KissMeData/169330/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	200600	19989275	2905	2905	2905	2905	43
3	20240329	200500	19989275	2905	2905	2905	2905	0
4	20240329	200400	19989275	2905	2905	2905	2905	0
5	20240329	200300	19989275	2905	2905	2905	2905	0
6	20240329	200200	19989275	2905	2905	2905	2905	0
7	20240329	200100	19989275	2905	2905	2905	2905	0
8	20240329	200000	19989275	2905	2905	2905	2905	0
9	20240329	195900	19989275	2905	2905	2905	2905	0
10	20240329	195800	19989275	2905	2905	2905	2905	0
11	20240329	195700	19989275	2905	2905	2905	2905	0
12	20240329	195600	19989275	2905	2905	2905	2905	0
13	20240329	195500	19989275	2905	2905	2905	2905	0
14	20240329	195400	19989275	2905	2905	2905	2905	0
15	20240329	195300	19989275	2905	2905	2905	2905	0
16	20240329	195200	19989275	2905	2905	2905	2905	0
17	20240329	195100	19989275	2905	2905	2905	2905	0
18	20240329	195000	19989275	2905	2905	2905	2905	0
19	20240329	194900	19989275	2905	2905	2905	2905	0
20	20240329	194800	19989275	2905	2905	2905	2905	0
21	20240329	194700	19989275	2905	2905	2905	2905	0
22	20240329	194600	19989275	2905	2905	2905	2905	0
23	20240329	194500	19989275	2905	2905	2905	2905	0
24	20240329	194400	19989275	2905	2905	2905	2905	0
25	20240329	194300	19989275	2905	2905	2905	2905	0
26	20240329	194200	19989275	2905	2905	2905	2905	0
27	20240329	194100	19989275	2905	2905	2905	2905	0
28	20240329	194000	19989275	2905	2905	2905	2905	0
29	20240329	193900	19989275	2905	2905	2905	2905	0
30	20240329	193800	19989275	2905	2905	2905	2905	0
31	20240329	193700	19989275	2905	2905	2905	2905	0
32	20240329	193600	19989275	2905	2905	2905	2905	43
33	20240329	193500	19989275	2905	2905	2905	2905	0
34	20240329	193400	19989275	2905	2905	2905	2905	0
35	20240329	193300	19989275	2905	2905	2905	2905	0
36	20240329	193200	19989275	2905	2905	2905	2905	0
37	20240329	193100	19989275	2905	2905	2905	2905	0
38	20240329	193000	19989275	2905	2905	2905	2905	0
39	20240329	192900	19989275	2905	2905	2905	2905	0
40	20240329	192800	19989275	2905	2905	2905	2905	0
41	20240329	192700	19989275	2905	2905	2905	2905	0
42	20240329	192600	19989275	2905	2905	2905	2905	0
43	20240329	192500	19989275	2905	2905	2905	2905	0
44	20240329	192400	19989275	2905	2905	2905	2905	0
45	20240329	192300	19989275	2905	2905	2905	2905	0
46	20240329	192200	19989275	2905	2905	2905	2905	0
47	20240329	192100	19989275	2905	2905	2905	2905	0
48	20240329	192000	19989275	2905	2905	2905	2905	0
49	20240329	191900	19989275	2905	2905	2905	2905	0
50	20240329	191800	19989275	2905	2905	2905	2905	0
51	20240329	191700	19989275	2905	2905	2905	2905	0
52	20240329	191600	19989275	2905	2905	2905	2905	0
53	20240329	191500	19989275	2905	2905	2905	2905	0
54	20240329	191400	19989275	2905	2905	2905	2905	0
55	20240329	191300	19989275	2905	2905	2905	2905	0
56	20240329	191200	19989275	2905	2905	2905	2905	0
57	20240329	191100	19989275	2905	2905	2905	2905	0
58	20240329	191000	19989275	2905	2905	2905	2905	0
59	20240329	190900	19989275	2905	2905	2905	2905	0
60	20240329	190800	19989275	2905	2905	2905	2905	0
61	20240329	190700	19989275	2905	2905	2905	2905	0
62	20240329	190600	19989275	2905	2905	2905	2905	43
63	20240329	190500	19989275	2905	2905	2905	2905	0
64	20240329	190400	19989275	2905	2905	2905	2905	0
65	20240329	190300	19989275	2905	2905	2905	2905	0
66	20240329	190200	19989275	2905	2905	2905	2905	0
67	20240329	190100	19989275	2905	2905	2905	2905	0
68	20240329	190000	19989275	2905	2905	2905	2905	0
69	20240329	185900	19989275	2905	2905	2905	2905	0
70	20240329	185800	19989275	2905	2905	2905	2905	0
71	20240329	185700	19989275	2905	2905	2905	2905	0
72	20240329	185600	19989275	2905	2905	2905	2905	0
73	20240329	185500	19989275	2905	2905	2905	2905	0
74	20240329	185400	19989275	2905	2905	2905	2905	0
75	20240329	185300	19989275	2905	2905	2905	2905	0
76	20240329	185200	19989275	2905	2905	2905	2905	0
77	20240329	185100	19989275	2905	2905	2905	2905	0
78	20240329	185000	19989275	2905	2905	2905	2905	0
79	20240329	184900	19989275	2905	2905	2905	2905	0
80	20240329	184800	19989275	2905	2905	2905	2905	0
81	20240329	184700	19989275	2905	2905	2905	2905	0
82	20240329	184600	19989275	2905	2905	2905	2905	0
83	20240329	184500	19989275	2905	2905	2905	2905	0
84	20240329	184400	19989275	2905	2905	2905	2905	0
