KissMeData/264660/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	202800	56560220	13010	13010	13010	13010	29
3	20240329	202700	56560220	13010	13010	13010	13010	0
4	20240329	202600	56560220	13010	13010	13010	13010	0
5	20240329	202500	56560220	13010	13010	13010	13010	0
6	20240329	202400	56560220	13010	13010	13010	13010	0
7	20240329	202300	56560220	13010	13010	13010	13010	0
8	20240329	202200	56560220	13010	13010	13010	13010	0
9	20240329	202100	56560220	13010	13010	13010	13010	0
10	20240329	202000	56560220	13010	13010	13010	13010	0
11	20240329	201900	56560220	13010	13010	13010	13010	0
12	20240329	201800	56560220	13010	13010	13010	13010	0
13	20240329	201700	56560220	13010	13010	13010	13010	0
14	20240329	201600	56560220	13010	13010	13010	13010	0
15	20240329	201500	56560220	13010	13010	13010	13010	0
16	20240329	201400	56560220	13010	13010	13010	13010	0
17	20240329	201300	56560220	13010	13010	13010	13010	0
18	20240329	201200	56560220	13010	13010	13010	13010	0
19	20240329	201100	56560220	13010	13010	13010	13010	0
20	20240329	201000	56560220	13010	13010	13010	13010	0
21	20240329	200900	56560220	13010	13010	13010	13010	0
22	20240329	200800	56560220	13010	13010	13010	13010	0
23	20240329	200700	56560220	13010	13010	13010	13010	0
24	20240329	200600	56560220	13010	13010	13010	13010	0
25	20240329	200500	56560220	13010	13010	13010	13010	0
26	20240329	200400	56560220	13010	13010	13010	13010	0
27	20240329	200300	56560220	13010	13010	13010	13010	0
28	20240329	200200	56560220	13010	13010	13010	13010	0
29	20240329	200100	56560220	13010	13010	13010	13010	0
30	20240329	200000	56560220	13010	13010	13010	13010	0
31	20240329	195900	56560220	13010	13010	13010	13010	0
32	20240329	195800	56560220	13010	13010	13010	13010	29
33	20240329	195700	56560220	13010	13010	13010	13010	0
34	20240329	195600	56560220	13010	13010	13010	13010	0
35	20240329	195500	56560220	13010	13010	13010	13010	0
36	20240329	195400	56560220	13010	13010	13010	13010	0
37	20240329	195300	56560220	13010	13010	13010	13010	0
38	20240329	195200	56560220	13010	13010	13010	13010	0
39	20240329	195100	56560220	13010	13010	13010	13010	0
40	20240329	195000	56560220	13010	13010	13010	13010	0
41	20240329	194900	56560220	13010	13010	13010	13010	0
42	20240329	194800	56560220	13010	13010	13010	13010	0
43	20240329	194700	56560220	13010	13010	13010	13010	0
44	20240329	194600	56560220	13010	13010	13010	13010	0
45	20240329	194500	56560220	13010	13010	13010	13010	0
46	20240329	194400	56560220	13010	13010	13010	13010	0
47	20240329	194300	56560220	13010	13010	13010	13010	0
48	20240329	194200	56560220	13010	13010	13010	13010	0
49	20240329	194100	56560220	13010	13010	13010	13010	0
50	20240329	194000	56560220	13010	13010	13010	13010	0
51	20240329	193900	56560220	13010	13010	13010	13010	0
52	20240329	193800	56560220	13010	13010	13010	13010	0
53	20240329	193700	56560220	13010	13010	13010	13010	0
54	20240329	193600	56560220	13010	13010	13010	13010	0
55	20240329	193500	56560220	13010	13010	13010	13010	0
56	20240329	193400	56560220	13010	13010	13010	13010	0
57	20240329	193300	56560220	13010	13010	13010	13010	0
58	20240329	193200	56560220	13010	13010	13010	13010	0
59	20240329	193100	56560220	13010	13010	13010	13010	0
60	20240329	193000	56560220	13010	13010	13010	13010	0
61	20240329	192900	56560220	13010	13010	13010	13010	0
62	20240329	192800	56560220	13010	13010	13010	13010	29
63	20240329	192700	56560220	13010	13010	13010	13010	0
64	20240329	192600	56560220	13010	13010	13010	13010	0
65	20240329	192500	56560220	13010	13010	13010	13010	0
66	20240329	192400	56560220	13010	13010	13010	13010	0
67	20240329	192300	56560220	13010	13010	13010	13010	0
68	20240329	192200	56560220	13010	13010	13010	13010	0
69	20240329	192100	56560220	13010	13010	13010	13010	0
70	20240329	192000	56560220	13010	13010	13010	13010	0
71	20240329	191900	56560220	13010	13010	13010	13010	0
72	20240329	191800	56560220	13010	13010	13010	13010	0
73	20240329	191700	56560220	13010	13010	13010	13010	0
74	20240329	191600	56560220	13010	13010	13010	13010	0
75	20240329	191500	56560220	13010	13010	13010	13010	0
76	20240329	191400	56560220	13010	13010	13010	13010	0
77	20240329	191300	56560220	13010	13010	13010	13010	0
78	20240329	191200	56560220	13010	13010	13010	13010	0
79	20240329	191100	56560220	13010	13010	13010	13010	0
80	20240329	191000	56560220	13010	13010	13010	13010	0
81	20240329	190900	56560220	13010	13010	13010	13010	0
82	20240329	190800	56560220	13010	13010	13010	13010	0
83	20240329	190700	56560220	13010	13010	13010	13010	0
84	20240329	190600	56560220	13010	13010	13010	13010	0
85	20240329	190500	56560220	13010	13010	13010	13010	0
86	20240329	190400	56560220	13010	13010	13010	13010	0
87	20240329	190300	56560220	13010	13010	13010	13010	0
88	20240329	190200	56560220	13010	13010	13010	13010	0
