KissMeData/053260/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	192200	80094670	5040	5040	5040	5040	43
3	20240329	192100	80094670	5040	5040	5040	5040	0
4	20240329	192000	80094670	5040	5040	5040	5040	0
5	20240329	191900	80094670	5040	5040	5040	5040	0
6	20240329	191800	80094670	5040	5040	5040	5040	0
7	20240329	191700	80094670	5040	5040	5040	5040	0
8	20240329	191600	80094670	5040	5040	5040	5040	0
9	20240329	191500	80094670	5040	5040	5040	5040	0
10	20240329	191400	80094670	5040	5040	5040	5040	0
11	20240329	191300	80094670	5040	5040	5040	5040	0
12	20240329	191200	80094670	5040	5040	5040	5040	0
13	20240329	191100	80094670	5040	5040	5040	5040	0
14	20240329	191000	80094670	5040	5040	5040	5040	0
15	20240329	190900	80094670	5040	5040	5040	5040	0
16	20240329	190800	80094670	5040	5040	5040	5040	0
17	20240329	190700	80094670	5040	5040	5040	5040	0
18	20240329	190600	80094670	5040	5040	5040	5040	0
19	20240329	190500	80094670	5040	5040	5040	5040	0
20	20240329	190400	80094670	5040	5040	5040	5040	0
21	20240329	190300	80094670	5040	5040	5040	5040	0
22	20240329	190200	80094670	5040	5040	5040	5040	0
23	20240329	190100	80094670	5040	5040	5040	5040	0
24	20240329	190000	80094670	5040	5040	5040	5040	0
25	20240329	185900	80094670	5040	5040	5040	5040	0
26	20240329	185800	80094670	5040	5040	5040	5040	0
27	20240329	185700	80094670	5040	5040	5040	5040	0
28	20240329	185600	80094670	5040	5040	5040	5040	0
29	20240329	185500	80094670	5040	5040	5040	5040	0
30	20240329	185400	80094670	5040	5040	5040	5040	0
31	20240329	185300	80094670	5040	5040	5040	5040	0
32	20240329	185200	80094670	5040	5040	5040	5040	43
33	20240329	185100	80094670	5040	5040	5040	5040	0
34	20240329	185000	80094670	5040	5040	5040	5040	0
35	20240329	184900	80094670	5040	5040	5040	5040	0
36	20240329	184800	80094670	5040	5040	5040	5040	0
37	20240329	184700	80094670	5040	5040	5040	5040	0
38	20240329	184600	80094670	5040	5040	5040	5040	0
39	20240329	184500	80094670	5040	5040	5040	5040	0
40	20240329	184400	80094670	5040	5040	5040	5040	0
41	20240329	184300	80094670	5040	5040	5040	5040	0
42	20240329	184200	80094670	5040	5040	5040	5040	0
43	20240329	184100	80094670	5040	5040	5040	5040	0
44	20240329	184000	80094670	5040	5040	5040	5040	0
45	20240329	183900	80094670	5040	5040	5040	5040	0
46	20240329	183800	80094670	5040	5040	5040	5040	0
47	20240329	183700	80094670	5040	5040	5040	5040	0
48	20240329	183600	80094670	5040	5040	5040	5040	0
49	20240329	183500	80094670	5040	5040	5040	5040	0
50	20240329	183400	80094670	5040	5040	5040	5040	0
51	20240329	183300	80094670	5040	5040	5040	5040	0
52	20240329	183200	80094670	5040	5040	5040	5040	0
53	20240329	183100	80094670	5040	5040	5040	5040	0
54	20240329	183000	80094670	5040	5040	5040	5040	0
55	20240329	182900	80094670	5040	5040	5040	5040	0
56	20240329	182800	80094670	5040	5040	5040	5040	0
57	20240329	182700	80094670	5040	5040	5040	5040	0
58	20240329	182600	80094670	5040	5040	5040	5040	0
59	20240329	182500	80094670	5040	5040	5040	5040	0
60	20240329	182400	80094670	5040	5040	5040	5040	0
61	20240329	182300	80094670	5040	5040	5040	5040	0
62	20240329	182200	80094670	5040	5040	5040	5040	43
63	20240329	182100	80094670	5040	5040	5040	5040	0
64	20240329	182000	80094670	5040	5040	5040	5040	0
65	20240329	181900	80094670	5040	5040	5040	5040	0
66	20240329	181800	80094670	5040	5040	5040	5040	0
67	20240329	181700	80094670	5040	5040	5040	5040	0
68	20240329	181600	80094670	5040	5040	5040	5040	0
69	20240329	181500	80094670	5040	5040	5040	5040	0
70	20240329	181400	80094670	5040	5040	5040	5040	0
71	20240329	181300	80094670	5040	5040	5040	5040	0
72	20240329	181200	80094670	5040	5040	5040	5040	0
73	20240329	181100	80094670	5040	5040	5040	5040	0
74	20240329	181000	80094670	5040	5040	5040	5040	0
75	20240329	180900	80094670	5040	5040	5040	5040	0
76	20240329	180800	80094670	5040	5040	5040	5040	0
77	20240329	180700	80094670	5040	5040	5040	5040	0
78	20240329	180600	80094670	5040	5040	5040	5040	0
79	20240329	180500	80094670	5040	5040	5040	5040	0
