KissMeData/092190/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	194500	35768275	3570	3570	3570	3570	240
3	20240329	194400	35768275	3570	3570	3570	3570	0
4	20240329	194300	35768275	3570	3570	3570	3570	0
5	20240329	194200	35768275	3570	3570	3570	3570	0
6	20240329	194100	35768275	3570	3570	3570	3570	0
7	20240329	194000	35768275	3570	3570	3570	3570	0
8	20240329	193900	35768275	3570	3570	3570	3570	0
9	20240329	193800	35768275	3570	3570	3570	3570	0
10	20240329	193700	35768275	3570	3570	3570	3570	0
11	20240329	193600	35768275	3570	3570	3570	3570	0
12	20240329	193500	35768275	3570	3570	3570	3570	0
13	20240329	193400	35768275	3570	3570	3570	3570	0
14	20240329	193300	35768275	3570	3570	3570	3570	0
15	20240329	193200	35768275	3570	3570	3570	3570	0
16	20240329	193100	35768275	3570	3570	3570	3570	0
17	20240329	193000	35768275	3570	3570	3570	3570	0
18	20240329	192900	35768275	3570	3570	3570	3570	0
19	20240329	192800	35768275	3570	3570	3570	3570	0
20	20240329	192700	35768275	3570	3570	3570	3570	0
21	20240329	192600	35768275	3570	3570	3570	3570	0
22	20240329	192500	35768275	3570	3570	3570	3570	0
23	20240329	192400	35768275	3570	3570	3570	3570	0
24	20240329	192300	35768275	3570	3570	3570	3570	0
25	20240329	192200	35768275	3570	3570	3570	3570	0
26	20240329	192100	35768275	3570	3570	3570	3570	0
27	20240329	192000	35768275	3570	3570	3570	3570	0
28	20240329	191900	35768275	3570	3570	3570	3570	0
29	20240329	191800	35768275	3570	3570	3570	3570	0
30	20240329	191700	35768275	3570	3570	3570	3570	0
31	20240329	191600	35768275	3570	3570	3570	3570	0
32	20240329	191500	35768275	3570	3570	3570	3570	240
33	20240329	191400	35768275	3570	3570	3570	3570	0
34	20240329	191300	35768275	3570	3570	3570	3570	0
35	20240329	191200	35768275	3570	3570	3570	3570	0
36	20240329	191100	35768275	3570	3570	3570	3570	0
37	20240329	191000	35768275	3570	3570	3570	3570	0
38	20240329	190900	35768275	3570	3570	3570	3570	0
39	20240329	190800	35768275	3570	3570	3570	3570	0
40	20240329	190700	35768275	3570	3570	3570	3570	0
41	20240329	190600	35768275	3570	3570	3570	3570	0
42	20240329	190500	35768275	3570	3570	3570	3570	0
43	20240329	190400	35768275	3570	3570	3570	3570	0
44	20240329	190300	35768275	3570	3570	3570	3570	0
45	20240329	190200	35768275	3570	3570	3570	3570	0
46	20240329	190100	35768275	3570	3570	3570	3570	0
47	20240329	190000	35768275	3570	3570	3570	3570	0
48	20240329	185900	35768275	3570	3570	3570	3570	0
49	20240329	185800	35768275	3570	3570	3570	3570	0
50	20240329	185700	35768275	3570	3570	3570	3570	0
51	20240329	185600	35768275	3570	3570	3570	3570	0
52	20240329	185500	35768275	3570	3570	3570	3570	0
53	20240329	185400	35768275	3570	3570	3570	3570	0
54	20240329	185300	35768275	3570	3570	3570	3570	0
55	20240329	185200	35768275	3570	3570	3570	3570	0
56	20240329	185100	35768275	3570	3570	3570	3570	0
57	20240329	185000	35768275	3570	3570	3570	3570	0
58	20240329	184900	35768275	3570	3570	3570	3570	0
59	20240329	184800	35768275	3570	3570	3570	3570	0
60	20240329	184700	35768275	3570	3570	3570	3570	0
61	20240329	184600	35768275	3570	3570	3570	3570	0
62	20240329	184500	35768275	3570	3570	3570	3570	240
63	20240329	184400	35768275	3570	3570	3570	3570	0
64	20240329	184300	35768275	3570	3570	3570	3570	0
65	20240329	184200	35768275	3570	3570	3570	3570	0
66	20240329	184100	35768275	3570	3570	3570	3570	0
67	20240329	184000	35768275	3570	3570	3570	3570	0
68	20240329	183900	35768275	3570	3570	3570	3570	0
69	20240329	183800	35768275	3570	3570	3570	3570	0
70	20240329	183700	35768275	3570	3570	3570	3570	0
71	20240329	183600	35768275	3570	3570	3570	3570	0
72	20240329	183500	35768275	3570	3570	3570	3570	0
73	20240329	183400	35768275	3570	3570	3570	3570	0
74	20240329	183300	35768275	3570	3570	3570	3570	0
75	20240329	183200	35768275	3570	3570	3570	3570	0
76	20240329	183100	35768275	3570	3570	3570	3570	0
77	20240329	183000	35768275	3570	3570	3570	3570	0
78	20240329	182900	35768275	3570	3570	3570	3570	0
79	20240329	182800	35768275	3570	3570	3570	3570	0
80	20240329	182700	35768275	3570	3570	3570	3570	0
81	20240329	182600	35768275	3570	3570	3570	3570	0
82	20240329	182500	35768275	3570	3570	3570	3570	0
