KissMeData/089150/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	194300	120892500	2900	2900	2900	2900	641
3	20240329	194200	120892500	2900	2900	2900	2900	0
4	20240329	194100	120892500	2900	2900	2900	2900	0
5	20240329	194000	120892500	2900	2900	2900	2900	0
6	20240329	193900	120892500	2900	2900	2900	2900	0
7	20240329	193800	120892500	2900	2900	2900	2900	0
8	20240329	193700	120892500	2900	2900	2900	2900	0
9	20240329	193600	120892500	2900	2900	2900	2900	0
10	20240329	193500	120892500	2900	2900	2900	2900	0
11	20240329	193400	120892500	2900	2900	2900	2900	0
12	20240329	193300	120892500	2900	2900	2900	2900	0
13	20240329	193200	120892500	2900	2900	2900	2900	0
14	20240329	193100	120892500	2900	2900	2900	2900	0
15	20240329	193000	120892500	2900	2900	2900	2900	0
16	20240329	192900	120892500	2900	2900	2900	2900	0
17	20240329	192800	120892500	2900	2900	2900	2900	0
18	20240329	192700	120892500	2900	2900	2900	2900	0
19	20240329	192600	120892500	2900	2900	2900	2900	0
20	20240329	192500	120892500	2900	2900	2900	2900	0
21	20240329	192400	120892500	2900	2900	2900	2900	0
22	20240329	192300	120892500	2900	2900	2900	2900	0
23	20240329	192200	120892500	2900	2900	2900	2900	0
24	20240329	192100	120892500	2900	2900	2900	2900	0
25	20240329	192000	120892500	2900	2900	2900	2900	0
26	20240329	191900	120892500	2900	2900	2900	2900	0
27	20240329	191800	120892500	2900	2900	2900	2900	0
28	20240329	191700	120892500	2900	2900	2900	2900	0
29	20240329	191600	120892500	2900	2900	2900	2900	0
30	20240329	191500	120892500	2900	2900	2900	2900	0
31	20240329	191400	120892500	2900	2900	2900	2900	0
32	20240329	191300	120892500	2900	2900	2900	2900	641
33	20240329	191200	120892500	2900	2900	2900	2900	0
34	20240329	191100	120892500	2900	2900	2900	2900	0
35	20240329	191000	120892500	2900	2900	2900	2900	0
36	20240329	190900	120892500	2900	2900	2900	2900	0
37	20240329	190800	120892500	2900	2900	2900	2900	0
38	20240329	190700	120892500	2900	2900	2900	2900	0
39	20240329	190600	120892500	2900	2900	2900	2900	0
40	20240329	190500	120892500	2900	2900	2900	2900	0
41	20240329	190400	120892500	2900	2900	2900	2900	0
42	20240329	190300	120892500	2900	2900	2900	2900	0
43	20240329	190200	120892500	2900	2900	2900	2900	0
44	20240329	190100	120892500	2900	2900	2900	2900	0
45	20240329	190000	120892500	2900	2900	2900	2900	0
46	20240329	185900	120892500	2900	2900	2900	2900	0
47	20240329	185800	120892500	2900	2900	2900	2900	0
48	20240329	185700	120892500	2900	2900	2900	2900	0
49	20240329	185600	120892500	2900	2900	2900	2900	0
50	20240329	185500	120892500	2900	2900	2900	2900	0
51	20240329	185400	120892500	2900	2900	2900	2900	0
52	20240329	185300	120892500	2900	2900	2900	2900	0
53	20240329	185200	120892500	2900	2900	2900	2900	0
54	20240329	185100	120892500	2900	2900	2900	2900	0
55	20240329	185000	120892500	2900	2900	2900	2900	0
56	20240329	184900	120892500	2900	2900	2900	2900	0
57	20240329	184800	120892500	2900	2900	2900	2900	0
58	20240329	184700	120892500	2900	2900	2900	2900	0
59	20240329	184600	120892500	2900	2900	2900	2900	0
60	20240329	184500	120892500	2900	2900	2900	2900	0
61	20240329	184400	120892500	2900	2900	2900	2900	0
62	20240329	184300	120892500	2900	2900	2900	2900	641
63	20240329	184200	120892500	2900	2900	2900	2900	0
64	20240329	184100	120892500	2900	2900	2900	2900	0
65	20240329	184000	120892500	2900	2900	2900	2900	0
66	20240329	183900	120892500	2900	2900	2900	2900	0
67	20240329	183800	120892500	2900	2900	2900	2900	0
68	20240329	183700	120892500	2900	2900	2900	2900	0
69	20240329	183600	120892500	2900	2900	2900	2900	0
70	20240329	183500	120892500	2900	2900	2900	2900	0
71	20240329	183400	120892500	2900	2900	2900	2900	0
72	20240329	183300	120892500	2900	2900	2900	2900	0
73	20240329	183200	120892500	2900	2900	2900	2900	0
74	20240329	183100	120892500	2900	2900	2900	2900	0
75	20240329	183000	120892500	2900	2900	2900	2900	0
76	20240329	182900	120892500	2900	2900	2900	2900	0
77	20240329	182800	120892500	2900	2900	2900	2900	0
78	20240329	182700	120892500	2900	2900	2900	2900	0
79	20240329	182600	120892500	2900	2900	2900	2900	0
80	20240329	182500	120892500	2900	2900	2900	2900	0
81	20240329	182400	120892500	2900	2900	2900	2900	0
