KissMeData/050120/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	192000	31974245	2710	2710	2710	2710	207
3	20240329	191900	31974245	2710	2710	2710	2710	0
4	20240329	191800	31974245	2710	2710	2710	2710	0
5	20240329	191700	31974245	2710	2710	2710	2710	0
6	20240329	191600	31974245	2710	2710	2710	2710	0
7	20240329	191500	31974245	2710	2710	2710	2710	0
8	20240329	191400	31974245	2710	2710	2710	2710	0
9	20240329	191300	31974245	2710	2710	2710	2710	0
10	20240329	191200	31974245	2710	2710	2710	2710	0
11	20240329	191100	31974245	2710	2710	2710	2710	0
12	20240329	191000	31974245	2710	2710	2710	2710	0
13	20240329	190900	31974245	2710	2710	2710	2710	0
14	20240329	190800	31974245	2710	2710	2710	2710	0
15	20240329	190700	31974245	2710	2710	2710	2710	0
16	20240329	190600	31974245	2710	2710	2710	2710	0
17	20240329	190500	31974245	2710	2710	2710	2710	0
18	20240329	190400	31974245	2710	2710	2710	2710	0
19	20240329	190300	31974245	2710	2710	2710	2710	0
20	20240329	190200	31974245	2710	2710	2710	2710	0
21	20240329	190100	31974245	2710	2710	2710	2710	0
22	20240329	190000	31974245	2710	2710	2710	2710	0
23	20240329	185900	31974245	2710	2710	2710	2710	0
24	20240329	185800	31974245	2710	2710	2710	2710	0
25	20240329	185700	31974245	2710	2710	2710	2710	0
26	20240329	185600	31974245	2710	2710	2710	2710	0
27	20240329	185500	31974245	2710	2710	2710	2710	0
28	20240329	185400	31974245	2710	2710	2710	2710	0
29	20240329	185300	31974245	2710	2710	2710	2710	0
30	20240329	185200	31974245	2710	2710	2710	2710	0
31	20240329	185100	31974245	2710	2710	2710	2710	0
32	20240329	185000	31974245	2710	2710	2710	2710	207
33	20240329	184900	31974245	2710	2710	2710	2710	0
34	20240329	184800	31974245	2710	2710	2710	2710	0
35	20240329	184700	31974245	2710	2710	2710	2710	0
36	20240329	184600	31974245	2710	2710	2710	2710	0
37	20240329	184500	31974245	2710	2710	2710	2710	0
38	20240329	184400	31974245	2710	2710	2710	2710	0
39	20240329	184300	31974245	2710	2710	2710	2710	0
40	20240329	184200	31974245	2710	2710	2710	2710	0
41	20240329	184100	31974245	2710	2710	2710	2710	0
42	20240329	184000	31974245	2710	2710	2710	2710	0
43	20240329	183900	31974245	2710	2710	2710	2710	0
44	20240329	183800	31974245	2710	2710	2710	2710	0
45	20240329	183700	31974245	2710	2710	2710	2710	0
46	20240329	183600	31974245	2710	2710	2710	2710	0
47	20240329	183500	31974245	2710	2710	2710	2710	0
48	20240329	183400	31974245	2710	2710	2710	2710	0
49	20240329	183300	31974245	2710	2710	2710	2710	0
50	20240329	183200	31974245	2710	2710	2710	2710	0
51	20240329	183100	31974245	2710	2710	2710	2710	0
52	20240329	183000	31974245	2710	2710	2710	2710	0
53	20240329	182900	31974245	2710	2710	2710	2710	0
54	20240329	182800	31974245	2710	2710	2710	2710	0
55	20240329	182700	31974245	2710	2710	2710	2710	0
56	20240329	182600	31974245	2710	2710	2710	2710	0
57	20240329	182500	31974245	2710	2710	2710	2710	0
58	20240329	182400	31974245	2710	2710	2710	2710	0
59	20240329	182300	31974245	2710	2710	2710	2710	0
60	20240329	182200	31974245	2710	2710	2710	2710	0
61	20240329	182100	31974245	2710	2710	2710	2710	0
62	20240329	182000	31974245	2710	2710	2710	2710	207
63	20240329	181900	31974245	2710	2710	2710	2710	0
64	20240329	181800	31974245	2710	2710	2710	2710	0
65	20240329	181700	31974245	2710	2710	2710	2710	0
66	20240329	181600	31974245	2710	2710	2710	2710	0
67	20240329	181500	31974245	2710	2710	2710	2710	0
68	20240329	181400	31974245	2710	2710	2710	2710	0
69	20240329	181300	31974245	2710	2710	2710	2710	0
70	20240329	181200	31974245	2710	2710	2710	2710	0
71	20240329	181100	31974245	2710	2710	2710	2710	0
72	20240329	181000	31974245	2710	2710	2710	2710	0
73	20240329	180900	31974245	2710	2710	2710	2710	0
74	20240329	180800	31974245	2710	2710	2710	2710	0
75	20240329	180700	31974245	2710	2710	2710	2710	0
76	20240329	180600	31974245	2710	2710	2710	2710	0
77	20240329	180500	31974245	2710	2710	2710	2710	0
78	20240329	180400	31974245	2710	2710	2710	2710	0
79	20240329	180300	31974245	2710	2710	2710	2710	0
