KissMeData/046940/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	191800	167611405	2955	2955	2955	2955	7402
3	20240329	191700	167611405	2955	2955	2955	2955	0
4	20240329	191600	167611405	2955	2955	2955	2955	0
5	20240329	191500	167611405	2955	2955	2955	2955	0
6	20240329	191400	167611405	2955	2955	2955	2955	0
7	20240329	191300	167611405	2955	2955	2955	2955	0
8	20240329	191200	167611405	2955	2955	2955	2955	0
9	20240329	191100	167611405	2955	2955	2955	2955	0
10	20240329	191000	167611405	2955	2955	2955	2955	0
11	20240329	190900	167611405	2955	2955	2955	2955	0
12	20240329	190800	167611405	2955	2955	2955	2955	0
13	20240329	190700	167611405	2955	2955	2955	2955	0
14	20240329	190600	167611405	2955	2955	2955	2955	0
15	20240329	190500	167611405	2955	2955	2955	2955	0
16	20240329	190400	167611405	2955	2955	2955	2955	0
17	20240329	190300	167611405	2955	2955	2955	2955	0
18	20240329	190200	167611405	2955	2955	2955	2955	0
19	20240329	190100	167611405	2955	2955	2955	2955	0
20	20240329	190000	167611405	2955	2955	2955	2955	0
21	20240329	185900	167611405	2955	2955	2955	2955	0
22	20240329	185800	167611405	2955	2955	2955	2955	0
23	20240329	185700	167611405	2955	2955	2955	2955	0
24	20240329	185600	167611405	2955	2955	2955	2955	0
25	20240329	185500	167611405	2955	2955	2955	2955	0
26	20240329	185400	167611405	2955	2955	2955	2955	0
27	20240329	185300	167611405	2955	2955	2955	2955	0
28	20240329	185200	167611405	2955	2955	2955	2955	0
29	20240329	185100	167611405	2955	2955	2955	2955	0
30	20240329	185000	167611405	2955	2955	2955	2955	0
31	20240329	184900	167611405	2955	2955	2955	2955	0
32	20240329	184800	167611405	2955	2955	2955	2955	7402
33	20240329	184700	167611405	2955	2955	2955	2955	0
34	20240329	184600	167611405	2955	2955	2955	2955	0
35	20240329	184500	167611405	2955	2955	2955	2955	0
36	20240329	184400	167611405	2955	2955	2955	2955	0
37	20240329	184300	167611405	2955	2955	2955	2955	0
38	20240329	184200	167611405	2955	2955	2955	2955	0
39	20240329	184100	167611405	2955	2955	2955	2955	0
40	20240329	184000	167611405	2955	2955	2955	2955	0
41	20240329	183900	167611405	2955	2955	2955	2955	0
42	20240329	183800	167611405	2955	2955	2955	2955	0
43	20240329	183700	167611405	2955	2955	2955	2955	0
44	20240329	183600	167611405	2955	2955	2955	2955	0
45	20240329	183500	167611405	2955	2955	2955	2955	0
46	20240329	183400	167611405	2955	2955	2955	2955	0
47	20240329	183300	167611405	2955	2955	2955	2955	0
48	20240329	183200	167611405	2955	2955	2955	2955	0
49	20240329	183100	167611405	2955	2955	2955	2955	0
50	20240329	183000	167611405	2955	2955	2955	2955	0
51	20240329	182900	167611405	2955	2955	2955	2955	0
52	20240329	182800	167611405	2955	2955	2955	2955	0
53	20240329	182700	167611405	2955	2955	2955	2955	0
54	20240329	182600	167611405	2955	2955	2955	2955	0
55	20240329	182500	167611405	2955	2955	2955	2955	0
56	20240329	182400	167611405	2955	2955	2955	2955	0
57	20240329	182300	167611405	2955	2955	2955	2955	0
58	20240329	182200	167611405	2955	2955	2955	2955	0
59	20240329	182100	167611405	2955	2955	2955	2955	0
60	20240329	182000	167611405	2955	2955	2955	2955	0
61	20240329	181900	167611405	2955	2955	2955	2955	0
62	20240329	181800	167611405	2955	2955	2955	2955	7402
63	20240329	181700	167611405	2955	2955	2955	2955	0
64	20240329	181600	167611405	2955	2955	2955	2955	0
65	20240329	181500	167611405	2955	2955	2955	2955	0
66	20240329	181400	167611405	2955	2955	2955	2955	0
67	20240329	181300	167611405	2955	2955	2955	2955	0
68	20240329	181200	167611405	2955	2955	2955	2955	0
69	20240329	181100	167611405	2955	2955	2955	2955	0
70	20240329	181000	167611405	2955	2955	2955	2955	0
71	20240329	180900	167611405	2955	2955	2955	2955	0
72	20240329	180800	167611405	2955	2955	2955	2955	0
73	20240329	180700	167611405	2955	2955	2955	2955	0
74	20240329	180600	167611405	2955	2955	2955	2955	0
75	20240329	180500	167611405	2955	2955	2955	2955	0
76	20240329	180400	167611405	2955	2955	2955	2955	0
77	20240329	180300	167611405	2955	2955	2955	2955	0
78	20240329	180200	167611405	2955	2955	2955	2955	0