82	20240329	182300	120892500	2900	2900	2900	2900	0
83	20240329	182200	120892500	2900	2900	2900	2900	0
84	20240329	182100	120892500	2900	2900	2900	2900	0
85	20240329	182000	120892500	2900	2900	2900	2900	0
86	20240329	181900	120892500	2900	2900	2900	2900	0
87	20240329	181800	120892500	2900	2900	2900	2900	0
88	20240329	181700	120892500	2900	2900	2900	2900	0
89	20240329	181600	120892500	2900	2900	2900	2900	0
90	20240329	181500	120892500	2900	2900	2900	2900	0
91	20240329	181400	120892500	2900	2900	2900	2900	0
92	20240329	181300	120892500	2900	2900	2900	2900	641
93	20240329	181200	120892500	2900	2900	2900	2900	0
94	20240329	181100	120892500	2900	2900	2900	2900	0
95	20240329	181000	120892500	2900	2900	2900	2900	0
96	20240329	180900	120892500	2900	2900	2900	2900	0
97	20240329	180800	120892500	2900	2900	2900	2900	0
98	20240329	180700	120892500	2900	2900	2900	2900	0
99	20240329	180600	120892500	2900	2900	2900	2900	0
100	20240329	180500	120892500	2900	2900	2900	2900	0
101	20240329	180400	120892500	2900	2900	2900	2900	0
102	20240329	180300	120892500	2900	2900	2900	2900	0
103	20240329	180200	120892500	2900	2900	2900	2900	0
104	20240329	180100	120892500	2900	2900	2900	2900	0
105	20240329	180000	120892500	2900	2900	2900	2900	0
106	20240329	175900	120892500	2900	2900	2900	2900	0
107	20240329	175800	120892500	2900	2900	2900	2900	0
108	20240329	175700	120892500	2900	2900	2900	2900	0
109	20240329	175600	120892500	2900	2900	2900	2900	0
110	20240329	175500	120892500	2900	2900	2900	2900	0
111	20240329	175400	120892500	2900	2900	2900	2900	0
112	20240329	175300	120892500	2900	2900	2900	2900	0
113	20240329	175200	120892500	2900	2900	2900	2900	0
114	20240329	175100	120892500	2900	2900	2900	2900	0
115	20240329	175000	120892500	2900	2900	2900	2900	0
116	20240329	174900	120892500	2900	2900	2900	2900	0
117	20240329	174800	120892500	2900	2900	2900	2900	0
118	20240329	174700	120892500	2900	2900	2900	2900	0
119	20240329	174600	120892500	2900	2900	2900	2900	0
120	20240329	174500	120892500	2900	2900	2900	2900	0
121	20240329	174400	120892500	2900	2900	2900	2900	0
122	20240329	174300	120892500	2900	2900	2900	2900	641
123	20240329	174200	120892500	2900	2900	2900	2900	0
124	20240329	174100	120892500	2900	2900	2900	2900	0
125	20240329	174000	120892500	2900	2900	2900	2900	0
126	20240329	173900	120892500	2900	2900	2900	2900	0
127	20240329	173800	120892500	2900	2900	2900	2900	0
128	20240329	173700	120892500	2900	2900	2900	2900	0
129	20240329	173600	120892500	2900	2900	2900	2900	0
130	20240329	173500	120892500	2900	2900	2900	2900	0
131	20240329	173400	120892500	2900	2900	2900	2900	0
132	20240329	173300	120892500	2900	2900	2900	2900	0
133	20240329	173200	120892500	2900	2900	2900	2900	0
134	20240329	173100	120892500	2900	2900	2900	2900	0
135	20240329	173000	120892500	2900	2900	2900	2900	0
136	20240329	172900	120892500	2900	2900	2900	2900	0
137	20240329	172800	120892500	2900	2900	2900	2900	0
138	20240329	172700	120892500	2900	2900	2900	2900	0
139	20240329	172600	120892500	2900	2900	2900	2900	0
140	20240329	172500	120892500	2900	2900	2900	2900	0
141	20240329	172400	120892500	2900	2900	2900	2900	0
142	20240329	172300	120892500	2900	2900	2900	2900	0
143	20240329	172200	120892500	2900	2900	2900	2900	0
144	20240329	172100	120892500	2900	2900	2900	2900	0
145	20240329	172000	120892500	2900	2900	2900	2900	0
146	20240329	171900	120892500	2900	2900	2900	2900	0
147	20240329	171800	120892500	2900	2900	2900	2900	0
148	20240329	171700	120892500	2900	2900	2900	2900	0
149	20240329	171600	120892500	2900	2900	2900	2900	0
150	20240329	171500	120892500	2900	2900	2900	2900	0
151	20240329	171400	120892500	2900	2900	2900	2900	0
152	20240329	171300	120892500	2900	2900	2900	2900	641
153	20240329	171200	120892500	2900	2900	2900	2900	0
154	20240329	171100	120892500	2900	2900	2900	2900	0
155	20240329	171000	120892500	2900	2900	2900	2900	0
156	20240329	170900	120892500	2900	2900	2900	2900	0
157	20240329	170800	120892500	2900	2900	2900	2900	0
158	20240329	170700	120892500	2900	2900	2900	2900	0
159	20240329	170600	120892500	2900	2900	2900	2900	0
160	20240329	170500	120892500	2900	2900	2900	2900	0
161	20240329	170400	120892500	2900	2900	2900	2900	0
162	20240329	170300	120892500	2900	2900	2900	2900	0