80	20240329	180400	80094670	5040	5040	5040	5040	0
81	20240329	180300	80094670	5040	5040	5040	5040	0
82	20240329	180200	80094670	5040	5040	5040	5040	0
83	20240329	180100	80094670	5040	5040	5040	5040	0
84	20240329	180000	80094670	5040	5040	5040	5040	0
85	20240329	175900	80094670	5040	5040	5040	5040	0
86	20240329	175800	80094670	5040	5040	5040	5040	0
87	20240329	175700	80094670	5040	5040	5040	5040	0
88	20240329	175600	80094670	5040	5040	5040	5040	0
89	20240329	175500	80094670	5040	5040	5040	5040	0
90	20240329	175400	80094670	5040	5040	5040	5040	0
91	20240329	175300	80094670	5040	5040	5040	5040	0
92	20240329	175200	80094670	5040	5040	5040	5040	43
93	20240329	175100	80094670	5040	5040	5040	5040	0
94	20240329	175000	80094670	5040	5040	5040	5040	0
95	20240329	174900	80094670	5040	5040	5040	5040	0
96	20240329	174800	80094670	5040	5040	5040	5040	0
97	20240329	174700	80094670	5040	5040	5040	5040	0
98	20240329	174600	80094670	5040	5040	5040	5040	0
99	20240329	174500	80094670	5040	5040	5040	5040	0
100	20240329	174400	80094670	5040	5040	5040	5040	0
101	20240329	174300	80094670	5040	5040	5040	5040	0
102	20240329	174200	80094670	5040	5040	5040	5040	0
103	20240329	174100	80094670	5040	5040	5040	5040	0
104	20240329	174000	80094670	5040	5040	5040	5040	0
105	20240329	173900	80094670	5040	5040	5040	5040	0
106	20240329	173800	80094670	5040	5040	5040	5040	0
107	20240329	173700	80094670	5040	5040	5040	5040	0
108	20240329	173600	80094670	5040	5040	5040	5040	0
109	20240329	173500	80094670	5040	5040	5040	5040	0
110	20240329	173400	80094670	5040	5040	5040	5040	0
111	20240329	173300	80094670	5040	5040	5040	5040	0
112	20240329	173200	80094670	5040	5040	5040	5040	0
113	20240329	173100	80094670	5040	5040	5040	5040	0
114	20240329	173000	80094670	5040	5040	5040	5040	0
115	20240329	172900	80094670	5040	5040	5040	5040	0
116	20240329	172800	80094670	5040	5040	5040	5040	0
117	20240329	172700	80094670	5040	5040	5040	5040	0
118	20240329	172600	80094670	5040	5040	5040	5040	0
119	20240329	172500	80094670	5040	5040	5040	5040	0
120	20240329	172400	80094670	5040	5040	5040	5040	0
121	20240329	172300	80094670	5040	5040	5040	5040	0
122	20240329	172200	80094670	5040	5040	5040	5040	43
123	20240329	172100	80094670	5040	5040	5040	5040	0
124	20240329	172000	80094670	5040	5040	5040	5040	0
125	20240329	171900	80094670	5040	5040	5040	5040	0
126	20240329	171800	80094670	5040	5040	5040	5040	0
127	20240329	171700	80094670	5040	5040	5040	5040	0
128	20240329	171600	80094670	5040	5040	5040	5040	0
129	20240329	171500	80094670	5040	5040	5040	5040	0
130	20240329	171400	80094670	5040	5040	5040	5040	0
131	20240329	171300	80094670	5040	5040	5040	5040	0
132	20240329	171200	80094670	5040	5040	5040	5040	0
133	20240329	171100	80094670	5040	5040	5040	5040	0
134	20240329	171000	80094670	5040	5040	5040	5040	0
135	20240329	170900	80094670	5040	5040	5040	5040	0
136	20240329	170800	80094670	5040	5040	5040	5040	0
137	20240329	170700	80094670	5040	5040	5040	5040	0
138	20240329	170600	80094670	5040	5040	5040	5040	0
139	20240329	170500	80094670	5040	5040	5040	5040	0
140	20240329	170400	80094670	5040	5040	5040	5040	0
141	20240329	170300	80094670	5040	5040	5040	5040	0
142	20240329	170200	80094670	5040	5040	5040	5040	0
143	20240329	170100	80094670	5040	5040	5040	5040	0
144	20240329	170000	80094670	5040	5040	5040	5040	0
145	20240329	165900	80094670	5040	5040	5040	5040	0
146	20240329	165800	80094670	5040	5040	5040	5040	0
147	20240329	165700	80094670	5040	5040	5040	5040	0
148	20240329	165600	80094670	5040	5040	5040	5040	0
149	20240329	165500	80094670	5040	5040	5040	5040	0
150	20240329	165400	80094670	5040	5040	5040	5040	0
151	20240329	165300	80094670	5040	5040	5040	5040	0
152	20240329	165200	80094670	5040	5040	5040	5040	43
153	20240329	165100	80094670	5040	5040	5040	5040	0
154	20240329	165000	80094670	5040	5040	5040	5040	0
155	20240329	164900	80094670	5040	5040	5040	5040	0
156	20240329	164800	80094670	5040	5040	5040	5040	0
157	20240329	164700	80094670	5040	5040	5040	5040	0
158	20240329	164600	80094670	5040	5040	5040	5040	0