85	20240329	184300	19989275	2905	2905	2905	2905	0
86	20240329	184200	19989275	2905	2905	2905	2905	0
87	20240329	184100	19989275	2905	2905	2905	2905	0
88	20240329	184000	19989275	2905	2905	2905	2905	0
89	20240329	183900	19989275	2905	2905	2905	2905	0
90	20240329	183800	19989275	2905	2905	2905	2905	0
91	20240329	183700	19989275	2905	2905	2905	2905	0
92	20240329	183600	19989275	2905	2905	2905	2905	43
93	20240329	183500	19989275	2905	2905	2905	2905	0
94	20240329	183400	19989275	2905	2905	2905	2905	0
95	20240329	183300	19989275	2905	2905	2905	2905	0
96	20240329	183200	19989275	2905	2905	2905	2905	0
97	20240329	183100	19989275	2905	2905	2905	2905	0
98	20240329	183000	19989275	2905	2905	2905	2905	0
99	20240329	182900	19989275	2905	2905	2905	2905	0
100	20240329	182800	19989275	2905	2905	2905	2905	0
101	20240329	182700	19989275	2905	2905	2905	2905	0
102	20240329	182600	19989275	2905	2905	2905	2905	0
103	20240329	182500	19989275	2905	2905	2905	2905	0
104	20240329	182400	19989275	2905	2905	2905	2905	0
105	20240329	182300	19989275	2905	2905	2905	2905	0
106	20240329	182200	19989275	2905	2905	2905	2905	0
107	20240329	182100	19989275	2905	2905	2905	2905	0
108	20240329	182000	19989275	2905	2905	2905	2905	0
109	20240329	181900	19989275	2905	2905	2905	2905	0
110	20240329	181800	19989275	2905	2905	2905	2905	0
111	20240329	181700	19989275	2905	2905	2905	2905	0
112	20240329	181600	19989275	2905	2905	2905	2905	0
113	20240329	181500	19989275	2905	2905	2905	2905	0
114	20240329	181400	19989275	2905	2905	2905	2905	0
115	20240329	181300	19989275	2905	2905	2905	2905	0
116	20240329	181200	19989275	2905	2905	2905	2905	0
117	20240329	181100	19989275	2905	2905	2905	2905	0
118	20240329	181000	19989275	2905	2905	2905	2905	0
119	20240329	180900	19989275	2905	2905	2905	2905	0
120	20240329	180800	19989275	2905	2905	2905	2905	0
121	20240329	180700	19989275	2905	2905	2905	2905	0
122	20240329	180600	19989275	2905	2905	2905	2905	43
123	20240329	180500	19989275	2905	2905	2905	2905	0
124	20240329	180400	19989275	2905	2905	2905	2905	0
125	20240329	180300	19989275	2905	2905	2905	2905	0
126	20240329	180200	19989275	2905	2905	2905	2905	0
127	20240329	180100	19989275	2905	2905	2905	2905	0
128	20240329	180000	19989275	2905	2905	2905	2905	0
129	20240329	175900	19989275	2905	2905	2905	2905	0
130	20240329	175800	19989275	2905	2905	2905	2905	0
131	20240329	175700	19989275	2905	2905	2905	2905	0
132	20240329	175600	19989275	2905	2905	2905	2905	0
133	20240329	175500	19989275	2905	2905	2905	2905	0
134	20240329	175400	19989275	2905	2905	2905	2905	0
135	20240329	175300	19989275	2905	2905	2905	2905	0
136	20240329	175200	19989275	2905	2905	2905	2905	0
137	20240329	175100	19989275	2905	2905	2905	2905	0
138	20240329	175000	19989275	2905	2905	2905	2905	0
139	20240329	174900	19989275	2905	2905	2905	2905	0
140	20240329	174800	19989275	2905	2905	2905	2905	0
141	20240329	174700	19989275	2905	2905	2905	2905	0
142	20240329	174600	19989275	2905	2905	2905	2905	0
143	20240329	174500	19989275	2905	2905	2905	2905	0
144	20240329	174400	19989275	2905	2905	2905	2905	0
145	20240329	174300	19989275	2905	2905	2905	2905	0
146	20240329	174200	19989275	2905	2905	2905	2905	0
147	20240329	174100	19989275	2905	2905	2905	2905	0
148	20240329	174000	19989275	2905	2905	2905	2905	0
149	20240329	173900	19989275	2905	2905	2905	2905	0
150	20240329	173800	19989275	2905	2905	2905	2905	0
151	20240329	173700	19989275	2905	2905	2905	2905	0
152	20240329	173600	19989275	2905	2905	2905	2905	43
153	20240329	173500	19989275	2905	2905	2905	2905	0
154	20240329	173400	19989275	2905	2905	2905	2905	0
155	20240329	173300	19989275	2905	2905	2905	2905	0
156	20240329	173200	19989275	2905	2905	2905	2905	0
157	20240329	173100	19989275	2905	2905	2905	2905	0
158	20240329	173000	19989275	2905	2905	2905	2905	0
159	20240329	172900	19989275	2905	2905	2905	2905	0
160	20240329	172800	19989275	2905	2905	2905	2905	0
161	20240329	172700	19989275	2905	2905	2905	2905	0
162	20240329	172600	19989275	2905	2905	2905	2905	0
163	20240329	172500	19989275	2905	2905	2905	2905	0
164	20240329	172400	19989275	2905	2905	2905	2905	0
165	20240329	172300	19989275	2905	2905	2905	2905	0
166	20240329	172200	19989275	2905	2905	2905	2905	0
167	20240329	172100	19989275	2905	2905	2905	2905	0