79	20240329	180100	167611405	2955	2955	2955	2955	0
80	20240329	180000	167611405	2955	2955	2955	2955	0
81	20240329	175900	167611405	2955	2955	2955	2955	0
82	20240329	175800	167611405	2955	2955	2955	2955	0
83	20240329	175700	167611405	2955	2955	2955	2955	0
84	20240329	175600	167611405	2955	2955	2955	2955	0
85	20240329	175500	167611405	2955	2955	2955	2955	0
86	20240329	175400	167611405	2955	2955	2955	2955	0
87	20240329	175300	167611405	2955	2955	2955	2955	0
88	20240329	175200	167611405	2955	2955	2955	2955	0
89	20240329	175100	167611405	2955	2955	2955	2955	0
90	20240329	175000	167611405	2955	2955	2955	2955	0
91	20240329	174900	167611405	2955	2955	2955	2955	0
92	20240329	174800	167611405	2955	2955	2955	2955	7402
93	20240329	174700	167611405	2955	2955	2955	2955	0
94	20240329	174600	167611405	2955	2955	2955	2955	0
95	20240329	174500	167611405	2955	2955	2955	2955	0
96	20240329	174400	167611405	2955	2955	2955	2955	0
97	20240329	174300	167611405	2955	2955	2955	2955	0
98	20240329	174200	167611405	2955	2955	2955	2955	0
99	20240329	174100	167611405	2955	2955	2955	2955	0
100	20240329	174000	167611405	2955	2955	2955	2955	0
101	20240329	173900	167611405	2955	2955	2955	2955	0
102	20240329	173800	167611405	2955	2955	2955	2955	0
103	20240329	173700	167611405	2955	2955	2955	2955	0
104	20240329	173600	167611405	2955	2955	2955	2955	0
105	20240329	173500	167611405	2955	2955	2955	2955	0
106	20240329	173400	167611405	2955	2955	2955	2955	0
107	20240329	173300	167611405	2955	2955	2955	2955	0
108	20240329	173200	167611405	2955	2955	2955	2955	0
109	20240329	173100	167611405	2955	2955	2955	2955	0
110	20240329	173000	167611405	2955	2955	2955	2955	0
111	20240329	172900	167611405	2955	2955	2955	2955	0
112	20240329	172800	167611405	2955	2955	2955	2955	0
113	20240329	172700	167611405	2955	2955	2955	2955	0
114	20240329	172600	167611405	2955	2955	2955	2955	0
115	20240329	172500	167611405	2955	2955	2955	2955	0
116	20240329	172400	167611405	2955	2955	2955	2955	0
117	20240329	172300	167611405	2955	2955	2955	2955	0
118	20240329	172200	167611405	2955	2955	2955	2955	0
119	20240329	172100	167611405	2955	2955	2955	2955	0
120	20240329	172000	167611405	2955	2955	2955	2955	0
121	20240329	171900	167611405	2955	2955	2955	2955	0
122	20240329	171800	167611405	2955	2955	2955	2955	7402
123	20240329	171700	167611405	2955	2955	2955	2955	0
124	20240329	171600	167611405	2955	2955	2955	2955	0
125	20240329	171500	167611405	2955	2955	2955	2955	0
126	20240329	171400	167611405	2955	2955	2955	2955	0
127	20240329	171300	167611405	2955	2955	2955	2955	0
128	20240329	171200	167611405	2955	2955	2955	2955	0
129	20240329	171100	167611405	2955	2955	2955	2955	0
130	20240329	171000	167611405	2955	2955	2955	2955	0
131	20240329	170900	167611405	2955	2955	2955	2955	0
132	20240329	170800	167611405	2955	2955	2955	2955	0
133	20240329	170700	167611405	2955	2955	2955	2955	0
134	20240329	170600	167611405	2955	2955	2955	2955	0
135	20240329	170500	167611405	2955	2955	2955	2955	0
136	20240329	170400	167611405	2955	2955	2955	2955	0
137	20240329	170300	167611405	2955	2955	2955	2955	0
138	20240329	170200	167611405	2955	2955	2955	2955	0
139	20240329	170100	167611405	2955	2955	2955	2955	0
140	20240329	170000	167611405	2955	2955	2955	2955	0
141	20240329	165900	167611405	2955	2955	2955	2955	0
142	20240329	165800	167611405	2955	2955	2955	2955	0
143	20240329	165700	167611405	2955	2955	2955	2955	0
144	20240329	165600	167611405	2955	2955	2955	2955	0
145	20240329	165500	167611405	2955	2955	2955	2955	0
146	20240329	165400	167611405	2955	2955	2955	2955	0
147	20240329	165300	167611405	2955	2955	2955	2955	0
148	20240329	165200	167611405	2955	2955	2955	2955	0
149	20240329	165100	167611405	2955	2955	2955	2955	0
150	20240329	165000	167611405	2955	2955	2955	2955	0
151	20240329	164900	167611405	2955	2955	2955	2955	0
152	20240329	164800	167611405	2955	2955	2955	2955	7402
153	20240329	164700	167611405	2955	2955	2955	2955	0
154	20240329	164600	167611405	2955	2955	2955	2955	0
155	20240329	164500	167611405	2955	2955	2955	2955	0