163	20240329	170200	120892500	2900	2900	2900	2900	0
164	20240329	170100	120892500	2900	2900	2900	2900	0
165	20240329	170000	120892500	2900	2900	2900	2900	0
166	20240329	165900	120892500	2900	2900	2900	2900	0
167	20240329	165800	120892500	2900	2900	2900	2900	0
168	20240329	165700	120892500	2900	2900	2900	2900	0
169	20240329	165600	120892500	2900	2900	2900	2900	0
170	20240329	165500	120892500	2900	2900	2900	2900	0
171	20240329	165400	120892500	2900	2900	2900	2900	0
172	20240329	165300	120892500	2900	2900	2900	2900	0
173	20240329	165200	120892500	2900	2900	2900	2900	0
174	20240329	165100	120892500	2900	2900	2900	2900	0
175	20240329	165000	120892500	2900	2900	2900	2900	0
176	20240329	164900	120892500	2900	2900	2900	2900	0
177	20240329	164800	120892500	2900	2900	2900	2900	0
178	20240329	164700	120892500	2900	2900	2900	2900	0
179	20240329	164600	120892500	2900	2900	2900	2900	0
180	20240329	164500	120892500	2900	2900	2900	2900	0
181	20240329	164400	120892500	2900	2900	2900	2900	0
182	20240329	164300	120892500	2900	2900	2900	2900	641
183	20240329	164200	120892500	2900	2900	2900	2900	0
184	20240329	164100	120892500	2900	2900	2900	2900	0
185	20240329	164000	120892500	2900	2900	2900	2900	0
186	20240329	163900	120892500	2900	2900	2900	2900	0
187	20240329	163800	120892500	2900	2900	2900	2900	0
188	20240329	163700	120892500	2900	2900	2900	2900	0
189	20240329	163600	120892500	2900	2900	2900	2900	0
190	20240329	163500	120892500	2900	2900	2900	2900	0
191	20240329	163400	120892500	2900	2900	2900	2900	0
192	20240329	163300	120892500	2900	2900	2900	2900	0
193	20240329	163200	120892500	2900	2900	2900	2900	0
194	20240329	163100	120892500	2900	2900	2900	2900	0
195	20240329	163000	120892500	2900	2900	2900	2900	0
196	20240329	162900	120892500	2900	2900	2900	2900	0
197	20240329	162800	120892500	2900	2900	2900	2900	0
198	20240329	162700	120892500	2900	2900	2900	2900	0
199	20240329	162600	120892500	2900	2900	2900	2900	0
200	20240329	162500	120892500	2900	2900	2900	2900	0
201	20240329	162400	120892500	2900	2900	2900	2900	0
202	20240329	162300	120892500	2900	2900	2900	2900	0
203	20240329	162200	120892500	2900	2900	2900	2900	0
204	20240329	162100	120892500	2900	2900	2900	2900	0
205	20240329	162000	120892500	2900	2900	2900	2900	0
206	20240329	161900	120892500	2900	2900	2900	2900	0
207	20240329	161800	120892500	2900	2900	2900	2900	0
208	20240329	161700	120892500	2900	2900	2900	2900	0
209	20240329	161600	120892500	2900	2900	2900	2900	0
210	20240329	161500	120892500	2900	2900	2900	2900	0
211	20240329	161400	120892500	2900	2900	2900	2900	0
212	20240329	161300	120892500	2900	2900	2900	2900	641
213	20240329	161200	120892500	2900	2900	2900	2900	0
214	20240329	161100	120892500	2900	2900	2900	2900	0
215	20240329	161000	120892500	2900	2900	2900	2900	0
216	20240329	160900	120892500	2900	2900	2900	2900	0
217	20240329	160800	120892500	2900	2900	2900	2900	0
218	20240329	160700	120892500	2900	2900	2900	2900	0
219	20240329	160600	120892500	2900	2900	2900	2900	0
220	20240329	160500	120892500	2900	2900	2900	2900	0
221	20240329	160400	120892500	2900	2900	2900	2900	0
222	20240329	160300	120892500	2900	2900	2900	2900	0
223	20240329	160200	120892500	2900	2900	2900	2900	0
224	20240329	160100	120892500	2900	2900	2900	2900	0
225	20240329	160000	120892500	2900	2900	2900	2900	0
226	20240329	155900	120892500	2900	2900	2900	2900	0
227	20240329	155800	120892500	2900	2900	2900	2900	0
228	20240329	155700	120892500	2900	2900	2900	2900	0
229	20240329	155600	120892500	2900	2900	2900	2900	0
230	20240329	155500	120892500	2900	2900	2900	2900	0
231	20240329	155400	120892500	2900	2900	2900	2900	0
232	20240329	155300	120892500	2900	2900	2900	2900	0
233	20240329	155200	120892500	2900	2900	2900	2900	0
234	20240329	155100	120892500	2900	2900	2900	2900	0
235	20240329	155000	120892500	2900	2900	2900	2900	0
236	20240329	154900	120892500	2900	2900	2900	2900	0
237	20240329	154800	120892500	2900	2900	2900	2900	0
238	20240329	154700	120892500	2900	2900	2900	2900	0
239	20240329	154600	120892500	2900	2900	2900	2900	0
240	20240329	154500	120892500	2900	2900	2900	2900	0
241	20240329	154400	120892500	2900	2900	2900	2900	0
242	20240329	154300	120892500	2900	2900	2900	2900	641