168	20240329	172000	19989275	2905	2905	2905	2905	0
169	20240329	171900	19989275	2905	2905	2905	2905	0
170	20240329	171800	19989275	2905	2905	2905	2905	0
171	20240329	171700	19989275	2905	2905	2905	2905	0
172	20240329	171600	19989275	2905	2905	2905	2905	0
173	20240329	171500	19989275	2905	2905	2905	2905	0
174	20240329	171400	19989275	2905	2905	2905	2905	0
175	20240329	171300	19989275	2905	2905	2905	2905	0
176	20240329	171200	19989275	2905	2905	2905	2905	0
177	20240329	171100	19989275	2905	2905	2905	2905	0
178	20240329	171000	19989275	2905	2905	2905	2905	0
179	20240329	170900	19989275	2905	2905	2905	2905	0
180	20240329	170800	19989275	2905	2905	2905	2905	0
181	20240329	170700	19989275	2905	2905	2905	2905	0
182	20240329	170600	19989275	2905	2905	2905	2905	43
183	20240329	170500	19989275	2905	2905	2905	2905	0
184	20240329	170400	19989275	2905	2905	2905	2905	0
185	20240329	170300	19989275	2905	2905	2905	2905	0
186	20240329	170200	19989275	2905	2905	2905	2905	0
187	20240329	170100	19989275	2905	2905	2905	2905	0
188	20240329	170000	19989275	2905	2905	2905	2905	0
189	20240329	165900	19989275	2905	2905	2905	2905	0
190	20240329	165800	19989275	2905	2905	2905	2905	0
191	20240329	165700	19989275	2905	2905	2905	2905	0
192	20240329	165600	19989275	2905	2905	2905	2905	0
193	20240329	165500	19989275	2905	2905	2905	2905	0
194	20240329	165400	19989275	2905	2905	2905	2905	0
195	20240329	165300	19989275	2905	2905	2905	2905	0
196	20240329	165200	19989275	2905	2905	2905	2905	0
197	20240329	165100	19989275	2905	2905	2905	2905	0
198	20240329	165000	19989275	2905	2905	2905	2905	0
199	20240329	164900	19989275	2905	2905	2905	2905	0
200	20240329	164800	19989275	2905	2905	2905	2905	0
201	20240329	164700	19989275	2905	2905	2905	2905	0
202	20240329	164600	19989275	2905	2905	2905	2905	0
203	20240329	164500	19989275	2905	2905	2905	2905	0
204	20240329	164400	19989275	2905	2905	2905	2905	0
205	20240329	164300	19989275	2905	2905	2905	2905	0
206	20240329	164200	19989275	2905	2905	2905	2905	0
207	20240329	164100	19989275	2905	2905	2905	2905	0
208	20240329	164000	19989275	2905	2905	2905	2905	0
209	20240329	163900	19989275	2905	2905	2905	2905	0
210	20240329	163800	19989275	2905	2905	2905	2905	0
211	20240329	163700	19989275	2905	2905	2905	2905	0
212	20240329	163600	19989275	2905	2905	2905	2905	43
213	20240329	163500	19989275	2905	2905	2905	2905	0
214	20240329	163400	19989275	2905	2905	2905	2905	0
215	20240329	163300	19989275	2905	2905	2905	2905	0
216	20240329	163200	19989275	2905	2905	2905	2905	0
217	20240329	163100	19989275	2905	2905	2905	2905	0
218	20240329	163000	19989275	2905	2905	2905	2905	0
219	20240329	162900	19989275	2905	2905	2905	2905	0
220	20240329	162800	19989275	2905	2905	2905	2905	0
221	20240329	162700	19989275	2905	2905	2905	2905	0
222	20240329	162600	19989275	2905	2905	2905	2905	0
223	20240329	162500	19989275	2905	2905	2905	2905	0
224	20240329	162400	19989275	2905	2905	2905	2905	0
225	20240329	162300	19989275	2905	2905	2905	2905	0
226	20240329	162200	19989275	2905	2905	2905	2905	0
227	20240329	162100	19989275	2905	2905	2905	2905	0
228	20240329	162000	19989275	2905	2905	2905	2905	0
229	20240329	161900	19989275	2905	2905	2905	2905	0
230	20240329	161800	19989275	2905	2905	2905	2905	0
231	20240329	161700	19989275	2905	2905	2905	2905	0
232	20240329	161600	19989275	2905	2905	2905	2905	0
233	20240329	161500	19989275	2905	2905	2905	2905	0
234	20240329	161400	19989275	2905	2905	2905	2905	0
235	20240329	161300	19989275	2905	2905	2905	2905	0
236	20240329	161200	19989275	2905	2905	2905	2905	0
237	20240329	161100	19989275	2905	2905	2905	2905	0
238	20240329	161000	19989275	2905	2905	2905	2905	0
239	20240329	160900	19989275	2905	2905	2905	2905	0
240	20240329	160800	19989275	2905	2905	2905	2905	0
241	20240329	160700	19989275	2905	2905	2905	2905	0
242	20240329	160600	19989275	2905	2905	2905	2905	43
243	20240329	160500	19989275	2905	2905	2905	2905	0
244	20240329	160400	19989275	2905	2905	2905	2905	0
245	20240329	160300	19989275	2905	2905	2905	2905	0
246	20240329	160200	19989275	2905	2905	2905	2905	0
247	20240329	160100	19989275	2905	2905	2905	2905	0
248	20240329	160000	19989275	2905	2905	2905	2905	0
249	20240329	155900	19989275	2905	2905	2905	2905	0
250	20240329	155800	19989275	2905	2905	2905	2905	0
