KissMeData/067770/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	193200	20126290	2660	2660	2660	2660	587
3	20240329	193100	20126290	2660	2660	2660	2660	0
4	20240329	193000	20126290	2660	2660	2660	2660	0
5	20240329	192900	20126290	2660	2660	2660	2660	0
6	20240329	192800	20126290	2660	2660	2660	2660	0
7	20240329	192700	20126290	2660	2660	2660	2660	0
8	20240329	192600	20126290	2660	2660	2660	2660	0
9	20240329	192500	20126290	2660	2660	2660	2660	0
10	20240329	192400	20126290	2660	2660	2660	2660	0
11	20240329	192300	20126290	2660	2660	2660	2660	0
12	20240329	192200	20126290	2660	2660	2660	2660	0
13	20240329	192100	20126290	2660	2660	2660	2660	0
14	20240329	192000	20126290	2660	2660	2660	2660	0
15	20240329	191900	20126290	2660	2660	2660	2660	0
16	20240329	191800	20126290	2660	2660	2660	2660	0
17	20240329	191700	20126290	2660	2660	2660	2660	0
18	20240329	191600	20126290	2660	2660	2660	2660	0
19	20240329	191500	20126290	2660	2660	2660	2660	0
20	20240329	191400	20126290	2660	2660	2660	2660	0
21	20240329	191300	20126290	2660	2660	2660	2660	0
22	20240329	191200	20126290	2660	2660	2660	2660	0
23	20240329	191100	20126290	2660	2660	2660	2660	0
24	20240329	191000	20126290	2660	2660	2660	2660	0
25	20240329	190900	20126290	2660	2660	2660	2660	0
26	20240329	190800	20126290	2660	2660	2660	2660	0
27	20240329	190700	20126290	2660	2660	2660	2660	0
28	20240329	190600	20126290	2660	2660	2660	2660	0
29	20240329	190500	20126290	2660	2660	2660	2660	0
30	20240329	190400	20126290	2660	2660	2660	2660	0
31	20240329	190300	20126290	2660	2660	2660	2660	0
32	20240329	190200	20126290	2660	2660	2660	2660	587
33	20240329	190100	20126290	2660	2660	2660	2660	0
34	20240329	190000	20126290	2660	2660	2660	2660	0
35	20240329	185900	20126290	2660	2660	2660	2660	0
36	20240329	185800	20126290	2660	2660	2660	2660	0
37	20240329	185700	20126290	2660	2660	2660	2660	0
38	20240329	185600	20126290	2660	2660	2660	2660	0
39	20240329	185500	20126290	2660	2660	2660	2660	0
40	20240329	185400	20126290	2660	2660	2660	2660	0
41	20240329	185300	20126290	2660	2660	2660	2660	0
42	20240329	185200	20126290	2660	2660	2660	2660	0
43	20240329	185100	20126290	2660	2660	2660	2660	0
44	20240329	185000	20126290	2660	2660	2660	2660	0
45	20240329	184900	20126290	2660	2660	2660	2660	0
46	20240329	184800	20126290	2660	2660	2660	2660	0
47	20240329	184700	20126290	2660	2660	2660	2660	0
48	20240329	184600	20126290	2660	2660	2660	2660	0
49	20240329	184500	20126290	2660	2660	2660	2660	0
50	20240329	184400	20126290	2660	2660	2660	2660	0
51	20240329	184300	20126290	2660	2660	2660	2660	0
52	20240329	184200	20126290	2660	2660	2660	2660	0
53	20240329	184100	20126290	2660	2660	2660	2660	0
54	20240329	184000	20126290	2660	2660	2660	2660	0
55	20240329	183900	20126290	2660	2660	2660	2660	0
56	20240329	183800	20126290	2660	2660	2660	2660	0
57	20240329	183700	20126290	2660	2660	2660	2660	0
58	20240329	183600	20126290	2660	2660	2660	2660	0
59	20240329	183500	20126290	2660	2660	2660	2660	0
60	20240329	183400	20126290	2660	2660	2660	2660	0
61	20240329	183300	20126290	2660	2660	2660	2660	0
62	20240329	183200	20126290	2660	2660	2660	2660	587
63	20240329	183100	20126290	2660	2660	2660	2660	0
64	20240329	183000	20126290	2660	2660	2660	2660	0
65	20240329	182900	20126290	2660	2660	2660	2660	0
66	20240329	182800	20126290	2660	2660	2660	2660	0
67	20240329	182700	20126290	2660	2660	2660	2660	0
68	20240329	182600	20126290	2660	2660	2660	2660	0
69	20240329	182500	20126290	2660	2660	2660	2660	0
70	20240329	182400	20126290	2660	2660	2660	2660	0
71	20240329	182300	20126290	2660	2660	2660	2660	0
72	20240329	182200	20126290	2660	2660	2660	2660	0
73	20240329	182100	20126290	2660	2660	2660	2660	0
74	20240329	182000	20126290	2660	2660	2660	2660	0
75	20240329	181900	20126290	2660	2660	2660	2660	0
76	20240329	181800	20126290	2660	2660	2660	2660	0
77	20240329	181700	20126290	2660	2660	2660	2660	0
78	20240329	181600	20126290	2660	2660	2660	2660	0
79	20240329	181500	20126290	2660	2660	2660	2660	0
80	20240329	181400	20126290	2660	2660	2660	2660	0