89	20240329	190100	56560220	13010	13010	13010	13010	0
90	20240329	190000	56560220	13010	13010	13010	13010	0
91	20240329	185900	56560220	13010	13010	13010	13010	0
92	20240329	185800	56560220	13010	13010	13010	13010	29
93	20240329	185700	56560220	13010	13010	13010	13010	0
94	20240329	185600	56560220	13010	13010	13010	13010	0
95	20240329	185500	56560220	13010	13010	13010	13010	0
96	20240329	185400	56560220	13010	13010	13010	13010	0
97	20240329	185300	56560220	13010	13010	13010	13010	0
98	20240329	185200	56560220	13010	13010	13010	13010	0
99	20240329	185100	56560220	13010	13010	13010	13010	0
100	20240329	185000	56560220	13010	13010	13010	13010	0
101	20240329	184900	56560220	13010	13010	13010	13010	0
102	20240329	184800	56560220	13010	13010	13010	13010	0
103	20240329	184700	56560220	13010	13010	13010	13010	0
104	20240329	184600	56560220	13010	13010	13010	13010	0
105	20240329	184500	56560220	13010	13010	13010	13010	0
106	20240329	184400	56560220	13010	13010	13010	13010	0
107	20240329	184300	56560220	13010	13010	13010	13010	0
108	20240329	184200	56560220	13010	13010	13010	13010	0
109	20240329	184100	56560220	13010	13010	13010	13010	0
110	20240329	184000	56560220	13010	13010	13010	13010	0
111	20240329	183900	56560220	13010	13010	13010	13010	0
112	20240329	183800	56560220	13010	13010	13010	13010	0
113	20240329	183700	56560220	13010	13010	13010	13010	0
114	20240329	183600	56560220	13010	13010	13010	13010	0
115	20240329	183500	56560220	13010	13010	13010	13010	0
116	20240329	183400	56560220	13010	13010	13010	13010	0
117	20240329	183300	56560220	13010	13010	13010	13010	0
118	20240329	183200	56560220	13010	13010	13010	13010	0
119	20240329	183100	56560220	13010	13010	13010	13010	0
120	20240329	183000	56560220	13010	13010	13010	13010	0
121	20240329	182900	56560220	13010	13010	13010	13010	0
122	20240329	182800	56560220	13010	13010	13010	13010	29
123	20240329	182700	56560220	13010	13010	13010	13010	0
124	20240329	182600	56560220	13010	13010	13010	13010	0
125	20240329	182500	56560220	13010	13010	13010	13010	0
126	20240329	182400	56560220	13010	13010	13010	13010	0
127	20240329	182300	56560220	13010	13010	13010	13010	0
128	20240329	182200	56560220	13010	13010	13010	13010	0
129	20240329	182100	56560220	13010	13010	13010	13010	0
130	20240329	182000	56560220	13010	13010	13010	13010	0
131	20240329	181900	56560220	13010	13010	13010	13010	0
132	20240329	181800	56560220	13010	13010	13010	13010	0
133	20240329	181700	56560220	13010	13010	13010	13010	0
134	20240329	181600	56560220	13010	13010	13010	13010	0
135	20240329	181500	56560220	13010	13010	13010	13010	0
136	20240329	181400	56560220	13010	13010	13010	13010	0
137	20240329	181300	56560220	13010	13010	13010	13010	0
138	20240329	181200	56560220	13010	13010	13010	13010	0
139	20240329	181100	56560220	13010	13010	13010	13010	0
140	20240329	181000	56560220	13010	13010	13010	13010	0
141	20240329	180900	56560220	13010	13010	13010	13010	0
142	20240329	180800	56560220	13010	13010	13010	13010	0
143	20240329	180700	56560220	13010	13010	13010	13010	0
144	20240329	180600	56560220	13010	13010	13010	13010	0
145	20240329	180500	56560220	13010	13010	13010	13010	0
146	20240329	180400	56560220	13010	13010	13010	13010	0
147	20240329	180300	56560220	13010	13010	13010	13010	0
148	20240329	180200	56560220	13010	13010	13010	13010	0
149	20240329	180100	56560220	13010	13010	13010	13010	0
150	20240329	180000	56560220	13010	13010	13010	13010	0
151	20240329	175900	56560220	13010	13010	13010	13010	0
152	20240329	175800	56560220	13010	13010	13010	13010	29
153	20240329	175700	56560220	13010	13010	13010	13010	0
154	20240329	175600	56560220	13010	13010	13010	13010	0
155	20240329	175500	56560220	13010	13010	13010	13010	0
156	20240329	175400	56560220	13010	13010	13010	13010	0
157	20240329	175300	56560220	13010	13010	13010	13010	0
158	20240329	175200	56560220	13010	13010	13010	13010	0
159	20240329	175100	56560220	13010	13010	13010	13010	0
160	20240329	175000	56560220	13010	13010	13010	13010	0
161	20240329	174900	56560220	13010	13010	13010	13010	0
162	20240329	174800	56560220	13010	13010	13010	13010	0
163	20240329	174700	56560220	13010	13010	13010	13010	0
164	20240329	174600	56560220	13010	13010	13010	13010	0
165	20240329	174500	56560220	13010	13010	13010	13010	0
166	20240329	174400	56560220	13010	13010	13010	13010	0
167	20240329	174300	56560220	13010	13010	13010	13010	0
168	20240329	174200	56560220	13010	13010	13010	13010	0
169	20240329	174100	56560220	13010	13010	13010	13010	0
170	20240329	174000	56560220	13010	13010	13010	13010	0
171	20240329	173900	56560220	13010	13010	13010	13010	0
172	20240329	173800	56560220	13010	13010	13010	13010	0
173	20240329	173700	56560220	13010	13010	13010	13010	0
174	20240329	173600	56560220	13010	13010	13010	13010	0