156	20240329	164400	167611405	2955	2955	2955	2955	0
157	20240329	164300	167611405	2955	2955	2955	2955	0
158	20240329	164200	167611405	2955	2955	2955	2955	0
159	20240329	164100	167611405	2955	2955	2955	2955	0
160	20240329	164000	167611405	2955	2955	2955	2955	0
161	20240329	163900	167611405	2955	2955	2955	2955	0
162	20240329	163800	167611405	2955	2955	2955	2955	0
163	20240329	163700	167611405	2955	2955	2955	2955	0
164	20240329	163600	167611405	2955	2955	2955	2955	0
165	20240329	163500	167611405	2955	2955	2955	2955	0
166	20240329	163400	167611405	2955	2955	2955	2955	0
167	20240329	163300	167611405	2955	2955	2955	2955	0
168	20240329	163200	167611405	2955	2955	2955	2955	0
169	20240329	163100	167611405	2955	2955	2955	2955	0
170	20240329	163000	167611405	2955	2955	2955	2955	0
171	20240329	162900	167611405	2955	2955	2955	2955	0
172	20240329	162800	167611405	2955	2955	2955	2955	0
173	20240329	162700	167611405	2955	2955	2955	2955	0
174	20240329	162600	167611405	2955	2955	2955	2955	0
175	20240329	162500	167611405	2955	2955	2955	2955	0
176	20240329	162400	167611405	2955	2955	2955	2955	0
177	20240329	162300	167611405	2955	2955	2955	2955	0
178	20240329	162200	167611405	2955	2955	2955	2955	0
179	20240329	162100	167611405	2955	2955	2955	2955	0
180	20240329	162000	167611405	2955	2955	2955	2955	0
181	20240329	161900	167611405	2955	2955	2955	2955	0
182	20240329	161800	167611405	2955	2955	2955	2955	7402
183	20240329	161700	167611405	2955	2955	2955	2955	0
184	20240329	161600	167611405	2955	2955	2955	2955	0
185	20240329	161500	167611405	2955	2955	2955	2955	0
186	20240329	161400	167611405	2955	2955	2955	2955	0
187	20240329	161300	167611405	2955	2955	2955	2955	0
188	20240329	161200	167611405	2955	2955	2955	2955	0
189	20240329	161100	167611405	2955	2955	2955	2955	0
190	20240329	161000	167611405	2955	2955	2955	2955	0
191	20240329	160900	167611405	2955	2955	2955	2955	0
192	20240329	160800	167611405	2955	2955	2955	2955	0
193	20240329	160700	167611405	2955	2955	2955	2955	0
194	20240329	160600	167611405	2955	2955	2955	2955	0
195	20240329	160500	167611405	2955	2955	2955	2955	0
196	20240329	160400	167611405	2955	2955	2955	2955	0
197	20240329	160300	167611405	2955	2955	2955	2955	0
198	20240329	160200	167611405	2955	2955	2955	2955	0
199	20240329	160100	167611405	2955	2955	2955	2955	0
200	20240329	160000	167611405	2955	2955	2955	2955	0
201	20240329	155900	167611405	2955	2955	2955	2955	0
202	20240329	155800	167611405	2955	2955	2955	2955	0
203	20240329	155700	167611405	2955	2955	2955	2955	0
204	20240329	155600	167611405	2955	2955	2955	2955	0
205	20240329	155500	167611405	2955	2955	2955	2955	0
206	20240329	155400	167611405	2955	2955	2955	2955	0
207	20240329	155300	167611405	2955	2955	2955	2955	0
208	20240329	155200	167611405	2955	2955	2955	2955	0
209	20240329	155100	167611405	2955	2955	2955	2955	0
210	20240329	155000	167611405	2955	2955	2955	2955	0
211	20240329	154900	167611405	2955	2955	2955	2955	0
212	20240329	154800	167611405	2955	2955	2955	2955	7402
213	20240329	154700	167611405	2955	2955	2955	2955	0
214	20240329	154600	167611405	2955	2955	2955	2955	0
215	20240329	154500	167611405	2955	2955	2955	2955	0
216	20240329	154400	167611405	2955	2955	2955	2955	0
217	20240329	154300	167611405	2955	2955	2955	2955	0
218	20240329	154200	167611405	2955	2955	2955	2955	0
219	20240329	154100	167611405	2955	2955	2955	2955	0
220	20240329	154000	167611405	2955	2955	2955	2955	0
221	20240329	153900	167611405	2955	2955	2955	2955	0
222	20240329	153800	167611405	2955	2955	2955	2955	0
223	20240329	153700	167611405	2955	2955	2955	2955	0
224	20240329	153600	167611405	2955	2955	2955	2955	0
225	20240329	153500	167611405	2955	2955	2955	2955	0
226	20240329	153400	167611405	2955	2955	2955	2955	0
227	20240329	153300	167611405	2955	2955	2955	2955	0
228	20240329	153200	167611405	2955	2955	2955	2955	0
229	20240329	153100	167611405	2955	2955	2955	2955	0
230	20240329	153000	167611405	2955	2955	2955	2955	7402
231	20240329	152900	145738495	2975	2975	2975	2975	0
232	20240329	152800	145738495	2975	2975	2975	2975	0