83	20240329	182400	35768275	3570	3570	3570	3570	0
84	20240329	182300	35768275	3570	3570	3570	3570	0
85	20240329	182200	35768275	3570	3570	3570	3570	0
86	20240329	182100	35768275	3570	3570	3570	3570	0
87	20240329	182000	35768275	3570	3570	3570	3570	0
88	20240329	181900	35768275	3570	3570	3570	3570	0
89	20240329	181800	35768275	3570	3570	3570	3570	0
90	20240329	181700	35768275	3570	3570	3570	3570	0
91	20240329	181600	35768275	3570	3570	3570	3570	0
92	20240329	181500	35768275	3570	3570	3570	3570	240
93	20240329	181400	35768275	3570	3570	3570	3570	0
94	20240329	181300	35768275	3570	3570	3570	3570	0
95	20240329	181200	35768275	3570	3570	3570	3570	0
96	20240329	181100	35768275	3570	3570	3570	3570	0
97	20240329	181000	35768275	3570	3570	3570	3570	0
98	20240329	180900	35768275	3570	3570	3570	3570	0
99	20240329	180800	35768275	3570	3570	3570	3570	0
100	20240329	180700	35768275	3570	3570	3570	3570	0
101	20240329	180600	35768275	3570	3570	3570	3570	0
102	20240329	180500	35768275	3570	3570	3570	3570	0
103	20240329	180400	35768275	3570	3570	3570	3570	0
104	20240329	180300	35768275	3570	3570	3570	3570	0
105	20240329	180200	35768275	3570	3570	3570	3570	0
106	20240329	180100	35768275	3570	3570	3570	3570	0
107	20240329	180000	35768275	3570	3570	3570	3570	0
108	20240329	175900	35768275	3570	3570	3570	3570	0
109	20240329	175800	35768275	3570	3570	3570	3570	0
110	20240329	175700	35768275	3570	3570	3570	3570	0
111	20240329	175600	35768275	3570	3570	3570	3570	0
112	20240329	175500	35768275	3570	3570	3570	3570	0
113	20240329	175400	35768275	3570	3570	3570	3570	0
114	20240329	175300	35768275	3570	3570	3570	3570	0
115	20240329	175200	35768275	3570	3570	3570	3570	0
116	20240329	175100	35768275	3570	3570	3570	3570	0
117	20240329	175000	35768275	3570	3570	3570	3570	0
118	20240329	174900	35768275	3570	3570	3570	3570	0
119	20240329	174800	35768275	3570	3570	3570	3570	0
120	20240329	174700	35768275	3570	3570	3570	3570	0
121	20240329	174600	35768275	3570	3570	3570	3570	0
122	20240329	174500	35768275	3570	3570	3570	3570	240
123	20240329	174400	35768275	3570	3570	3570	3570	0
124	20240329	174300	35768275	3570	3570	3570	3570	0
125	20240329	174200	35768275	3570	3570	3570	3570	0
126	20240329	174100	35768275	3570	3570	3570	3570	0
127	20240329	174000	35768275	3570	3570	3570	3570	0
128	20240329	173900	35768275	3570	3570	3570	3570	0
129	20240329	173800	35768275	3570	3570	3570	3570	0
130	20240329	173700	35768275	3570	3570	3570	3570	0
131	20240329	173600	35768275	3570	3570	3570	3570	0
132	20240329	173500	35768275	3570	3570	3570	3570	0
133	20240329	173400	35768275	3570	3570	3570	3570	0
134	20240329	173300	35768275	3570	3570	3570	3570	0
135	20240329	173200	35768275	3570	3570	3570	3570	0
136	20240329	173100	35768275	3570	3570	3570	3570	0
137	20240329	173000	35768275	3570	3570	3570	3570	0
138	20240329	172900	35768275	3570	3570	3570	3570	0
139	20240329	172800	35768275	3570	3570	3570	3570	0
140	20240329	172700	35768275	3570	3570	3570	3570	0
141	20240329	172600	35768275	3570	3570	3570	3570	0
142	20240329	172500	35768275	3570	3570	3570	3570	0
143	20240329	172400	35768275	3570	3570	3570	3570	0
144	20240329	172300	35768275	3570	3570	3570	3570	0
145	20240329	172200	35768275	3570	3570	3570	3570	0
146	20240329	172100	35768275	3570	3570	3570	3570	0
147	20240329	172000	35768275	3570	3570	3570	3570	0
148	20240329	171900	35768275	3570	3570	3570	3570	0
149	20240329	171800	35768275	3570	3570	3570	3570	0
150	20240329	171700	35768275	3570	3570	3570	3570	0
151	20240329	171600	35768275	3570	3570	3570	3570	0
152	20240329	171500	35768275	3570	3570	3570	3570	240
153	20240329	171400	35768275	3570	3570	3570	3570	0
154	20240329	171300	35768275	3570	3570	3570	3570	0
155	20240329	171200	35768275	3570	3570	3570	3570	0
156	20240329	171100	35768275	3570	3570	3570	3570	0
157	20240329	171000	35768275	3570	3570	3570	3570	0
158	20240329	170900	35768275	3570	3570	3570	3570	0
159	20240329	170800	35768275	3570	3570	3570	3570	0
160	20240329	170700	35768275	3570	3570	3570	3570	0
161	20240329	170600	35768275	3570	3570	3570	3570	0
162	20240329	170500	35768275	3570	3570	3570	3570	0
163	20240329	170400	35768275	3570	3570	3570	3570	0