81	20240329	181300	20126290	2660	2660	2660	2660	0
82	20240329	181200	20126290	2660	2660	2660	2660	0
83	20240329	181100	20126290	2660	2660	2660	2660	0
84	20240329	181000	20126290	2660	2660	2660	2660	0
85	20240329	180900	20126290	2660	2660	2660	2660	0
86	20240329	180800	20126290	2660	2660	2660	2660	0
87	20240329	180700	20126290	2660	2660	2660	2660	0
88	20240329	180600	20126290	2660	2660	2660	2660	0
89	20240329	180500	20126290	2660	2660	2660	2660	0
90	20240329	180400	20126290	2660	2660	2660	2660	0
91	20240329	180300	20126290	2660	2660	2660	2660	0
92	20240329	180200	20126290	2660	2660	2660	2660	587
93	20240329	180100	20126290	2660	2660	2660	2660	0
94	20240329	180000	20126290	2660	2660	2660	2660	0
95	20240329	175900	20126290	2660	2660	2660	2660	0
96	20240329	175800	20126290	2660	2660	2660	2660	0
97	20240329	175700	20126290	2660	2660	2660	2660	0
98	20240329	175600	20126290	2660	2660	2660	2660	0
99	20240329	175500	20126290	2660	2660	2660	2660	0
100	20240329	175400	20126290	2660	2660	2660	2660	0
101	20240329	175300	20126290	2660	2660	2660	2660	0
102	20240329	175200	20126290	2660	2660	2660	2660	0
103	20240329	175100	20126290	2660	2660	2660	2660	0
104	20240329	175000	20126290	2660	2660	2660	2660	0
105	20240329	174900	20126290	2660	2660	2660	2660	0
106	20240329	174800	20126290	2660	2660	2660	2660	0
107	20240329	174700	20126290	2660	2660	2660	2660	0
108	20240329	174600	20126290	2660	2660	2660	2660	0
109	20240329	174500	20126290	2660	2660	2660	2660	0
110	20240329	174400	20126290	2660	2660	2660	2660	0
111	20240329	174300	20126290	2660	2660	2660	2660	0
112	20240329	174200	20126290	2660	2660	2660	2660	0
113	20240329	174100	20126290	2660	2660	2660	2660	0
114	20240329	174000	20126290	2660	2660	2660	2660	0
115	20240329	173900	20126290	2660	2660	2660	2660	0
116	20240329	173800	20126290	2660	2660	2660	2660	0
117	20240329	173700	20126290	2660	2660	2660	2660	0
118	20240329	173600	20126290	2660	2660	2660	2660	0
119	20240329	173500	20126290	2660	2660	2660	2660	0
120	20240329	173400	20126290	2660	2660	2660	2660	0
121	20240329	173300	20126290	2660	2660	2660	2660	0
122	20240329	173200	20126290	2660	2660	2660	2660	587
123	20240329	173100	20126290	2660	2660	2660	2660	0
124	20240329	173000	20126290	2660	2660	2660	2660	0
125	20240329	172900	20126290	2660	2660	2660	2660	0
126	20240329	172800	20126290	2660	2660	2660	2660	0
127	20240329	172700	20126290	2660	2660	2660	2660	0
128	20240329	172600	20126290	2660	2660	2660	2660	0
129	20240329	172500	20126290	2660	2660	2660	2660	0
130	20240329	172400	20126290	2660	2660	2660	2660	0
131	20240329	172300	20126290	2660	2660	2660	2660	0
132	20240329	172200	20126290	2660	2660	2660	2660	0
133	20240329	172100	20126290	2660	2660	2660	2660	0
134	20240329	172000	20126290	2660	2660	2660	2660	0
135	20240329	171900	20126290	2660	2660	2660	2660	0
136	20240329	171800	20126290	2660	2660	2660	2660	0
137	20240329	171700	20126290	2660	2660	2660	2660	0
138	20240329	171600	20126290	2660	2660	2660	2660	0
139	20240329	171500	20126290	2660	2660	2660	2660	0
140	20240329	171400	20126290	2660	2660	2660	2660	0
141	20240329	171300	20126290	2660	2660	2660	2660	0
142	20240329	171200	20126290	2660	2660	2660	2660	0
143	20240329	171100	20126290	2660	2660	2660	2660	0
144	20240329	171000	20126290	2660	2660	2660	2660	0
145	20240329	170900	20126290	2660	2660	2660	2660	0
146	20240329	170800	20126290	2660	2660	2660	2660	0
147	20240329	170700	20126290	2660	2660	2660	2660	0
148	20240329	170600	20126290	2660	2660	2660	2660	0
149	20240329	170500	20126290	2660	2660	2660	2660	0
150	20240329	170400	20126290	2660	2660	2660	2660	0
151	20240329	170300	20126290	2660	2660	2660	2660	0
152	20240329	170200	20126290	2660	2660	2660	2660	587
153	20240329	170100	20126290	2660	2660	2660	2660	0
154	20240329	170000	20126290	2660	2660	2660	2660	0
155	20240329	165900	20126290	2660	2660	2660	2660	0
156	20240329	165800	20126290	2660	2660	2660	2660	0
157	20240329	165700	20126290	2660	2660	2660	2660	0
158	20240329	165600	20126290	2660	2660	2660	2660	0
159	20240329	165500	20126290	2660	2660	2660	2660	0