243	20240329	154200	120892500	2900	2900	2900	2900	0
244	20240329	154100	120892500	2900	2900	2900	2900	0
245	20240329	154000	120892500	2900	2900	2900	2900	0
246	20240329	153900	120892500	2900	2900	2900	2900	0
247	20240329	153800	120892500	2900	2900	2900	2900	0
248	20240329	153700	120892500	2900	2900	2900	2900	0
249	20240329	153600	120892500	2900	2900	2900	2900	0
250	20240329	153500	120892500	2900	2900	2900	2900	0
251	20240329	153400	120892500	2900	2900	2900	2900	0
252	20240329	153300	120892500	2900	2900	2900	2900	0
253	20240329	153200	120892500	2900	2900	2900	2900	0
254	20240329	153100	120892500	2900	2900	2900	2900	0
255	20240329	153000	120892500	2900	2900	2900	2900	641
256	20240329	152900	119033600	2900	2900	2900	2900	0
257	20240329	152800	119033600	2900	2900	2900	2900	0
258	20240329	152700	119033600	2900	2900	2900	2900	0
259	20240329	152600	119033600	2900	2900	2900	2900	0
260	20240329	152500	119033600	2900	2900	2900	2900	0
261	20240329	152400	119033600	2900	2900	2900	2900	0
262	20240329	152300	119033600	2900	2900	2900	2900	0
263	20240329	152200	119033600	2900	2900	2900	2900	0
264	20240329	152100	119033600	2900	2900	2900	2900	0
265	20240329	152000	119033600	2900	2900	2900	2900	0
266	20240329	151900	119033600	2900	2900	2900	2900	100
267	20240329	151800	118743600	2900	2905	2905	2900	785
268	20240329	151700	116466170	2905	2905	2905	2905	0
269	20240329	151600	116466170	2905	2905	2905	2905	8
270	20240329	151500	116442930	2900	2905	2905	2900	1116
271	20240329	151400	113202950	2905	2905	2905	2905	0
272	20240329	151300	113202950	2905	2905	2905	2905	406
273	20240329	151200	112023520	2905	2905	2905	2905	10
274	20240329	151100	111994470	2905	2905	2905	2905	0
275	20240329	151000	111994470	2905	2905	2905	2905	0
276	20240329	150900	111994470	2905	2905	2905	2905	0
277	20240329	150800	111994470	2905	2905	2905	2905	11
278	20240329	150700	111962515	2910	2910	2910	2910	0
279	20240329	150600	111962515	2910	2910	2910	2910	173
280	20240329	150500	111459085	2910	2910	2910	2910	0
281	20240329	150400	111459085	2910	2910	2910	2910	20
282	20240329	150300	111400885	2910	2910	2910	2910	99
283	20240329	150200	111112795	2905	2910	2910	2905	2
284	20240329	150100	111106980	2910	2910	2910	2910	3
285	20240329	150000	111098250	2900	2900	2900	2900	0
286	20240329	145900	111098250	2900	2900	2900	2900	0
287	20240329	145800	111098250	2900	2900	2900	2900	0
288	20240329	145700	111098250	2900	2905	2905	2900	11
289	20240329	145600	111066300	2905	2905	2905	2905	3
290	20240329	145500	111057585	2905	2905	2905	2905	60
291	20240329	145400	110883285	2910	2910	2910	2910	0
292	20240329	145300	110883285	2910	2910	2910	2910	0
293	20240329	145200	110883285	2910	2910	2910	2910	0
294	20240329	145100	110883285	2910	2910	2910	2910	0
295	20240329	145000	110883285	2910	2910	2910	2910	0
296	20240329	144900	110883285	2910	2910	2910	2910	27
297	20240329	144800	110804715	2900	2900	2900	2900	0
298	20240329	144700	110804715	2900	2905	2905	2900	399
299	20240329	144600	109647600	2905	2905	2905	2905	0
300	20240329	144500	109647600	2905	2905	2905	2905	0
301	20240329	144400	109647600	2905	2905	2905	2905	1008
302	20240329	144300	106719360	2910	2910	2910	2910	0
303	20240329	144200	106719360	2910	2910	2910	2910	0
304	20240329	144100	106719360	2910	2910	2910	2910	0
305	20240329	144000	106719360	2910	2910	2910	2910	0
306	20240329	143900	106719360	2910	2910	2910	2910	0
307	20240329	143800	106719360	2910	2910	2910	2910	0
308	20240329	143700	106719360	2910	2910	2910	2910	0
309	20240329	143600	106719360	2910	2910	2910	2910	1
310	20240329	143500	106716450	2905	2905	2905	2905	0
311	20240329	143400	106716450	2905	2905	2905	2905	0
312	20240329	143300	106716450	2905	2905	2905	2905	49
313	20240329	143200	106574105	2905	2905	2905	2905	46
314	20240329	143100	106440475	2905	2905	2905	2905	33
315	20240329	143000	106344610	2905	2905	2905	2900	542
316	20240329	142900	104770460	2905	2905	2905	2905	0
317	20240329	142800	104770460	2905	2905	2905	2905	555
318	20240329	142700	103158185	2910	2910	2910	2910	0
319	20240329	142600	103158185	2910	2910	2910	2910	0
320	20240329	142500	103158185	2910	2910	2910	2910	0
321	20240329	142400	103158185	2910	2910	2910	2910	2