164	20240329	170300	35768275	3570	3570	3570	3570	0
165	20240329	170200	35768275	3570	3570	3570	3570	0
166	20240329	170100	35768275	3570	3570	3570	3570	0
167	20240329	170000	35768275	3570	3570	3570	3570	0
168	20240329	165900	35768275	3570	3570	3570	3570	0
169	20240329	165800	35768275	3570	3570	3570	3570	0
170	20240329	165700	35768275	3570	3570	3570	3570	0
171	20240329	165600	35768275	3570	3570	3570	3570	0
172	20240329	165500	35768275	3570	3570	3570	3570	0
173	20240329	165400	35768275	3570	3570	3570	3570	0
174	20240329	165300	35768275	3570	3570	3570	3570	0
175	20240329	165200	35768275	3570	3570	3570	3570	0
176	20240329	165100	35768275	3570	3570	3570	3570	0
177	20240329	165000	35768275	3570	3570	3570	3570	0
178	20240329	164900	35768275	3570	3570	3570	3570	0
179	20240329	164800	35768275	3570	3570	3570	3570	0
180	20240329	164700	35768275	3570	3570	3570	3570	0
181	20240329	164600	35768275	3570	3570	3570	3570	0
182	20240329	164500	35768275	3570	3570	3570	3570	240
183	20240329	164400	35768275	3570	3570	3570	3570	0
184	20240329	164300	35768275	3570	3570	3570	3570	0
185	20240329	164200	35768275	3570	3570	3570	3570	0
186	20240329	164100	35768275	3570	3570	3570	3570	0
187	20240329	164000	35768275	3570	3570	3570	3570	0
188	20240329	163900	35768275	3570	3570	3570	3570	0
189	20240329	163800	35768275	3570	3570	3570	3570	0
190	20240329	163700	35768275	3570	3570	3570	3570	0
191	20240329	163600	35768275	3570	3570	3570	3570	0
192	20240329	163500	35768275	3570	3570	3570	3570	0
193	20240329	163400	35768275	3570	3570	3570	3570	0
194	20240329	163300	35768275	3570	3570	3570	3570	0
195	20240329	163200	35768275	3570	3570	3570	3570	0
196	20240329	163100	35768275	3570	3570	3570	3570	0
197	20240329	163000	35768275	3570	3570	3570	3570	0
198	20240329	162900	35768275	3570	3570	3570	3570	0
199	20240329	162800	35768275	3570	3570	3570	3570	0
200	20240329	162700	35768275	3570	3570	3570	3570	0
201	20240329	162600	35768275	3570	3570	3570	3570	0
202	20240329	162500	35768275	3570	3570	3570	3570	0
203	20240329	162400	35768275	3570	3570	3570	3570	0
204	20240329	162300	35768275	3570	3570	3570	3570	0
205	20240329	162200	35768275	3570	3570	3570	3570	0
206	20240329	162100	35768275	3570	3570	3570	3570	0
207	20240329	162000	35768275	3570	3570	3570	3570	0
208	20240329	161900	35768275	3570	3570	3570	3570	0
209	20240329	161800	35768275	3570	3570	3570	3570	0
210	20240329	161700	35768275	3570	3570	3570	3570	0
211	20240329	161600	35768275	3570	3570	3570	3570	0
212	20240329	161500	35768275	3570	3570	3570	3570	240
213	20240329	161400	35768275	3570	3570	3570	3570	0
214	20240329	161300	35768275	3570	3570	3570	3570	0
215	20240329	161200	35768275	3570	3570	3570	3570	0
216	20240329	161100	35768275	3570	3570	3570	3570	0
217	20240329	161000	35768275	3570	3570	3570	3570	0
218	20240329	160900	35768275	3570	3570	3570	3570	0
219	20240329	160800	35768275	3570	3570	3570	3570	0
220	20240329	160700	35768275	3570	3570	3570	3570	0
221	20240329	160600	35768275	3570	3570	3570	3570	0
222	20240329	160500	35768275	3570	3570	3570	3570	0
223	20240329	160400	35768275	3570	3570	3570	3570	0
224	20240329	160300	35768275	3570	3570	3570	3570	0
225	20240329	160200	35768275	3570	3570	3570	3570	0
226	20240329	160100	35768275	3570	3570	3570	3570	0
227	20240329	160000	35768275	3570	3570	3570	3570	0
228	20240329	155900	35768275	3570	3570	3570	3570	0
229	20240329	155800	35768275	3570	3570	3570	3570	0
230	20240329	155700	35768275	3570	3570	3570	3570	0
231	20240329	155600	35768275	3570	3570	3570	3570	0
232	20240329	155500	35768275	3570	3570	3570	3570	0
233	20240329	155400	35768275	3570	3570	3570	3570	0
234	20240329	155300	35768275	3570	3570	3570	3570	0
235	20240329	155200	35768275	3570	3570	3570	3570	0
236	20240329	155100	35768275	3570	3570	3570	3570	0
237	20240329	155000	35768275	3570	3570	3570	3570	0
238	20240329	154900	35768275	3570	3570	3570	3570	0
239	20240329	154800	35768275	3570	3570	3570	3570	0
240	20240329	154700	35768275	3570	3570	3570	3570	0
241	20240329	154600	35768275	3570	3570	3570	3570	0
242	20240329	154500	35768275	3570	3570	3570	3570	240
243	20240329	154400	35768275	3570	3570	3570	3570	0