160	20240329	165400	20126290	2660	2660	2660	2660	0
161	20240329	165300	20126290	2660	2660	2660	2660	0
162	20240329	165200	20126290	2660	2660	2660	2660	0
163	20240329	165100	20126290	2660	2660	2660	2660	0
164	20240329	165000	20126290	2660	2660	2660	2660	0
165	20240329	164900	20126290	2660	2660	2660	2660	0
166	20240329	164800	20126290	2660	2660	2660	2660	0
167	20240329	164700	20126290	2660	2660	2660	2660	0
168	20240329	164600	20126290	2660	2660	2660	2660	0
169	20240329	164500	20126290	2660	2660	2660	2660	0
170	20240329	164400	20126290	2660	2660	2660	2660	0
171	20240329	164300	20126290	2660	2660	2660	2660	0
172	20240329	164200	20126290	2660	2660	2660	2660	0
173	20240329	164100	20126290	2660	2660	2660	2660	0
174	20240329	164000	20126290	2660	2660	2660	2660	0
175	20240329	163900	20126290	2660	2660	2660	2660	0
176	20240329	163800	20126290	2660	2660	2660	2660	0
177	20240329	163700	20126290	2660	2660	2660	2660	0
178	20240329	163600	20126290	2660	2660	2660	2660	0
179	20240329	163500	20126290	2660	2660	2660	2660	0
180	20240329	163400	20126290	2660	2660	2660	2660	0
181	20240329	163300	20126290	2660	2660	2660	2660	0
182	20240329	163200	20126290	2660	2660	2660	2660	587
183	20240329	163100	20126290	2660	2660	2660	2660	0
184	20240329	163000	20126290	2660	2660	2660	2660	0
185	20240329	162900	20126290	2660	2660	2660	2660	0
186	20240329	162800	20126290	2660	2660	2660	2660	0
187	20240329	162700	20126290	2660	2660	2660	2660	0
188	20240329	162600	20126290	2660	2660	2660	2660	0
189	20240329	162500	20126290	2660	2660	2660	2660	0
190	20240329	162400	20126290	2660	2660	2660	2660	0
191	20240329	162300	20126290	2660	2660	2660	2660	0
192	20240329	162200	20126290	2660	2660	2660	2660	0
193	20240329	162100	20126290	2660	2660	2660	2660	0
194	20240329	162000	20126290	2660	2660	2660	2660	0
195	20240329	161900	20126290	2660	2660	2660	2660	0
196	20240329	161800	20126290	2660	2660	2660	2660	0
197	20240329	161700	20126290	2660	2660	2660	2660	0
198	20240329	161600	20126290	2660	2660	2660	2660	0
199	20240329	161500	20126290	2660	2660	2660	2660	0
200	20240329	161400	20126290	2660	2660	2660	2660	0
201	20240329	161300	20126290	2660	2660	2660	2660	0
202	20240329	161200	20126290	2660	2660	2660	2660	0
203	20240329	161100	20126290	2660	2660	2660	2660	0
204	20240329	161000	20126290	2660	2660	2660	2660	0
205	20240329	160900	20126290	2660	2660	2660	2660	0
206	20240329	160800	20126290	2660	2660	2660	2660	0
207	20240329	160700	20126290	2660	2660	2660	2660	0
208	20240329	160600	20126290	2660	2660	2660	2660	0
209	20240329	160500	20126290	2660	2660	2660	2660	0
210	20240329	160400	20126290	2660	2660	2660	2660	0
211	20240329	160300	20126290	2660	2660	2660	2660	0
212	20240329	160200	20126290	2660	2660	2660	2660	587
213	20240329	160100	20126290	2660	2660	2660	2660	0
214	20240329	160000	20126290	2660	2660	2660	2660	0
215	20240329	155900	20126290	2660	2660	2660	2660	0
216	20240329	155800	20126290	2660	2660	2660	2660	0
217	20240329	155700	20126290	2660	2660	2660	2660	0
218	20240329	155600	20126290	2660	2660	2660	2660	0
219	20240329	155500	20126290	2660	2660	2660	2660	0
220	20240329	155400	20126290	2660	2660	2660	2660	0
221	20240329	155300	20126290	2660	2660	2660	2660	0
222	20240329	155200	20126290	2660	2660	2660	2660	0
223	20240329	155100	20126290	2660	2660	2660	2660	0
224	20240329	155000	20126290	2660	2660	2660	2660	0
225	20240329	154900	20126290	2660	2660	2660	2660	0
226	20240329	154800	20126290	2660	2660	2660	2660	0
227	20240329	154700	20126290	2660	2660	2660	2660	0
228	20240329	154600	20126290	2660	2660	2660	2660	0
229	20240329	154500	20126290	2660	2660	2660	2660	0
230	20240329	154400	20126290	2660	2660	2660	2660	0
231	20240329	154300	20126290	2660	2660	2660	2660	0
232	20240329	154200	20126290	2660	2660	2660	2660	0
233	20240329	154100	20126290	2660	2660	2660	2660	0
234	20240329	154000	20126290	2660	2660	2660	2660	0
235	20240329	153900	20126290	2660	2660	2660	2660	0
236	20240329	153800	20126290	2660	2660	2660	2660	0
237	20240329	153700	20126290	2660	2660	2660	2660	0
238	20240329	153600	20126290	2660	2660	2660	2660	0