175	20240329	173500	56560220	13010	13010	13010	13010	0
176	20240329	173400	56560220	13010	13010	13010	13010	0
177	20240329	173300	56560220	13010	13010	13010	13010	0
178	20240329	173200	56560220	13010	13010	13010	13010	0
179	20240329	173100	56560220	13010	13010	13010	13010	0
180	20240329	173000	56560220	13010	13010	13010	13010	0
181	20240329	172900	56560220	13010	13010	13010	13010	0
182	20240329	172800	56560220	13010	13010	13010	13010	29
183	20240329	172700	56560220	13010	13010	13010	13010	0
184	20240329	172600	56560220	13010	13010	13010	13010	0
185	20240329	172500	56560220	13010	13010	13010	13010	0
186	20240329	172400	56560220	13010	13010	13010	13010	0
187	20240329	172300	56560220	13010	13010	13010	13010	0
188	20240329	172200	56560220	13010	13010	13010	13010	0
189	20240329	172100	56560220	13010	13010	13010	13010	0
190	20240329	172000	56560220	13010	13010	13010	13010	0
191	20240329	171900	56560220	13010	13010	13010	13010	0
192	20240329	171800	56560220	13010	13010	13010	13010	0
193	20240329	171700	56560220	13010	13010	13010	13010	0
194	20240329	171600	56560220	13010	13010	13010	13010	0
195	20240329	171500	56560220	13010	13010	13010	13010	0
196	20240329	171400	56560220	13010	13010	13010	13010	0
197	20240329	171300	56560220	13010	13010	13010	13010	0
198	20240329	171200	56560220	13010	13010	13010	13010	0
199	20240329	171100	56560220	13010	13010	13010	13010	0
200	20240329	171000	56560220	13010	13010	13010	13010	0
201	20240329	170900	56560220	13010	13010	13010	13010	0
202	20240329	170800	56560220	13010	13010	13010	13010	0
203	20240329	170700	56560220	13010	13010	13010	13010	0
204	20240329	170600	56560220	13010	13010	13010	13010	0
205	20240329	170500	56560220	13010	13010	13010	13010	0
206	20240329	170400	56560220	13010	13010	13010	13010	0
207	20240329	170300	56560220	13010	13010	13010	13010	0
208	20240329	170200	56560220	13010	13010	13010	13010	0
209	20240329	170100	56560220	13010	13010	13010	13010	0
210	20240329	170000	56560220	13010	13010	13010	13010	0
211	20240329	165900	56560220	13010	13010	13010	13010	0
212	20240329	165800	56560220	13010	13010	13010	13010	29
213	20240329	165700	56560220	13010	13010	13010	13010	0
214	20240329	165600	56560220	13010	13010	13010	13010	0
215	20240329	165500	56560220	13010	13010	13010	13010	0
216	20240329	165400	56560220	13010	13010	13010	13010	0
217	20240329	165300	56560220	13010	13010	13010	13010	0
218	20240329	165200	56560220	13010	13010	13010	13010	0
219	20240329	165100	56560220	13010	13010	13010	13010	0
220	20240329	165000	56560220	13010	13010	13010	13010	0
221	20240329	164900	56560220	13010	13010	13010	13010	0
222	20240329	164800	56560220	13010	13010	13010	13010	0
223	20240329	164700	56560220	13010	13010	13010	13010	0
224	20240329	164600	56560220	13010	13010	13010	13010	0
225	20240329	164500	56560220	13010	13010	13010	13010	0
226	20240329	164400	56560220	13010	13010	13010	13010	0
227	20240329	164300	56560220	13010	13010	13010	13010	0
228	20240329	164200	56560220	13010	13010	13010	13010	0
229	20240329	164100	56560220	13010	13010	13010	13010	0
230	20240329	164000	56560220	13010	13010	13010	13010	0
231	20240329	163900	56560220	13010	13010	13010	13010	0
232	20240329	163800	56560220	13010	13010	13010	13010	0
233	20240329	163700	56560220	13010	13010	13010	13010	0
234	20240329	163600	56560220	13010	13010	13010	13010	0
235	20240329	163500	56560220	13010	13010	13010	13010	0
236	20240329	163400	56560220	13010	13010	13010	13010	0
237	20240329	163300	56560220	13010	13010	13010	13010	0
238	20240329	163200	56560220	13010	13010	13010	13010	0
239	20240329	163100	56560220	13010	13010	13010	13010	0
240	20240329	163000	56560220	13010	13010	13010	13010	0
241	20240329	162900	56560220	13010	13010	13010	13010	0
242	20240329	162800	56560220	13010	13010	13010	13010	29
243	20240329	162700	56560220	13010	13010	13010	13010	0
244	20240329	162600	56560220	13010	13010	13010	13010	0
245	20240329	162500	56560220	13010	13010	13010	13010	0
246	20240329	162400	56560220	13010	13010	13010	13010	0
247	20240329	162300	56560220	13010	13010	13010	13010	0
248	20240329	162200	56560220	13010	13010	13010	13010	0
249	20240329	162100	56560220	13010	13010	13010	13010	0
250	20240329	162000	56560220	13010	13010	13010	13010	0
251	20240329	161900	56560220	13010	13010	13010	13010	0
252	20240329	161800	56560220	13010	13010	13010	13010	0
253	20240329	161700	56560220	13010	13010	13010	13010	0
254	20240329	161600	56560220	13010	13010	13010	13010	0
255	20240329	161500	56560220	13010	13010	13010	13010	0
256	20240329	161400	56560220	13010	13010	13010	13010	0
257	20240329	161300	56560220	13010	13010	13010	13010	0
258	20240329	161200	56560220	13010	13010	13010	13010	0
259	20240329	161100	56560220	13010	13010	13010	13010	0
260	20240329	161000	56560220	13010	13010	13010	13010	0