233	20240329	152700	145738495	2975	2975	2975	2975	0
234	20240329	152600	145738495	2975	2975	2975	2975	0
235	20240329	152500	145738495	2975	2975	2975	2975	0
236	20240329	152400	145738495	2975	2975	2975	2975	0
237	20240329	152300	145738495	2975	2975	2975	2975	0
238	20240329	152200	145738495	2975	2975	2975	2975	0
239	20240329	152100	145738495	2975	2975	2975	2975	0
240	20240329	152000	145738495	2975	2975	2975	2975	0
241	20240329	151900	145738495	2975	2975	2975	2975	500
242	20240329	151800	144250995	2975	2970	2980	2970	754
243	20240329	151700	142007845	2975	2970	2975	2970	2
244	20240329	151600	142001900	2975	2960	2975	2960	10
245	20240329	151500	141972285	2975	2975	2975	2975	1
246	20240329	151400	141969310	2975	2960	2975	2955	76
247	20240329	151300	141744460	2950	2950	2950	2950	0
248	20240329	151200	141744460	2950	2955	2955	2950	300
249	20240329	151100	140858680	2950	2970	2970	2950	1150
250	20240329	151000	137455445	2975	2975	2975	2975	668
251	20240329	150900	135468145	2975	2975	2975	2975	0
252	20240329	150800	135468145	2975	2975	2975	2975	10
253	20240329	150700	135438395	2975	2975	2975	2975	0
254	20240329	150600	135438395	2975	2975	2975	2975	0
255	20240329	150500	135438395	2975	2975	2975	2975	1334
256	20240329	150400	131469745	2980	2980	2980	2980	0
257	20240329	150300	131469745	2980	2980	2980	2980	5
258	20240329	150200	131454845	2980	2980	2980	2980	0
259	20240329	150100	131454845	2980	2980	2980	2980	0
260	20240329	150000	131454845	2980	2980	2980	2980	0
261	20240329	145900	131454845	2980	2980	2980	2980	0
262	20240329	145800	131454845	2980	2980	2980	2980	0
263	20240329	145700	131454845	2980	2980	2980	2980	2
264	20240329	145600	131448885	2980	2980	2980	2980	2
265	20240329	145500	131442925	2980	2975	2980	2970	156
266	20240329	145400	130979590	2970	2970	2970	2970	0
267	20240329	145300	130979590	2970	2970	2970	2970	0
268	20240329	145200	130979590	2970	2970	2970	2970	0
269	20240329	145100	130979590	2970	2970	2970	2970	200
270	20240329	145000	130385590	2970	2970	2970	2970	300
271	20240329	144900	129494590	2970	2970	2970	2970	499
272	20240329	144800	128012560	2970	2970	2970	2970	2
273	20240329	144700	128006620	2960	2960	2960	2960	0
274	20240329	144600	128006620	2960	2960	2960	2960	176
275	20240329	144500	127485660	2965	2965	2965	2965	519
276	20240329	144400	125946825	2965	2965	2965	2965	0
277	20240329	144300	125946825	2965	2970	2970	2965	2419
278	20240329	144200	118772745	2970	2970	2970	2970	0
279	20240329	144100	118772745	2970	2970	2970	2970	0
280	20240329	144000	118772745	2970	2970	2970	2970	278
281	20240329	143900	117947085	2975	2975	2975	2975	0
282	20240329	143800	117947085	2975	2975	2975	2975	2
283	20240329	143700	117941135	2980	2980	2980	2980	7
284	20240329	143600	117920275	2980	2980	2980	2980	50
285	20240329	143500	117771275	2980	2970	2980	2970	59
286	20240329	143400	117595535	2970	2970	2970	2970	150
287	20240329	143300	117150035	2970	2970	2970	2970	0
288	20240329	143200	117150035	2970	2970	2970	2970	0
289	20240329	143100	117150035	2970	2970	2970	2970	0
290	20240329	143000	117150035	2970	2970	2970	2970	0
291	20240329	142900	117150035	2970	2970	2970	2970	261
292	20240329	142800	116374865	2980	2980	2980	2980	0
293	20240329	142700	116374865	2980	2980	2980	2980	1
294	20240329	142600	116371885	2975	2975	2975	2975	0
295	20240329	142500	116371885	2975	2975	2975	2975	260
296	20240329	142400	115598385	2975	2975	2975	2975	0
297	20240329	142300	115598385	2975	2975	2975	2975	0
298	20240329	142200	115598385	2975	2975	2975	2975	26
299	20240329	142100	115521035	2980	2980	2980	2980	1
300	20240329	142000	115518055	2980	2980	2980	2980	0
301	20240329	141900	115518055	2980	2980	2980	2980	5
302	20240329	141800	115503155	2980	2980	2980	2980	0
303	20240329	141700	115503155	2980	2980	2980	2980	0
304	20240329	141600	115503155	2980	2980	2980	2980	0
305	20240329	141500	115503155	2980	2980	2980	2980	0
306	20240329	141400	115503155	2980	2980	2980	2980	0
307	20240329	141300	115503155	2980	2980	2980	2980	0
308	20240329	141200	115503155	2980	2980	2980	2980	0