239	20240329	153500	20126290	2660	2660	2660	2660	0
240	20240329	153400	20126290	2660	2660	2660	2660	0
241	20240329	153300	20126290	2660	2660	2660	2660	0
242	20240329	153200	20126290	2660	2660	2660	2660	587
243	20240329	153100	20126290	2660	2660	2660	2660	0
244	20240329	153000	20126290	2660	2660	2660	2660	587
245	20240329	152900	18564870	2665	2665	2665	2665	0
246	20240329	152800	18564870	2665	2665	2665	2665	0
247	20240329	152700	18564870	2665	2665	2665	2665	0
248	20240329	152600	18564870	2665	2665	2665	2665	0
249	20240329	152500	18564870	2665	2665	2665	2665	0
250	20240329	152400	18564870	2665	2665	2665	2665	0
251	20240329	152300	18564870	2665	2665	2665	2665	0
252	20240329	152200	18564870	2665	2665	2665	2665	0
253	20240329	152100	18564870	2665	2665	2665	2665	0
254	20240329	152000	18564870	2665	2665	2665	2665	0
255	20240329	151900	18564870	2665	2665	2665	2665	0
256	20240329	151800	18564870	2665	2665	2665	2665	0
257	20240329	151700	18564870	2665	2665	2665	2665	0
258	20240329	151600	18564870	2665	2665	2665	2665	31
259	20240329	151500	18482255	2665	2665	2665	2665	1
260	20240329	151400	18479590	2665	2665	2665	2665	0
261	20240329	151300	18479590	2665	2665	2665	2665	1
262	20240329	151200	18476925	2665	2665	2665	2665	44
263	20240329	151100	18359665	2665	2665	2665	2665	0
264	20240329	151000	18359665	2665	2665	2665	2665	0
265	20240329	150900	18359665	2665	2665	2665	2665	0
266	20240329	150800	18359665	2665	2665	2665	2665	0
267	20240329	150700	18359665	2665	2665	2665	2665	300
268	20240329	150600	17560165	2665	2665	2665	2665	0
269	20240329	150500	17560165	2665	2665	2665	2665	0
270	20240329	150400	17560165	2665	2665	2665	2665	0
271	20240329	150300	17560165	2665	2665	2665	2665	0
272	20240329	150200	17560165	2665	2665	2665	2665	40
273	20240329	150100	17453565	2665	2665	2665	2665	0
274	20240329	150000	17453565	2665	2665	2665	2665	0
275	20240329	145900	17453565	2665	2665	2665	2665	0
276	20240329	145800	17453565	2665	2670	2670	2665	32
277	20240329	145700	17368130	2665	2665	2665	2665	0
278	20240329	145600	17368130	2665	2665	2665	2665	0
279	20240329	145500	17368130	2665	2665	2665	2665	0
280	20240329	145400	17368130	2665	2665	2665	2665	0
281	20240329	145300	17368130	2665	2665	2665	2665	0
282	20240329	145200	17368130	2665	2665	2665	2665	0
283	20240329	145100	17368130	2665	2665	2665	2665	0
284	20240329	145000	17368130	2665	2665	2665	2665	0
285	20240329	144900	17368130	2665	2665	2665	2665	0
286	20240329	144800	17368130	2665	2670	2670	2665	2
287	20240329	144700	17362795	2665	2665	2665	2665	10
288	20240329	144600	17336145	2665	2665	2665	2665	10
289	20240329	144500	17309495	2665	2665	2665	2665	0
290	20240329	144400	17309495	2665	2670	2670	2665	23
291	20240329	144300	17248150	2670	2670	2670	2670	0
292	20240329	144200	17248150	2670	2670	2670	2670	0
293	20240329	144100	17248150	2670	2670	2670	2670	0
294	20240329	144000	17248150	2670	2665	2670	2665	2
295	20240329	143900	17242815	2670	2670	2670	2670	5
296	20240329	143800	17229465	2670	2670	2670	2670	0
297	20240329	143700	17229465	2670	2670	2670	2670	0
298	20240329	143600	17229465	2670	2670	2670	2670	2
299	20240329	143500	17224125	2665	2660	2665	2660	59
300	20240329	143400	17067175	2665	2665	2665	2665	0
301	20240329	143300	17067175	2665	2665	2665	2665	0
302	20240329	143200	17067175	2665	2665	2665	2665	0
303	20240329	143100	17067175	2665	2665	2665	2665	0
304	20240329	143000	17067175	2665	2665	2665	2665	0
305	20240329	142900	17067175	2665	2665	2665	2665	2
306	20240329	142800	17061845	2665	2665	2665	2665	31
307	20240329	142700	16979230	2665	2665	2665	2665	0
308	20240329	142600	16979230	2665	2665	2665	2665	0
309	20240329	142500	16979230	2665	2665	2665	2665	0
310	20240329	142400	16979230	2665	2665	2665	2665	3
311	20240329	142300	16971235	2665	2665	2665	2665	0
312	20240329	142200	16971235	2665	2665	2665	2665	0
313	20240329	142100	16971235	2665	2665	2665	2665	0
314	20240329	142000	16971235	2665	2665	2665	2665	0
315	20240329	141900	16971235	2665	2665	2665	2665	1
316	20240329	141800	16968570	2660	2660	2660	2660	0
317	20240329	141700	16968570	2660	2660	2660	2660	100
