3000	3000	3000	0
303	20240329	140600	130028525	3000	3000	3000	3000	0
304	20240329	140500	130028525	3000	3000	3000	3000	0
305	20240329	140400	130028525	3000	3000	3000	3000	0
306	20240329	140300	130028525	3000	3000	3000	3000	0
307	20240329	140200	130028525	3000	3000	3000	3000	0
308	20240329	140100	130028525	3000	3000	3000	3000	0
309	20240329	140000	130028525	3000	3000	3000	3000	0
310	20240329	135900	130028525	3000	3000	3000	3000	0
311	20240329	135800	130028525	3000	3000	3000	3000	0
312	20240329	135700	130028525	3000	3000	3000	3000	0
313	20240329	135600	130028525	3000	3000	3000	3000	5
314	20240329	135500	130013525	3000	3000	3000	3000	0
315	20240329	135400	130013525	3000	3000	3000	3000	1
316	20240329	135300	130010525	2995	2995	2995	2995	0
317	20240329	135200	130010525	2995	2995	2995	2995	0
318	20240329	135100	130010525	2995	2995	2995	2995	168
319	20240329	135000	129507365	3005	3005	3005	3005	0
320	20240329	134900	129507365	3005	3005	3005	3005	0
321	20240329	134800	129507365	3005	3005	3005	3005	0
322	20240329	134700	129507365	3005	3005	3005	3005	0
323	20240329	134600	129507365	3005	3005	3005	3005	0
324	20240329	134500	129507365	3005	3005	3005	3005	0
325	20240329	134400	129507365	3005	3005	3005	3005	0
326	20240329	134300	129507365	3005	3005	3005	3005	0
327	20240329	134200	129507365	3005	3005	3005	3005	0
328	20240329	134100	129507365	3005	3000	3005	3000	210
329	20240329	134000	128876580	3000	3000	3000	3000	0
330	20240329	133900	128876580	3000	3000	3000	3000	0
331	20240329	133800	128876580	3000	3000	3000	3000	0
332	20240329	133700	128876580	3000	3000	3000	3000	0
333	20240329	133600	128876580	3000	2980	3000	2980	8750
334	20240329	133500	102638195	2980	2980	2980	2980	0
335	20240329	133400	102638195	2980	2980	2980	2980	0
336	20240329	133300	102638195	2980	2980	2980	2980	10
337	20240329	133200	102608395	2980	2980	2980	2980	0
338	20240329	133100	102608395	2980	2980	2980	2980	0
339	20240329	133000	102608395	2980	2980	2980	2980	0
340	20240329	132900	102608395	2980	2980	2980	2980	0
341	20240329	132800	102608395	2980	2980	2980	2980	0
342	20240329	132700	102608395	2980	2980	2980	2980	5
343	20240329	132600	102593495	2980	2980	2980	2980	2
344	20240329	132500	102587535	2980	2980	2980	2980	0
345	20240329	132400	102587535	2980	2980	2980	2980	0
346	20240329	132300	102587535	2980	2980	2980	2980	0
347	20240329	132200	102587535	2980	2980	2980	2980	0
348	20240329	132100	102587535	2980	2975	2980	2975	1647
349	20240329	132000	97679700	2975	2975	2975	2975	73
350	20240329	131900	97462525	2975	2975	2975	2975	0
351	20240329	131800	97462525	2975	2970	2975	2970	370
352	20240329	131700	96363620	2970	2970	2970	2970	0
353	20240329	131600	96363620	2970	2970	2970	2970	0
354	20240329	131500	96363620	2970	2970	2970	2970	0
355	20240329	131400	96363620	2970	2970	2970	2970	0
356	20240329	131300	96363620	2970	2970	2970	2970	128
357	20240329	131200	95983460	2970	2970	2970	2970	3
358	20240329	131100	95974550	2970	2970	2970	2970	0
359	20240329	131000	95974550	2970	2975	2975	2970	2591
360	20240329	130900	88279075	2975	2975	2975	2975	0
361	20240329	130800	88279075	2975	2980	2980	2975	396
362	20240329	130700	87100950	2980	2980	2980	2980	0