251	20240329	155700	19989275	2905	2905	2905	2905	0
252	20240329	155600	19989275	2905	2905	2905	2905	0
253	20240329	155500	19989275	2905	2905	2905	2905	0
254	20240329	155400	19989275	2905	2905	2905	2905	0
255	20240329	155300	19989275	2905	2905	2905	2905	0
256	20240329	155200	19989275	2905	2905	2905	2905	0
257	20240329	155100	19989275	2905	2905	2905	2905	0
258	20240329	155000	19989275	2905	2905	2905	2905	0
259	20240329	154900	19989275	2905	2905	2905	2905	0
260	20240329	154800	19989275	2905	2905	2905	2905	0
261	20240329	154700	19989275	2905	2905	2905	2905	0
262	20240329	154600	19989275	2905	2905	2905	2905	0
263	20240329	154500	19989275	2905	2905	2905	2905	0
264	20240329	154400	19989275	2905	2905	2905	2905	0
265	20240329	154300	19989275	2905	2905	2905	2905	0
266	20240329	154200	19989275	2905	2905	2905	2905	0
267	20240329	154100	19989275	2905	2905	2905	2905	0
268	20240329	154000	19989275	2905	2905	2905	2905	0
269	20240329	153900	19989275	2905	2905	2905	2905	0
270	20240329	153800	19989275	2905	2905	2905	2905	0
271	20240329	153700	19989275	2905	2905	2905	2905	0
272	20240329	153600	19989275	2905	2905	2905	2905	43
273	20240329	153500	19989275	2905	2905	2905	2905	0
274	20240329	153400	19989275	2905	2905	2905	2905	0
275	20240329	153300	19989275	2905	2905	2905	2905	0
276	20240329	153200	19989275	2905	2905	2905	2905	0
277	20240329	153100	19989275	2905	2905	2905	2905	0
278	20240329	153000	19989275	2905	2905	2905	2905	43
279	20240329	152900	19864360	2905	2905	2905	2905	0
280	20240329	152800	19864360	2905	2905	2905	2905	0
281	20240329	152700	19864360	2905	2905	2905	2905	0
282	20240329	152600	19864360	2905	2905	2905	2905	0
283	20240329	152500	19864360	2905	2905	2905	2905	0
284	20240329	152400	19864360	2905	2905	2905	2905	0
285	20240329	152300	19864360	2905	2905	2905	2905	0
286	20240329	152200	19864360	2905	2905	2905	2905	0
287	20240329	152100	19864360	2905	2905	2905	2905	0
288	20240329	152000	19864360	2905	2905	2905	2905	0
289	20240329	151900	19864360	2905	2905	2905	2905	0
290	20240329	151800	19864360	2905	2905	2905	2905	0
291	20240329	151700	19864360	2905	2905	2905	2905	0
292	20240329	151600	19864360	2905	2905	2905	2905	0
293	20240329	151500	19864360	2905	2905	2905	2905	0
294	20240329	151400	19864360	2905	2905	2905	2905	1
295	20240329	151300	19861455	2905	2905	2905	2905	8
296	20240329	151200	19838215	2905	2905	2905	2905	0
297	20240329	151100	19838215	2905	2905	2905	2905	0
298	20240329	151000	19838215	2905	2910	2910	2905	6
299	20240329	150900	19820760	2920	2920	2920	2920	0
300	20240329	150800	19820760	2920	2920	2920	2920	0
301	20240329	150700	19820760	2920	2920	2920	2920	0
302	20240329	150600	19820760	2920	2920	2920	2920	0
303	20240329	150500	19820760	2920	2920	2920	2920	10
304	20240329	150400	19791560	2905	2905	2905	2905	13
305	20240329	150300	19753795	2920	2920	2920	2920	0
306	20240329	150200	19753795	2920	2920	2920	2920	20
307	20240329	150100	19695395	2920	2920	2920	2920	0
308	20240329	150000	19695395	2920	2920	2920	2920	0
309	20240329	145900	19695395	2920	2920	2920	2920	0
310	20240329	145800	19695395	2920	2920	2920	2920	0
311	20240329	145700	19695395	2920	2920	2920	2920	0
312	20240329	145600	19695395	2920	2920	2920	2920	0
313	20240329	145500	19695395	2920	2920	2920	2920	0
314	20240329	145400	19695395	2920	2920	2920	2920	0
315	20240329	145300	19695395	2920	2920	2920	2920	0
316	20240329	145200	19695395	2920	2920	2920	2920	1
317	20240329	145100	19692475	2920	2920	2920	2920	0
318	20240329	145000	19692475	2920	2920	2920	2920	0
319	20240329	144900	19692475	2920	2920	2920	2920	0
320	20240329	144800	19692475	2920	2920	2920	2920	0
321	20240329	144700	19692475	2920	2920	2920	2920	0
322	20240329	144600	19692475	2920	2920	2920	2920	0
323	20240329	144500	19692475	2920	2920	2920	2920	0
324	20240329	144400	19692475	2920	2920	2920	2920	0
325	20240329	144300	19692475	2920	2920	2920	2920	0
326	20240329	144200	19692475	2920	2920	2920	2920	0
327	20240329	144100	19692475	2920	2920	2920	2920	0
328	20240329	144000	19692475	2920	2920	2920	2920	0
329	20240329	143900	19692475	2920	2920	2920	2920	0
330	20240329	143800	19692475	2920	2920	2920	2920	1
331	20240329	143700	19689555	2905	2905	2905	2905	0
332	20240329	143600	19689555	2905	2905	2905	2905	0
333	20240329	143500	19689555	2905	2905	2905	2905	0