244	20240329	154300	35768275	3570	3570	3570	3570	0
245	20240329	154200	35768275	3570	3570	3570	3570	0
246	20240329	154100	35768275	3570	3570	3570	3570	0
247	20240329	154000	35768275	3570	3570	3570	3570	0
248	20240329	153900	35768275	3570	3570	3570	3570	0
249	20240329	153800	35768275	3570	3570	3570	3570	0
250	20240329	153700	35768275	3570	3570	3570	3570	0
251	20240329	153600	35768275	3570	3570	3570	3570	0
252	20240329	153500	35768275	3570	3570	3570	3570	0
253	20240329	153400	35768275	3570	3570	3570	3570	0
254	20240329	153300	35768275	3570	3570	3570	3570	0
255	20240329	153200	35768275	3570	3570	3570	3570	0
256	20240329	153100	35768275	3570	3570	3570	3570	0
257	20240329	153000	35768275	3570	3570	3570	3570	240
258	20240329	152900	34911475	3570	3570	3570	3570	0
259	20240329	152800	34911475	3570	3570	3570	3570	0
260	20240329	152700	34911475	3570	3570	3570	3570	0
261	20240329	152600	34911475	3570	3570	3570	3570	0
262	20240329	152500	34911475	3570	3570	3570	3570	0
263	20240329	152400	34911475	3570	3570	3570	3570	0
264	20240329	152300	34911475	3570	3570	3570	3570	0
265	20240329	152200	34911475	3570	3570	3570	3570	0
266	20240329	152100	34911475	3570	3570	3570	3570	0
267	20240329	152000	34911475	3570	3570	3570	3570	0
268	20240329	151900	34911475	3570	3570	3570	3570	16
269	20240329	151800	34854355	3570	3570	3570	3570	16
270	20240329	151700	34797235	3575	3570	3575	3570	20
271	20240329	151600	34725815	3575	3575	3575	3575	295
272	20240329	151500	33671190	3575	3575	3575	3575	0
273	20240329	151400	33671190	3575	3575	3575	3575	0
274	20240329	151300	33671190	3575	3575	3575	3575	11
275	20240329	151200	33631865	3575	3575	3575	3575	0
276	20240329	151100	33631865	3575	3575	3575	3575	0
277	20240329	151000	33631865	3575	3575	3575	3575	14
278	20240329	150900	33581815	3580	3580	3580	3580	0
279	20240329	150800	33581815	3580	3580	3580	3580	0
280	20240329	150700	33581815	3580	3580	3580	3580	0
281	20240329	150600	33581815	3580	3580	3580	3580	0
282	20240329	150500	33581815	3580	3580	3580	3580	2
283	20240329	150400	33574655	3575	3575	3575	3575	2
284	20240329	150300	33567505	3575	3580	3580	3575	830
285	20240329	150200	30600105	3580	3580	3580	3580	0
286	20240329	150100	30600105	3580	3580	3580	3580	0
287	20240329	150000	30600105	3580	3580	3580	3580	1
288	20240329	145900	30596525	3580	3580	3580	3580	0
289	20240329	145800	30596525	3580	3580	3580	3580	0
290	20240329	145700	30596525	3580	3580	3580	3580	0
291	20240329	145600	30596525	3580	3580	3580	3580	0
292	20240329	145500	30596525	3580	3580	3580	3580	0
293	20240329	145400	30596525	3580	3580	3580	3580	0
294	20240329	145300	30596525	3580	3580	3580	3580	0
295	20240329	145200	30596525	3580	3580	3580	3580	0
296	20240329	145100	30596525	3580	3580	3580	3580	0
297	20240329	145000	30596525	3580	3580	3580	3580	0
298	20240329	144900	30596525	3580	3580	3580	3580	0
299	20240329	144800	30596525	3580	3580	3580	3580	0
300	20240329	144700	30596525	3580	3580	3580	3580	0
301	20240329	144600	30596525	3580	3580	3580	3580	4
302	20240329	144500	30582205	3580	3580	3580	3580	0
303	20240329	144400	30582205	3580	3580	3580	3580	5
304	20240329	144300	30564305	3585	3585	3585	3585	0
305	20240329	144200	30564305	3585	3585	3585	3585	0
306	20240329	144100	30564305	3585	3585	3585	3585	1
307	20240329	144000	30560720	3575	3575	3575	3575	0
308	20240329	143900	30560720	3575	3575	3575	3575	0
309	20240329	143800	30560720	3575	3575	3575	3575	0
310	20240329	143700	30560720	3575	3575	3575	3575	0
311	20240329	143600	30560720	3575	3575	3575	3575	0
312	20240329	143500	30560720	3575	3575	3575	3575	0
313	20240329	143400	30560720	3575	3575	3575	3575	0
314	20240329	143300	30560720	3575	3580	3580	3575	100
315	20240329	143200	30203170	3575	3575	3575	3575	0
316	20240329	143100	30203170	3575	3575	3575	3575	0
317	20240329	143000	30203170	3575	3575	3575	3575	0
318	20240329	142900	30203170	3575	3575	3575	3575	0
319	20240329	142800	30203170	3575	3575	3575	3575	0
320	20240329	142700	30203170	3575	3575	3575	3575	0
321	20240329	142600	30203170	3575	3575	3575	3575	0
322	20240329	142500	30203170	3575	3575	3575	3575	0
323	20240329	142400	30203170	3575	3575	3575	3575	0
324	20240329	142300	30203170	3575	3580	3580	3575	30