261	20240329	160900	56560220	13010	13010	13010	13010	0
262	20240329	160800	56560220	13010	13010	13010	13010	0
263	20240329	160700	56560220	13010	13010	13010	13010	0
264	20240329	160600	56560220	13010	13010	13010	13010	0
265	20240329	160500	56560220	13010	13010	13010	13010	0
266	20240329	160400	56560220	13010	13010	13010	13010	0
267	20240329	160300	56560220	13010	13010	13010	13010	0
268	20240329	160200	56560220	13010	13010	13010	13010	0
269	20240329	160100	56560220	13010	13010	13010	13010	0
270	20240329	160000	56560220	13010	13010	13010	13010	0
271	20240329	155900	56560220	13010	13010	13010	13010	0
272	20240329	155800	56560220	13010	13010	13010	13010	29
273	20240329	155700	56560220	13010	13010	13010	13010	0
274	20240329	155600	56560220	13010	13010	13010	13010	0
275	20240329	155500	56560220	13010	13010	13010	13010	0
276	20240329	155400	56560220	13010	13010	13010	13010	0
277	20240329	155300	56560220	13010	13010	13010	13010	0
278	20240329	155200	56560220	13010	13010	13010	13010	0
279	20240329	155100	56560220	13010	13010	13010	13010	0
280	20240329	155000	56560220	13010	13010	13010	13010	0
281	20240329	154900	56560220	13010	13010	13010	13010	0
282	20240329	154800	56560220	13010	13010	13010	13010	0
283	20240329	154700	56560220	13010	13010	13010	13010	0
284	20240329	154600	56560220	13010	13010	13010	13010	0
285	20240329	154500	56560220	13010	13010	13010	13010	0
286	20240329	154400	56560220	13010	13010	13010	13010	0
287	20240329	154300	56560220	13010	13010	13010	13010	0
288	20240329	154200	56560220	13010	13010	13010	13010	0
289	20240329	154100	56560220	13010	13010	13010	13010	0
290	20240329	154000	56560220	13010	13010	13010	13010	0
291	20240329	153900	56560220	13010	13010	13010	13010	0
292	20240329	153800	56560220	13010	13010	13010	13010	0
293	20240329	153700	56560220	13010	13010	13010	13010	0
294	20240329	153600	56560220	13010	13010	13010	13010	0
295	20240329	153500	56560220	13010	13010	13010	13010	0
296	20240329	153400	56560220	13010	13010	13010	13010	0
297	20240329	153300	56560220	13010	13010	13010	13010	0
298	20240329	153200	56560220	13010	13010	13010	13010	0
299	20240329	153100	56560220	13010	13010	13010	13010	0
300	20240329	153000	56560220	13010	13010	13010	13010	29
301	20240329	152900	56182930	13010	13010	13010	13010	0
302	20240329	152800	56182930	13010	13010	13010	13010	0
303	20240329	152700	56182930	13010	13010	13010	13010	0
304	20240329	152600	56182930	13010	13010	13010	13010	0
305	20240329	152500	56182930	13010	13010	13010	13010	0
306	20240329	152400	56182930	13010	13010	13010	13010	0
307	20240329	152300	56182930	13010	13010	13010	13010	0
308	20240329	152200	56182930	13010	13010	13010	13010	0
309	20240329	152100	56182930	13010	13010	13010	13010	0
310	20240329	152000	56182930	13010	13010	13010	13010	0
311	20240329	151900	56182930	13010	13010	13010	13010	18
312	20240329	151800	55948750	12960	12960	12960	12960	0
313	20240329	151700	55948750	12960	12960	12960	12960	0
314	20240329	151600	55948750	12960	12960	12960	12960	3
315	20240329	151500	55909870	12960	12960	12960	12960	0
316	20240329	151400	55909870	12960	12960	12960	12960	0
317	20240329	151300	55909870	12960	12960	12960	12960	0
318	20240329	151200	55909870	12960	12960	12960	12960	0
319	20240329	151100	55909870	12960	12960	12960	12960	0
320	20240329	151000	55909870	12960	12960	12960	12960	0
321	20240329	150900	55909870	12960	12960	12960	12960	0
322	20240329	150800	55909870	12960	12960	12960	12960	0
323	20240329	150700	55909870	12960	12960	12960	12960	0
324	20240329	150600	55909870	12960	12960	12960	12960	0
325	20240329	150500	55909870	12960	12960	12960	12960	0
326	20240329	150400	55909870	12960	12960	12960	12960	43
327	20240329	150300	55352590	13010	13010	13010	13010	0
328	20240329	150200	55352590	13010	13010	13010	13010	0
329	20240329	150100	55352590	13010	13010	13010	13010	0
330	20240329	150000	55352590	13010	13010	13010	13010	0
331	20240329	145900	55352590	13010	13010	13010	13010	0
332	20240329	145800	55352590	13010	13010	13010	13010	0
333	20240329	145700	55352590	13010	13010	13010	13010	0
334	20240329	145600	55352590	13010	13010	13010	13010	0
335	20240329	145500	55352590	13010	13010	13010	13010	0
336	20240329	145400	55352590	13010	13010	13010	13010	0
337	20240329	145300	55352590	13010	13010	13010	13010	0
338	20240329	145200	55352590	13010	13010	13010	13010	0
339	20240329	145100	55352590	13010	13010	13010	13010	10
340	20240329	145000	55222490	13010	13010	13010	13010	2
341	20240329	144900	55196470	12980	12980	12980	12980	0
342	20240329	144800	55196470	12980	12980	12980	12980	0
343	20240329	144700	55196470	12980	12980	12980	12980	67
344	20240329	144600	54326810	12980	12980	12980	12980	0
345	20240329	144500	54326810	12980	12980	12980	12980	20
346	20240329	144400	54067210	12980	12980	12980	12980	96