318	20240329	141600	16702570	2660	2660	2660	2660	0
319	20240329	141500	16702570	2660	2660	2660	2660	10
320	20240329	141400	16675970	2665	2665	2665	2665	0
321	20240329	141300	16675970	2665	2665	2665	2665	0
322	20240329	141200	16675970	2665	2665	2665	2665	0
323	20240329	141100	16675970	2665	2665	2665	2665	0
324	20240329	141000	16675970	2665	2665	2665	2665	0
325	20240329	140900	16675970	2665	2665	2665	2665	0
326	20240329	140800	16675970	2665	2665	2665	2665	242
327	20240329	140700	16031040	2670	2670	2670	2670	0
328	20240329	140600	16031040	2670	2670	2670	2670	0
329	20240329	140500	16031040	2670	2670	2670	2670	0
330	20240329	140400	16031040	2670	2670	2670	2670	0
331	20240329	140300	16031040	2670	2670	2670	2670	0
332	20240329	140200	16031040	2670	2670	2670	2670	0
333	20240329	140100	16031040	2670	2670	2670	2670	0
334	20240329	140000	16031040	2670	2670	2670	2670	0
335	20240329	135900	16031040	2670	2670	2670	2670	0
336	20240329	135800	16031040	2670	2670	2670	2670	0
337	20240329	135700	16031040	2670	2670	2670	2670	1
338	20240329	135600	16028370	2665	2665	2665	2665	0
339	20240329	135500	16028370	2665	2665	2665	2665	57
340	20240329	135400	15876465	2670	2670	2670	2670	0
341	20240329	135300	15876465	2670	2670	2670	2670	0
342	20240329	135200	15876465	2670	2670	2670	2670	0
343	20240329	135100	15876465	2670	2670	2670	2670	0
344	20240329	135000	15876465	2670	2670	2670	2670	1
345	20240329	134900	15873795	2665	2665	2665	2665	0
346	20240329	134800	15873795	2665	2665	2665	2665	0
347	20240329	134700	15873795	2665	2665	2665	2665	0
348	20240329	134600	15873795	2665	2665	2665	2665	0
349	20240329	134500	15873795	2665	2665	2665	2665	0
350	20240329	134400	15873795	2665	2665	2665	2665	6
351	20240329	134300	15857805	2670	2670	2670	2670	0
352	20240329	134200	15857805	2670	2670	2670	2670	0
353	20240329	134100	15857805	2670	2670	2670	2670	0
354	20240329	134000	15857805	2670	2670	2670	2670	0
355	20240329	133900	15857805	2670	2670	2670	2670	0
356	20240329	133800	15857805	2670	2670	2670	2670	1
357	20240329	133700	15855135	2670	2670	2670	2670	0
358	20240329	133600	15855135	2670	2670	2670	2670	35
359	20240329	133500	15761685	2665	2665	2665	2665	57
360	20240329	133400	15609780	2670	2670	2670	2670	0
361	20240329	133300	15609780	2670	2670	2670	2670	0
362	20240329	133200	15609780	2670	2670	2670	2670	0
363	20240329	133100	15609780	2670	2670	2670	2670	2
364	20240329	133000	15604440	2670	2670	2670	2670	0
365	20240329	132900	15604440	2670	2670	2670	2670	1
366	20240329	132800	15601770	2670	2670	2670	2670	0
367	20240329	132700	15601770	2670	2670	2670	2670	0
368	20240329	132600	15601770	2670	2670	2670	2670	0
369	20240329	132500	15601770	2670	2670	2670	2670	0
370	20240329	132400	15601770	2670	2670	2670	2670	0
371	20240329	132300	15601770	2670	2670	2670	2670	0
372	20240329	132200	15601770	2670	2670	2670	2670	0
373	20240329	132100	15601770	2670	2670	2670	2670	0
374	20240329	132000	15601770	2670	2670	2670	2670	0
375	20240329	131900	15601770	2670	2670	2670	2670	1
376	20240329	131800	15599100	2665	2665	2665	2665	0
377	20240329	131700	15599100	2665	2665	2665	2665	0
378	20240329	131600	15599100	2665	2665	2665	2665	0
379	20240329	131500	15599100	2665	2665	2665	2665	57
380	20240329	131400	15447195	2665	2665	2665	2665	0
381	20240329	131300	15447195	2665	2665	2665	2665	0
382	20240329	131200	15447195	2665	2665	2665	2665	0
383	20240329	131100	15447195	2665	2665	2665	2665	0
384	20240329	131000	15447195	2665	2665	2665	2665	0
385	20240329	130900	15447195	2665	2665	2665	2665	0
386	20240329	130800	15447195	2665	2665	2665	2665	0
387	20240329	130700	15447195	2665	2665	2665	2665	0
388	20240329	130600	15447195	2665	2665	2665	2665	49
389	20240329	130500	15316610	2670	2670	2670	2670	0
390	20240329	130400	15316610	2670	2670	2670	2670	0
391	20240329	130300	15316610	2670	2670	2670	2670	0
392	20240329	130200	15316610	2670	2670	2670	2670	0
393	20240329	130100	15316610	2670	2670	2670	2670	3
394	20240329	130000	15308600	2670	2670	2670	2670	0
395	20240329	125900	15308600	2670	2670	2670	2670	0