159	20240329	164500	80094670	5040	5040	5040	5040	0
160	20240329	164400	80094670	5040	5040	5040	5040	0
161	20240329	164300	80094670	5040	5040	5040	5040	0
162	20240329	164200	80094670	5040	5040	5040	5040	0
163	20240329	164100	80094670	5040	5040	5040	5040	0
164	20240329	164000	80094670	5040	5040	5040	5040	0
165	20240329	163900	80094670	5040	5040	5040	5040	0
166	20240329	163800	80094670	5040	5040	5040	5040	0
167	20240329	163700	80094670	5040	5040	5040	5040	0
168	20240329	163600	80094670	5040	5040	5040	5040	0
169	20240329	163500	80094670	5040	5040	5040	5040	0
170	20240329	163400	80094670	5040	5040	5040	5040	0
171	20240329	163300	80094670	5040	5040	5040	5040	0
172	20240329	163200	80094670	5040	5040	5040	5040	0
173	20240329	163100	80094670	5040	5040	5040	5040	0
174	20240329	163000	80094670	5040	5040	5040	5040	0
175	20240329	162900	80094670	5040	5040	5040	5040	0
176	20240329	162800	80094670	5040	5040	5040	5040	0
177	20240329	162700	80094670	5040	5040	5040	5040	0
178	20240329	162600	80094670	5040	5040	5040	5040	0
179	20240329	162500	80094670	5040	5040	5040	5040	0
180	20240329	162400	80094670	5040	5040	5040	5040	0
181	20240329	162300	80094670	5040	5040	5040	5040	0
182	20240329	162200	80094670	5040	5040	5040	5040	43
183	20240329	162100	80094670	5040	5040	5040	5040	0
184	20240329	162000	80094670	5040	5040	5040	5040	0
185	20240329	161900	80094670	5040	5040	5040	5040	0
186	20240329	161800	80094670	5040	5040	5040	5040	0
187	20240329	161700	80094670	5040	5040	5040	5040	0
188	20240329	161600	80094670	5040	5040	5040	5040	0
189	20240329	161500	80094670	5040	5040	5040	5040	0
190	20240329	161400	80094670	5040	5040	5040	5040	0
191	20240329	161300	80094670	5040	5040	5040	5040	0
192	20240329	161200	80094670	5040	5040	5040	5040	0
193	20240329	161100	80094670	5040	5040	5040	5040	0
194	20240329	161000	80094670	5040	5040	5040	5040	0
195	20240329	160900	80094670	5040	5040	5040	5040	0
196	20240329	160800	80094670	5040	5040	5040	5040	0
197	20240329	160700	80094670	5040	5040	5040	5040	0
198	20240329	160600	80094670	5040	5040	5040	5040	0
199	20240329	160500	80094670	5040	5040	5040	5040	0
200	20240329	160400	80094670	5040	5040	5040	5040	0
201	20240329	160300	80094670	5040	5040	5040	5040	0
202	20240329	160200	80094670	5040	5040	5040	5040	0
203	20240329	160100	80094670	5040	5040	5040	5040	0
204	20240329	160000	80094670	5040	5040	5040	5040	0
205	20240329	155900	80094670	5040	5040	5040	5040	0
206	20240329	155800	80094670	5040	5040	5040	5040	0
207	20240329	155700	80094670	5040	5040	5040	5040	0
208	20240329	155600	80094670	5040	5040	5040	5040	0
209	20240329	155500	80094670	5040	5040	5040	5040	0
210	20240329	155400	80094670	5040	5040	5040	5040	0
211	20240329	155300	80094670	5040	5040	5040	5040	0
212	20240329	155200	80094670	5040	5040	5040	5040	43
213	20240329	155100	80094670	5040	5040	5040	5040	0
214	20240329	155000	80094670	5040	5040	5040	5040	0
215	20240329	154900	80094670	5040	5040	5040	5040	0
216	20240329	154800	80094670	5040	5040	5040	5040	0
217	20240329	154700	80094670	5040	5040	5040	5040	0
218	20240329	154600	80094670	5040	5040	5040	5040	0
219	20240329	154500	80094670	5040	5040	5040	5040	0
220	20240329	154400	80094670	5040	5040	5040	5040	0
221	20240329	154300	80094670	5040	5040	5040	5040	0
222	20240329	154200	80094670	5040	5040	5040	5040	0
223	20240329	154100	80094670	5040	5040	5040	5040	0
224	20240329	154000	80094670	5040	5040	5040	5040	0
225	20240329	153900	80094670	5040	5040	5040	5040	0
226	20240329	153800	80094670	5040	5040	5040	5040	0
227	20240329	153700	80094670	5040	5040	5040	5040	0
228	20240329	153600	80094670	5040	5040	5040	5040	0
229	20240329	153500	80094670	5040	5040	5040	5040	0
230	20240329	153400	80094670	5040	5040	5040	5040	0
231	20240329	153300	80094670	5040	5040	5040	5040	0
232	20240329	153200	80094670	5040	5040	5040	5040	0
233	20240329	153100	80094670	5040	5040	5040	5040	0
234	20240329	153000	80094670	5040	5040	5040	5040	43
235	20240329	152900	79877950	5040	5040	5040	5040	0
236	20240329	152800	79877950	5040	5040	5040	5040	0