363	20240329	130600	87100950	2980	2980	2980	2980	0
364	20240329	130500	87100950	2980	2980	2980	2980	1
365	20240329	130400	87097970	2980	2980	2980	2980	0
366	20240329	130300	87097970	2980	2980	2980	2980	0
367	20240329	130200	87097970	2980	2980	2980	2980	1
368	20240329	130100	87094990	2980	2985	2985	2980	312
369	20240329	130000	86163730	2985	2985	2985	2985	0
370	20240329	125900	86163730	2985	2985	2985	2985	0
371	20240329	125800	86163730	2985	2985	2985	2985	0
372	20240329	125700	86163730	2985	2985	2985	2985	3
373	20240329	125600	86154775	2985	2985	2985	2985	0
374	20240329	125500	86154775	2985	2985	2985	2985	0
375	20240329	125400	86154775	2985	2985	2985	2985	5
376	20240329	125300	86139850	2985	2985	2985	2985	0
377	20240329	125200	86139850	2985	2985	2985	2985	1
378	20240329	125100	86136865	2980	2980	2980	2980	94
379	20240329	125000	85856745	2980	2980	2980	2980	0
380	20240329	124900	85856745	2980	2980	2980	2980	1
381	20240329	124800	85853765	2975	2975	2975	2975	1
382	20240329	124700	85850790	2980	2980	2980	2980	0
383	20240329	124600	85850790	2980	2980	2980	2980	0
384	20240329	124500	85850790	2980	2980	2980	2980	1141
385	20240329	124400	82450610	2980	2980	2980	2980	0
386	20240329	124300	82450610	2980	2980	2980	2980	0
387	20240329	124200	82450610	2980	2980	2980	2980	101
388	20240329	124100	82149630	2980	2980	2980	2980	1
389	20240329	124000	82146650	2980	2980	2980	2980	2
390	20240329	123900	82140690	2975	2975	2975	2975	0
391	20240329	123800	82140690	2975	2975	2975	2975	0
392	20240329	123700	82140690	2975	2975	2975	2975	399
393	20240329	123600	80953665	2980	2980	2980	2980	1
394	20240329	123500	80950685	2975	2975	2975	2975	0
395	20240329	123400	80950685	2975	2975	2975	2975	0
396	20240329	123300	80950685	2975	2975	2975	2975	0
397	20240329	123200	80950685	2975	2975	2975	2975	0
398	20240329	123100	80950685	2975	2980	2980	2975	209
399	20240329	123000	80327870	2980	2980	2980	2980	37
400	20240329	122900	80217610	2980	2980	2980	2980	0
401	20240329	122800	80217610	2980	2980	2980	2980	810
402	20240329	122700	77803810	2980	2980	2980	2980	5
403	20240329	122600	77788910	2980	2980	2980	2980	2
404	20240329	122500	77782950	2980	2980	2980	2980	0
405	20240329	122400	77782950	2980	2980	2980	2980	0
406	20240329	122300	77782950	2980	2980	2980	2980	40
407	20240329	122200	77663750	2980	2980	2980	2980	0
408	20240329	122100	77663750	2980	2980	2980	2980	0
409	20240329	122000	77663750	2980	2980	2980	2980	0
410	20240329	121900	77663750	2980	2980	2980	2980	0
411	20240329	121800	77663750	2980	2980	2980	2980	0
412	20240329	121700	77663750	2980	2980	2980	2980	6
413	20240329	121600	77645870	2975	2985	2985	2975	5943
414	20240329	121500	59942230	2990	2990	2990	2990	20
415	20240329	121400	59882430	3000	3000	3000	3000	0
416	20240329	121300	59882430	3000	3000	3000	3000	200
417	20240329	121200	59282430	3000	3000	3000	3000	0
418	20240329	121100	59282430	3000	3000	3000	3000	0
419	20240329	121000	59282430	3000	3000	3000	3000	0
420	20240329	120900	59282430	3000	3000	3000	3000	0
421	20240329	120800	59282430	3000	3000	3000	3000	0
422	20240329	120700	59282430	3000	2995	3000	2990	5374
423	20240329	120600	43203445	2995	2995	2995	2995	0
424	20240329	120500	43203445	2995	2995	2995	2995	0