396	20240329	125800	15308600	2670	2670	2670	2670	2
397	20240329	125700	15303260	2665	2665	2665	2665	0
398	20240329	125600	15303260	2665	2665	2665	2665	0
399	20240329	125500	15303260	2665	2665	2665	2665	58
400	20240329	125400	15148690	2665	2665	2665	2665	584
401	20240329	125300	13592330	2670	2670	2670	2670	0
402	20240329	125200	13592330	2670	2670	2670	2670	0
403	20240329	125100	13592330	2670	2670	2670	2670	0
404	20240329	125000	13592330	2670	2670	2670	2670	0
405	20240329	124900	13592330	2670	2670	2670	2670	0
406	20240329	124800	13592330	2670	2670	2670	2670	0
407	20240329	124700	13592330	2670	2670	2670	2670	10
408	20240329	124600	13565630	2670	2670	2670	2670	0
409	20240329	124500	13565630	2670	2670	2670	2670	0
410	20240329	124400	13565630	2670	2670	2670	2670	0
411	20240329	124300	13565630	2670	2670	2670	2670	0
412	20240329	124200	13565630	2670	2670	2670	2670	0
413	20240329	124100	13565630	2670	2670	2670	2670	0
414	20240329	124000	13565630	2670	2670	2670	2670	0
415	20240329	123900	13565630	2670	2670	2670	2670	0
416	20240329	123800	13565630	2670	2670	2670	2670	0
417	20240329	123700	13565630	2670	2670	2670	2670	0
418	20240329	123600	13565630	2670	2670	2670	2670	1
419	20240329	123500	13562960	2665	2665	2665	2665	58
420	20240329	123400	13408390	2665	2665	2665	2665	0
421	20240329	123300	13408390	2665	2665	2665	2665	0
422	20240329	123200	13408390	2665	2665	2665	2665	0
423	20240329	123100	13408390	2665	2665	2665	2665	0
424	20240329	123000	13408390	2665	2665	2665	2665	0
425	20240329	122900	13408390	2665	2665	2665	2665	0
426	20240329	122800	13408390	2665	2665	2665	2665	0
427	20240329	122700	13408390	2665	2665	2665	2665	0
428	20240329	122600	13408390	2665	2665	2665	2665	1
429	20240329	122500	13405725	2650	2650	2650	2650	30
430	20240329	122400	13326225	2650	2650	2650	2650	6
431	20240329	122300	13310325	2650	2650	2650	2650	0
432	20240329	122200	13310325	2650	2650	2650	2650	0
433	20240329	122100	13310325	2650	2650	2650	2650	0
434	20240329	122000	13310325	2650	2650	2650	2650	0
435	20240329	121900	13310325	2650	2650	2650	2650	0
436	20240329	121800	13310325	2650	2650	2650	2650	0
437	20240329	121700	13310325	2650	2650	2650	2650	0
438	20240329	121600	13310325	2650	2650	2650	2650	0
439	20240329	121500	13310325	2650	2650	2650	2650	58
440	20240329	121400	13156625	2670	2670	2670	2670	0
441	20240329	121300	13156625	2670	2665	2670	2665	10
442	20240329	121200	13129930	2670	2670	2670	2670	0
443	20240329	121100	13129930	2670	2670	2670	2670	0
444	20240329	121000	13129930	2670	2670	2670	2670	0
445	20240329	120900	13129930	2670	2670	2670	2670	0
446	20240329	120800	13129930	2670	2670	2670	2670	0
447	20240329	120700	13129930	2670	2670	2670	2670	1
448	20240329	120600	13127260	2655	2655	2655	2655	0
449	20240329	120500	13127260	2655	2655	2655	2655	3
450	20240329	120400	13119295	2655	2655	2655	2655	0
451	20240329	120300	13119295	2655	2655	2655	2655	0
452	20240329	120200	13119295	2655	2655	2655	2655	0
453	20240329	120100	13119295	2655	2655	2655	2655	0
454	20240329	120000	13119295	2655	2655	2655	2655	0
455	20240329	115900	13119295	2655	2655	2655	2655	0
456	20240329	115800	13119295	2655	2655	2655	2655	0
457	20240329	115700	13119295	2655	2655	2655	2655	0
458	20240329	115600	13119295	2655	2655	2655	2655	0
459	20240329	115500	13119295	2655	2655	2655	2655	56
460	20240329	115400	12970615	2665	2665	2665	2665	1
461	20240329	115300	12967950	2655	2655	2655	2655	0
462	20240329	115200	12967950	2655	2655	2655	2655	0
463	20240329	115100	12967950	2655	2655	2655	2655	0
464	20240329	115000	12967950	2655	2655	2655	2655	0
465	20240329	114900	12967950	2655	2655	2655	2655	200
466	20240329	114800	12436950	2655	2655	2655	2655	0
467	20240329	114700	12436950	2655	2655	2655	2655	0
468	20240329	114600	12436950	2655	2655	2655	2655	0
469	20240329	114500	12436950	2655	2655	2655	2655	0
470	20240329	114400	12436950	2655	2655	2655	2655	0
471	20240329	114300	12436950	2655	2655	2655	2655	0
472	20240329	114200	12436950	2655	2655	2655	2655	1
473	20240329	114100	12434295	2645	2645	2645	2645	0
474	20240329	114000	12434295	2645	2645	2645	2645	0