237	20240329	152700	79877950	5040	5040	5040	5040	0
238	20240329	152600	79877950	5040	5040	5040	5040	0
239	20240329	152500	79877950	5040	5040	5040	5040	0
240	20240329	152400	79877950	5040	5040	5040	5040	0
241	20240329	152300	79877950	5040	5040	5040	5040	0
242	20240329	152200	79877950	5040	5040	5040	5040	0
243	20240329	152100	79877950	5040	5040	5040	5040	0
244	20240329	152000	79877950	5040	5040	5040	5040	0
245	20240329	151900	79877950	5040	5040	5040	5040	1
246	20240329	151800	79872910	5030	5030	5030	5030	0
247	20240329	151700	79872910	5030	5030	5030	5030	0
248	20240329	151600	79872910	5030	5030	5030	5030	2
249	20240329	151500	79862850	5040	5040	5040	5040	0
250	20240329	151400	79862850	5040	5040	5040	5040	0
251	20240329	151300	79862850	5040	5040	5040	5040	0
252	20240329	151200	79862850	5040	5040	5040	5040	0
253	20240329	151100	79862850	5040	5040	5040	5040	0
254	20240329	151000	79862850	5040	5040	5040	5040	0
255	20240329	150900	79862850	5040	5040	5040	5040	0
256	20240329	150800	79862850	5040	5040	5040	5040	1
257	20240329	150700	79857810	5030	5030	5030	5030	0
258	20240329	150600	79857810	5030	5030	5030	5030	0
259	20240329	150500	79857810	5030	5030	5030	5030	0
260	20240329	150400	79857810	5030	5030	5030	5030	0
261	20240329	150300	79857810	5030	5020	5030	5020	50
262	20240329	150200	79606800	5010	5010	5010	5010	0
263	20240329	150100	79606800	5010	5010	5010	5010	0
264	20240329	150000	79606800	5010	5010	5010	5010	0
265	20240329	145900	79606800	5010	5010	5010	5010	0
266	20240329	145800	79606800	5010	5010	5010	5010	0
267	20240329	145700	79606800	5010	5010	5010	5010	0
268	20240329	145600	79606800	5010	5010	5010	5010	260
269	20240329	145500	78304200	5010	5010	5010	5010	0
270	20240329	145400	78304200	5010	5010	5010	5010	0
271	20240329	145300	78304200	5010	5010	5010	5010	0
272	20240329	145200	78304200	5010	5010	5010	5010	0
273	20240329	145100	78304200	5010	5010	5010	5010	844
274	20240329	145000	74075760	5010	5010	5010	5010	0
275	20240329	144900	74075760	5010	5010	5010	5010	0
276	20240329	144800	74075760	5010	5010	5010	5010	0
277	20240329	144700	74075760	5010	5010	5010	5010	0
278	20240329	144600	74075760	5010	5010	5010	5010	3
279	20240329	144500	74060730	5010	5010	5010	5010	0
280	20240329	144400	74060730	5010	5010	5010	5010	100
281	20240329	144300	73559730	5010	5010	5010	5010	0
282	20240329	144200	73559730	5010	5010	5010	5010	0
283	20240329	144100	73559730	5010	5010	5010	5010	0
284	20240329	144000	73559730	5010	5010	5010	5010	0
285	20240329	143900	73559730	5010	5010	5010	5010	0
286	20240329	143800	73559730	5010	5010	5010	5010	0
287	20240329	143700	73559730	5010	5010	5010	5010	987
288	20240329	143600	68614860	5020	5020	5020	5020	0
289	20240329	143500	68614860	5020	5020	5020	5020	0
290	20240329	143400	68614860	5020	5020	5020	5020	0
291	20240329	143300	68614860	5020	5020	5020	5020	0
292	20240329	143200	68614860	5020	5020	5020	5020	223
293	20240329	143100	67495400	5020	5020	5020	5020	0
294	20240329	143000	67495400	5020	5020	5020	5020	10
295	20240329	142900	67445200	5040	5040	5040	5040	10
296	20240329	142800	67394800	5040	5040	5040	5040	0
297	20240329	142700	67394800	5040	5040	5040	5040	0
298	20240329	142600	67394800	5040	5040	5040	5040	0
299	20240329	142500	67394800	5040	5040	5040	5040	0
300	20240329	142400	67394800	5040	5040	5040	5040	0
301	20240329	142300	67394800	5040	5040	5040	5040	0
302	20240329	142200	67394800	5040	5040	5040	5040	0
303	20240329	142100	67394800	5040	5040	5040	5040	0
304	20240329	142000	67394800	5040	5040	5040	5040	0
305	20240329	141900	67394800	5040	5040	5040	5040	0
306	20240329	141800	67394800	5040	5040	5040	5040	0
307	20240329	141700	67394800	5040	5040	5040	5040	0
308	20240329	141600	67394800	5040	5040	5040	5040	0
309	20240329	141500	67394800	5040	5040	5040	5040	0
310	20240329	141400	67394800	5040	5040	5040	5040	0
311	20240329	141300	67394800	5040	5040	5040	5040	0
312	20240329	141200	67394800	5040	5040	5040	5040	0
313	20240329	141100	67394800	5040	5040	5040	5040	0