80	20240329	180200	31974245	2710	2710	2710	2710	0
81	20240329	180100	31974245	2710	2710	2710	2710	0
82	20240329	180000	31974245	2710	2710	2710	2710	0
83	20240329	175900	31974245	2710	2710	2710	2710	0
84	20240329	175800	31974245	2710	2710	2710	2710	0
85	20240329	175700	31974245	2710	2710	2710	2710	0
86	20240329	175600	31974245	2710	2710	2710	2710	0
87	20240329	175500	31974245	2710	2710	2710	2710	0
88	20240329	175400	31974245	2710	2710	2710	2710	0
89	20240329	175300	31974245	2710	2710	2710	2710	0
90	20240329	175200	31974245	2710	2710	2710	2710	0
91	20240329	175100	31974245	2710	2710	2710	2710	0
92	20240329	175000	31974245	2710	2710	2710	2710	207
93	20240329	174900	31974245	2710	2710	2710	2710	0
94	20240329	174800	31974245	2710	2710	2710	2710	0
95	20240329	174700	31974245	2710	2710	2710	2710	0
96	20240329	174600	31974245	2710	2710	2710	2710	0
97	20240329	174500	31974245	2710	2710	2710	2710	0
98	20240329	174400	31974245	2710	2710	2710	2710	0
99	20240329	174300	31974245	2710	2710	2710	2710	0
100	20240329	174200	31974245	2710	2710	2710	2710	0
101	20240329	174100	31974245	2710	2710	2710	2710	0
102	20240329	174000	31974245	2710	2710	2710	2710	0
103	20240329	173900	31974245	2710	2710	2710	2710	0
104	20240329	173800	31974245	2710	2710	2710	2710	0
105	20240329	173700	31974245	2710	2710	2710	2710	0
106	20240329	173600	31974245	2710	2710	2710	2710	0
107	20240329	173500	31974245	2710	2710	2710	2710	0
108	20240329	173400	31974245	2710	2710	2710	2710	0
109	20240329	173300	31974245	2710	2710	2710	2710	0
110	20240329	173200	31974245	2710	2710	2710	2710	0
111	20240329	173100	31974245	2710	2710	2710	2710	0
112	20240329	173000	31974245	2710	2710	2710	2710	0
113	20240329	172900	31974245	2710	2710	2710	2710	0
114	20240329	172800	31974245	2710	2710	2710	2710	0
115	20240329	172700	31974245	2710	2710	2710	2710	0
116	20240329	172600	31974245	2710	2710	2710	2710	0
117	20240329	172500	31974245	2710	2710	2710	2710	0
118	20240329	172400	31974245	2710	2710	2710	2710	0
119	20240329	172300	31974245	2710	2710	2710	2710	0
120	20240329	172200	31974245	2710	2710	2710	2710	0
121	20240329	172100	31974245	2710	2710	2710	2710	0
122	20240329	172000	31974245	2710	2710	2710	2710	207
123	20240329	171900	31974245	2710	2710	2710	2710	0
124	20240329	171800	31974245	2710	2710	2710	2710	0
125	20240329	171700	31974245	2710	2710	2710	2710	0
126	20240329	171600	31974245	2710	2710	2710	2710	0
127	20240329	171500	31974245	2710	2710	2710	2710	0
128	20240329	171400	31974245	2710	2710	2710	2710	0
129	20240329	171300	31974245	2710	2710	2710	2710	0
130	20240329	171200	31974245	2710	2710	2710	2710	0
131	20240329	171100	31974245	2710	2710	2710	2710	0
132	20240329	171000	31974245	2710	2710	2710	2710	0
133	20240329	170900	31974245	2710	2710	2710	2710	0
134	20240329	170800	31974245	2710	2710	2710	2710	0
135	20240329	170700	31974245	2710	2710	2710	2710	0
136	20240329	170600	31974245	2710	2710	2710	2710	0
137	20240329	170500	31974245	2710	2710	2710	2710	0
138	20240329	170400	31974245	2710	2710	2710	2710	0
139	20240329	170300	31974245	2710	2710	2710	2710	0
140	20240329	170200	31974245	2710	2710	2710	2710	0
141	20240329	170100	31974245	2710	2710	2710	2710	0
142	20240329	170000	31974245	2710	2710	2710	2710	0
143	20240329	165900	31974245	2710	2710	2710	2710	0
144	20240329	165800	31974245	2710	2710	2710	2710	0
145	20240329	165700	31974245	2710	2710	2710	2710	0
146	20240329	165600	31974245	2710	2710	2710	2710	0
147	20240329	165500	31974245	2710	2710	2710	2710	0
148	20240329	165400	31974245	2710	2710	2710	2710	0
149	20240329	165300	31974245	2710	2710	2710	2710	0
150	20240329	165200	31974245	2710	2710	2710	2710	0
151	20240329	165100	31974245	2710	2710	2710	2710	0
152	20240329	165000	31974245	2710	2710	2710	2710	207
153	20240329	164900	31974245	2710	2710	2710	2710	0
154	20240329	164800	31974245	2710	2710	2710	2710	0
155	20240329	164700	31974245	2710	2710	2710	2710	0
156	20240329	164600	31974245	2710	2710	2710	2710	0
157	20240329	164500	31974245	2710	2710	2710	2710	0