325	20240329	142200	30095870	3580	3580	3580	3580	0
326	20240329	142100	30095870	3580	3580	3580	3580	0
327	20240329	142000	30095870	3580	3580	3580	3580	0
328	20240329	141900	30095870	3580	3580	3580	3580	0
329	20240329	141800	30095870	3580	3580	3580	3580	0
330	20240329	141700	30095870	3580	3580	3580	3580	6
331	20240329	141600	30074390	3580	3580	3580	3580	62
332	20240329	141500	29852430	3580	3580	3580	3580	0
333	20240329	141400	29852430	3580	3580	3580	3580	0
334	20240329	141300	29852430	3580	3580	3580	3580	0
335	20240329	141200	29852430	3580	3580	3580	3580	5
336	20240329	141100	29834530	3580	3580	3580	3580	918
337	20240329	141000	26548090	3585	3585	3585	3585	0
338	20240329	140900	26548090	3585	3585	3585	3585	0
339	20240329	140800	26548090	3585	3585	3585	3585	0
340	20240329	140700	26548090	3585	3585	3585	3585	0
341	20240329	140600	26548090	3585	3585	3585	3585	0
342	20240329	140500	26548090	3585	3585	3585	3585	0
343	20240329	140400	26548090	3585	3585	3585	3585	0
344	20240329	140300	26548090	3585	3585	3585	3585	0
345	20240329	140200	26548090	3585	3585	3585	3585	0
346	20240329	140100	26548090	3585	3585	3585	3585	0
347	20240329	140000	26548090	3585	3585	3585	3585	0
348	20240329	135900	26548090	3585	3585	3585	3585	0
349	20240329	135800	26548090	3585	3585	3585	3585	0
350	20240329	135700	26548090	3585	3585	3585	3585	0
351	20240329	135600	26548090	3585	3585	3585	3585	0
352	20240329	135500	26548090	3585	3585	3585	3585	0
353	20240329	135400	26548090	3585	3585	3585	3585	0
354	20240329	135300	26548090	3585	3585	3585	3585	0
355	20240329	135200	26548090	3585	3585	3585	3585	0
356	20240329	135100	26548090	3585	3585	3585	3585	30
357	20240329	135000	26440540	3580	3580	3580	3580	1
358	20240329	134900	26436960	3585	3585	3585	3585	49
359	20240329	134800	26261295	3585	3585	3585	3585	0
360	20240329	134700	26261295	3585	3585	3585	3585	0
361	20240329	134600	26261295	3585	3585	3585	3585	726
362	20240329	134500	23658585	3585	3585	3585	3585	0
363	20240329	134400	23658585	3585	3585	3585	3585	0
364	20240329	134300	23658585	3585	3585	3585	3585	0
365	20240329	134200	23658585	3585	3585	3585	3585	0
366	20240329	134100	23658585	3585	3585	3585	3585	0
367	20240329	134000	23658585	3585	3585	3585	3585	57
368	20240329	133900	23454240	3585	3585	3585	3585	0
369	20240329	133800	23454240	3585	3585	3585	3585	0
370	20240329	133700	23454240	3585	3585	3585	3585	0
371	20240329	133600	23454240	3585	3585	3585	3585	0
372	20240329	133500	23454240	3585	3585	3585	3585	0
373	20240329	133400	23454240	3585	3585	3585	3585	0
374	20240329	133300	23454240	3585	3585	3585	3585	0
375	20240329	133200	23454240	3585	3585	3585	3585	30
376	20240329	133100	23346690	3590	3590	3590	3590	0
377	20240329	133000	23346690	3590	3590	3590	3590	0
378	20240329	132900	23346690	3590	3590	3590	3590	1
379	20240329	132800	23343100	3590	3590	3590	3590	0
380	20240329	132700	23343100	3590	3590	3590	3590	0
381	20240329	132600	23343100	3590	3590	3590	3590	0
382	20240329	132500	23343100	3590	3590	3590	3590	0
383	20240329	132400	23343100	3590	3590	3590	3590	0
384	20240329	132300	23343100	3590	3590	3590	3590	0
385	20240329	132200	23343100	3590	3590	3590	3590	0
386	20240329	132100	23343100	3590	3590	3590	3590	0
387	20240329	132000	23343100	3590	3590	3590	3590	0
388	20240329	131900	23343100	3590	3590	3590	3590	0
389	20240329	131800	23343100	3590	3590	3590	3590	0
390	20240329	131700	23343100	3590	3590	3590	3590	0
391	20240329	131600	23343100	3590	3590	3590	3590	0
392	20240329	131500	23343100	3590	3590	3590	3590	0
393	20240329	131400	23343100	3590	3590	3590	3590	0
394	20240329	131300	23343100	3590	3590	3590	3590	101
395	20240329	131200	22980510	3585	3585	3585	3585	0
396	20240329	131100	22980510	3585	3585	3585	3585	0
397	20240329	131000	22980510	3585	3585	3585	3585	0
398	20240329	130900	22980510	3585	3585	3585	3585	0
399	20240329	130800	22980510	3585	3585	3585	3585	0
400	20240329	130700	22980510	3585	3585	3585	3585	0
401	20240329	130600	22980510	3585	3585	3585	3585	0
402	20240329	130500	22980510	3585	3585	3585	3585	0
403	20240329	130400	22980510	3585	3585	3585	3585	0
404	20240329	130300	22980510	3585	3585	3585	3585	1