322	20240329	142300	103152365	2910	2910	2910	2910	20
323	20240329	142200	103094165	2910	2910	2910	2910	205
324	20240329	142100	102497615	2910	2910	2910	2910	10
325	20240329	142000	102468515	2915	2915	2915	2915	0
326	20240329	141900	102468515	2915	2915	2915	2915	0
327	20240329	141800	102468515	2915	2915	2915	2915	0
328	20240329	141700	102468515	2915	2915	2915	2915	118
329	20240329	141600	102124545	2905	2905	2905	2905	0
330	20240329	141500	102124545	2905	2905	2905	2905	0
331	20240329	141400	102124545	2905	2905	2905	2905	0
332	20240329	141300	102124545	2905	2905	2905	2905	0
333	20240329	141200	102124545	2905	2905	2905	2905	0
334	20240329	141100	102124545	2905	2905	2905	2905	0
335	20240329	141000	102124545	2905	2905	2905	2905	0
336	20240329	140900	102124545	2905	2905	2905	2905	0
337	20240329	140800	102124545	2905	2915	2915	2905	3436
338	20240329	140700	92139535	2935	2935	2935	2935	0
339	20240329	140600	92139535	2935	2935	2935	2935	0
340	20240329	140500	92139535	2935	2935	2935	2935	0
341	20240329	140400	92139535	2935	2935	2935	2935	0
342	20240329	140300	92139535	2935	2935	2935	2935	0
343	20240329	140200	92139535	2935	2935	2935	2935	0
344	20240329	140100	92139535	2935	2935	2935	2935	0
345	20240329	140000	92139535	2935	2935	2935	2935	0
346	20240329	135900	92139535	2935	2920	2935	2920	3424
347	20240329	135800	82093175	2920	2920	2920	2920	0
348	20240329	135700	82093175	2920	2920	2920	2920	2
349	20240329	135600	82087335	2920	2920	2920	2920	1
350	20240329	135500	82084415	2920	2920	2920	2920	0
351	20240329	135400	82084415	2920	2920	2920	2920	1
352	20240329	135300	82081495	2915	2915	2915	2915	0
353	20240329	135200	82081495	2915	2915	2915	2915	0
354	20240329	135100	82081495	2915	2915	2915	2915	0
355	20240329	135000	82081495	2915	2915	2915	2915	0
356	20240329	134900	82081495	2915	2915	2915	2915	0
357	20240329	134800	82081495	2915	2920	2920	2915	302
358	20240329	134700	81201160	2920	2920	2920	2920	0
359	20240329	134600	81201160	2920	2920	2920	2920	0
360	20240329	134500	81201160	2920	2920	2920	2920	0
361	20240329	134400	81201160	2920	2920	2920	2920	584
362	20240329	134300	79495880	2920	2920	2920	2920	17
363	20240329	134200	79446240	2930	2930	2930	2930	1
364	20240329	134100	79443310	2920	2920	2920	2920	0
365	20240329	134000	79443310	2920	2920	2920	2920	300
366	20240329	133900	78567310	2930	2930	2930	2930	0
367	20240329	133800	78567310	2930	2930	2930	2930	0
368	20240329	133700	78567310	2930	2930	2930	2930	683
369	20240329	133600	76566120	2930	2930	2930	2930	0
370	20240329	133500	76566120	2930	2930	2930	2930	2
371	20240329	133400	76560260	2930	2930	2930	2930	0
372	20240329	133300	76560260	2930	2930	2930	2930	0
373	20240329	133200	76560260	2930	2930	2930	2930	0
374	20240329	133100	76560260	2930	2930	2930	2930	0
375	20240329	133000	76560260	2930	2930	2930	2930	1
376	20240329	132900	76557330	2910	2910	2910	2910	47
377	20240329	132800	76420560	2930	2930	2930	2930	0
378	20240329	132700	76420560	2930	2930	2930	2930	0
379	20240329	132600	76420560	2930	2930	2930	2930	200
380	20240329	132500	75834560	2930	2930	2930	2930	0
381	20240329	132400	75834560	2930	2935	2935	2930	477
382	20240329	132300	74434580	2930	2910	2930	2910	2963
383	20240329	132200	65760105	2910	2910	2910	2910	0
384	20240329	132100	65760105	2910	2910	2910	2910	0
385	20240329	132000	65760105	2910	2910	2910	2910	0
386	20240329	131900	65760105	2910	2910	2910	2910	17
387	20240329	131800	65710635	2910	2910	2920	2910	308
388	20240329	131700	64813025	2910	2910	2910	2910	64
389	20240329	131600	64626785	2910	2910	2910	2910	306
390	20240329	131500	63736325	2910	2910	2910	2910	0
391	20240329	131400	63736325	2910	2910	2910	2910	0
392	20240329	131300	63736325	2910	2910	2910	2910	0
393	20240329	131200	63736325	2910	2910	2910	2910	0
394	20240329	131100	63736325	2910	2910	2910	2910	0
395	20240329	131000	63736325	2910	2910	2910	2910	0
396	20240329	130900	63736325	2910	2910	2910	2910	16
397	20240329	130800	63689765	2915	2915	2915	2915	216
398	20240329	130700	63060125	2915	2915	2915	2915	500
399	20240329	130600	61602625	2920	2920	2920	2920	0
400	20240329	130500	61602625	2920	2920	2920	2920	0
401	20240329	130400	61602625	2920	2920	2920	2920	0
402	20240329	130300	61602625	2920	2920	2920	2920	0