309	20240329	141100	115503155	2980	2980	2980	2980	0
310	20240329	141000	115503155	2980	2980	2980	2980	0
311	20240329	140900	115503155	2980	2980	2980	2980	0
312	20240329	140800	115503155	2980	2980	2980	2980	0
313	20240329	140700	115503155	2980	2980	2980	2980	0
314	20240329	140600	115503155	2980	2980	2980	2980	0
315	20240329	140500	115503155	2980	2980	2980	2980	0
316	20240329	140400	115503155	2980	2980	2980	2980	0
317	20240329	140300	115503155	2980	2980	2980	2980	5
318	20240329	140200	115488255	2980	2980	2980	2980	1
319	20240329	140100	115485275	2985	2985	2985	2985	0
320	20240329	140000	115485275	2985	2985	2985	2985	0
321	20240329	135900	115485275	2985	2985	2985	2985	0
322	20240329	135800	115485275	2985	2985	2985	2985	30
323	20240329	135700	115395725	2970	2970	2970	2970	500
324	20240329	135600	113910725	2970	2970	2970	2970	0
325	20240329	135500	113910725	2970	2970	2970	2970	1
326	20240329	135400	113907755	2970	2970	2970	2970	0
327	20240329	135300	113907755	2970	2950	2970	2950	114
328	20240329	135200	113571435	2945	2970	2970	2945	1708
329	20240329	135100	108519920	2985	2985	2985	2985	0
330	20240329	135000	108519920	2985	2985	2985	2985	0
331	20240329	134900	108519920	2985	2985	2985	2985	0
332	20240329	134800	108519920	2985	2985	2985	2985	0
333	20240329	134700	108519920	2985	2985	2985	2985	0
334	20240329	134600	108519920	2985	2985	2985	2985	3
335	20240329	134500	108510965	2985	2975	2985	2965	1695
336	20240329	134400	103476970	2975	2975	2975	2975	0
337	20240329	134300	103476970	2975	2980	2980	2975	324
338	20240329	134200	102512280	2985	2985	2985	2985	1
339	20240329	134100	102509295	2985	2985	2985	2985	565
340	20240329	134000	100822770	2985	2985	2985	2985	784
341	20240329	133900	98482530	2985	2985	2985	2985	0
342	20240329	133800	98482530	2985	2990	2990	2985	173
343	20240329	133700	97965625	2995	2995	2995	2995	0
344	20240329	133600	97965625	2995	2995	2995	2995	0
345	20240329	133500	97965625	2995	2995	2995	2995	100
346	20240329	133400	97666125	2985	2985	2985	2985	0
347	20240329	133300	97666125	2985	2990	2990	2985	4600
348	20240329	133200	83923115	3000	3000	3000	3000	267
349	20240329	133100	83122115	3000	3000	3000	3000	0
350	20240329	133000	83122115	3000	3000	3000	3000	0
351	20240329	132900	83122115	3000	3000	3000	3000	0
352	20240329	132800	83122115	3000	3000	3000	3000	0
353	20240329	132700	83122115	3000	3000	3000	3000	0
354	20240329	132600	83122115	3000	3000	3000	3000	100
355	20240329	132500	82822115	3015	3015	3015	3015	0
356	20240329	132400	82822115	3015	3015	3015	3015	0
357	20240329	132300	82822115	3015	3015	3015	3015	0
358	20240329	132200	82822115	3015	3015	3015	3015	0
359	20240329	132100	82822115	3015	3015	3015	3015	0
360	20240329	132000	82822115	3015	3015	3015	3015	0
361	20240329	131900	82822115	3015	3015	3015	3015	1
362	20240329	131800	82819100	3000	3015	3015	2990	683
363	20240329	131700	80771385	2990	2990	2990	2990	0
364	20240329	131600	80771385	2990	2990	2990	2990	0
365	20240329	131500	80771385	2990	2990	2990	2990	3197
366	20240329	131400	71212355	2990	2990	2990	2990	10
367	20240329	131300	71182455	2990	2990	2990	2985	103
368	20240329	131200	70874500	2990	2990	2990	2990	3
369	20240329	131100	70865530	2990	2990	2990	2990	0
370	20240329	131000	70865530	2990	2995	2995	2990	1461
371	20240329	130900	66496870	2995	2995	2995	2995	0
372	20240329	130800	66496870	2995	2995	2995	2995	1490
373	20240329	130700	62034320	2995	2995	2995	2995	0
374	20240329	130600	62034320	2995	3005	3005	2995	1782
375	20240329	130500	56690595	3005	3005	3005	3005	0
376	20240329	130400	56690595	3005	3005	3005	3005	0
377	20240329	130300	56690595	3005	3005	3005	3005	19
378	20240329	130200	56633500	3005	3005	3005	3005	0
379	20240329	130100	56633500	3005	3005	3005	3005	0
380	20240329	130000	56633500	3005	3005	3005	3005	0
381	20240329	125900	56633500	3005	3005	3005	3005	0
382	20240329	125800	56633500	3005	3005	3005	3005	0
383	20240329	125700	56633500	3005	3005	3005	3005	0
384	20240329	125600	56633500	3005	3005	3005	3005	0
385	20240329	125500	56633500	3005	3005	3005	3005	0