347	20240329	144300	52821130	13000	13000	13000	13000	0
348	20240329	144200	52821130	13000	13000	13000	13000	0
349	20240329	144100	52821130	13000	13000	13000	13000	0
350	20240329	144000	52821130	13000	13000	13010	13000	25
351	20240329	143900	52495970	13000	13000	13000	13000	6
352	20240329	143800	52417970	13010	13010	13010	13010	0
353	20240329	143700	52417970	13010	13010	13010	13010	0
354	20240329	143600	52417970	13010	13010	13010	13010	0
355	20240329	143500	52417970	13010	13000	13010	13000	8
356	20240329	143400	52313950	13020	13020	13020	13020	0
357	20240329	143300	52313950	13020	13020	13020	13020	0
358	20240329	143200	52313950	13020	13020	13020	13020	0
359	20240329	143100	52313950	13020	13020	13020	13020	0
360	20240329	143000	52313950	13020	13020	13020	13020	0
361	20240329	142900	52313950	13020	13020	13020	13020	2
362	20240329	142800	52287910	13010	13010	13010	13010	8
363	20240329	142700	52183830	13010	13010	13010	13010	177
364	20240329	142600	49881060	13020	13020	13020	13020	0
365	20240329	142500	49881060	13020	13020	13020	13020	0
366	20240329	142400	49881060	13020	13020	13020	13020	16
367	20240329	142300	49672740	13010	13010	13010	13010	0
368	20240329	142200	49672740	13010	13010	13010	13010	200
369	20240329	142100	47070740	13010	13010	13010	13010	0
370	20240329	142000	47070740	13010	13010	13010	13010	0
371	20240329	141900	47070740	13010	13010	13010	13010	287
372	20240329	141800	43336870	13010	13010	13010	13010	0
373	20240329	141700	43336870	13010	13010	13010	13010	100
374	20240329	141600	42035870	13020	13020	13020	13020	0
375	20240329	141500	42035870	13020	13020	13020	13020	0
376	20240329	141400	42035870	13020	13020	13020	13020	0
377	20240329	141300	42035870	13020	13020	13020	13020	0
378	20240329	141200	42035870	13020	13020	13020	13020	0
379	20240329	141100	42035870	13020	13020	13020	13020	0
380	20240329	141000	42035870	13020	13020	13020	13020	0
381	20240329	140900	42035870	13020	13020	13020	13020	0
382	20240329	140800	42035870	13020	13020	13020	13020	16
383	20240329	140700	41827550	13020	13020	13020	13020	0
384	20240329	140600	41827550	13020	13020	13020	13020	0
385	20240329	140500	41827550	13020	13020	13020	13020	0
386	20240329	140400	41827550	13020	13020	13020	13020	0
387	20240329	140300	41827550	13020	13020	13020	13020	0
388	20240329	140200	41827550	13020	13020	13020	13020	0
389	20240329	140100	41827550	13020	13020	13020	13020	0
390	20240329	140000	41827550	13020	13020	13020	13020	0
391	20240329	135900	41827550	13020	13020	13020	13020	0
392	20240329	135800	41827550	13020	13020	13020	13020	0
393	20240329	135700	41827550	13020	13020	13020	13020	0
394	20240329	135600	41827550	13020	13020	13020	13020	0
395	20240329	135500	41827550	13020	13020	13020	13020	0
396	20240329	135400	41827550	13020	13020	13020	13020	0
397	20240329	135300	41827550	13020	13020	13020	13020	0
398	20240329	135200	41827550	13020	13020	13020	13020	16
399	20240329	135100	41619230	13020	13020	13020	13020	0
400	20240329	135000	41619230	13020	13020	13020	13020	0
401	20240329	134900	41619230	13020	13020	13020	13020	0
402	20240329	134800	41619230	13020	13020	13020	13020	0
403	20240329	134700	41619230	13020	13020	13020	13020	0
404	20240329	134600	41619230	13020	13020	13020	13020	0
405	20240329	134500	41619230	13020	13020	13020	13020	0
406	20240329	134400	41619230	13020	13020	13020	13020	0
407	20240329	134300	41619230	13020	13020	13020	13020	0
408	20240329	134200	41619230	13020	13020	13020	13020	0
409	20240329	134100	41619230	13020	13020	13020	13020	1
410	20240329	134000	41606210	13020	13020	13020	13020	0
411	20240329	133900	41606210	13020	13020	13020	13020	0
412	20240329	133800	41606210	13020	13020	13020	13020	0
413	20240329	133700	41606210	13020	13020	13020	13020	0
414	20240329	133600	41606210	13020	13020	13020	13020	16
415	20240329	133500	41397890	13020	13020	13020	13020	0
416	20240329	133400	41397890	13020	13020	13020	13020	0
417	20240329	133300	41397890	13020	13020	13020	13020	0
418	20240329	133200	41397890	13020	13020	13020	13020	0
419	20240329	133100	41397890	13020	13020	13020	13020	0
420	20240329	133000	41397890	13020	13020	13020	13020	0
421	20240329	132900	41397890	13020	13020	13020	13020	0
422	20240329	132800	41397890	13020	13020	13020	13020	0
423	20240329	132700	41397890	13020	13020	13020	13020	1
424	20240329	132600	41384870	13020	13020	13020	13020	0
425	20240329	132500	41384870	13020	13020	13020	13020	0
426	20240329	132400	41384870	13020	13020	13020	13020	0
427	20240329	132300	41384870	13020	13020	13020	13020	0
428	20240329	132200	41384870	13020	13020	13020	13020	0
429	20240329	132100	41384870	13020	13020	13020	13020	0
430	20240329	132000	41384870	13020	13020	13020	13020	16
431	20240329	131900	41176550	13000	13000	13000	13000	0
432	20240329	131800	41176550	13000	13000	13000	13000	0