334	20240329	143400	19689555	2905	2905	2905	2905	0
335	20240329	143300	19689555	2905	2905	2905	2905	0
336	20240329	143200	19689555	2905	2905	2905	2905	0
337	20240329	143100	19689555	2905	2905	2905	2905	0
338	20240329	143000	19689555	2905	2905	2905	2905	0
339	20240329	142900	19689555	2905	2905	2905	2905	0
340	20240329	142800	19689555	2905	2905	2905	2905	0
341	20240329	142700	19689555	2905	2905	2905	2905	0
342	20240329	142600	19689555	2905	2905	2905	2905	0
343	20240329	142500	19689555	2905	2905	2905	2905	0
344	20240329	142400	19689555	2905	2905	2905	2905	0
345	20240329	142300	19689555	2905	2905	2905	2905	0
346	20240329	142200	19689555	2905	2905	2905	2905	0
347	20240329	142100	19689555	2905	2905	2905	2905	0
348	20240329	142000	19689555	2905	2905	2905	2905	0
349	20240329	141900	19689555	2905	2905	2905	2905	0
350	20240329	141800	19689555	2905	2905	2905	2905	0
351	20240329	141700	19689555	2905	2905	2905	2905	0
352	20240329	141600	19689555	2905	2905	2905	2905	0
353	20240329	141500	19689555	2905	2905	2905	2905	0
354	20240329	141400	19689555	2905	2905	2905	2905	0
355	20240329	141300	19689555	2905	2905	2905	2905	0
356	20240329	141200	19689555	2905	2905	2905	2905	0
357	20240329	141100	19689555	2905	2905	2905	2905	0
358	20240329	141000	19689555	2905	2905	2905	2905	0
359	20240329	140900	19689555	2905	2905	2905	2905	0
360	20240329	140800	19689555	2905	2905	2905	2905	0
361	20240329	140700	19689555	2905	2905	2905	2905	0
362	20240329	140600	19689555	2905	2905	2905	2905	4
363	20240329	140500	19677935	2905	2915	2915	2905	400
364	20240329	140400	18514885	2940	2940	2940	2940	0
365	20240329	140300	18514885	2940	2940	2940	2940	0
366	20240329	140200	18514885	2940	2940	2940	2940	0
367	20240329	140100	18514885	2940	2940	2940	2940	0
368	20240329	140000	18514885	2940	2940	2940	2940	0
369	20240329	135900	18514885	2940	2940	2940	2940	0
370	20240329	135800	18514885	2940	2940	2940	2940	0
371	20240329	135700	18514885	2940	2940	2940	2940	0
372	20240329	135600	18514885	2940	2940	2940	2940	0
373	20240329	135500	18514885	2940	2940	2940	2940	0
374	20240329	135400	18514885	2940	2940	2940	2940	0
375	20240329	135300	18514885	2940	2940	2940	2940	0
376	20240329	135200	18514885	2940	2940	2940	2940	0
377	20240329	135100	18514885	2940	2940	2940	2940	0
378	20240329	135000	18514885	2940	2940	2940	2940	0
379	20240329	134900	18514885	2940	2940	2940	2940	0
380	20240329	134800	18514885	2940	2940	2940	2940	2
381	20240329	134700	18509005	2945	2945	2945	2945	0
382	20240329	134600	18509005	2945	2945	2945	2945	0
383	20240329	134500	18509005	2945	2945	2945	2945	0
384	20240329	134400	18509005	2945	2945	2945	2945	0
385	20240329	134300	18509005	2945	2945	2945	2945	29
386	20240329	134200	18423600	2945	2945	2945	2945	2
387	20240329	134100	18417710	2945	2945	2945	2945	0
388	20240329	134000	18417710	2945	2945	2945	2945	26
389	20240329	133900	18341140	2945	2945	2945	2945	16
390	20240329	133800	18294020	2945	2945	2945	2945	16
391	20240329	133700	18246900	2945	2920	2945	2920	256
392	20240329	133600	17494790	2905	2905	2905	2905	0
393	20240329	133500	17494790	2905	2905	2905	2905	0
394	20240329	133400	17494790	2905	2905	2905	2905	0
395	20240329	133300	17494790	2905	2905	2905	2905	0
396	20240329	133200	17494790	2905	2920	2920	2905	200
397	20240329	133100	16913425	2915	2915	2915	2915	0
398	20240329	133000	16913425	2915	2915	2915	2915	0
399	20240329	132900	16913425	2915	2915	2915	2915	0
400	20240329	132800	16913425	2915	2915	2915	2915	0
401	20240329	132700	16913425	2915	2915	2915	2915	0
402	20240329	132600	16913425	2915	2915	2915	2915	0
403	20240329	132500	16913425	2915	2915	2915	2915	0
404	20240329	132400	16913425	2915	2915	2915	2915	0
405	20240329	132300	16913425	2915	2915	2915	2915	0
406	20240329	132200	16913425	2915	2915	2915	2915	0
407	20240329	132100	16913425	2915	2915	2915	2915	0
408	20240329	132000	16913425	2915	2915	2915	2915	0
409	20240329	131900	16913425	2915	2915	2915	2915	0
410	20240329	131800	16913425	2915	2915	2915	2915	0
411	20240329	131700	16913425	2915	2915	2915	2915	0
412	20240329	131600	16913425	2915	2915	2915	2915	26
413	20240329	131500	16837635	2900	2900	2900	2900	0
414	20240329	131400	16837635	2900	2900	2900	2900	0
415	20240329	131300	16837635	2900	2900	2900	2900	0