158	20240329	164400	31974245	2710	2710	2710	2710	0
159	20240329	164300	31974245	2710	2710	2710	2710	0
160	20240329	164200	31974245	2710	2710	2710	2710	0
161	20240329	164100	31974245	2710	2710	2710	2710	0
162	20240329	164000	31974245	2710	2710	2710	2710	0
163	20240329	163900	31974245	2710	2710	2710	2710	0
164	20240329	163800	31974245	2710	2710	2710	2710	0
165	20240329	163700	31974245	2710	2710	2710	2710	0
166	20240329	163600	31974245	2710	2710	2710	2710	0
167	20240329	163500	31974245	2710	2710	2710	2710	0
168	20240329	163400	31974245	2710	2710	2710	2710	0
169	20240329	163300	31974245	2710	2710	2710	2710	0
170	20240329	163200	31974245	2710	2710	2710	2710	0
171	20240329	163100	31974245	2710	2710	2710	2710	0
172	20240329	163000	31974245	2710	2710	2710	2710	0
173	20240329	162900	31974245	2710	2710	2710	2710	0
174	20240329	162800	31974245	2710	2710	2710	2710	0
175	20240329	162700	31974245	2710	2710	2710	2710	0
176	20240329	162600	31974245	2710	2710	2710	2710	0
177	20240329	162500	31974245	2710	2710	2710	2710	0
178	20240329	162400	31974245	2710	2710	2710	2710	0
179	20240329	162300	31974245	2710	2710	2710	2710	0
180	20240329	162200	31974245	2710	2710	2710	2710	0
181	20240329	162100	31974245	2710	2710	2710	2710	0
182	20240329	162000	31974245	2710	2710	2710	2710	207
183	20240329	161900	31974245	2710	2710	2710	2710	0
184	20240329	161800	31974245	2710	2710	2710	2710	0
185	20240329	161700	31974245	2710	2710	2710	2710	0
186	20240329	161600	31974245	2710	2710	2710	2710	0
187	20240329	161500	31974245	2710	2710	2710	2710	0
188	20240329	161400	31974245	2710	2710	2710	2710	0
189	20240329	161300	31974245	2710	2710	2710	2710	0
190	20240329	161200	31974245	2710	2710	2710	2710	0
191	20240329	161100	31974245	2710	2710	2710	2710	0
192	20240329	161000	31974245	2710	2710	2710	2710	0
193	20240329	160900	31974245	2710	2710	2710	2710	0
194	20240329	160800	31974245	2710	2710	2710	2710	0
195	20240329	160700	31974245	2710	2710	2710	2710	0
196	20240329	160600	31974245	2710	2710	2710	2710	0
197	20240329	160500	31974245	2710	2710	2710	2710	0
198	20240329	160400	31974245	2710	2710	2710	2710	0
199	20240329	160300	31974245	2710	2710	2710	2710	0
200	20240329	160200	31974245	2710	2710	2710	2710	0
201	20240329	160100	31974245	2710	2710	2710	2710	0
202	20240329	160000	31974245	2710	2710	2710	2710	0
203	20240329	155900	31974245	2710	2710	2710	2710	0
204	20240329	155800	31974245	2710	2710	2710	2710	0
205	20240329	155700	31974245	2710	2710	2710	2710	0
206	20240329	155600	31974245	2710	2710	2710	2710	0
207	20240329	155500	31974245	2710	2710	2710	2710	0
208	20240329	155400	31974245	2710	2710	2710	2710	0
209	20240329	155300	31974245	2710	2710	2710	2710	0
210	20240329	155200	31974245	2710	2710	2710	2710	0
211	20240329	155100	31974245	2710	2710	2710	2710	0
212	20240329	155000	31974245	2710	2710	2710	2710	207
213	20240329	154900	31974245	2710	2710	2710	2710	0
214	20240329	154800	31974245	2710	2710	2710	2710	0
215	20240329	154700	31974245	2710	2710	2710	2710	0
216	20240329	154600	31974245	2710	2710	2710	2710	0
217	20240329	154500	31974245	2710	2710	2710	2710	0
218	20240329	154400	31974245	2710	2710	2710	2710	0
219	20240329	154300	31974245	2710	2710	2710	2710	0
220	20240329	154200	31974245	2710	2710	2710	2710	0
221	20240329	154100	31974245	2710	2710	2710	2710	0
222	20240329	154000	31974245	2710	2710	2710	2710	0
223	20240329	153900	31974245	2710	2710	2710	2710	0
224	20240329	153800	31974245	2710	2710	2710	2710	0
225	20240329	153700	31974245	2710	2710	2710	2710	0
226	20240329	153600	31974245	2710	2710	2710	2710	0
227	20240329	153500	31974245	2710	2710	2710	2710	0
228	20240329	153400	31974245	2710	2710	2710	2710	0
229	20240329	153300	31974245	2710	2710	2710	2710	0
230	20240329	153200	31974245	2710	2710	2710	2710	0
231	20240329	153100	31974245	2710	2710	2710	2710	0
232	20240329	153000	31974245	2710	2710	2710	2710	207
233	20240329	152900	31413275	2715	2715	2715	2715	0
234	20240329	152800	31413275	2715	2715	2715	2715	0