433	20240329	131700	41176550	13000	13000	13000	13000	2
434	20240329	131600	41150550	13000	13000	13000	13000	0
435	20240329	131500	41150550	13000	13000	13000	13000	0
436	20240329	131400	41150550	13000	13000	13000	13000	226
437	20240329	131300	38212550	13000	13000	13000	13000	0
438	20240329	131200	38212550	13000	13010	13010	13000	90
439	20240329	131100	37042500	13020	13020	13020	13020	0
440	20240329	131000	37042500	13020	13020	13020	13020	0
441	20240329	130900	37042500	13020	13020	13020	13020	0
442	20240329	130800	37042500	13020	13020	13020	13020	0
443	20240329	130700	37042500	13020	13020	13020	13020	0
444	20240329	130600	37042500	13020	13020	13020	13020	0
445	20240329	130500	37042500	13020	13020	13020	13020	0
446	20240329	130400	37042500	13020	13020	13020	13020	16
447	20240329	130300	36834180	13020	13020	13020	13020	0
448	20240329	130200	36834180	13020	13020	13020	13020	0
449	20240329	130100	36834180	13020	13020	13020	13020	0
450	20240329	130000	36834180	13020	13020	13020	13020	0
451	20240329	125900	36834180	13020	13020	13020	13020	0
452	20240329	125800	36834180	13020	13020	13020	13020	0
453	20240329	125700	36834180	13020	13020	13020	13020	0
454	20240329	125600	36834180	13020	13020	13020	13020	0
455	20240329	125500	36834180	13020	13020	13020	13020	0
456	20240329	125400	36834180	13020	13020	13020	13020	0
457	20240329	125300	36834180	13020	13020	13020	13020	0
458	20240329	125200	36834180	13020	13020	13020	13020	0
459	20240329	125100	36834180	13020	13020	13020	13020	0
460	20240329	125000	36834180	13020	13020	13020	13020	0
461	20240329	124900	36834180	13020	13020	13020	13020	0
462	20240329	124800	36834180	13020	13020	13020	13020	19
463	20240329	124700	36586800	13020	13020	13020	13020	1
464	20240329	124600	36573780	13020	13020	13020	13020	0
465	20240329	124500	36573780	13020	13020	13020	13020	0
466	20240329	124400	36573780	13020	13020	13020	13020	0
467	20240329	124300	36573780	13020	13020	13020	13020	0
468	20240329	124200	36573780	13020	13020	13020	13020	0
469	20240329	124100	36573780	13020	13020	13020	13020	5
470	20240329	124000	36508680	13020	13020	13020	13020	3
471	20240329	123900	36469620	13020	13020	13020	13020	0
472	20240329	123800	36469620	13020	13020	13020	13020	0
473	20240329	123700	36469620	13020	13020	13020	13020	0
474	20240329	123600	36469620	13020	13020	13020	13020	0
475	20240329	123500	36469620	13020	13020	13020	13020	0
476	20240329	123400	36469620	13020	13020	13020	13020	0
477	20240329	123300	36469620	13020	13020	13020	13020	0
478	20240329	123200	36469620	13020	13020	13020	13020	16
479	20240329	123100	36261300	13020	13020	13020	13020	0
480	20240329	123000	36261300	13020	13020	13020	13020	0
481	20240329	122900	36261300	13020	13020	13020	13020	0
482	20240329	122800	36261300	13020	13020	13020	13020	0
483	20240329	122700	36261300	13020	13020	13020	13020	0
484	20240329	122600	36261300	13020	13020	13020	13020	0
485	20240329	122500	36261300	13020	13020	13020	13020	0
486	20240329	122400	36261300	13020	13020	13020	13020	0
487	20240329	122300	36261300	13020	13020	13020	13020	0
488	20240329	122200	36261300	13020	13020	13020	13020	54
489	20240329	122100	35558220	13020	13020	13020	13020	99
490	20240329	122000	34269240	13020	13020	13020	13020	0
491	20240329	121900	34269240	13020	13020	13020	13020	0
492	20240329	121800	34269240	13020	13020	13020	13020	0
493	20240329	121700	34269240	13020	13020	13020	13020	0
494	20240329	121600	34269240	13020	13020	13020	13020	16
495	20240329	121500	34060920	13020	13020	13020	13020	0
496	20240329	121400	34060920	13020	13020	13020	13020	0
497	20240329	121300	34060920	13020	13020	13020	13020	0
498	20240329	121200	34060920	13020	13020	13020	13020	0
499	20240329	121100	34060920	13020	13020	13020	13020	0
500	20240329	121000	34060920	13020	13020	13020	13020	0
501	20240329	120900	34060920	13020	13020	13020	13020	73
502	20240329	120800	33110460	13020	13020	13020	13020	0
503	20240329	120700	33110460	13020	13020	13020	13020	20
504	20240329	120600	32850060	13020	13020	13020	13020	0
505	20240329	120500	32850060	13020	13020	13020	13020	0
506	20240329	120400	32850060	13020	13020	13020	13020	70
507	20240329	120300	31938660	13020	13020	13020	13020	0
508	20240329	120200	31938660	13020	13020	13020	13020	0
509	20240329	120100	31938660	13020	13020	13020	13020	0
510	20240329	120000	31938660	13020	13010	13020	13010	16
511	20240329	115900	31730360	13010	13010	13010	13010	0
512	20240329	115800	31730360	13010	13010	13010	13010	0
513	20240329	115700	31730360	13010	13010	13010	13010	0
514	20240329	115600	31730360	13010	13010	13010	13010	0
515	20240329	115500	31730360	13010	13010	13010	13010	0
516	20240329	115400	31730360	13010	13010	13010	13010	0
517	20240329	115300	31730360	13010	13010	13010	13010	0