403	20240329	130200	61602625	2920	2920	2920	2920	3
404	20240329	130100	61593865	2920	2920	2920	2920	0
405	20240329	130000	61593865	2920	2920	2920	2920	0
406	20240329	125900	61593865	2920	2920	2920	2920	0
407	20240329	125800	61593865	2920	2920	2920	2920	20
408	20240329	125700	61535465	2920	2920	2920	2920	16
409	20240329	125600	61488745	2920	2920	2920	2920	0
410	20240329	125500	61488745	2920	2920	2920	2920	0
411	20240329	125400	61488745	2920	2920	2920	2920	1
412	20240329	125300	61485825	2915	2915	2915	2915	2
413	20240329	125200	61479995	2920	2920	2920	2920	1
414	20240329	125100	61477075	2915	2915	2915	2915	0
415	20240329	125000	61477075	2915	2915	2915	2915	30
416	20240329	124900	61389625	2915	2915	2915	2915	18
417	20240329	124800	61337155	2925	2925	2925	2925	25
418	20240329	124700	61264030	2915	2915	2915	2915	0
419	20240329	124600	61264030	2915	2915	2915	2915	0
420	20240329	124500	61264030	2915	2915	2915	2915	0
421	20240329	124400	61264030	2915	2915	2915	2915	0
422	20240329	124300	61264030	2915	2915	2915	2915	0
423	20240329	124200	61264030	2915	2915	2915	2915	0
424	20240329	124100	61264030	2915	2915	2915	2915	50
425	20240329	124000	61118280	2920	2920	2920	2920	0
426	20240329	123900	61118280	2920	2920	2920	2920	0
427	20240329	123800	61118280	2920	2920	2920	2920	0
428	20240329	123700	61118280	2920	2920	2920	2920	0
429	20240329	123600	61118280	2920	2920	2920	2920	0
430	20240329	123500	61118280	2920	2920	2920	2920	0
431	20240329	123400	61118280	2920	2920	2920	2920	0
432	20240329	123300	61118280	2920	2920	2920	2920	0
433	20240329	123200	61118280	2920	2920	2920	2920	0
434	20240329	123100	61118280	2920	2920	2920	2920	300
435	20240329	123000	60242280	2920	2920	2920	2920	0
436	20240329	122900	60242280	2920	2920	2920	2920	0
437	20240329	122800	60242280	2920	2920	2920	2920	0
438	20240329	122700	60242280	2920	2920	2920	2920	300
439	20240329	122600	59366280	2930	2930	2930	2930	10
440	20240329	122500	59336980	2930	2930	2930	2930	0
441	20240329	122400	59336980	2930	2930	2930	2930	16
442	20240329	122300	59290100	2915	2915	2915	2915	0
443	20240329	122200	59290100	2915	2915	2915	2915	0
444	20240329	122100	59290100	2915	2915	2915	2915	0
445	20240329	122000	59290100	2915	2915	2915	2915	0
446	20240329	121900	59290100	2915	2915	2915	2915	1
447	20240329	121800	59287185	2915	2915	2915	2915	0
448	20240329	121700	59287185	2915	2915	2915	2915	34
449	20240329	121600	59188075	2915	2915	2915	2915	20
450	20240329	121500	59129775	2915	2915	2915	2915	0
451	20240329	121400	59129775	2915	2915	2915	2915	0
452	20240329	121300	59129775	2915	2915	2915	2915	0
453	20240329	121200	59129775	2915	2915	2915	2915	0
454	20240329	121100	59129775	2915	2915	2915	2915	0
455	20240329	121000	59129775	2915	2915	2915	2915	0
456	20240329	120900	59129775	2915	2915	2915	2915	0
457	20240329	120800	59129775	2915	2915	2915	2915	348
458	20240329	120700	58115355	2915	2915	2915	2915	0
459	20240329	120600	58115355	2915	2915	2915	2915	0
460	20240329	120500	58115355	2915	2915	2915	2915	0
461	20240329	120400	58115355	2915	2920	2920	2915	500
462	20240329	120300	56656355	2925	2925	2925	2925	0
463	20240329	120200	56656355	2925	2925	2925	2925	4
464	20240329	120100	56644655	2925	2925	2925	2925	0
465	20240329	120000	56644655	2925	2925	2925	2925	46
466	20240329	115900	56510105	2940	2930	2940	2925	550
467	20240329	115800	54899375	2930	2930	2930	2930	0
468	20240329	115700	54899375	2930	2930	2930	2930	3
469	20240329	115600	54890585	2930	2930	2930	2930	50
470	20240329	115500	54744085	2930	2930	2930	2930	0
471	20240329	115400	54744085	2930	2930	2930	2930	0
472	20240329	115300	54744085	2930	2930	2930	2930	1
473	20240329	115200	54741155	2935	2935	2935	2935	0
474	20240329	115100	54741155	2935	2935	2935	2935	0
475	20240329	115000	54741155	2935	2935	2935	2935	0
476	20240329	114900	54741155	2935	2935	2935	2935	0
477	20240329	114800	54741155	2935	2935	2935	2935	0
478	20240329	114700	54741155	2935	2935	2935	2935	130
479	20240329	114600	54359605	2945	2945	2945	2945	0
480	20240329	114500	54359605	2945	2945	2945	2945	0
481	20240329	114400	54359605	2945	2945	2945	2945	0
482	20240329	114300	54359605	2945	2945	2945	2945	0
483	20240329	114200	54359605	2945	2945	2945	2945	20