314	20240329	141000	67394800	5040	5040	5040	5040	0
315	20240329	140900	67394800	5040	5040	5040	5040	0
316	20240329	140800	67394800	5040	5040	5040	5040	0
317	20240329	140700	67394800	5040	5040	5040	5040	0
318	20240329	140600	67394800	5040	5040	5040	5040	0
319	20240329	140500	67394800	5040	5040	5040	5040	0
320	20240329	140400	67394800	5040	5040	5040	5040	0
321	20240329	140300	67394800	5040	5040	5040	5040	50
322	20240329	140200	67142800	5040	5040	5040	5040	0
323	20240329	140100	67142800	5040	5040	5040	5040	10
324	20240329	140000	67092400	5000	5000	5000	5000	0
325	20240329	135900	67092400	5000	5000	5000	5000	0
326	20240329	135800	67092400	5000	5000	5000	5000	11
327	20240329	135700	67037400	5000	5000	5000	5000	0
328	20240329	135600	67037400	5000	5010	5010	5000	1002
329	20240329	135500	62023900	5000	5000	5000	5000	56
330	20240329	135400	61743900	5000	5000	5000	5000	0
331	20240329	135300	61743900	5000	5000	5000	5000	0
332	20240329	135200	61743900	5000	5010	5010	5000	2860
333	20240329	135100	47427350	5010	5010	5010	5010	0
334	20240329	135000	47427350	5010	5010	5010	5010	0
335	20240329	134900	47427350	5010	5010	5010	5010	0
336	20240329	134800	47427350	5010	5010	5010	5010	0
337	20240329	134700	47427350	5010	5010	5010	5010	150
338	20240329	134600	46675850	5010	5010	5010	5010	3
339	20240329	134500	46660820	5010	5040	5040	5010	1563
340	20240329	134400	38820360	5030	5030	5030	5030	7
341	20240329	134300	38785150	5030	5030	5030	5030	0
342	20240329	134200	38785150	5030	5030	5030	5030	1
343	20240329	134100	38780120	5030	5030	5030	5030	0
344	20240329	134000	38780120	5030	5030	5030	5030	0
345	20240329	133900	38780120	5030	5030	5030	5030	0
346	20240329	133800	38780120	5030	5030	5030	5030	0
347	20240329	133700	38780120	5030	5030	5030	5030	0
348	20240329	133600	38780120	5030	5030	5030	5030	12
349	20240329	133500	38719760	5020	5020	5020	5020	50
350	20240329	133400	38468760	5020	5020	5020	5020	4
351	20240329	133300	38448680	5060	5060	5060	5060	0
352	20240329	133200	38448680	5060	5060	5060	5060	0
353	20240329	133100	38448680	5060	5060	5060	5060	0
354	20240329	133000	38448680	5060	5060	5060	5060	0
355	20240329	132900	38448680	5060	5060	5060	5060	0
356	20240329	132800	38448680	5060	5060	5060	5060	0
357	20240329	132700	38448680	5060	5060	5060	5060	0
358	20240329	132600	38448680	5060	5060	5060	5060	0
359	20240329	132500	38448680	5060	5060	5060	5060	0
360	20240329	132400	38448680	5060	5060	5060	5060	0
361	20240329	132300	38448680	5060	5060	5060	5060	0
362	20240329	132200	38448680	5060	5060	5060	5060	0
363	20240329	132100	38448680	5060	5060	5060	5060	0
364	20240329	132000	38448680	5060	5060	5060	5060	0
365	20240329	131900	38448680	5060	5060	5060	5060	0
366	20240329	131800	38448680	5060	5060	5060	5060	0
367	20240329	131700	38448680	5060	5060	5060	5060	0
368	20240329	131600	38448680	5060	5060	5060	5060	0
369	20240329	131500	38448680	5060	5060	5060	5060	0
370	20240329	131400	38448680	5060	5060	5060	5060	0
371	20240329	131300	38448680	5060	5060	5060	5060	0
372	20240329	131200	38448680	5060	5060	5060	5060	0
373	20240329	131100	38448680	5060	5060	5060	5060	0
374	20240329	131000	38448680	5060	5060	5060	5060	0
375	20240329	130900	38448680	5060	5060	5060	5060	0
376	20240329	130800	38448680	5060	5060	5060	5060	0
377	20240329	130700	38448680	5060	5060	5060	5060	0
378	20240329	130600	38448680	5060	5060	5060	5060	0
379	20240329	130500	38448680	5060	5040	5060	5040	100
380	20240329	130400	37944000	5020	5020	5020	5020	0
381	20240329	130300	37944000	5020	5020	5020	5020	0
382	20240329	130200	37944000	5020	5020	5020	5020	1
383	20240329	130100	37938980	5020	5020	5020	5020	0
384	20240329	130000	37938980	5020	5020	5020	5020	0
385	20240329	125900	37938980	5020	5020	5020	5020	65
386	20240329	125800	37612680	5020	5020	5020	5020	0
387	20240329	125700	37612680	5020	5040	5040	5020	8
388	20240329	125600	37572380	5040	5040	5040	5040	0
389	20240329	125500	37572380	5040	5040	5040	5040	0
390	20240329	125400	37572380	5040	5040	5040	5040	100
391	20240329	125300	37068380	5040	5040	5040	5040	0