518	20240329	115200	31730360	13010	13010	13010	13010	0
519	20240329	115100	31730360	13010	13010	13010	13010	0
520	20240329	115000	31730360	13010	13010	13010	13010	0
521	20240329	114900	31730360	13010	13010	13010	13010	0
522	20240329	114800	31730360	13010	13010	13010	13010	0
523	20240329	114700	31730360	13010	13010	13010	13010	0
524	20240329	114600	31730360	13010	12990	13010	12990	471
525	20240329	114500	25604360	12990	12990	12990	12990	0
526	20240329	114400	25604360	12990	12990	12990	12990	16
527	20240329	114300	25396520	12920	12920	12920	12920	0
528	20240329	114200	25396520	12920	12920	12920	12920	0
529	20240329	114100	25396520	12920	12920	12920	12920	5
530	20240329	114000	25331920	13000	13000	13000	13000	0
531	20240329	113900	25331920	13000	13000	13000	13000	0
532	20240329	113800	25331920	13000	13000	13000	13000	0
533	20240329	113700	25331920	13000	13000	13000	13000	0
534	20240329	113600	25331920	13000	13000	13000	13000	0
535	20240329	113500	25331920	13000	13000	13000	13000	0
536	20240329	113400	25331920	13000	13000	13000	13000	0
537	20240329	113300	25331920	13000	13000	13000	13000	0
538	20240329	113200	25331920	13000	13000	13000	13000	0
539	20240329	113100	25331920	13000	13000	13000	13000	0
540	20240329	113000	25331920	13000	13000	13000	13000	0
541	20240329	112900	25331920	13000	13000	13000	13000	0
542	20240329	112800	25331920	13000	13000	13000	13000	16
543	20240329	112700	25123920	12970	12970	12970	12970	7
544	20240329	112600	25033130	13000	13000	13000	13000	0
545	20240329	112500	25033130	13000	13000	13000	13000	0
546	20240329	112400	25033130	13000	13000	13000	13000	0
547	20240329	112300	25033130	13000	13000	13000	13000	0
548	20240329	112200	25033130	13000	13000	13000	13000	0
549	20240329	112100	25033130	13000	13000	13000	13000	0
550	20240329	112000	25033130	13000	13000	13000	13000	0
551	20240329	111900	25033130	13000	13000	13000	13000	0
552	20240329	111800	25033130	13000	13000	13000	13000	0
553	20240329	111700	25033130	13000	13000	13000	13000	0
554	20240329	111600	25033130	13000	13000	13000	13000	0
555	20240329	111500	25033130	13000	13000	13000	13000	0
556	20240329	111400	25033130	13000	13000	13000	13000	1
557	20240329	111300	25020130	12980	12980	12980	12980	10
558	20240329	111200	24890330	13000	13000	13000	13000	16
559	20240329	111100	24682330	13010	13010	13010	13010	0
560	20240329	111000	24682330	13010	13010	13010	13010	0
561	20240329	110900	24682330	13010	13010	13010	13010	0
562	20240329	110800	24682330	13010	13010	13010	13010	0
563	20240329	110700	24682330	13010	13000	13010	13000	10
564	20240329	110600	24552280	13000	13000	13000	13000	0
565	20240329	110500	24552280	13000	13000	13000	13000	0
566	20240329	110400	24552280	13000	13000	13000	13000	0
567	20240329	110300	24552280	13000	13000	13000	13000	0
568	20240329	110200	24552280	13000	13000	13000	13000	0
569	20240329	110100	24552280	13000	13000	13000	13000	0
570	20240329	110000	24552280	13000	13000	13000	13000	0
571	20240329	105900	24552280	13000	13000	13000	13000	10
572	20240329	105800	24422280	13000	13000	13000	13000	0
573	20240329	105700	24422280	13000	13000	13000	13000	0
574	20240329	105600	24422280	13000	13000	13000	13000	16
575	20240329	105500	24214280	13000	13000	13000	13000	0
576	20240329	105400	24214280	13000	13000	13000	13000	0
577	20240329	105300	24214280	13000	13000	13000	13000	0
578	20240329	105200	24214280	13000	13000	13000	13000	0
579	20240329	105100	24214280	13000	13000	13000	13000	0
580	20240329	105000	24214280	13000	13000	13000	13000	0
581	20240329	104900	24214280	13000	13000	13000	13000	0
582	20240329	104800	24214280	13000	13000	13000	13000	0
583	20240329	104700	24214280	13000	13000	13000	13000	0
584	20240329	104600	24214280	13000	13000	13000	13000	0
585	20240329	104500	24214280	13000	13000	13000	13000	0
586	20240329	104400	24214280	13000	13000	13000	13000	0
587	20240329	104300	24214280	13000	13000	13000	13000	0
588	20240329	104200	24214280	13000	13000	13000	13000	0
589	20240329	104100	24214280	13000	13000	13000	13000	0
590	20240329	104000	24214280	13000	13000	13000	13000	17
591	20240329	103900	23993280	13000	13000	13000	13000	14
592	20240329	103800	23811280	13000	13000	13000	13000	0
593	20240329	103700	23811280	13000	13000	13000	13000	0
594	20240329	103600	23811280	13000	13000	13000	13000	0
595	20240329	103500	23811280	13000	13000	13000	13000	0
596	20240329	103400	23811280	13000	13000	13000	13000	0
597	20240329	103300	23811280	13000	13000	13000	13000	0
598	20240329	103200	23811280	13000	13000	13000	13000	0
599	20240329	103100	23811280	13000	13000	13000	13000	0
600	20240329	103000	23811280	13000	13000	13000	13000	0
601	20240329	102900	23811280	13000	13000	13000	13000	0
602	20240329	102800	23811280	13000	13000	13000	13000	20
603	20240329	102700	23551280	13000	13000	13000	13000	0