425	20240329	120400	43203445	2995	2995	2995	2995	200
426	20240329	120300	42604445	3000	3000	3000	3000	0
427	20240329	120200	42604445	3000	3000	3000	3000	0
428	20240329	120100	42604445	3000	3000	3000	3000	2
429	20240329	120000	42598445	3000	3000	3000	3000	152
430	20240329	115900	42142445	3000	3000	3000	3000	0
431	20240329	115800	42142445	3000	3000	3000	3000	0
432	20240329	115700	42142445	3000	3000	3000	3000	0
433	20240329	115600	42142445	3000	3000	3000	3000	0
434	20240329	115500	42142445	3000	3000	3000	3000	0
435	20240329	115400	42142445	3000	3000	3000	3000	1
436	20240329	115300	42139445	2995	2995	2995	2995	0
437	20240329	115200	42139445	2995	2995	2995	2995	0
438	20240329	115100	42139445	2995	3000	3000	2995	30
439	20240329	115000	42049590	3000	3000	3000	3000	0
440	20240329	114900	42049590	3000	3000	3000	3000	0
441	20240329	114800	42049590	3000	3000	3000	3000	30
442	20240329	114700	41959590	3000	3000	3000	3000	1
443	20240329	114600	41956590	2995	2995	2995	2995	0
444	20240329	114500	41956590	2995	2995	2995	2995	0
445	20240329	114400	41956590	2995	2995	2995	2995	0
446	20240329	114300	41956590	2995	2995	2995	2995	0
447	20240329	114200	41956590	2995	2995	2995	2995	0
448	20240329	114100	41956590	2995	2995	2995	2995	0
449	20240329	114000	41956590	2995	2995	2995	2995	0
450	20240329	113900	41956590	2995	3000	3000	2995	144
451	20240329	113800	41524790	3000	3000	3000	3000	2
452	20240329	113700	41518790	2995	2995	2995	2995	0
453	20240329	113600	41518790	2995	3000	3000	2995	33
454	20240329	113500	41419870	3000	3000	3000	3000	10
455	20240329	113400	41389870	3000	3000	3000	3000	373
456	20240329	113300	40270870	3000	3000	3000	3000	0
457	20240329	113200	40270870	3000	3000	3000	3000	0
458	20240329	113100	40270870	3000	3000	3000	3000	0
459	20240329	113000	40270870	3000	2995	3000	2995	898
460	20240329	112900	37581305	2995	3000	3000	2995	2671
461	20240329	112800	29574835	3000	3000	3000	3000	0
462	20240329	112700	29574835	3000	3000	3000	3000	0
463	20240329	112600	29574835	3000	3000	3000	3000	0
464	20240329	112500	29574835	3000	3000	3000	3000	0
465	20240329	112400	29574835	3000	3000	3000	3000	0
466	20240329	112300	29574835	3000	3000	3000	3000	0
467	20240329	112200	29574835	3000	3000	3000	3000	132
468	20240329	112100	29178835	3010	3010	3010	3010	0
469	20240329	112000	29178835	3010	3010	3010	3010	0
470	20240329	111900	29178835	3010	3010	3010	3010	0
471	20240329	111800	29178835	3010	3010	3010	3010	0
472	20240329	111700	29178835	3010	3000	3010	3000	501
473	20240329	111600	27675825	3010	3010	3010	3010	1
474	20240329	111500	27672815	3000	3000	3000	3000	0
475	20240329	111400	27672815	3000	3005	3005	3000	300
476	20240329	111300	26772540	3005	3005	3005	3005	0
477	20240329	111200	26772540	3005	3005	3005	3005	1
478	20240329	111100	26769535	3010	3010	3010	3010	0
479	20240329	111000	26769535	3010	3010	3010	3010	0
480	20240329	110900	26769535	3010	3010	3010	3010	0
481	20240329	110800	26769535	3010	3010	3010	3010	0
482	20240329	110700	26769535	3010	3010	3010	3010	0
483	20240329	110600	26769535	3010	3010	3010	3010	0
484	20240329	110500	26769535	3010	3010	3010	3010	0
485	20240329	110400	26769535	3010	3010	3010	3010	0