392	20240329	125200	37068380	5040	5040	5040	5040	0
393	20240329	125100	37068380	5040	5040	5040	5040	0
394	20240329	125000	37068380	5040	5040	5040	5040	0
395	20240329	124900	37068380	5040	5030	5040	5030	2
396	20240329	124800	37058310	5020	5020	5020	5020	310
397	20240329	124700	35502110	5040	5040	5040	5040	22
398	20240329	124600	35391230	5040	5040	5040	5040	0
399	20240329	124500	35391230	5040	5040	5040	5040	0
400	20240329	124400	35391230	5040	5040	5040	5040	1
401	20240329	124300	35386190	5020	5020	5020	5020	0
402	20240329	124200	35386190	5020	5020	5020	5020	100
403	20240329	124100	34884190	5040	5040	5040	5040	0
404	20240329	124000	34884190	5040	5040	5040	5040	0
405	20240329	123900	34884190	5040	5040	5040	5040	0
406	20240329	123800	34884190	5040	5040	5040	5040	0
407	20240329	123700	34884190	5040	5040	5040	5040	0
408	20240329	123600	34884190	5040	5040	5040	5040	0
409	20240329	123500	34884190	5040	5040	5040	5040	0
410	20240329	123400	34884190	5040	5040	5040	5040	0
411	20240329	123300	34884190	5040	5040	5040	5040	0
412	20240329	123200	34884190	5040	5040	5040	5040	0
413	20240329	123100	34884190	5040	5040	5040	5040	3
414	20240329	123000	34869070	5040	5040	5040	5040	0
415	20240329	122900	34869070	5040	5040	5040	5040	0
416	20240329	122800	34869070	5040	5040	5040	5040	0
417	20240329	122700	34869070	5040	5040	5040	5040	0
418	20240329	122600	34869070	5040	5040	5040	5040	0
419	20240329	122500	34869070	5040	5040	5040	5040	0
420	20240329	122400	34869070	5040	5010	5040	5010	2
421	20240329	122300	34859020	5010	5010	5010	5010	0
422	20240329	122200	34859020	5010	5010	5010	5010	0
423	20240329	122100	34859020	5010	5010	5010	5010	0
424	20240329	122000	34859020	5010	5010	5010	5010	0
425	20240329	121900	34859020	5010	5010	5010	5010	0
426	20240329	121800	34859020	5010	5010	5010	5010	0
427	20240329	121700	34859020	5010	5010	5010	5010	0
428	20240329	121600	34859020	5010	5010	5010	5010	3
429	20240329	121500	34843990	5010	5010	5010	5010	0
430	20240329	121400	34843990	5010	5010	5010	5010	0
431	20240329	121300	34843990	5010	5010	5010	5010	0
432	20240329	121200	34843990	5010	5010	5010	5010	52
433	20240329	121100	34583470	5040	5040	5040	5040	0
434	20240329	121000	34583470	5040	5040	5040	5040	0
435	20240329	120900	34583470	5040	5040	5040	5040	0
436	20240329	120800	34583470	5040	5040	5040	5040	0
437	20240329	120700	34583470	5040	5040	5040	5040	0
438	20240329	120600	34583470	5040	5040	5040	5040	0
439	20240329	120500	34583470	5040	5040	5040	5040	0
440	20240329	120400	34583470	5040	5040	5040	5040	0
441	20240329	120300	34583470	5040	5040	5040	5040	0
442	20240329	120200	34583470	5040	5040	5040	5040	0
443	20240329	120100	34583470	5040	5040	5040	5040	0
444	20240329	120000	34583470	5040	5010	5040	5010	11
445	20240329	115900	34528060	5010	5010	5010	5010	89
446	20240329	115800	34082170	5010	5010	5010	5010	0
447	20240329	115700	34082170	5010	5010	5010	5010	0
448	20240329	115600	34082170	5010	5010	5010	5010	4
449	20240329	115500	34062130	5010	5010	5010	5010	0
450	20240329	115400	34062130	5010	5010	5010	5010	0
451	20240329	115300	34062130	5010	5010	5010	5010	0
452	20240329	115200	34062130	5010	5010	5010	5010	1
453	20240329	115100	34057120	5010	5010	5010	5010	0
454	20240329	115000	34057120	5010	5010	5010	5010	50
455	20240329	114900	33806620	5010	5010	5010	5010	0
456	20240329	114800	33806620	5010	5010	5010	5010	0
457	20240329	114700	33806620	5010	5010	5010	5010	0
458	20240329	114600	33806620	5010	5010	5010	5010	103
459	20240329	114500	33290590	5010	5010	5010	5010	0
460	20240329	114400	33290590	5010	5010	5010	5010	0
461	20240329	114300	33290590	5010	5010	5010	5010	0
462	20240329	114200	33290590	5010	5010	5010	5010	0
463	20240329	114100	33290590	5010	5010	5010	5010	0
464	20240329	114000	33290590	5010	5010	5010	5010	0
465	20240329	113900	33290590	5010	5010	5010	5010	0
466	20240329	113800	33290590	5010	5010	5010	5010	0
467	20240329	113700	33290590	5010	5010	5010	5010	0
468	20240329	113600	33290590	5010	5010	5010	5010	2