475	20240329	113900	12434295	2645	2640	2645	2640	3
476	20240329	113800	12426365	2655	2655	2655	2655	0
477	20240329	113700	12426365	2655	2655	2655	2655	0
478	20240329	113600	12426365	2655	2655	2655	2655	0
479	20240329	113500	12426365	2655	2655	2655	2655	55
480	20240329	113400	12280340	2655	2655	2655	2655	0
481	20240329	113300	12280340	2655	2655	2655	2655	0
482	20240329	113200	12280340	2655	2655	2655	2655	0
483	20240329	113100	12280340	2655	2655	2655	2655	0
484	20240329	113000	12280340	2655	2655	2655	2655	0
485	20240329	112900	12280340	2655	2655	2655	2655	0
486	20240329	112800	12280340	2655	2655	2655	2655	0
487	20240329	112700	12280340	2655	2655	2655	2655	0
488	20240329	112600	12280340	2655	2655	2655	2655	1
489	20240329	112500	12277685	2655	2655	2655	2655	0
490	20240329	112400	12277685	2655	2655	2655	2655	0
491	20240329	112300	12277685	2655	2655	2655	2655	0
492	20240329	112200	12277685	2655	2655	2655	2655	36
493	20240329	112100	12182105	2670	2670	2670	2670	0
494	20240329	112000	12182105	2670	2670	2670	2670	0
495	20240329	111900	12182105	2670	2670	2670	2670	0
496	20240329	111800	12182105	2670	2670	2670	2670	0
497	20240329	111700	12182105	2670	2670	2670	2670	0
498	20240329	111600	12182105	2670	2670	2670	2670	0
499	20240329	111500	12182105	2670	2670	2670	2670	500
500	20240329	111400	10847105	2670	2670	2670	2670	0
501	20240329	111300	10847105	2670	2670	2670	2670	0
502	20240329	111200	10847105	2670	2670	2670	2670	524
503	20240329	111100	9448025	2670	2670	2670	2670	32
504	20240329	111000	9362585	2685	2685	2685	2685	0
505	20240329	110900	9362585	2685	2685	2685	2685	0
506	20240329	110800	9362585	2685	2685	2685	2685	0
507	20240329	110700	9362585	2685	2685	2685	2685	0
508	20240329	110600	9362585	2685	2685	2685	2685	0
509	20240329	110500	9362585	2685	2685	2685	2685	0
510	20240329	110400	9362585	2685	2685	2685	2685	0
511	20240329	110300	9362585	2685	2685	2685	2685	0
512	20240329	110200	9362585	2685	2685	2685	2685	0
513	20240329	110100	9362585	2685	2685	2685	2685	0
514	20240329	110000	9362585	2685	2685	2685	2685	0
515	20240329	105900	9362585	2685	2685	2685	2685	0
516	20240329	105800	9362585	2685	2685	2685	2685	0
517	20240329	105700	9362585	2685	2685	2685	2685	0
518	20240329	105600	9362585	2685	2685	2685	2685	0
519	20240329	105500	9362585	2685	2670	2685	2670	62
520	20240329	105400	9197030	2675	2675	2675	2675	0
521	20240329	105300	9197030	2675	2675	2675	2675	0
522	20240329	105200	9197030	2675	2675	2675	2675	0
523	20240329	105100	9197030	2675	2675	2675	2675	0
524	20240329	105000	9197030	2675	2675	2675	2675	0
525	20240329	104900	9197030	2675	2675	2675	2675	1000
526	20240329	104800	6522030	2695	2695	2695	2695	0
527	20240329	104700	6522030	2695	2695	2695	2695	0
528	20240329	104600	6522030	2695	2695	2695	2695	0
529	20240329	104500	6522030	2695	2695	2695	2695	0
530	20240329	104400	6522030	2695	2695	2695	2695	0
531	20240329	104300	6522030	2695	2695	2695	2695	0
532	20240329	104200	6522030	2695	2695	2695	2695	0
533	20240329	104100	6522030	2695	2695	2695	2695	0
534	20240329	104000	6522030	2695	2695	2695	2695	0
535	20240329	103900	6522030	2695	2695	2695	2695	0
536	20240329	103800	6522030	2695	2695	2695	2695	0
537	20240329	103700	6522030	2695	2695	2695	2695	1
538	20240329	103600	6519335	2675	2675	2675	2675	0
539	20240329	103500	6519335	2675	2675	2675	2675	58
540	20240329	103400	6364185	2695	2695	2695	2695	0
541	20240329	103300	6364185	2695	2695	2695	2695	0
542	20240329	103200	6364185	2695	2685	2695	2685	3
543	20240329	103100	6356115	2710	2710	2710	2710	0
544	20240329	103000	6356115	2710	2710	2710	2710	0
545	20240329	102900	6356115	2710	2710	2710	2710	0
546	20240329	102800	6356115	2710	2710	2710	2710	0
547	20240329	102700	6356115	2710	2710	2710	2710	0
548	20240329	102600	6356115	2710	2710	2710	2710	0
549	20240329	102500	6356115	2710	2710	2710	2710	1
550	20240329	102400	6353405	2700	2700	2700	2700	1000
551	20240329	102300	3653405	2700	2700	2700	2700	0
552	20240329	102200	3653405	2700	2700	2700	2700	0
553	20240329	102100	3653405	2700	2700	2700	2700	0