486	20240329	110300	26769535	3010	3010	3010	3010	0
487	20240329	110200	26769535	3010	3010	3010	3010	0
488	20240329	110100	26769535	3010	3010	3010	3010	0
489	20240329	110000	26769535	3010	3010	3010	3010	0
490	20240329	105900	26769535	3010	3010	3010	3010	0
491	20240329	105800	26769535	3010	3010	3010	3010	0
492	20240329	105700	26769535	3010	3010	3010	3010	0
493	20240329	105600	26769535	3010	3010	3010	3010	0
494	20240329	105500	26769535	3010	3010	3010	3010	0
495	20240329	105400	26769535	3010	3010	3010	3010	0
496	20240329	105300	26769535	3010	3010	3010	3010	0
497	20240329	105200	26769535	3010	3010	3010	3010	0
498	20240329	105100	26769535	3010	3010	3010	3010	0
499	20240329	105000	26769535	3010	3010	3010	3010	0
500	20240329	104900	26769535	3010	3010	3010	3010	0
501	20240329	104800	26769535	3010	3010	3010	3010	0
502	20240329	104700	26769535	3010	3010	3010	3010	0
503	20240329	104600	26769535	3010	3010	3010	3010	1
504	20240329	104500	26766525	3010	3010	3010	3010	0
505	20240329	104400	26766525	3010	3010	3010	3010	0
506	20240329	104300	26766525	3010	3010	3010	3010	100
507	20240329	104200	26465525	3005	3005	3005	3005	0
508	20240329	104100	26465525	3005	3005	3005	3005	0
509	20240329	104000	26465525	3005	3005	3005	3005	0
510	20240329	103900	26465525	3005	3005	3005	3005	0
511	20240329	103800	26465525	3005	3005	3005	3005	0
512	20240329	103700	26465525	3005	3005	3005	3005	500
513	20240329	103600	24963025	3010	3010	3010	3010	100
514	20240329	103500	24662025	3010	3010	3010	3010	0
515	20240329	103400	24662025	3010	3010	3010	3010	0
516	20240329	103300	24662025	3010	3010	3010	3010	0
517	20240329	103200	24662025	3010	3010	3010	3010	4
518	20240329	103100	24649985	3010	3010	3010	3010	0
519	20240329	103000	24649985	3010	3010	3010	3010	10
520	20240329	102900	24619885	3010	3010	3010	3010	0
521	20240329	102800	24619885	3010	3010	3010	3010	50
522	20240329	102700	24469385	3010	3010	3010	3010	0
523	20240329	102600	24469385	3010	3010	3010	3010	0
524	20240329	102500	24469385	3010	3010	3010	3010	0
525	20240329	102400	24469385	3010	3010	3010	3010	0
526	20240329	102300	24469385	3010	3010	3010	3010	0
527	20240329	102200	24469385	3010	3010	3010	3010	0
528	20240329	102100	24469385	3010	3010	3010	3010	0
529	20240329	102000	24469385	3010	3000	3010	3000	240
530	20240329	101900	23747885	3000	3000	3000	3000	410
531	20240329	101800	22517885	3010	3010	3010	3010	0
532	20240329	101700	22517885	3010	3010	3010	3010	0
533	20240329	101600	22517885	3010	3010	3010	3010	0
534	20240329	101500	22517885	3010	3010	3010	3010	0
535	20240329	101400	22517885	3010	3010	3010	3010	0
536	20240329	101300	22517885	3010	3000	3010	3000	321
537	20240329	101200	21554875	3005	3005	3005	3005	0
538	20240329	101100	21554875	3005	3005	3005	3005	0
539	20240329	101000	21554875	3005	3005	3005	3005	0
540	20240329	100900	21554875	3005	3005	3005	3005	1
541	20240329	100800	21551870	3010	3010	3010	3010	0
542	20240329	100700	21551870	3010	3010	3010	3010	0
543	20240329	100600	21551870	3010	3010	3010	3010	16
544	20240329	100500	21503710	3010	3010	3010	3010	0
545	20240329	100400	21503710	3010	3010	3010	3010	0
546	20240329	100300	21503710	3010	3010	3010	3010	0
547	20240329	100200	21503710	3010	3010	3010	3010	0