416	20240329	131200	16837635	2900	2900	2900	2900	0
417	20240329	131100	16837635	2900	2900	2900	2900	0
418	20240329	131000	16837635	2900	2900	2900	2900	0
419	20240329	130900	16837635	2900	2900	2900	2900	0
420	20240329	130800	16837635	2900	2900	2900	2900	0
421	20240329	130700	16837635	2900	2900	2900	2900	0
422	20240329	130600	16837635	2900	2900	2900	2900	0
423	20240329	130500	16837635	2900	2900	2900	2900	0
424	20240329	130400	16837635	2900	2900	2900	2900	0
425	20240329	130300	16837635	2900	2900	2900	2900	0
426	20240329	130200	16837635	2900	2900	2900	2900	0
427	20240329	130100	16837635	2900	2900	2900	2900	0
428	20240329	130000	16837635	2900	2900	2900	2900	0
429	20240329	125900	16837635	2900	2900	2900	2900	0
430	20240329	125800	16837635	2900	2900	2900	2900	0
431	20240329	125700	16837635	2900	2900	2900	2900	0
432	20240329	125600	16837635	2900	2900	2900	2900	0
433	20240329	125500	16837635	2900	2900	2900	2900	0
434	20240329	125400	16837635	2900	2900	2900	2900	0
435	20240329	125300	16837635	2900	2900	2900	2900	0
436	20240329	125200	16837635	2900	2900	2900	2900	0
437	20240329	125100	16837635	2900	2900	2900	2900	0
438	20240329	125000	16837635	2900	2900	2900	2900	0
439	20240329	124900	16837635	2900	2900	2900	2900	0
440	20240329	124800	16837635	2900	2900	2900	2900	0
441	20240329	124700	16837635	2900	2900	2900	2900	0
442	20240329	124600	16837635	2900	2900	2900	2900	0
443	20240329	124500	16837635	2900	2900	2900	2900	0
444	20240329	124400	16837635	2900	2900	2900	2900	0
445	20240329	124300	16837635	2900	2900	2900	2900	0
446	20240329	124200	16837635	2900	2900	2900	2900	0
447	20240329	124100	16837635	2900	2900	2900	2900	0
448	20240329	124000	16837635	2900	2900	2900	2900	0
449	20240329	123900	16837635	2900	2900	2900	2900	0
450	20240329	123800	16837635	2900	2900	2900	2900	0
451	20240329	123700	16837635	2900	2900	2900	2900	0
452	20240329	123600	16837635	2900	2900	2900	2900	0
453	20240329	123500	16837635	2900	2900	2900	2900	0
454	20240329	123400	16837635	2900	2900	2900	2900	0
455	20240329	123300	16837635	2900	2900	2900	2900	0
456	20240329	123200	16837635	2900	2900	2900	2900	0
457	20240329	123100	16837635	2900	2900	2900	2900	0
458	20240329	123000	16837635	2900	2900	2900	2900	0
459	20240329	122900	16837635	2900	2900	2900	2900	0
460	20240329	122800	16837635	2900	2900	2900	2900	0
461	20240329	122700	16837635	2900	2900	2900	2900	0
462	20240329	122600	16837635	2900	2900	2900	2900	0
463	20240329	122500	16837635	2900	2900	2900	2900	0
464	20240329	122400	16837635	2900	2900	2900	2900	0
465	20240329	122300	16837635	2900	2900	2900	2900	0
466	20240329	122200	16837635	2900	2900	2900	2900	0
467	20240329	122100	16837635	2900	2900	2900	2900	0
468	20240329	122000	16837635	2900	2900	2900	2900	0
469	20240329	121900	16837635	2900	2900	2900	2900	0
470	20240329	121800	16837635	2900	2900	2900	2900	0
471	20240329	121700	16837635	2900	2900	2900	2900	0
472	20240329	121600	16837635	2900	2900	2900	2900	0
473	20240329	121500	16837635	2900	2900	2900	2900	0
474	20240329	121400	16837635	2900	2900	2900	2900	7
475	20240329	121300	16817335	2900	2900	2900	2900	0
476	20240329	121200	16817335	2900	2900	2900	2900	0
477	20240329	121100	16817335	2900	2900	2900	2900	0
478	20240329	121000	16817335	2900	2900	2900	2900	0
479	20240329	120900	16817335	2900	2900	2900	2900	0
480	20240329	120800	16817335	2900	2900	2900	2900	0
481	20240329	120700	16817335	2900	2900	2900	2900	0
482	20240329	120600	16817335	2900	2900	2900	2900	0
483	20240329	120500	16817335	2900	2900	2900	2900	0
484	20240329	120400	16817335	2900	2900	2900	2900	0
485	20240329	120300	16817335	2900	2900	2900	2900	0
486	20240329	120200	16817335	2900	2900	2900	2900	0
487	20240329	120100	16817335	2900	2900	2900	2900	0
488	20240329	120000	16817335	2900	2900	2900	2900	0
489	20240329	115900	16817335	2900	2900	2900	2900	0
490	20240329	115800	16817335	2900	2900	2900	2900	0
491	20240329	115700	16817335	2900	2905	2905	2900	4000
492	20240329	115600	5210925	2905	2905	2905	2905	0
493	20240329	115500	5210925	2905	2905	2905	2905	0
494	20240329	115400	5210925	2905	2905	2905	2905	0
495	20240329	115300	5210925	2905	2905	2905	2905	0
496	20240329	115200	5210925	2905	2905	2905	2905	0
497	20240329	115100	5210925	2905	2905	2905	2905	0
498	20240329	115000	5210925	2905	2905	2905	2905	0