235	20240329	152700	31413275	2715	2715	2715	2715	0
236	20240329	152600	31413275	2715	2715	2715	2715	0
237	20240329	152500	31413275	2715	2715	2715	2715	0
238	20240329	152400	31413275	2715	2715	2715	2715	0
239	20240329	152300	31413275	2715	2715	2715	2715	0
240	20240329	152200	31413275	2715	2715	2715	2715	0
241	20240329	152100	31413275	2715	2715	2715	2715	0
242	20240329	152000	31413275	2715	2715	2715	2715	0
243	20240329	151900	31413275	2715	2715	2715	2715	174
244	20240329	151800	30940865	2715	2715	2715	2715	1
245	20240329	151700	30938150	2710	2715	2715	2710	466
246	20240329	151600	29673290	2710	2705	2710	2705	760
247	20240329	151500	27614380	2705	2705	2705	2705	0
248	20240329	151400	27614380	2705	2705	2705	2705	0
249	20240329	151300	27614380	2705	2705	2705	2705	0
250	20240329	151200	27614380	2705	2705	2705	2705	0
251	20240329	151100	27614380	2705	2705	2705	2705	0
252	20240329	151000	27614380	2705	2705	2705	2705	0
253	20240329	150900	27614380	2705	2705	2705	2705	0
254	20240329	150800	27614380	2705	2705	2705	2705	0
255	20240329	150700	27614380	2705	2700	2705	2700	2
256	20240329	150600	27608975	2705	2700	2705	2695	1515
257	20240329	150500	23513940	2695	2695	2695	2695	6
258	20240329	150400	23497770	2700	2700	2700	2700	0
259	20240329	150300	23497770	2700	2700	2700	2700	0
260	20240329	150200	23497770	2700	2700	2700	2700	7
261	20240329	150100	23478870	2700	2695	2700	2695	85
262	20240329	150000	23249790	2695	2695	2695	2695	0
263	20240329	145900	23249790	2695	2695	2695	2695	0
264	20240329	145800	23249790	2695	2695	2695	2695	0
265	20240329	145700	23249790	2695	2695	2695	2695	0
266	20240329	145600	23249790	2695	2695	2695	2695	0
267	20240329	145500	23249790	2695	2685	2695	2685	12
268	20240329	145400	23217470	2680	2680	2680	2680	2
269	20240329	145300	23212110	2695	2695	2695	2695	0
270	20240329	145200	23212110	2695	2695	2695	2695	0
271	20240329	145100	23212110	2695	2695	2695	2695	0
272	20240329	145000	23212110	2695	2695	2695	2695	0
273	20240329	144900	23212110	2695	2695	2695	2695	0
274	20240329	144800	23212110	2695	2695	2695	2695	0
275	20240329	144700	23212110	2695	2695	2695	2695	0
276	20240329	144600	23212110	2695	2695	2695	2695	1
277	20240329	144500	23209415	2700	2700	2700	2700	0
278	20240329	144400	23209415	2700	2700	2700	2700	0
279	20240329	144300	23209415	2700	2700	2700	2700	0
280	20240329	144200	23209415	2700	2700	2700	2700	0
281	20240329	144100	23209415	2700	2675	2700	2670	406
282	20240329	144000	22122065	2675	2675	2675	2675	30
283	20240329	143900	22041815	2675	2670	2675	2670	140
284	20240329	143800	21667965	2660	2660	2660	2660	0
285	20240329	143700	21667965	2660	2660	2660	2660	0
286	20240329	143600	21667965	2660	2660	2660	2660	0
287	20240329	143500	21667965	2660	2660	2660	2660	0
288	20240329	143400	21667965	2660	2660	2660	2660	0
289	20240329	143300	21667965	2660	2660	2660	2660	0
290	20240329	143200	21667965	2660	2660	2660	2660	0
291	20240329	143100	21667965	2660	2660	2660	2660	5
292	20240329	143000	21654665	2660	2660	2660	2660	2
293	20240329	142900	21649345	2660	2660	2660	2660	1594
294	20240329	142800	17409305	2655	2655	2655	2655	0
295	20240329	142700	17409305	2655	2655	2655	2655	0
296	20240329	142600	17409305	2655	2655	2655	2655	0
297	20240329	142500	17409305	2655	2655	2655	2655	0
298	20240329	142400	17409305	2655	2655	2655	2655	0
299	20240329	142300	17409305	2655	2655	2655	2655	0
300	20240329	142200	17409305	2655	2655	2655	2655	2
301	20240329	142100	17403995	2655	2655	2655	2655	103
302	20240329	142000	17130530	2650	2650	2650	2650	1
303	20240329	141900	17127880	2650	2650	2650	2650	0
304	20240329	141800	17127880	2650	2650	2650	2650	0
305	20240329	141700	17127880	2650	2650	2650	2650	0
306	20240329	141600	17127880	2650	2650	2650	2650	119
307	20240329	141500	16812530	2650	2650	2650	2650	0
308	20240329	141400	16812530	2650	2650	2650	2650	0
309	20240329	141300	16812530	2650	2650	2650	2650	0
310	20240329	141200	16812530	2650	2650	2650	2650	10
311	20240329	141100	16786030	2645	2645	2645	2645	0