604	20240329	102600	23551280	13000	13000	13000	13000	0
605	20240329	102500	23551280	13000	13000	13000	13000	0
606	20240329	102400	23551280	13000	13000	13000	13000	19
607	20240329	102300	23304280	13010	13010	13010	13010	0
608	20240329	102200	23304280	13010	13010	13010	13010	0
609	20240329	102100	23304280	13010	13010	13010	13010	0
610	20240329	102000	23304280	13010	13010	13010	13010	0
611	20240329	101900	23304280	13010	13010	13010	13010	0
612	20240329	101800	23304280	13010	13010	13010	13010	0
613	20240329	101700	23304280	13010	13010	13010	13010	0
614	20240329	101600	23304280	13010	13010	13010	13010	0
615	20240329	101500	23304280	13010	13010	13010	13010	0
616	20240329	101400	23304280	13010	13010	13010	13010	0
617	20240329	101300	23304280	13010	13010	13010	13010	0
618	20240329	101200	23304280	13010	13010	13010	13010	0
619	20240329	101100	23304280	13010	13010	13010	13010	0
620	20240329	101000	23304280	13010	13010	13010	13010	0
621	20240329	100900	23304280	13010	13010	13010	13010	0
622	20240329	100800	23304280	13010	13010	13010	13010	17
623	20240329	100700	23083110	13010	13010	13010	13010	0
624	20240329	100600	23083110	13010	13010	13010	13010	0
625	20240329	100500	23083110	13010	13010	13010	13010	0
626	20240329	100400	23083110	13010	13010	13010	13010	0
627	20240329	100300	23083110	13010	13010	13010	13010	0
628	20240329	100200	23083110	13010	13010	13010	13010	0
629	20240329	100100	23083110	13010	13010	13010	13010	0
630	20240329	100000	23083110	13010	13010	13010	13010	1
631	20240329	095900	23070100	13010	13010	13010	13010	0
632	20240329	095800	23070100	13010	13010	13010	13010	2
633	20240329	095700	23044080	12910	12910	12910	12910	0
634	20240329	095600	23044080	12910	12910	12910	12910	0
635	20240329	095500	23044080	12910	12910	12910	12910	0
636	20240329	095400	23044080	12910	12910	12910	12910	0
637	20240329	095300	23044080	12910	12960	12960	12910	101
638	20240329	095200	21735810	13010	13010	13010	13010	17
639	20240329	095100	21514640	13020	13020	13020	13020	0
640	20240329	095000	21514640	13020	13020	13020	13020	0
641	20240329	094900	21514640	13020	13020	13020	13020	0
642	20240329	094800	21514640	13020	13020	13020	13020	0
643	20240329	094700	21514640	13020	13020	13020	13020	0
644	20240329	094600	21514640	13020	13020	13020	13020	0
645	20240329	094500	21514640	13020	13020	13020	13020	0
646	20240329	094400	21514640	13020	13020	13020	13020	0
647	20240329	094300	21514640	13020	13020	13020	13020	0
648	20240329	094200	21514640	13020	13020	13020	13020	0
649	20240329	094100	21514640	13020	13020	13020	13020	0
650	20240329	094000	21514640	13020	13020	13020	13020	0
651	20240329	093900	21514640	13020	13020	13020	13020	0
652	20240329	093800	21514640	13020	13020	13020	13020	37
653	20240329	093700	21032900	13030	13030	13030	13030	0
654	20240329	093600	21032900	13030	12990	13030	12990	84
655	20240329	093500	19940950	12950	12950	12950	12950	0
656	20240329	093400	19940950	12950	12950	12950	12950	0
657	20240329	093300	19940950	12950	12950	12950	12950	1
658	20240329	093200	19928000	13000	13000	13000	13000	0
659	20240329	093100	19928000	13000	13000	13000	13000	0
660	20240329	093000	19928000	13000	13000	13000	13000	0
661	20240329	092900	19928000	13000	13000	13000	13000	0
662	20240329	092800	19928000	13000	13000	13000	13000	0
663	20240329	092700	19928000	13000	13000	13000	13000	0
664	20240329	092600	19928000	13000	13000	13000	13000	0
665	20240329	092500	19928000	13000	13000	13000	13000	0
666	20240329	092400	19928000	13000	13000	13000	13000	0
667	20240329	092300	19928000	13000	13000	13000	13000	1500
668	20240329	092200	428000	13030	13030	13030	13030	0
669	20240329	092100	428000	13030	13030	13030	13030	0
670	20240329	092000	428000	13030	13030	13030	13030	0
671	20240329	091900	428000	13030	13030	13030	13030	2
672	20240329	091800	401940	12920	12920	12920	12920	0
673	20240329	091700	401940	12920	12920	12920	12920	20
674	20240329	091600	143540	13040	13040	13040	13040	0
675	20240329	091500	143540	13040	13040	13040	13040	0
676	20240329	091400	143540	13040	13040	13040	13040	1
677	20240329	091300	130500	13050	13050	13050	13050	0
678	20240329	091200	130500	13050	13050	13050	13050	0
679	20240329	091100	130500	13050	13050	13050	13050	0
680	20240329	091000	130500	13050	13050	13050	13050	0
681	20240329	090900	130500	13050	13050	13050	13050	0
682	20240329	090800	130500	13050	13050	13050	13050	0
683	20240329	090700	130500	13050	13050	13050	13050	0
684	20240329	090600	130500	13050	13050	13050	13050	0
685	20240329	090500	130500	13050	13050	13050	13050	0
686	20240329	090400	130500	13050	13050	13050	13050	0
687	20240329	090300	130500	13050	13050	13050	13050	0
688	20240329	090200	130500	13050	13050	13050	13050	0
689	20240329	090100	130500	13050	13050	13050	13050	0
690	20240329	090000	130500	13050	13050	13050	13050	10