405	20240329	130200	22976925	3585	3585	3585	3585	0
406	20240329	130100	22976925	3585	3585	3585	3585	230
407	20240329	130000	22152375	3590	3590	3590	3590	6
408	20240329	125900	22130835	3590	3590	3590	3590	0
409	20240329	125800	22130835	3590	3590	3590	3590	93
410	20240329	125700	21796965	3590	3590	3590	3590	0
411	20240329	125600	21796965	3590	3590	3590	3590	1
412	20240329	125500	21793375	3590	3590	3590	3590	0
413	20240329	125400	21793375	3590	3590	3590	3590	0
414	20240329	125300	21793375	3590	3590	3590	3590	0
415	20240329	125200	21793375	3590	3590	3590	3590	0
416	20240329	125100	21793375	3590	3590	3590	3590	0
417	20240329	125000	21793375	3590	3590	3590	3590	5
418	20240329	124900	21775425	3590	3590	3590	3590	0
419	20240329	124800	21775425	3590	3590	3590	3590	0
420	20240329	124700	21775425	3590	3590	3590	3590	0
421	20240329	124600	21775425	3590	3590	3590	3590	2
422	20240329	124500	21768245	3590	3590	3590	3590	0
423	20240329	124400	21768245	3590	3590	3590	3590	0
424	20240329	124300	21768245	3590	3590	3590	3590	0
425	20240329	124200	21768245	3590	3590	3590	3590	0
426	20240329	124100	21768245	3590	3590	3590	3590	0
427	20240329	124000	21768245	3590	3590	3590	3590	100
428	20240329	123900	21409245	3590	3590	3590	3590	76
429	20240329	123800	21136405	3590	3590	3590	3590	300
430	20240329	123700	20059405	3590	3590	3590	3590	0
431	20240329	123600	20059405	3590	3590	3590	3590	0
432	20240329	123500	20059405	3590	3590	3590	3590	0
433	20240329	123400	20059405	3590	3590	3590	3590	0
434	20240329	123300	20059405	3590	3590	3590	3590	0
435	20240329	123200	20059405	3590	3590	3590	3590	0
436	20240329	123100	20059405	3590	3590	3590	3590	17
437	20240329	123000	19998375	3590	3590	3590	3590	2
438	20240329	122900	19991195	3590	3590	3590	3590	20
439	20240329	122800	19919395	3600	3600	3600	3600	0
440	20240329	122700	19919395	3600	3600	3600	3600	0
441	20240329	122600	19919395	3600	3600	3600	3600	0
442	20240329	122500	19919395	3600	3600	3600	3600	0
443	20240329	122400	19919395	3600	3600	3600	3600	0
444	20240329	122300	19919395	3600	3600	3600	3600	0
445	20240329	122200	19919395	3600	3600	3600	3600	0
446	20240329	122100	19919395	3600	3600	3600	3600	0
447	20240329	122000	19919395	3600	3600	3600	3600	0
448	20240329	121900	19919395	3600	3600	3600	3600	32
449	20240329	121800	19804195	3590	3590	3590	3590	0
450	20240329	121700	19804195	3590	3590	3590	3590	0
451	20240329	121600	19804195	3590	3590	3590	3590	0
452	20240329	121500	19804195	3590	3590	3590	3590	0
453	20240329	121400	19804195	3590	3590	3590	3590	0
454	20240329	121300	19804195	3590	3590	3590	3590	0
455	20240329	121200	19804195	3590	3590	3590	3590	0
456	20240329	121100	19804195	3590	3590	3590	3590	0
457	20240329	121000	19804195	3590	3590	3590	3590	0
458	20240329	120900	19804195	3590	3590	3590	3590	0
459	20240329	120800	19804195	3590	3590	3590	3590	0
460	20240329	120700	19804195	3590	3590	3590	3590	0
461	20240329	120600	19804195	3590	3590	3590	3590	0
462	20240329	120500	19804195	3590	3590	3590	3590	25
463	20240329	120400	19714445	3590	3590	3590	3590	173
464	20240329	120300	19093375	3600	3600	3600	3600	0
465	20240329	120200	19093375	3600	3600	3600	3600	0
466	20240329	120100	19093375	3600	3600	3600	3600	0
467	20240329	120000	19093375	3600	3600	3600	3600	0
468	20240329	115900	19093375	3600	3600	3600	3600	0
469	20240329	115800	19093375	3600	3600	3600	3600	0
470	20240329	115700	19093375	3600	3600	3600	3600	0
471	20240329	115600	19093375	3600	3600	3600	3600	0
472	20240329	115500	19093375	3600	3590	3600	3590	301
473	20240329	115400	18009785	3600	3600	3600	3600	0
474	20240329	115300	18009785	3600	3600	3600	3600	300
475	20240329	115200	16929785	3600	3600	3600	3600	0
476	20240329	115100	16929785	3600	3600	3600	3600	0
477	20240329	115000	16929785	3600	3600	3600	3600	0
478	20240329	114900	16929785	3600	3600	3600	3600	0
479	20240329	114800	16929785	3600	3600	3600	3600	0
480	20240329	114700	16929785	3600	3600	3600	3600	100
481	20240329	114600	16569785	3600	3600	3600	3600	13
482	20240329	114500	16522985	3600	3600	3600	3600	0
483	20240329	114400	16522985	3600	3600	3600	3600	0
484	20240329	114300	16522985	3600	3600	3600	3600	0