386	20240329	125400	56633500	3005	3005	3005	3005	0
387	20240329	125300	56633500	3005	3005	3005	3005	0
388	20240329	125200	56633500	3005	3005	3005	3005	0
389	20240329	125100	56633500	3005	3005	3005	3005	0
390	20240329	125000	56633500	3005	3005	3005	3005	0
391	20240329	124900	56633500	3005	3005	3005	3005	0
392	20240329	124800	56633500	3005	3005	3005	3005	36
393	20240329	124700	56525320	3005	3005	3005	3005	0
394	20240329	124600	56525320	3005	3005	3005	3005	0
395	20240329	124500	56525320	3005	3005	3005	3005	0
396	20240329	124400	56525320	3005	3005	3005	3005	0
397	20240329	124300	56525320	3005	3005	3005	3005	0
398	20240329	124200	56525320	3005	3005	3005	3005	0
399	20240329	124100	56525320	3005	3005	3005	3005	0
400	20240329	124000	56525320	3005	3005	3005	3005	0
401	20240329	123900	56525320	3005	3005	3005	3005	0
402	20240329	123800	56525320	3005	3005	3005	3005	0
403	20240329	123700	56525320	3005	3005	3005	3005	0
404	20240329	123600	56525320	3005	3005	3005	3005	0
405	20240329	123500	56525320	3005	3005	3005	3005	0
406	20240329	123400	56525320	3005	3005	3005	3005	0
407	20240329	123300	56525320	3005	3005	3005	3005	0
408	20240329	123200	56525320	3005	3005	3005	3005	0
409	20240329	123100	56525320	3005	3005	3005	3005	0
410	20240329	123000	56525320	3005	3005	3005	3005	0
411	20240329	122900	56525320	3005	3005	3005	3005	0
412	20240329	122800	56525320	3005	3005	3005	3005	0
413	20240329	122700	56525320	3005	3005	3005	3005	0
414	20240329	122600	56525320	3005	3005	3005	3005	0
415	20240329	122500	56525320	3005	3005	3005	3005	0
416	20240329	122400	56525320	3005	3005	3005	3005	0
417	20240329	122300	56525320	3005	3005	3005	3005	0
418	20240329	122200	56525320	3005	3005	3005	3005	0
419	20240329	122100	56525320	3005	3005	3005	3005	0
420	20240329	122000	56525320	3005	3005	3005	3005	9
421	20240329	121900	56498275	3030	3025	3030	3025	50
422	20240329	121800	56346990	3000	3000	3000	3000	0
423	20240329	121700	56346990	3000	3000	3000	3000	0
424	20240329	121600	56346990	3000	3000	3000	3000	0
425	20240329	121500	56346990	3000	3000	3000	3000	300
426	20240329	121400	55446990	3000	3000	3000	3000	0
427	20240329	121300	55446990	3000	3000	3000	3000	4
428	20240329	121200	55434990	3000	3000	3000	3000	0
429	20240329	121100	55434990	3000	3000	3000	3000	2000
430	20240329	121000	49434990	3000	3000	3000	3000	4218
431	20240329	120900	36780990	3005	3005	3005	3005	0
432	20240329	120800	36780990	3005	3010	3010	3005	381
433	20240329	120700	35635475	3010	3010	3010	3010	0
434	20240329	120600	35635475	3010	3010	3010	3010	0
435	20240329	120500	35635475	3010	3010	3010	3010	0
436	20240329	120400	35635475	3010	3010	3010	3010	0
437	20240329	120300	35635475	3010	3010	3010	3010	0
438	20240329	120200	35635475	3010	3010	3010	3010	0
439	20240329	120100	35635475	3010	3010	3010	3010	0
440	20240329	120000	35635475	3010	3010	3010	3010	0
441	20240329	115900	35635475	3010	3010	3010	3010	0
442	20240329	115800	35635475	3010	3010	3010	3010	0
443	20240329	115700	35635475	3010	3010	3010	3010	0
444	20240329	115600	35635475	3010	3010	3010	3010	0
445	20240329	115500	35635475	3010	3010	3010	3010	0
446	20240329	115400	35635475	3010	3010	3010	3010	0
447	20240329	115300	35635475	3010	3010	3010	3010	0
448	20240329	115200	35635475	3010	3010	3010	3010	8
449	20240329	115100	35611395	3020	3020	3020	3020	0
450	20240329	115000	35611395	3020	3020	3020	3020	0
451	20240329	114900	35611395	3020	3020	3020	3020	9
452	20240329	114800	35584215	3025	3025	3025	3025	0
453	20240329	114700	35584215	3025	3025	3025	3025	0
454	20240329	114600	35584215	3025	3025	3025	3025	1
455	20240329	114500	35581190	3025	3025	3025	3025	1
456	20240329	114400	35578165	3005	3005	3005	3005	0
457	20240329	114300	35578165	3005	3005	3005	3005	0
458	20240329	114200	35578165	3005	3005	3005	3005	0
459	20240329	114100	35578165	3005	3005	3005	3005	0
460	20240329	114000	35578165	3005	3005	3005	3005	0
461	20240329	113900	35578165	3005	3005	3005	3005	66
462	20240329	113800	35379835	3005	3005	3005	3005	0
463	20240329	113700	35379835	3005	3005	3005	3005	0