554	20240329	102000	3653405	2700	2700	2700	2700	0
555	20240329	101900	3653405	2700	2700	2700	2700	0
556	20240329	101800	3653405	2700	2700	2700	2700	0
557	20240329	101700	3653405	2700	2700	2700	2700	1
558	20240329	101600	3650705	2680	2680	2680	2680	0
559	20240329	101500	3650705	2680	2680	2680	2680	58
560	20240329	101400	3495265	2690	2690	2690	2690	0
561	20240329	101300	3495265	2690	2690	2690	2690	0
562	20240329	101200	3495265	2690	2705	2705	2690	653
563	20240329	101100	1735085	2705	2705	2705	2705	0
564	20240329	101000	1735085	2705	2705	2705	2705	0
565	20240329	100900	1735085	2705	2705	2705	2705	0
566	20240329	100800	1735085	2705	2705	2705	2705	0
567	20240329	100700	1735085	2705	2705	2705	2705	0
568	20240329	100600	1735085	2705	2705	2705	2705	0
569	20240329	100500	1735085	2705	2705	2705	2705	0
570	20240329	100400	1735085	2705	2705	2705	2705	0
571	20240329	100300	1735085	2705	2705	2705	2705	0
572	20240329	100200	1735085	2705	2705	2705	2705	0
573	20240329	100100	1735085	2705	2705	2705	2705	0
574	20240329	100000	1735085	2705	2705	2705	2705	0
575	20240329	095900	1735085	2705	2705	2705	2705	0
576	20240329	095800	1735085	2705	2705	2705	2705	0
577	20240329	095700	1735085	2705	2705	2705	2705	0
578	20240329	095600	1735085	2705	2705	2705	2705	0
579	20240329	095500	1735085	2705	2705	2705	2705	77
580	20240329	095400	1526800	2705	2705	2705	2705	0
581	20240329	095300	1526800	2705	2705	2705	2705	0
582	20240329	095200	1526800	2705	2705	2705	2705	0
583	20240329	095100	1526800	2705	2705	2705	2705	10
584	20240329	095000	1499750	2710	2710	2710	2710	85
585	20240329	094900	1269400	2710	2710	2710	2710	0
586	20240329	094800	1269400	2710	2710	2710	2710	0
587	20240329	094700	1269400	2710	2710	2710	2710	0
588	20240329	094600	1269400	2710	2710	2710	2710	0
589	20240329	094500	1269400	2710	2710	2710	2710	0
590	20240329	094400	1269400	2710	2710	2710	2710	0
591	20240329	094300	1269400	2710	2710	2710	2710	0
592	20240329	094200	1269400	2710	2710	2710	2710	0
593	20240329	094100	1269400	2710	2710	2710	2710	0
594	20240329	094000	1269400	2710	2710	2710	2710	0
595	20240329	093900	1269400	2710	2710	2710	2710	0
596	20240329	093800	1269400	2710	2710	2710	2710	0
597	20240329	093700	1269400	2710	2710	2710	2710	0
598	20240329	093600	1269400	2710	2710	2710	2710	0
599	20240329	093500	1269400	2710	2710	2710	2710	67
600	20240329	093400	1087830	2710	2710	2710	2710	0
601	20240329	093300	1087830	2710	2710	2710	2710	0
602	20240329	093200	1087830	2710	2710	2710	2710	0
603	20240329	093100	1087830	2710	2710	2710	2710	0
604	20240329	093000	1087830	2710	2710	2710	2710	0
605	20240329	092900	1087830	2710	2710	2710	2710	0
606	20240329	092800	1087830	2710	2710	2710	2710	0
607	20240329	092700	1087830	2710	2710	2710	2710	0
608	20240329	092600	1087830	2710	2710	2710	2710	0
609	20240329	092500	1087830	2710	2710	2710	2710	0
610	20240329	092400	1087830	2710	2710	2710	2710	0
611	20240329	092300	1087830	2710	2710	2710	2710	0
612	20240329	092200	1087830	2710	2710	2710	2710	0
613	20240329	092100	1087830	2710	2710	2710	2710	0
614	20240329	092000	1087830	2710	2710	2710	2710	0
615	20240329	091900	1087830	2710	2710	2710	2710	0
616	20240329	091800	1087830	2710	2710	2710	2710	0
617	20240329	091700	1087830	2710	2710	2710	2710	0
618	20240329	091600	1087830	2710	2710	2710	2710	0
619	20240329	091500	1087830	2710	2710	2710	2710	59
620	20240329	091400	927940	2720	2720	2720	2720	0
621	20240329	091300	927940	2720	2720	2720	2720	0
622	20240329	091200	927940	2720	2720	2720	2720	0
623	20240329	091100	927940	2720	2720	2720	2720	0
624	20240329	091000	927940	2720	2720	2720	2720	0
625	20240329	090900	927940	2720	2720	2720	2720	0
626	20240329	090800	927940	2720	2720	2720	2720	0
627	20240329	090700	927940	2720	2720	2720	2720	0
628	20240329	090600	927940	2720	2720	2720	2720	0
629	20240329	090500	927940	2720	2720	2720	2720	0
630	20240329	090400	927940	2720	2720	2720	2720	0
631	20240329	090300	927940	2720	2720	2720	2720	0
632	20240329	090200	927940	2720	2720	2720	2720	0
633	20240329	090100	927940	2720	2720	2720	2720	98
634	20240329	090000	661380	2755	2720	2755	2720	243