485	20240329	114200	16522985	3600	3600	3600	3600	0
486	20240329	114100	16522985	3600	3600	3600	3600	0
487	20240329	114000	16522985	3600	3600	3600	3600	0
488	20240329	113900	16522985	3600	3600	3600	3600	1
489	20240329	113800	16519385	3600	3600	3600	3600	0
490	20240329	113700	16519385	3600	3600	3600	3600	0
491	20240329	113600	16519385	3600	3600	3600	3600	0
492	20240329	113500	16519385	3600	3600	3600	3600	0
493	20240329	113400	16519385	3600	3600	3600	3600	0
494	20240329	113300	16519385	3600	3600	3600	3600	0
495	20240329	113200	16519385	3600	3600	3600	3600	0
496	20240329	113100	16519385	3600	3600	3600	3600	0
497	20240329	113000	16519385	3600	3600	3600	3600	0
498	20240329	112900	16519385	3600	3600	3600	3600	0
499	20240329	112800	16519385	3600	3600	3600	3600	0
500	20240329	112700	16519385	3600	3600	3600	3600	0
501	20240329	112600	16519385	3600	3600	3600	3600	0
502	20240329	112500	16519385	3600	3600	3600	3600	0
503	20240329	112400	16519385	3600	3600	3600	3600	0
504	20240329	112300	16519385	3600	3600	3600	3600	0
505	20240329	112200	16519385	3600	3600	3600	3600	2
506	20240329	112100	16512185	3590	3590	3590	3590	0
507	20240329	112000	16512185	3590	3590	3590	3590	0
508	20240329	111900	16512185	3590	3590	3590	3590	0
509	20240329	111800	16512185	3590	3590	3590	3590	0
510	20240329	111700	16512185	3590	3590	3590	3590	1
511	20240329	111600	16508595	3600	3600	3600	3600	1
512	20240329	111500	16504995	3600	3600	3600	3600	0
513	20240329	111400	16504995	3600	3600	3600	3600	0
514	20240329	111300	16504995	3600	3600	3600	3600	0
515	20240329	111200	16504995	3600	3600	3600	3600	0
516	20240329	111100	16504995	3600	3600	3600	3600	0
517	20240329	111000	16504995	3600	3600	3600	3600	0
518	20240329	110900	16504995	3600	3600	3600	3600	0
519	20240329	110800	16504995	3600	3600	3600	3600	0
520	20240329	110700	16504995	3600	3600	3600	3600	5
521	20240329	110600	16486995	3600	3600	3600	3600	0
522	20240329	110500	16486995	3600	3600	3600	3600	0
523	20240329	110400	16486995	3600	3600	3600	3600	0
524	20240329	110300	16486995	3600	3600	3600	3600	0
525	20240329	110200	16486995	3600	3600	3600	3600	0
526	20240329	110100	16486995	3600	3600	3600	3600	0
527	20240329	110000	16486995	3600	3600	3600	3600	0
528	20240329	105900	16486995	3600	3600	3600	3600	0
529	20240329	105800	16486995	3600	3600	3600	3600	0
530	20240329	105700	16486995	3600	3600	3600	3600	0
531	20240329	105600	16486995	3600	3600	3600	3600	0
532	20240329	105500	16486995	3600	3600	3600	3600	0
533	20240329	105400	16486995	3600	3600	3600	3600	0
534	20240329	105300	16486995	3600	3600	3600	3600	0
535	20240329	105200	16486995	3600	3600	3600	3600	0
536	20240329	105100	16486995	3600	3600	3600	3600	1807
537	20240329	105000	9981795	3600	3600	3600	3600	4
538	20240329	104900	9967395	3600	3600	3600	3600	0
539	20240329	104800	9967395	3600	3600	3600	3600	0
540	20240329	104700	9967395	3600	3600	3600	3600	0
541	20240329	104600	9967395	3600	3600	3600	3600	0
542	20240329	104500	9967395	3600	3600	3600	3600	0
543	20240329	104400	9967395	3600	3600	3600	3600	0
544	20240329	104300	9967395	3600	3600	3600	3600	0
545	20240329	104200	9967395	3600	3600	3600	3600	0
546	20240329	104100	9967395	3600	3600	3600	3600	0
547	20240329	104000	9967395	3600	3600	3600	3600	0
548	20240329	103900	9967395	3600	3600	3600	3600	0
549	20240329	103800	9967395	3600	3600	3600	3600	4
550	20240329	103700	9952995	3600	3600	3600	3600	0
551	20240329	103600	9952995	3600	3600	3600	3600	0
552	20240329	103500	9952995	3600	3600	3600	3600	97
553	20240329	103400	9603795	3600	3600	3600	3600	0
554	20240329	103300	9603795	3600	3595	3600	3595	903
555	20240329	103200	6355710	3595	3595	3595	3595	0
556	20240329	103100	6355710	3595	3595	3595	3595	0
557	20240329	103000	6355710	3595	3595	3595	3595	0
558	20240329	102900	6355710	3595	3595	3595	3595	2
559	20240329	102800	6348520	3590	3590	3590	3590	0
560	20240329	102700	6348520	3590	3590	3590	3590	1
561	20240329	102600	6344930	3595	3595	3595	3595	0
562	20240329	102500	6344930	3595	3595	3595	3595	22
563	20240329	102400	6265840	3590	3590	3590	3590	100
564	20240329	102300	5906840	3595	3595	3595	3595	30
565	20240329	102200	5798990	3595	3595	3595	3595	0