484	20240329	114100	54300705	2945	2945	2945	2945	0
485	20240329	114000	54300705	2945	2945	2945	2945	0
486	20240329	113900	54300705	2945	2945	2945	2945	0
487	20240329	113800	54300705	2945	2945	2945	2945	0
488	20240329	113700	54300705	2945	2945	2945	2945	0
489	20240329	113600	54300705	2945	2945	2945	2945	0
490	20240329	113500	54300705	2945	2945	2945	2945	0
491	20240329	113400	54300705	2945	2945	2945	2945	0
492	20240329	113300	54300705	2945	2935	2945	2935	220
493	20240329	113200	53653980	2930	2930	2930	2930	128
494	20240329	113100	53278940	2910	2910	2910	2910	0
495	20240329	113000	53278940	2910	2910	2910	2910	0
496	20240329	112900	53278940	2910	2910	2910	2910	0
497	20240329	112800	53278940	2910	2910	2910	2910	0
498	20240329	112700	53278940	2910	2910	2910	2910	0
499	20240329	112600	53278940	2910	2910	2910	2910	0
500	20240329	112500	53278940	2910	2910	2910	2910	39
501	20240329	112400	53165450	2920	2920	2925	2905	1179
502	20240329	112300	49731690	2925	2925	2925	2925	0
503	20240329	112200	49731690	2925	2925	2925	2925	0
504	20240329	112100	49731690	2925	2925	2925	2925	220
505	20240329	112000	49088190	2915	2915	2915	2915	20
506	20240329	111900	49029890	2925	2925	2925	2925	0
507	20240329	111800	49029890	2925	2925	2925	2925	0
508	20240329	111700	49029890	2925	2925	2925	2925	0
509	20240329	111600	49029890	2925	2925	2925	2925	9
510	20240329	111500	49003565	2915	2915	2915	2915	0
511	20240329	111400	49003565	2915	2915	2915	2915	0
512	20240329	111300	49003565	2915	2915	2915	2915	0
513	20240329	111200	49003565	2915	2915	2915	2915	0
514	20240329	111100	49003565	2915	2915	2915	2915	0
515	20240329	111000	49003565	2915	2915	2915	2915	0
516	20240329	110900	49003565	2915	2915	2915	2915	0
517	20240329	110800	49003565	2915	2915	2915	2915	0
518	20240329	110700	49003565	2915	2915	2915	2915	0
519	20240329	110600	49003565	2915	2915	2915	2915	0
520	20240329	110500	49003565	2915	2915	2915	2915	0
521	20240329	110400	49003565	2915	2915	2915	2915	0
522	20240329	110300	49003565	2915	2915	2915	2915	0
523	20240329	110200	49003565	2915	2915	2915	2915	500
524	20240329	110100	47546065	2920	2920	2920	2920	0
525	20240329	110000	47546065	2920	2920	2920	2920	0
526	20240329	105900	47546065	2920	2920	2920	2920	0
527	20240329	105800	47546065	2920	2920	2920	2920	0
528	20240329	105700	47546065	2920	2920	2920	2920	500
529	20240329	105600	46086065	2920	2920	2920	2920	0
530	20240329	105500	46086065	2920	2920	2920	2920	4
531	20240329	105400	46074385	2915	2915	2915	2915	0
532	20240329	105300	46074385	2915	2915	2915	2915	0
533	20240329	105200	46074385	2915	2915	2915	2915	0
534	20240329	105100	46074385	2915	2915	2915	2915	0
535	20240329	105000	46074385	2915	2920	2920	2915	1721
536	20240329	104900	41057240	2920	2920	2920	2920	0
537	20240329	104800	41057240	2920	2920	2920	2920	0
538	20240329	104700	41057240	2920	2920	2920	2920	0
539	20240329	104600	41057240	2920	2925	2925	2915	1005
540	20240329	104500	38124005	2925	2925	2925	2925	0
541	20240329	104400	38124005	2925	2925	2925	2925	0
542	20240329	104300	38124005	2925	2925	2925	2925	0
543	20240329	104200	38124005	2925	2925	2925	2925	0
544	20240329	104100	38124005	2925	2925	2925	2925	0
545	20240329	104000	38124005	2925	2925	2925	2925	10
546	20240329	103900	38094755	2925	2925	2925	2925	235
547	20240329	103800	37407380	2920	2930	2930	2920	99
548	20240329	103700	37117715	2955	2955	2955	2955	0
549	20240329	103600	37117715	2955	2955	2955	2955	0
550	20240329	103500	37117715	2955	2955	2955	2955	0
551	20240329	103400	37117715	2955	2955	2955	2955	0
552	20240329	103300	37117715	2955	2955	2955	2955	0
553	20240329	103200	37117715	2955	2955	2955	2955	0
554	20240329	103100	37117715	2955	2955	2955	2955	0
555	20240329	103000	37117715	2955	2955	2955	2955	0
556	20240329	102900	37117715	2955	2955	2955	2955	0
557	20240329	102800	37117715	2955	2955	2955	2955	0
558	20240329	102700	37117715	2955	2955	2955	2955	0
559	20240329	102600	37117715	2955	2955	2955	2955	0
560	20240329	102500	37117715	2955	2955	2955	2955	0
561	20240329	102400	37117715	2955	2955	2955	2955	0
562	20240329	102300	37117715	2955	2955	2955	2955	0
563	20240329	102200	37117715	2955	2955	2955	2955	0
564	20240329	102100	37117715	2955	2950	2955	2950	230