312	20240329	141000	16786030	2645	2645	2645	2645	0
313	20240329	140900	16786030	2645	2645	2645	2645	0
314	20240329	140800	16786030	2645	2645	2645	2645	0
315	20240329	140700	16786030	2645	2645	2645	2645	0
316	20240329	140600	16786030	2645	2645	2645	2645	1039
317	20240329	140500	14037875	2645	2645	2645	2645	0
318	20240329	140400	14037875	2645	2645	2645	2645	0
319	20240329	140300	14037875	2645	2645	2645	2645	65
320	20240329	140200	13865950	2645	2645	2645	2645	0
321	20240329	140100	13865950	2645	2645	2645	2645	0
322	20240329	140000	13865950	2645	2645	2645	2645	0
323	20240329	135900	13865950	2645	2645	2645	2645	0
324	20240329	135800	13865950	2645	2645	2645	2645	6
325	20240329	135700	13850080	2650	2650	2650	2650	0
326	20240329	135600	13850080	2650	2650	2650	2650	0
327	20240329	135500	13850080	2650	2650	2650	2650	0
328	20240329	135400	13850080	2650	2650	2650	2650	0
329	20240329	135300	13850080	2650	2650	2650	2650	0
330	20240329	135200	13850080	2650	2650	2650	2650	0
331	20240329	135100	13850080	2650	2650	2650	2650	0
332	20240329	135000	13850080	2650	2650	2650	2650	0
333	20240329	134900	13850080	2650	2650	2650	2650	0
334	20240329	134800	13850080	2650	2650	2650	2650	0
335	20240329	134700	13850080	2650	2650	2650	2650	0
336	20240329	134600	13850080	2650	2650	2650	2650	0
337	20240329	134500	13850080	2650	2650	2650	2650	0
338	20240329	134400	13850080	2650	2650	2650	2650	0
339	20240329	134300	13850080	2650	2650	2650	2650	0
340	20240329	134200	13850080	2650	2650	2650	2650	0
341	20240329	134100	13850080	2650	2650	2650	2650	0
342	20240329	134000	13850080	2650	2650	2650	2650	0
343	20240329	133900	13850080	2650	2650	2650	2650	0
344	20240329	133800	13850080	2650	2650	2650	2650	0
345	20240329	133700	13850080	2650	2650	2650	2650	0
346	20240329	133600	13850080	2650	2650	2650	2650	0
347	20240329	133500	13850080	2650	2650	2650	2650	0
348	20240329	133400	13850080	2650	2650	2650	2650	0
349	20240329	133300	13850080	2650	2650	2650	2650	3
350	20240329	133200	13842130	2645	2645	2645	2645	0
351	20240329	133100	13842130	2645	2645	2645	2645	0
352	20240329	133000	13842130	2645	2645	2645	2645	2
353	20240329	132900	13836840	2645	2645	2645	2645	0
354	20240329	132800	13836840	2645	2645	2645	2645	0
355	20240329	132700	13836840	2645	2645	2645	2645	0
356	20240329	132600	13836840	2645	2645	2645	2645	0
357	20240329	132500	13836840	2645	2645	2645	2645	0
358	20240329	132400	13836840	2645	2645	2645	2645	8
359	20240329	132300	13815680	2645	2645	2645	2645	0
360	20240329	132200	13815680	2645	2645	2645	2645	0
361	20240329	132100	13815680	2645	2645	2645	2645	8
362	20240329	132000	13794520	2645	2645	2645	2645	0
363	20240329	131900	13794520	2645	2645	2645	2645	0
364	20240329	131800	13794520	2645	2645	2645	2645	8
365	20240329	131700	13773360	2645	2645	2645	2645	0
366	20240329	131600	13773360	2645	2645	2645	2645	0
367	20240329	131500	13773360	2645	2645	2645	2645	0
368	20240329	131400	13773360	2645	2645	2645	2645	8
369	20240329	131300	13752200	2645	2645	2645	2645	0
370	20240329	131200	13752200	2645	2645	2645	2645	0
371	20240329	131100	13752200	2645	2645	2645	2645	8
372	20240329	131000	13731040	2645	2645	2645	2645	0
373	20240329	130900	13731040	2645	2645	2645	2645	0
374	20240329	130800	13731040	2645	2645	2645	2645	8
375	20240329	130700	13709880	2645	2645	2645	2645	0
376	20240329	130600	13709880	2645	2645	2645	2645	0
377	20240329	130500	13709880	2645	2645	2645	2645	8
378	20240329	130400	13688720	2645	2645	2645	2645	0
379	20240329	130300	13688720	2645	2645	2645	2645	0
380	20240329	130200	13688720	2645	2645	2645	2645	8
381	20240329	130100	13667560	2645	2645	2645	2645	0
382	20240329	130000	13667560	2645	2645	2645	2645	0
383	20240329	125900	13667560	2645	2645	2645	2645	9
384	20240329	125800	13643755	2645	2645	2645	2645	0
385	20240329	125700	13643755	2645	2645	2645	2645	0
386	20240329	125600	13643755	2645	2645	2645	2645	1
387	20240329	125500	13641110	2645	2645	2645	2645	0
388	20240329	125400	13641110	2645	2650	2650	2645	24