566	20240329	102100	5798990	3595	3595	3595	3595	0
567	20240329	102000	5798990	3595	3595	3595	3595	0
568	20240329	101900	5798990	3595	3595	3595	3595	0
569	20240329	101800	5798990	3595	3595	3595	3595	0
570	20240329	101700	5798990	3595	3595	3595	3595	0
571	20240329	101600	5798990	3595	3595	3595	3595	1
572	20240329	101500	5795395	3595	3595	3595	3595	0
573	20240329	101400	5795395	3595	3595	3595	3595	0
574	20240329	101300	5795395	3595	3595	3595	3595	0
575	20240329	101200	5795395	3595	3595	3595	3595	0
576	20240329	101100	5795395	3595	3595	3595	3595	89
577	20240329	101000	5475440	3600	3600	3600	3600	1
578	20240329	100900	5471840	3600	3600	3600	3600	0
579	20240329	100800	5471840	3600	3600	3600	3600	0
580	20240329	100700	5471840	3600	3600	3600	3600	0
581	20240329	100600	5471840	3600	3600	3600	3600	0
582	20240329	100500	5471840	3600	3600	3600	3600	0
583	20240329	100400	5471840	3600	3600	3600	3600	5
584	20240329	100300	5453840	3600	3600	3600	3600	0
585	20240329	100200	5453840	3600	3600	3600	3600	0
586	20240329	100100	5453840	3600	3600	3600	3600	3
587	20240329	100000	5443040	3600	3600	3600	3600	2
588	20240329	095900	5435840	3600	3600	3600	3600	0
589	20240329	095800	5435840	3600	3600	3600	3600	0
590	20240329	095700	5435840	3600	3600	3600	3600	0
591	20240329	095600	5435840	3600	3600	3600	3600	0
592	20240329	095500	5435840	3600	3600	3600	3600	2
593	20240329	095400	5428640	3600	3600	3600	3600	1
594	20240329	095300	5425040	3595	3595	3595	3595	0
595	20240329	095200	5425040	3595	3595	3595	3595	0
596	20240329	095100	5425040	3595	3595	3595	3595	14
597	20240329	095000	5374710	3595	3595	3595	3595	0
598	20240329	094900	5374710	3595	3595	3595	3595	0
599	20240329	094800	5374710	3595	3595	3595	3595	17
600	20240329	094700	5313595	3595	3595	3595	3595	0
601	20240329	094600	5313595	3595	3595	3595	3595	1
602	20240329	094500	5310000	3600	3600	3600	3600	3
603	20240329	094400	5299200	3600	3600	3600	3600	0
604	20240329	094300	5299200	3600	3600	3600	3600	0
605	20240329	094200	5299200	3600	3600	3600	3600	0
606	20240329	094100	5299200	3600	3600	3600	3600	0
607	20240329	094000	5299200	3600	3600	3600	3600	0
608	20240329	093900	5299200	3600	3600	3600	3600	0
609	20240329	093800	5299200	3600	3600	3600	3600	0
610	20240329	093700	5299200	3600	3600	3600	3600	0
611	20240329	093600	5299200	3600	3600	3600	3600	0
612	20240329	093500	5299200	3600	3600	3600	3600	0
613	20240329	093400	5299200	3600	3600	3600	3600	0
614	20240329	093300	5299200	3600	3600	3600	3600	0
615	20240329	093200	5299200	3600	3600	3600	3600	0
616	20240329	093100	5299200	3600	3600	3600	3600	0
617	20240329	093000	5299200	3600	3600	3600	3600	0
618	20240329	092900	5299200	3600	3600	3600	3600	0
619	20240329	092800	5299200	3600	3600	3600	3600	0
620	20240329	092700	5299200	3600	3600	3600	3600	0
621	20240329	092600	5299200	3600	3600	3600	3600	10
622	20240329	092500	5263200	3600	3600	3600	3600	0
623	20240329	092400	5263200	3600	3600	3600	3600	0
624	20240329	092300	5263200	3600	3600	3600	3600	0
625	20240329	092200	5263200	3600	3600	3600	3600	10
626	20240329	092100	5227200	3600	3600	3600	3600	0
627	20240329	092000	5227200	3600	3600	3600	3600	0
628	20240329	091900	5227200	3600	3600	3600	3600	0
629	20240329	091800	5227200	3600	3600	3600	3600	0
630	20240329	091700	5227200	3600	3600	3600	3600	0
631	20240329	091600	5227200	3600	3600	3600	3600	0
632	20240329	091500	5227200	3600	3600	3600	3600	0
633	20240329	091400	5227200	3600	3600	3600	3600	0
634	20240329	091300	5227200	3600	3600	3600	3600	9
635	20240329	091200	5194800	3600	3600	3600	3600	300
636	20240329	091100	4114800	3600	3600	3600	3600	0
637	20240329	091000	4114800	3600	3600	3600	3600	0
638	20240329	090900	4114800	3600	3600	3600	3600	640
639	20240329	090800	1810800	3600	3600	3600	3600	0
640	20240329	090700	1810800	3600	3600	3600	3600	0
641	20240329	090600	1810800	3600	3600	3600	3600	0
642	20240329	090500	1810800	3600	3600	3600	3600	40
643	20240329	090400	1666800	3600	3600	3600	3600	0
644	20240329	090300	1666800	3600	3600	3600	3600	0
645	20240329	090200	1666800	3600	3600	3600	3600	0
646	20240329	090100	1666800	3600	3600	3600	3600	0
647	20240329	090000	1666800	3600	3600	3600	3600	463