565	20240329	102000	36438820	2950	2950	2950	2950	0
566	20240329	101900	36438820	2950	2950	2950	2950	0
567	20240329	101800	36438820	2950	2950	2950	2950	0
568	20240329	101700	36438820	2950	2950	2950	2950	0
569	20240329	101600	36438820	2950	2950	2950	2950	0
570	20240329	101500	36438820	2950	2950	2950	2950	0
571	20240329	101400	36438820	2950	2950	2950	2950	0
572	20240329	101300	36438820	2950	2950	2950	2950	0
573	20240329	101200	36438820	2950	2950	2950	2950	0
574	20240329	101100	36438820	2950	2950	2950	2950	0
575	20240329	101000	36438820	2950	2950	2950	2950	338
576	20240329	100900	35441720	2950	2950	2950	2950	0
577	20240329	100800	35441720	2950	2950	2950	2950	0
578	20240329	100700	35441720	2950	2950	2950	2950	0
579	20240329	100600	35441720	2950	2950	2950	2950	0
580	20240329	100500	35441720	2950	2950	2950	2950	0
581	20240329	100400	35441720	2950	2950	2950	2950	0
582	20240329	100300	35441720	2950	2950	2950	2950	0
583	20240329	100200	35441720	2950	2950	2950	2950	0
584	20240329	100100	35441720	2950	2950	2950	2950	0
585	20240329	100000	35441720	2950	2950	2950	2950	0
586	20240329	095900	35441720	2950	2950	2950	2950	0
587	20240329	095800	35441720	2950	2950	2950	2950	0
588	20240329	095700	35441720	2950	2950	2950	2950	2
589	20240329	095600	35435820	2950	2930	2950	2930	1686
590	20240329	095500	30495720	2930	2930	2930	2930	1001
591	20240329	095400	27562790	2930	2930	2930	2930	0
592	20240329	095300	27562790	2930	2930	2930	2930	0
593	20240329	095200	27562790	2930	2930	2930	2930	0
594	20240329	095100	27562790	2930	2930	2930	2930	1365
595	20240329	095000	23563340	2930	2930	2930	2930	0
596	20240329	094900	23563340	2930	2930	2930	2930	0
597	20240329	094800	23563340	2930	2930	2930	2930	0
598	20240329	094700	23563340	2930	2930	2930	2930	0
599	20240329	094600	23563340	2930	2930	2930	2930	0
600	20240329	094500	23563340	2930	2930	2930	2930	0
601	20240329	094400	23563340	2930	2930	2930	2930	0
602	20240329	094300	23563340	2930	2930	2930	2930	0
603	20240329	094200	23563340	2930	2930	2930	2930	20
604	20240329	094100	23504740	2930	2930	2930	2930	1
605	20240329	094000	23501810	2920	2925	2925	2920	856
606	20240329	093900	21002235	2930	2930	2930	2930	0
607	20240329	093800	21002235	2930	2930	2930	2930	0
608	20240329	093700	21002235	2930	2930	2930	2930	0
609	20240329	093600	21002235	2930	2930	2930	2930	437
610	20240329	093500	19721825	2925	2925	2925	2925	0
611	20240329	093400	19721825	2925	2925	2925	2925	0
612	20240329	093300	19721825	2925	2925	2925	2925	24
613	20240329	093200	19651625	2930	2930	2930	2930	0
614	20240329	093100	19651625	2930	2930	2930	2930	0
615	20240329	093000	19651625	2930	2930	2930	2930	1000
616	20240329	092900	16721625	2930	2920	2930	2920	176
617	20240329	092800	16207695	2930	2930	2930	2930	0
618	20240329	092700	16207695	2930	2930	2930	2930	0
619	20240329	092600	16207695	2930	2930	2930	2925	237
620	20240329	092500	15514455	2925	2925	2930	2925	114
621	20240329	092400	15180995	2930	2930	2930	2930	1365
622	20240329	092300	11181545	2930	2930	2930	2930	0
623	20240329	092200	11181545	2930	2930	2930	2930	9
624	20240329	092100	11155175	2925	2925	2925	2925	0
625	20240329	092000	11155175	2925	2925	2925	2925	694
626	20240329	091900	9125225	2925	2925	2925	2925	100
627	20240329	091800	8832725	2930	2930	2930	2930	1
628	20240329	091700	8829795	2930	2930	2930	2930	14
629	20240329	091600	8788775	2930	2930	2930	2930	155
630	20240329	091500	8334625	2930	2930	2930	2930	24
631	20240329	091400	8264305	2930	2940	2940	2930	260
632	20240329	091300	7501360	2940	2940	2940	2940	0
633	20240329	091200	7501360	2940	2940	2940	2940	0
634	20240329	091100	7501360	2940	2940	2940	2940	0
635	20240329	091000	7501360	2940	2940	2940	2940	0
636	20240329	090900	7501360	2940	2945	2945	2940	673
637	20240329	090800	5522620	2940	2940	2940	2940	0
638	20240329	090700	5522620	2940	2950	2950	2940	100
639	20240329	090600	5228260	2940	2940	2940	2940	0
640	20240329	090500	5228260	2940	2940	2940	2940	0
641	20240329	090400	5228260	2940	2940	2940	2940	0
642	20240329	090300	5228260	2940	2940	2940	2940	0
643	20240329	090200	5228260	2940	2940	2940	2940	0
644	20240329	090100	5228260	2940	2965	2965	2940	345
645	20240329	090000	4213265	2965	2965	2965	2965	1421