389	20240329	125300	13577535	2650	2650	2650	2650	1
390	20240329	125200	13574885	2655	2655	2655	2655	0
391	20240329	125100	13574885	2655	2655	2655	2655	4
392	20240329	125000	13564265	2660	2660	2660	2660	0
393	20240329	124900	13564265	2660	2660	2660	2660	0
394	20240329	124800	13564265	2660	2660	2660	2660	0
395	20240329	124700	13564265	2660	2660	2660	2660	0
396	20240329	124600	13564265	2660	2660	2660	2660	0
397	20240329	124500	13564265	2660	2660	2660	2660	0
398	20240329	124400	13564265	2660	2660	2660	2660	0
399	20240329	124300	13564265	2660	2660	2660	2660	1
400	20240329	124200	13561605	2660	2660	2660	2660	0
401	20240329	124100	13561605	2660	2660	2660	2660	0
402	20240329	124000	13561605	2660	2660	2660	2660	0
403	20240329	123900	13561605	2660	2660	2660	2660	0
404	20240329	123800	13561605	2660	2660	2660	2660	0
405	20240329	123700	13561605	2660	2660	2660	2660	0
406	20240329	123600	13561605	2660	2660	2660	2660	0
407	20240329	123500	13561605	2660	2660	2660	2660	0
408	20240329	123400	13561605	2660	2660	2660	2660	0
409	20240329	123300	13561605	2660	2660	2660	2660	0
410	20240329	123200	13561605	2660	2660	2660	2660	0
411	20240329	123100	13561605	2660	2660	2660	2660	0
412	20240329	123000	13561605	2660	2660	2660	2660	0
413	20240329	122900	13561605	2660	2660	2660	2660	0
414	20240329	122800	13561605	2660	2660	2660	2660	0
415	20240329	122700	13561605	2660	2660	2660	2660	0
416	20240329	122600	13561605	2660	2660	2660	2660	0
417	20240329	122500	13561605	2660	2660	2660	2660	0
418	20240329	122400	13561605	2660	2660	2660	2660	0
419	20240329	122300	13561605	2660	2660	2660	2660	0
420	20240329	122200	13561605	2660	2660	2660	2660	0
421	20240329	122100	13561605	2660	2660	2660	2660	0
422	20240329	122000	13561605	2660	2660	2660	2660	0
423	20240329	121900	13561605	2660	2660	2660	2660	0
424	20240329	121800	13561605	2660	2660	2660	2660	0
425	20240329	121700	13561605	2660	2660	2660	2660	0
426	20240329	121600	13561605	2660	2660	2660	2660	0
427	20240329	121500	13561605	2660	2660	2660	2660	0
428	20240329	121400	13561605	2660	2660	2660	2660	0
429	20240329	121300	13561605	2660	2660	2660	2660	0
430	20240329	121200	13561605	2660	2660	2660	2660	0
431	20240329	121100	13561605	2660	2660	2660	2660	0
432	20240329	121000	13561605	2660	2660	2660	2660	0
433	20240329	120900	13561605	2660	2660	2660	2660	0
434	20240329	120800	13561605	2660	2660	2660	2660	1
435	20240329	120700	13558945	2660	2660	2660	2660	0
436	20240329	120600	13558945	2660	2660	2660	2660	0
437	20240329	120500	13558945	2660	2660	2660	2660	0
438	20240329	120400	13558945	2660	2660	2660	2660	0
439	20240329	120300	13558945	2660	2660	2660	2660	0
440	20240329	120200	13558945	2660	2660	2660	2660	0
441	20240329	120100	13558945	2660	2660	2660	2660	0
442	20240329	120000	13558945	2660	2660	2660	2660	0
443	20240329	115900	13558945	2660	2660	2660	2660	0
444	20240329	115800	13558945	2660	2660	2660	2660	0
445	20240329	115700	13558945	2660	2660	2660	2660	0
446	20240329	115600	13558945	2660	2660	2660	2660	0
447	20240329	115500	13558945	2660	2660	2660	2660	0
448	20240329	115400	13558945	2660	2660	2660	2660	1
449	20240329	115300	13556285	2650	2655	2655	2650	19
450	20240329	115200	13505930	2660	2660	2660	2660	0
451	20240329	115100	13505930	2660	2660	2660	2660	0
452	20240329	115000	13505930	2660	2660	2660	2660	0
453	20240329	114900	13505930	2660	2660	2660	2660	0
454	20240329	114800	13505930	2660	2660	2660	2660	0
455	20240329	114700	13505930	2660	2660	2660	2660	0
456	20240329	114600	13505930	2660	2660	2660	2660	0
457	20240329	114500	13505930	2660	2660	2660	2660	0
458	20240329	114400	13505930	2660	2660	2660	2660	0
459	20240329	114300	13505930	2660	2660	2660	2660	0
460	20240329	114200	13505930	2660	2660	2660	2660	0
461	20240329	114100	13505930	2660	2660	2660	2660	0
462	20240329	114000	13505930	2660	2660	2660	2660	0
463	20240329	113900	13505930	2660	2660	2660	2660	0
464	20240329	113800	13505930	2660	2660	2660	2660	0
465	20240329	113700	13505930	2660	2660	2660	2660	0
466	20240329	113600	13505930	2660	2660	2660	2660	0