464	20240329	113600	35379835	3005	3005	3005	3005	0
465	20240329	113500	35379835	3005	3015	3035	3005	871
466	20240329	113400	32762025	3015	3015	3015	3015	30
467	20240329	113300	32671575	3015	3015	3015	3015	0
468	20240329	113200	32671575	3015	3015	3015	3015	0
469	20240329	113100	32671575	3015	3015	3015	3015	100
470	20240329	113000	32370075	3035	3035	3035	3035	0
471	20240329	112900	32370075	3035	3035	3035	3035	0
472	20240329	112800	32370075	3035	3035	3035	3035	0
473	20240329	112700	32370075	3035	3035	3035	3035	0
474	20240329	112600	32370075	3035	3035	3035	3035	0
475	20240329	112500	32370075	3035	3035	3035	3035	0
476	20240329	112400	32370075	3035	3035	3035	3035	0
477	20240329	112300	32370075	3035	3035	3035	3035	0
478	20240329	112200	32370075	3035	3035	3035	3035	0
479	20240329	112100	32370075	3035	3035	3035	3035	1
480	20240329	112000	32367040	3015	3040	3040	3015	301
481	20240329	111900	31459500	3035	3035	3035	3035	0
482	20240329	111800	31459500	3035	3035	3035	3035	32
483	20240329	111700	31362380	3035	3035	3035	3035	1
484	20240329	111600	31359345	3015	3015	3015	3015	0
485	20240329	111500	31359345	3015	3015	3015	3015	0
486	20240329	111400	31359345	3015	3015	3015	3015	0
487	20240329	111300	31359345	3015	3015	3015	3015	0
488	20240329	111200	31359345	3015	3015	3015	3015	0
489	20240329	111100	31359345	3015	3015	3015	3015	10
490	20240329	111000	31329195	3015	3015	3015	3015	6
491	20240329	110900	31311105	3040	3025	3040	3025	1282
492	20240329	110800	27427535	3015	3015	3015	3015	0
493	20240329	110700	27427535	3015	3015	3015	3015	0
494	20240329	110600	27427535	3015	3015	3015	3015	0
495	20240329	110500	27427535	3015	3015	3015	3015	67
496	20240329	110400	27225530	3015	3015	3015	3015	0
497	20240329	110300	27225530	3015	3010	3015	3010	104
498	20240329	110200	26912265	3010	3010	3010	3010	0
499	20240329	110100	26912265	3010	3010	3010	3010	0
500	20240329	110000	26912265	3010	3010	3010	3010	0
501	20240329	105900	26912265	3010	3010	3010	3010	0
502	20240329	105800	26912265	3010	3010	3010	3010	0
503	20240329	105700	26912265	3010	3010	3010	3010	0
504	20240329	105600	26912265	3010	3015	3015	3010	45
505	20240329	105500	26776790	3030	3030	3030	3030	0
506	20240329	105400	26776790	3030	3030	3030	3030	0
507	20240329	105300	26776790	3030	3030	3030	3030	0
508	20240329	105200	26776790	3030	3030	3030	3030	0
509	20240329	105100	26776790	3030	3030	3030	3030	0
510	20240329	105000	26776790	3030	3030	3030	3030	0
511	20240329	104900	26776790	3030	3030	3030	3030	0
512	20240329	104800	26776790	3030	3030	3030	3030	0
513	20240329	104700	26776790	3030	3030	3030	3030	0
514	20240329	104600	26776790	3030	3030	3030	3030	0
515	20240329	104500	26776790	3030	3030	3030	3030	0
516	20240329	104400	26776790	3030	3030	3030	3030	0
517	20240329	104300	26776790	3030	3030	3030	3030	0
518	20240329	104200	26776790	3030	3030	3030	3030	0
519	20240329	104100	26776790	3030	3030	3030	3030	45
520	20240329	104000	26640440	3015	3025	3025	3015	150
521	20240329	103900	26188040	3005	3005	3005	3005	0
522	20240329	103800	26188040	3005	3005	3005	3005	0
523	20240329	103700	26188040	3005	3005	3005	3005	0
524	20240329	103600	26188040	3005	3005	3005	3005	0
525	20240329	103500	26188040	3005	3005	3005	3005	0
526	20240329	103400	26188040	3005	3005	3005	3005	0
527	20240329	103300	26188040	3005	3005	3005	3005	0
528	20240329	103200	26188040	3005	3005	3005	3005	0
529	20240329	103100	26188040	3005	3005	3005	3005	0
530	20240329	103000	26188040	3005	3025	3025	3005	151
531	20240329	102900	25733170	3025	3030	3030	3025	16
532	20240329	102800	25684720	3030	3030	3030	3030	30
533	20240329	102700	25593820	3030	3030	3030	3030	40
534	20240329	102600	25472620	3030	3030	3030	3030	0
535	20240329	102500	25472620	3030	3030	3030	3030	0
536	20240329	102400	25472620	3030	3030	3030	3030	0
537	20240329	102300	25472620	3030	3030	3030	3030	0
538	20240329	102200	25472620	3030	3030	3030	3030	0
539	20240329	102100	25472620	3030	3030	3030	3030	0
540	20240329	102000	25472620	3030	3030	3030	3030	0
541	20240329	101900	25472620	3030	3030	3030	3030	0