469	20240329	113500	33280570	5010	5010	5010	5010	0
470	20240329	113400	33280570	5010	5010	5010	5010	3
471	20240329	113300	33265540	5010	5010	5010	5010	0
472	20240329	113200	33265540	5010	5010	5010	5010	0
473	20240329	113100	33265540	5010	5030	5030	5010	1000
474	20240329	113000	28244930	5030	5030	5030	5030	0
475	20240329	112900	28244930	5030	5030	5030	5030	6
476	20240329	112800	28214750	5040	5040	5040	5040	0
477	20240329	112700	28214750	5040	5040	5040	5040	0
478	20240329	112600	28214750	5040	5040	5040	5040	0
479	20240329	112500	28214750	5040	5040	5040	5040	159
480	20240329	112400	27413390	5040	5040	5040	5040	0
481	20240329	112300	27413390	5040	5040	5040	5040	1
482	20240329	112200	27408350	5040	5040	5040	5040	0
483	20240329	112100	27408350	5040	5040	5040	5040	10
484	20240329	112000	27357950	5030	5030	5030	5030	395
485	20240329	111900	25371100	5030	5030	5030	5030	0
486	20240329	111800	25371100	5030	5030	5030	5030	0
487	20240329	111700	25371100	5030	5030	5030	5030	0
488	20240329	111600	25371100	5030	5030	5030	5030	3
489	20240329	111500	25356010	5030	5030	5030	5030	0
490	20240329	111400	25356010	5030	5030	5030	5030	0
491	20240329	111300	25356010	5030	5030	5030	5030	0
492	20240329	111200	25356010	5030	5030	5030	5030	0
493	20240329	111100	25356010	5030	5030	5030	5030	36
494	20240329	111000	25174930	5030	5030	5030	5030	100
495	20240329	110900	24671930	5030	5030	5030	5030	0
496	20240329	110800	24671930	5030	5030	5030	5030	0
497	20240329	110700	24671930	5030	5030	5030	5030	0
498	20240329	110600	24671930	5030	5030	5030	5030	3
499	20240329	110500	24656840	5030	5030	5030	5030	0
500	20240329	110400	24656840	5030	5030	5030	5030	0
501	20240329	110300	24656840	5030	5030	5030	5030	1
502	20240329	110200	24651810	5040	5040	5040	5040	0
503	20240329	110100	24651810	5040	5040	5040	5040	10
504	20240329	110000	24601410	5030	5030	5030	5030	0
505	20240329	105900	24601410	5030	5030	5030	5030	0
506	20240329	105800	24601410	5030	5030	5030	5030	0
507	20240329	105700	24601410	5030	5030	5030	5030	0
508	20240329	105600	24601410	5030	5030	5030	5030	13
509	20240329	105500	24536020	5030	5030	5030	5030	28
510	20240329	105400	24395180	5030	5030	5030	5030	0
511	20240329	105300	24395180	5030	5030	5030	5030	0
512	20240329	105200	24395180	5030	5030	5030	5030	80
513	20240329	105100	23992780	5030	5030	5030	5030	0
514	20240329	105000	23992780	5030	5030	5030	5030	0
515	20240329	104900	23992780	5030	5030	5030	5030	0
516	20240329	104800	23992780	5030	5030	5030	5030	1
517	20240329	104700	23987750	5030	5030	5030	5030	1
518	20240329	104600	23982720	5050	5050	5050	5050	100
519	20240329	104500	23477720	5060	5060	5060	5060	0
520	20240329	104400	23477720	5060	5060	5060	5060	0
521	20240329	104300	23477720	5060	5060	5060	5060	0
522	20240329	104200	23477720	5060	5060	5060	5060	0
523	20240329	104100	23477720	5060	5060	5060	5060	1
524	20240329	104000	23472660	5020	5020	5020	5020	0
525	20240329	103900	23472660	5020	5020	5020	5020	0
526	20240329	103800	23472660	5020	5020	5020	5020	0
527	20240329	103700	23472660	5020	5020	5020	5020	0
528	20240329	103600	23472660	5020	5020	5020	5020	4
529	20240329	103500	23452580	5070	5070	5070	5070	0
530	20240329	103400	23452580	5070	5070	5070	5070	0
531	20240329	103300	23452580	5070	5070	5070	5070	0
532	20240329	103200	23452580	5070	5070	5070	5070	0
533	20240329	103100	23452580	5070	5070	5070	5070	0
534	20240329	103000	23452580	5070	5070	5070	5070	0
535	20240329	102900	23452580	5070	5070	5070	5070	0
536	20240329	102800	23452580	5070	5070	5070	5070	0
537	20240329	102700	23452580	5070	5070	5070	5070	0
538	20240329	102600	23452580	5070	5070	5070	5070	1
539	20240329	102500	23447510	5020	5020	5020	5020	0
540	20240329	102400	23447510	5020	5020	5020	5020	0
541	20240329	102300	23447510	5020	5020	5020	5020	0
542	20240329	102200	23447510	5020	5020	5020	5020	20
543	20240329	102100	23347110	5020	5020	5020	5020	0
544	20240329	102000	23347110	5020	5020	5020	5020	0
545	20240329	101900	23347110	5020	5020	5020	5020	0
546	20240329	101800	23347110	5020	5020	5020	5020	5