467	20240329	113500	13505930	2660	2660	2660	2660	0
468	20240329	113400	13505930	2660	2660	2660	2660	0
469	20240329	113300	13505930	2660	2660	2660	2660	0
470	20240329	113200	13505930	2660	2660	2660	2660	0
471	20240329	113100	13505930	2660	2660	2660	2660	0
472	20240329	113000	13505930	2660	2660	2660	2660	0
473	20240329	112900	13505930	2660	2660	2660	2660	0
474	20240329	112800	13505930	2660	2660	2660	2660	0
475	20240329	112700	13505930	2660	2660	2660	2660	0
476	20240329	112600	13505930	2660	2660	2660	2660	0
477	20240329	112500	13505930	2660	2660	2660	2660	0
478	20240329	112400	13505930	2660	2660	2660	2660	0
479	20240329	112300	13505930	2660	2660	2660	2660	0
480	20240329	112200	13505930	2660	2660	2660	2660	0
481	20240329	112100	13505930	2660	2660	2660	2660	0
482	20240329	112000	13505930	2660	2660	2660	2660	0
483	20240329	111900	13505930	2660	2660	2660	2660	0
484	20240329	111800	13505930	2660	2660	2660	2660	0
485	20240329	111700	13505930	2660	2660	2660	2660	0
486	20240329	111600	13505930	2660	2660	2660	2660	0
487	20240329	111500	13505930	2660	2660	2660	2660	0
488	20240329	111400	13505930	2660	2660	2660	2660	0
489	20240329	111300	13505930	2660	2660	2660	2660	0
490	20240329	111200	13505930	2660	2660	2660	2660	0
491	20240329	111100	13505930	2660	2660	2660	2660	0
492	20240329	111000	13505930	2660	2660	2660	2660	187
493	20240329	110900	13008510	2660	2660	2660	2660	0
494	20240329	110800	13008510	2660	2660	2660	2660	0
495	20240329	110700	13008510	2660	2660	2660	2660	0
496	20240329	110600	13008510	2660	2660	2660	2660	0
497	20240329	110500	13008510	2660	2660	2660	2660	0
498	20240329	110400	13008510	2660	2660	2660	2660	0
499	20240329	110300	13008510	2660	2660	2660	2660	12
500	20240329	110200	12976590	2660	2660	2660	2660	0
501	20240329	110100	12976590	2660	2660	2660	2660	0
502	20240329	110000	12976590	2660	2660	2660	2660	0
503	20240329	105900	12976590	2660	2660	2660	2660	0
504	20240329	105800	12976590	2660	2660	2660	2660	0
505	20240329	105700	12976590	2660	2660	2660	2660	0
506	20240329	105600	12976590	2660	2660	2660	2660	0
507	20240329	105500	12976590	2660	2660	2660	2660	0
508	20240329	105400	12976590	2660	2660	2660	2660	0
509	20240329	105300	12976590	2660	2660	2660	2660	0
510	20240329	105200	12976590	2660	2660	2660	2660	0
511	20240329	105100	12976590	2660	2660	2660	2660	0
512	20240329	105000	12976590	2660	2660	2660	2660	0
513	20240329	104900	12976590	2660	2660	2660	2660	0
514	20240329	104800	12976590	2660	2660	2660	2660	0
515	20240329	104700	12976590	2660	2660	2660	2660	0
516	20240329	104600	12976590	2660	2660	2660	2660	0
517	20240329	104500	12976590	2660	2660	2660	2660	0
518	20240329	104400	12976590	2660	2660	2660	2660	0
519	20240329	104300	12976590	2660	2660	2660	2660	0
520	20240329	104200	12976590	2660	2660	2660	2660	0
521	20240329	104100	12976590	2660	2660	2660	2660	0
522	20240329	104000	12976590	2660	2655	2660	2655	38
523	20240329	103900	12875555	2655	2655	2655	2655	0
524	20240329	103800	12875555	2655	2655	2655	2655	0
525	20240329	103700	12875555	2655	2655	2655	2655	0
526	20240329	103600	12875555	2655	2635	2655	2635	21
527	20240329	103500	12820200	2635	2635	2635	2635	0
528	20240329	103400	12820200	2635	2635	2635	2635	1
529	20240329	103300	12817565	2610	2655	2655	2610	3500
530	20240329	103200	3634575	2660	2660	2660	2660	0
531	20240329	103100	3634575	2660	2660	2660	2660	0
532	20240329	103000	3634575	2660	2660	2660	2660	0
533	20240329	102900	3634575	2660	2660	2660	2660	0
534	20240329	102800	3634575	2660	2660	2660	2660	0
535	20240329	102700	3634575	2660	2660	2660	2660	0
536	20240329	102600	3634575	2660	2660	2660	2660	0
537	20240329	102500	3634575	2660	2660	2660	2660	0
538	20240329	102400	3634575	2660	2660	2660	2660	0
539	20240329	102300	3634575	2660	2660	2660	2660	0
540	20240329	102200	3634575	2660	2660	2660	2660	0
541	20240329	102100	3634575	2660	2660	2660	2660	0
542	20240329	102000	3634575	2660	2660	2660	2660	0
543	20240329	101900	3634575	2660	2660	2660	2660	0