548	20240329	100100	21503710	3010	3010	3010	3010	0
549	20240329	100000	21503710	3010	3010	3010	3010	0
550	20240329	095900	21503710	3010	3010	3010	3010	4
551	20240329	095800	21491670	3010	3010	3010	3010	0
552	20240329	095700	21491670	3010	3010	3010	3010	5
553	20240329	095600	21476620	3010	3010	3010	3010	0
554	20240329	095500	21476620	3010	3005	3010	3000	2384
555	20240329	095400	14323840	3010	3010	3010	3010	5
556	20240329	095300	14308790	3005	3005	3005	3005	0
557	20240329	095200	14308790	3005	3005	3005	3005	1
558	20240329	095100	14305785	3010	3010	3010	3010	0
559	20240329	095000	14305785	3010	3010	3010	3010	0
560	20240329	094900	14305785	3010	3010	3010	3010	157
561	20240329	094800	13833215	3010	3010	3010	3010	0
562	20240329	094700	13833215	3010	3010	3010	3010	5
563	20240329	094600	13818165	3010	3010	3010	3010	180
564	20240329	094500	13276365	3025	3025	3025	3025	0
565	20240329	094400	13276365	3025	3025	3025	3025	0
566	20240329	094300	13276365	3025	3025	3025	3025	1
567	20240329	094200	13273340	3025	3025	3025	3025	1
568	20240329	094100	13270315	3025	3025	3025	3025	1
569	20240329	094000	13267290	3030	3030	3030	3030	1
570	20240329	093900	13264260	3035	3035	3035	3035	0
571	20240329	093800	13264260	3035	3035	3035	3035	0
572	20240329	093700	13264260	3035	3035	3035	3035	0
573	20240329	093600	13264260	3035	3035	3035	3035	35
574	20240329	093500	13158035	3010	3010	3010	3010	0
575	20240329	093400	13158035	3010	3010	3010	3010	0
576	20240329	093300	13158035	3010	3020	3020	3010	1000
577	20240329	093200	10146165	3015	3015	3015	3015	0
578	20240329	093100	10146165	3015	3015	3015	3015	0
579	20240329	093000	10146165	3015	3015	3015	3015	0
580	20240329	092900	10146165	3015	3015	3015	3015	0
581	20240329	092800	10146165	3015	3015	3015	3015	245
582	20240329	092700	9407490	3035	3035	3035	3035	0
583	20240329	092600	9407490	3035	3035	3035	3035	0
584	20240329	092500	9407490	3035	3035	3035	3035	100
585	20240329	092400	9103990	3035	3035	3035	3035	101
586	20240329	092300	8797455	3035	3035	3035	3035	0
587	20240329	092200	8797455	3035	3035	3035	3035	1
588	20240329	092100	8794420	3030	3030	3030	3030	100
589	20240329	092000	8491420	3030	3030	3030	3030	0
590	20240329	091900	8491420	3030	3025	3030	3025	2
591	20240329	091800	8485365	3020	3015	3020	3010	33
592	20240329	091700	8386010	3010	3010	3010	3010	0
593	20240329	091600	8386010	3010	3010	3010	3010	0
594	20240329	091500	8386010	3010	3010	3010	3010	0
595	20240329	091400	8386010	3010	3010	3010	3010	0
596	20240329	091300	8386010	3010	3010	3010	3010	0
597	20240329	091200	8386010	3010	3010	3010	3010	0
598	20240329	091100	8386010	3010	3010	3010	3010	0
599	20240329	091000	8386010	3010	3010	3010	3010	0
600	20240329	090900	8386010	3010	3010	3010	3010	66
601	20240329	090800	8187350	3000	3010	3010	3000	12
602	20240329	090700	8151310	3010	3010	3010	3010	0
603	20240329	090600	8151310	3010	3000	3010	3000	39
604	20240329	090500	8034300	3000	3000	3000	3000	32
605	20240329	090400	7938300	3000	3000	3000	3000	2141
606	20240329	090300	1515300	3010	3010	3010	3010	1
607	20240329	090200	1512290	3000	3010	3010	3000	504
608	20240329	090100	0	3010	3010	3010	3010	0
609	20240329	090000	0	3010	3010	3010	3010	0