547	20240329	101700	23322010	5020	5020	5020	5020	115
548	20240329	101600	22744710	5070	5070	5070	5070	0
549	20240329	101500	22744710	5070	5070	5070	5070	0
550	20240329	101400	22744710	5070	5070	5070	5070	0
551	20240329	101300	22744710	5070	5070	5070	5070	0
552	20240329	101200	22744710	5070	5070	5070	5070	394
553	20240329	101100	20747130	5070	5070	5070	5070	1
554	20240329	101000	20742060	5020	5070	5070	5020	2
555	20240329	100900	20731970	5070	5070	5070	5070	0
556	20240329	100800	20731970	5070	5070	5070	5070	0
557	20240329	100700	20731970	5070	5030	5070	5030	4
558	20240329	100600	20711770	5030	5030	5030	5030	36
559	20240329	100500	20530690	5010	5010	5010	5010	0
560	20240329	100400	20530690	5010	5010	5010	5010	0
561	20240329	100300	20530690	5010	5010	5010	5010	50
562	20240329	100200	20280190	5030	5030	5030	5030	0
563	20240329	100100	20280190	5030	5020	5030	5020	92
564	20240329	100000	19818320	5030	5030	5030	5030	0
565	20240329	095900	19818320	5030	5030	5030	5030	2
566	20240329	095800	19808260	5020	5020	5020	5020	1
567	20240329	095700	19803240	5020	5020	5020	5020	0
568	20240329	095600	19803240	5020	5020	5020	5020	6
569	20240329	095500	19773120	5020	5020	5020	5020	0
570	20240329	095400	19773120	5020	5020	5020	5020	0
571	20240329	095300	19773120	5020	5020	5020	5020	4
572	20240329	095200	19753040	5030	5030	5030	5030	1
573	20240329	095100	19748010	5030	5030	5030	5030	0
574	20240329	095000	19748010	5030	5030	5030	5030	5
575	20240329	094900	19722860	5020	5020	5020	5020	507
576	20240329	094800	17177720	5020	5020	5020	5020	105
577	20240329	094700	16650620	5020	5020	5020	5020	0
578	20240329	094600	16650620	5020	5020	5020	5020	0
579	20240329	094500	16650620	5020	5020	5020	5020	0
580	20240329	094400	16650620	5020	5020	5020	5020	0
581	20240329	094300	16650620	5020	5020	5020	5020	171
582	20240329	094200	15792200	5020	5020	5020	5020	38
583	20240329	094100	15601440	5010	5010	5010	5010	0
584	20240329	094000	15601440	5010	5010	5010	5010	0
585	20240329	093900	15601440	5010	5020	5020	5010	12
586	20240329	093800	15541210	5020	5020	5020	5020	0
587	20240329	093700	15541210	5020	5020	5020	5020	0
588	20240329	093600	15541210	5020	5020	5020	5020	0
589	20240329	093500	15541210	5020	5020	5020	5020	5
590	20240329	093400	15516110	5020	5020	5020	5020	92
591	20240329	093300	15054270	5020	5020	5020	5020	112
592	20240329	093200	14492030	5050	5050	5050	5050	0
593	20240329	093100	14492030	5050	5050	5050	5050	0
594	20240329	093000	14492030	5050	5050	5050	5050	1
595	20240329	092900	14486980	5050	5050	5050	5050	0
596	20240329	092800	14486980	5050	5030	5050	5010	1010
597	20240329	092700	9413350	5030	5030	5030	5030	0
598	20240329	092600	9413350	5030	5030	5030	5030	0
599	20240329	092500	9413350	5030	5030	5030	5030	0
600	20240329	092400	9413350	5030	5030	5030	5030	0
601	20240329	092300	9413350	5030	5030	5030	5030	0
602	20240329	092200	9413350	5030	5030	5030	5030	43
603	20240329	092100	9197060	5050	5050	5050	5050	0
604	20240329	092000	9197060	5050	5050	5050	5050	0
605	20240329	091900	9197060	5050	5050	5050	5050	0
606	20240329	091800	9197060	5050	5050	5050	5050	0
607	20240329	091700	9197060	5050	5050	5050	5050	0
608	20240329	091600	9197060	5050	5050	5050	5050	0
609	20240329	091500	9197060	5050	5050	5050	5050	0
610	20240329	091400	9197060	5050	5050	5050	5050	0
611	20240329	091300	9197060	5050	5050	5050	5050	0
612	20240329	091200	9197060	5050	5050	5050	5050	0
613	20240329	091100	9197060	5050	5040	5050	5040	587
614	20240329	091000	6238370	5000	5000	5000	5000	0
615	20240329	090900	6238370	5000	5030	5030	5000	320
616	20240329	090800	4636800	5040	5040	5040	5040	0
617	20240329	090700	4636800	5040	5040	5040	5040	0
618	20240329	090600	4636800	5040	5040	5040	5040	700
619	20240329	090500	1108800	5040	5040	5040	5040	0
620	20240329	090400	1108800	5040	5040	5040	5040	0
621	20240329	090300	1108800	5040	5040	5040	5040	66
622	20240329	090200	776160	5040	5040	5040	5040	0
623	20240329	090100	776160	5040	5040	5040	5040	0
624	20240329	090000	776160	5040	5040	5040	5040	154