544	20240329	101800	3634575	2660	2660	2660	2660	0
545	20240329	101700	3634575	2660	2660	2660	2660	0
546	20240329	101600	3634575	2660	2660	2660	2660	0
547	20240329	101500	3634575	2660	2660	2660	2660	0
548	20240329	101400	3634575	2660	2660	2660	2660	0
549	20240329	101300	3634575	2660	2660	2660	2660	0
550	20240329	101200	3634575	2660	2660	2660	2660	0
551	20240329	101100	3634575	2660	2660	2660	2660	0
552	20240329	101000	3634575	2660	2660	2660	2660	0
553	20240329	100900	3634575	2660	2660	2660	2660	0
554	20240329	100800	3634575	2660	2660	2660	2660	0
555	20240329	100700	3634575	2660	2660	2660	2660	0
556	20240329	100600	3634575	2660	2660	2660	2660	0
557	20240329	100500	3634575	2660	2660	2660	2660	0
558	20240329	100400	3634575	2660	2660	2660	2660	0
559	20240329	100300	3634575	2660	2660	2660	2660	0
560	20240329	100200	3634575	2660	2660	2660	2660	0
561	20240329	100100	3634575	2660	2660	2660	2660	0
562	20240329	100000	3634575	2660	2660	2660	2660	5
563	20240329	095900	3621275	2660	2660	2660	2660	0
564	20240329	095800	3621275	2660	2660	2660	2660	0
565	20240329	095700	3621275	2660	2660	2660	2660	23
566	20240329	095600	3560095	2660	2660	2660	2660	210
567	20240329	095500	3001495	2660	2660	2660	2660	0
568	20240329	095400	3001495	2660	2660	2660	2660	0
569	20240329	095300	3001495	2660	2660	2660	2660	0
570	20240329	095200	3001495	2660	2660	2660	2660	0
571	20240329	095100	3001495	2660	2660	2660	2660	15
572	20240329	095000	2961595	2660	2660	2660	2660	0
573	20240329	094900	2961595	2660	2660	2660	2660	0
574	20240329	094800	2961595	2660	2660	2660	2660	0
575	20240329	094700	2961595	2660	2660	2660	2660	0
576	20240329	094600	2961595	2660	2660	2660	2660	0
577	20240329	094500	2961595	2660	2660	2660	2660	0
578	20240329	094400	2961595	2660	2660	2660	2660	0
579	20240329	094300	2961595	2660	2660	2660	2660	0
580	20240329	094200	2961595	2660	2660	2660	2660	0
581	20240329	094100	2961595	2660	2660	2660	2660	0
582	20240329	094000	2961595	2660	2660	2660	2660	0
583	20240329	093900	2961595	2660	2660	2660	2660	0
584	20240329	093800	2961595	2660	2660	2660	2660	1
585	20240329	093700	2958935	2645	2645	2645	2645	10
586	20240329	093600	2932485	2655	2655	2655	2655	100
587	20240329	093500	2666985	2645	2645	2645	2645	0
588	20240329	093400	2666985	2645	2645	2645	2645	0
589	20240329	093300	2666985	2645	2645	2645	2645	0
590	20240329	093200	2666985	2645	2645	2645	2645	0
591	20240329	093100	2666985	2645	2645	2645	2645	0
592	20240329	093000	2666985	2645	2645	2645	2645	0
593	20240329	092900	2666985	2645	2645	2645	2645	0
594	20240329	092800	2666985	2645	2645	2645	2645	0
595	20240329	092700	2666985	2645	2655	2655	2645	242
596	20240329	092600	2024880	2660	2660	2660	2660	0
597	20240329	092500	2024880	2660	2660	2660	2660	0
598	20240329	092400	2024880	2660	2660	2660	2660	0
599	20240329	092300	2024880	2660	2660	2660	2660	8
600	20240329	092200	2003600	2675	2675	2675	2675	0
601	20240329	092100	2003600	2675	2675	2675	2675	34
602	20240329	092000	1912650	2675	2675	2675	2675	0
603	20240329	091900	1912650	2675	2675	2675	2675	0
604	20240329	091800	1912650	2675	2675	2675	2675	0
605	20240329	091700	1912650	2675	2675	2675	2675	1
606	20240329	091600	1909975	2675	2675	2675	2675	0
607	20240329	091500	1909975	2675	2660	2675	2660	9
608	20240329	091400	1885945	2660	2660	2660	2660	0
609	20240329	091300	1885945	2660	2660	2660	2660	0
610	20240329	091200	1885945	2660	2665	2665	2660	4
611	20240329	091100	1875300	2660	2660	2660	2660	0
612	20240329	091000	1875300	2660	2660	2660	2660	0
613	20240329	090900	1875300	2660	2660	2660	2660	180
614	20240329	090800	1396500	2660	2660	2660	2660	0
615	20240329	090700	1396500	2660	2660	2660	2660	0
616	20240329	090600	1396500	2660	2660	2660	2660	0
617	20240329	090500	1396500	2660	2660	2660	2660	5
618	20240329	090400	1383200	2660	2660	2660	2660	0
619	20240329	090300	1383200	2660	2660	2660	2660	0
620	20240329	090200	1383200	2660	2660	2660	2660	2
621	20240329	090100	1377880	2660	2660	2660	2660	20
622	20240329	090000	1324680	2660	2660	2660	2660	498