542	20240329	101800	25472620	3030	3030	3030	3030	0
543	20240329	101700	25472620	3030	3030	3030	3030	0
544	20240329	101600	25472620	3030	3030	3030	3030	0
545	20240329	101500	25472620	3030	3030	3030	3030	0
546	20240329	101400	25472620	3030	3030	3030	3030	5
547	20240329	101300	25457470	3030	3030	3030	3030	0
548	20240329	101200	25457470	3030	3030	3030	3030	14
549	20240329	101100	25415050	3020	3020	3020	3020	0
550	20240329	101000	25415050	3020	3020	3020	3020	0
551	20240329	100900	25415050	3020	3020	3020	3020	0
552	20240329	100800	25415050	3020	3020	3020	3020	0
553	20240329	100700	25415050	3020	3020	3020	3020	0
554	20240329	100600	25415050	3020	3020	3020	3020	0
555	20240329	100500	25415050	3020	3020	3020	3020	0
556	20240329	100400	25415050	3020	3020	3020	3020	0
557	20240329	100300	25415050	3020	3020	3020	3020	0
558	20240329	100200	25415050	3020	3020	3020	3020	4472
559	20240329	100100	11909610	3025	3025	3025	3025	5
560	20240329	100000	11894485	3025	3025	3025	3025	0
561	20240329	095900	11894485	3025	3025	3025	3025	4
562	20240329	095800	11882385	3025	3025	3025	3025	0
563	20240329	095700	11882385	3025	3025	3025	3025	1
564	20240329	095600	11879360	3020	3020	3020	3020	1208
565	20240329	095500	8231200	3025	3025	3025	3025	0
566	20240329	095400	8231200	3025	3025	3025	3025	0
567	20240329	095300	8231200	3025	3025	3025	3025	10
568	20240329	095200	8200950	3020	3025	3025	3020	312
569	20240329	095100	7258505	3025	3025	3025	3025	0
570	20240329	095000	7258505	3025	3025	3025	3025	50
571	20240329	094900	7107255	3030	3030	3030	3030	0
572	20240329	094800	7107255	3030	3030	3030	3030	0
573	20240329	094700	7107255	3030	3030	3030	3030	0
574	20240329	094600	7107255	3030	3030	3030	3030	0
575	20240329	094500	7107255	3030	3030	3030	3030	0
576	20240329	094400	7107255	3030	3030	3030	3030	0
577	20240329	094300	7107255	3030	3030	3030	3030	78
578	20240329	094200	6870915	3030	3030	3030	3030	0
579	20240329	094100	6870915	3030	3030	3030	3030	300
580	20240329	094000	5961915	3030	3030	3030	3030	0
581	20240329	093900	5961915	3030	3030	3030	3030	0
582	20240329	093800	5961915	3030	3030	3030	3030	0
583	20240329	093700	5961915	3030	3030	3030	3030	0
584	20240329	093600	5961915	3030	3030	3030	3030	0
585	20240329	093500	5961915	3030	3030	3030	3030	0
586	20240329	093400	5961915	3030	3030	3030	3030	0
587	20240329	093300	5961915	3030	3030	3030	3030	1
588	20240329	093200	5958885	3030	3030	3030	3030	0
589	20240329	093100	5958885	3030	3030	3030	3030	242
590	20240329	093000	5225625	3030	3030	3030	3030	0
591	20240329	092900	5225625	3030	3030	3030	3030	12
592	20240329	092800	5189265	3030	3030	3030	3030	0
593	20240329	092700	5189265	3030	3030	3030	3030	407
594	20240329	092600	3956055	3030	3030	3030	3030	0
595	20240329	092500	3956055	3030	3030	3030	3030	0
596	20240329	092400	3956055	3030	3030	3030	3030	0
597	20240329	092300	3956055	3030	3030	3030	3030	13
598	20240329	092200	3916665	3030	3030	3030	3030	25
599	20240329	092100	3840915	3030	3030	3030	3030	10
600	20240329	092000	3810615	3025	3025	3025	3025	0
601	20240329	091900	3810615	3025	3025	3025	3025	0
602	20240329	091800	3810615	3025	3025	3025	3025	0
603	20240329	091700	3810615	3025	3025	3025	3025	1
604	20240329	091600	3807590	3030	3030	3030	3030	2
605	20240329	091500	3801530	3030	3030	3030	3030	1
606	20240329	091400	3798500	3005	3005	3005	3005	36
607	20240329	091300	3690320	3005	3005	3005	3005	0
608	20240329	091200	3690320	3005	3000	3005	3000	239
609	20240329	091100	2972135	3005	3010	3010	3005	413
610	20240329	091000	1730900	3030	3030	3030	3030	0
611	20240329	090900	1730900	3030	3030	3030	3030	0
612	20240329	090800	1730900	3030	3030	3030	3030	0
613	20240329	090700	1730900	3030	3030	3030	3030	0
614	20240329	090600	1730900	3030	3030	3030	3030	0
615	20240329	090500	1730900	3030	3030	3030	3030	1
616	20240329	090400	1727870	3005	3005	3005	3005	46
617	20240329	090300	1589640	3005	3005	3005	3005	408
618	20240329	090200	363600	3030	3030	3030	3030	0
619	20240329	090100	363600	3030	3030	3030	3030	0
620	20240329	090000	363600	3030	3030	3030	3030	120