499	20240329	114900	5210925	2905	2905	2905	2905	0
500	20240329	114800	5210925	2905	2905	2905	2905	0
501	20240329	114700	5210925	2905	2905	2905	2905	0
502	20240329	114600	5210925	2905	2905	2905	2905	0
503	20240329	114500	5210925	2905	2905	2905	2905	0
504	20240329	114400	5210925	2905	2905	2905	2905	4
505	20240329	114300	5199305	2915	2915	2915	2915	0
506	20240329	114200	5199305	2915	2915	2915	2915	0
507	20240329	114100	5199305	2915	2915	2915	2915	0
508	20240329	114000	5199305	2915	2915	2915	2915	0
509	20240329	113900	5199305	2915	2915	2915	2915	0
510	20240329	113800	5199305	2915	2915	2915	2915	0
511	20240329	113700	5199305	2915	2915	2915	2915	0
512	20240329	113600	5199305	2915	2915	2915	2915	0
513	20240329	113500	5199305	2915	2915	2915	2915	0
514	20240329	113400	5199305	2915	2915	2915	2915	0
515	20240329	113300	5199305	2915	2915	2915	2915	50
516	20240329	113200	5053555	2900	2900	2900	2900	0
517	20240329	113100	5053555	2900	2900	2900	2900	0
518	20240329	113000	5053555	2900	2900	2900	2900	0
519	20240329	112900	5053555	2900	2900	2900	2900	0
520	20240329	112800	5053555	2900	2900	2900	2900	0
521	20240329	112700	5053555	2900	2900	2900	2900	0
522	20240329	112600	5053555	2900	2900	2900	2900	0
523	20240329	112500	5053555	2900	2900	2900	2900	0
524	20240329	112400	5053555	2900	2900	2900	2900	0
525	20240329	112300	5053555	2900	2900	2900	2900	0
526	20240329	112200	5053555	2900	2900	2900	2900	0
527	20240329	112100	5053555	2900	2900	2900	2900	0
528	20240329	112000	5053555	2900	2900	2900	2900	0
529	20240329	111900	5053555	2900	2900	2900	2900	0
530	20240329	111800	5053555	2900	2900	2900	2900	0
531	20240329	111700	5053555	2900	2900	2900	2900	0
532	20240329	111600	5053555	2900	2900	2900	2900	0
533	20240329	111500	5053555	2900	2900	2900	2900	0
534	20240329	111400	5053555	2900	2900	2900	2900	0
535	20240329	111300	5053555	2900	2900	2900	2900	0
536	20240329	111200	5053555	2900	2900	2900	2900	0
537	20240329	111100	5053555	2900	2900	2900	2900	0
538	20240329	111000	5053555	2900	2900	2900	2900	0
539	20240329	110900	5053555	2900	2900	2900	2900	3
540	20240329	110800	5044855	2900	2900	2900	2900	0
541	20240329	110700	5044855	2900	2900	2900	2900	80
542	20240329	110600	4812855	2900	2900	2900	2900	5
543	20240329	110500	4798355	2925	2925	2925	2925	7
544	20240329	110400	4777880	2900	2910	2910	2900	1000
545	20240329	110300	1873665	2935	2935	2935	2935	0
546	20240329	110200	1873665	2935	2935	2935	2935	0
547	20240329	110100	1873665	2935	2935	2935	2935	0
548	20240329	110000	1873665	2935	2935	2935	2935	0
549	20240329	105900	1873665	2935	2935	2935	2935	0
550	20240329	105800	1873665	2935	2935	2935	2935	0
551	20240329	105700	1873665	2935	2935	2935	2935	0
552	20240329	105600	1873665	2935	2935	2935	2935	0
553	20240329	105500	1873665	2935	2935	2935	2935	0
554	20240329	105400	1873665	2935	2935	2935	2935	0
555	20240329	105300	1873665	2935	2935	2935	2935	0
556	20240329	105200	1873665	2935	2935	2935	2935	0
557	20240329	105100	1873665	2935	2935	2935	2935	0
558	20240329	105000	1873665	2935	2935	2935	2935	0
559	20240329	104900	1873665	2935	2935	2935	2935	0
560	20240329	104800	1873665	2935	2935	2935	2935	0
561	20240329	104700	1873665	2935	2935	2935	2935	0
562	20240329	104600	1873665	2935	2935	2935	2935	0
563	20240329	104500	1873665	2935	2935	2935	2935	0
564	20240329	104400	1873665	2935	2935	2935	2935	0
565	20240329	104300	1873665	2935	2935	2935	2935	0
566	20240329	104200	1873665	2935	2935	2935	2935	0
567	20240329	104100	1873665	2935	2935	2935	2935	0
568	20240329	104000	1873665	2935	2935	2935	2935	0
569	20240329	103900	1873665	2935	2935	2935	2935	0
570	20240329	103800	1873665	2935	2935	2935	2935	0
571	20240329	103700	1873665	2935	2935	2935	2935	0
572	20240329	103600	1873665	2935	2935	2935	2935	0
573	20240329	103500	1873665	2935	2935	2935	2935	0
574	20240329	103400	1873665	2935	2935	2935	2935	0
575	20240329	103300	1873665	2935	2935	2935	2935	0
576	20240329	103200	1873665	2935	2935	2935	2935	0
577	20240329	103100	1873665	2935	2935	2935	2935	2
578	20240329	103000	1867795	2935	2935	2935	2935	10
579	20240329	102900	1838445	2905	2905	2905	2905	0
580	20240329	102800	1838445	2905	2905	2905	2905	0
581	20240329	102700	1838445	2905	2905	2905	2905	0
582	20240329	102600	1838445	2905	2905	2905	2905	0
583	20240329	102500	1838445	2905	2905	2905	2905	0
584	20240329	102400	1838445	2905	2905	2905	2905	0
585	20240329	102300	1838445	2905	2905	2905	2905	0
586	20240329	102200	1838445	2905	2910	2910	2905	260
587	20240329	102100	1082230	2935	2935	2935	2935	0
588	20240329	102000	1082230	2935	2935	2935	2935	0
589	20240329	101900	1082230	2935	2935	2935	2935	0
590	20240329	101800	1082230	2935	2935	2935	2935	0
591	20240329	101700	1082230	2935	2935	2935	2935	0
592	20240329	101600	1082230	2935	2935	2935	2935	0
593	20240329	101500	1082230	2935	2935	2935	2935	42
594	20240329	101400	958960	2940	2940	2940	2940	0
595	20240329	101300	958960	2940	2940	2940	2940	0
596	20240329	101200	958960	2940	2940	2940	2940	0
597	20240329	101100	958960	2940	2940	2940	2940	0
598	20240329	101000	958960	2940	2940	2940	2940	0
599	20240329	100900	958960	2940	2940	2940	2940	0
600	20240329	100800	958960	2940	2940	2940	2940	0
601	20240329	100700	958960	2940	2940	2940	2940	0
602	20240329	100600	958960	2940	2940	2940	2940	4
603	20240329	100500	947200	2935	2935	2935	2935	0
604	20240329	100400	947200	2935	2935	2935	2935	0
605	20240329	100300	947200	2935	2935	2935	2935	0
606	20240329	100200	947200	2935	2935	2935	2935	0
607	20240329	100100	947200	2935	2935	2935	2935	58
608	20240329	100000	776970	2940	2940	2940	2940	0
609	20240329	095900	776970	2940	2940	2940	2940	2
610	20240329	095800	771090	2940	2940	2940	2940	0
611	20240329	095700	771090	2940	2940	2940	2940	1
612	20240329	095600	768150	2940	2940	2940	2940	0
613	20240329	095500	768150	2940	2940	2940	2940	2
614	20240329	095400	762270	2940	2940	2940	2940	0
615	20240329	095300	762270	2940	2940	2940	2940	0
616	20240329	095200	762270	2940	2940	2940	2940	0
617	20240329	095100	762270	2940	2940	2940	2940	0
618	20240329	095000	762270	2940	2940	2940	2940	0
619	20240329	094900	762270	2940	2940	2940	2940	0
620	20240329	094800	762270	2940	2940	2940	2940	0
621	20240329	094700	762270	2940	2940	2940	2940	0
622	20240329	094600	762270	2940	2940	2940	2940	0
623	20240329	094500	762270	2940	2940	2940	2940	0
624	20240329	094400	762270	2940	2940	2940	2940	0
625	20240329	094300	762270	2940	2940	2940	2940	0
626	20240329	094200	762270	2940	2940	2940	2940	0
627	20240329	094100	762270	2940	2940	2940	2940	0
628	20240329	094000	762270	2940	2940	2940	2940	0
629	20240329	093900	762270	2940	2940	2940	2940	0
630	20240329	093800	762270	2940	2940	2940	2940	0
631	20240329	093700	762270	2940	2940	2940	2940	9
632	20240329	093600	735810	2940	2940	2940	2940	0
633	20240329	093500	735810	2940	2940	2940	2940	0
634	20240329	093400	735810	2940	2940	2940	2940	0
635	20240329	093300	735810	2940	2940	2940	2940	0
636	20240329	093200	735810	2940	2940	2940	2940	0
637	20240329	093100	735810	2940	2940	2940	2940	0
638	20240329	093000	735810	2940	2940	2940	2940	0
639	20240329	092900	735810	2940	2940	2940	2940	0
640	20240329	092800	735810	2940	2940	2940	2940	0
641	20240329	092700	735810	2940	2940	2940	2940	2
642	20240329	092600	729930	2905	2905	2905	2905	0
643	20240329	092500	729930	2905	2905	2905	2905	0
644	20240329	092400	729930	2905	2905	2905	2905	0
645	20240329	092300	729930	2905	2905	2905	2905	94
646	20240329	092200	456860	2905	2905	2905	2905	0
647	20240329	092100	456860	2905	2905	2905	2905	2
648	20240329	092000	451050	2910	2910	2910	2910	4
649	20240329	091900	439410	2910	2910	2910	2910	51
650	20240329	091800	291000	2910	2910	2910	2910	0
651	20240329	091700	291000	2910	2910	2910	2910	0
652	20240329	091600	291000	2910	2910	2910	2910	0
653	20240329	091500	291000	2910	2910	2910	2910	0
654	20240329	091400	291000	2910	2910	2910	2910	0
655	20240329	091300	291000	2910	2910	2910	2910	0
656	20240329	091200	291000	2910	2910	2910	2910	0
657	20240329	091100	291000	2910	2910	2910	2910	0
658	20240329	091000	291000	2910	2910	2910	2910	0
659	20240329	090900	291000	2910	2910	2910	2910	0
660	20240329	090800	291000	2910	2910	2910	2910	16
661	20240329	090700	244440	2910	2910	2910	2910	14
662	20240329	090600	203700	2910	2910	2910	2910	0
663	20240329	090500	203700	2910	2910	2910	2910	0
664	20240329	090400	203700	2910	2910	2910	2910	0
665	20240329	090300	203700	2910	2910	2910	2910	0
666	20240329	090200	203700	2910	2910	2910	2910	0
667	20240329	090100	203700	2910	2910	2910	2910	0
668	20240329	090000	203700	2910	2910	2910	2910	70