KissMeData/179530/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	200800	22379125	3000	3000	3000	3000	419
3	20240329	200700	22379125	3000	3000	3000	3000	0
4	20240329	200600	22379125	3000	3000	3000	3000	0
5	20240329	200500	22379125	3000	3000	3000	3000	0
6	20240329	200400	22379125	3000	3000	3000	3000	0
7	20240329	200300	22379125	3000	3000	3000	3000	0
8	20240329	200200	22379125	3000	3000	3000	3000	0
9	20240329	200100	22379125	3000	3000	3000	3000	0
10	20240329	200000	22379125	3000	3000	3000	3000	0
11	20240329	195900	22379125	3000	3000	3000	3000	0
12	20240329	195800	22379125	3000	3000	3000	3000	0
13	20240329	195700	22379125	3000	3000	3000	3000	0
14	20240329	195600	22379125	3000	3000	3000	3000	0
15	20240329	195500	22379125	3000	3000	3000	3000	0
16	20240329	195400	22379125	3000	3000	3000	3000	0
17	20240329	195300	22379125	3000	3000	3000	3000	0
18	20240329	195200	22379125	3000	3000	3000	3000	0
19	20240329	195100	22379125	3000	3000	3000	3000	0
20	20240329	195000	22379125	3000	3000	3000	3000	0
21	20240329	194900	22379125	3000	3000	3000	3000	0
22	20240329	194800	22379125	3000	3000	3000	3000	0
23	20240329	194700	22379125	3000	3000	3000	3000	0
24	20240329	194600	22379125	3000	3000	3000	3000	0
25	20240329	194500	22379125	3000	3000	3000	3000	0
26	20240329	194400	22379125	3000	3000	3000	3000	0
27	20240329	194300	22379125	3000	3000	3000	3000	0
28	20240329	194200	22379125	3000	3000	3000	3000	0
29	20240329	194100	22379125	3000	3000	3000	3000	0
30	20240329	194000	22379125	3000	3000	3000	3000	0
31	20240329	193900	22379125	3000	3000	3000	3000	0
32	20240329	193800	22379125	3000	3000	3000	3000	419
33	20240329	193700	22379125	3000	3000	3000	3000	0
34	20240329	193600	22379125	3000	3000	3000	3000	0
35	20240329	193500	22379125	3000	3000	3000	3000	0
36	20240329	193400	22379125	3000	3000	3000	3000	0
37	20240329	193300	22379125	3000	3000	3000	3000	0
38	20240329	193200	22379125	3000	3000	3000	3000	0
39	20240329	193100	22379125	3000	3000	3000	3000	0
40	20240329	193000	22379125	3000	3000	3000	3000	0
41	20240329	192900	22379125	3000	3000	3000	3000	0
42	20240329	192800	22379125	3000	3000	3000	3000	0
43	20240329	192700	22379125	3000	3000	3000	3000	0
44	20240329	192600	22379125	3000	3000	3000	3000	0
45	20240329	192500	22379125	3000	3000	3000	3000	0
46	20240329	192400	22379125	3000	3000	3000	3000	0
47	20240329	192300	22379125	3000	3000	3000	3000	0
48	20240329	192200	22379125	3000	3000	3000	3000	0
49	20240329	192100	22379125	3000	3000	3000	3000	0
50	20240329	192000	22379125	3000	3000	3000	3000	0
51	20240329	191900	22379125	3000	3000	3000	3000	0
52	20240329	191800	22379125	3000	3000	3000	3000	0
53	20240329	191700	22379125	3000	3000	3000	3000	0
54	20240329	191600	22379125	3000	3000	3000	3000	0
55	20240329	191500	22379125	3000	3000	3000	3000	0
56	20240329	191400	22379125	3000	3000	3000	3000	0
57	20240329	191300	22379125	3000	3000	3000	3000	0
58	20240329	191200	22379125	3000	3000	3000	3000	0
59	20240329	191100	22379125	3000	3000	3000	3000	0
60	20240329	191000	22379125	3000	3000	3000	3000	0
61	20240329	190900	22379125	3000	3000	3000	3000	0
62	20240329	190800	22379125	3000	3000	3000	3000	419
63	20240329	190700	22379125	3000	3000	3000	3000	0
64	20240329	190600	22379125	3000	3000	3000	3000	0
65	20240329	190500	22379125	3000	3000	3000	3000	0
66	20240329	190400	22379125	3000	3000	3000	3000	0
67	20240329	190300	22379125	3000	3000	3000	3000	0
68	20240329	190200	22379125	3000	3000	3000	3000	0
69	20240329	190100	22379125	3000	3000	3000	3000	0
70	20240329	190000	22379125	3000	3000	3000	3000	0
71	20240329	185900	22379125	3000	3000	3000	3000	0
72	20240329	185800	22379125	3000	3000	3000	3000	0
73	20240329	185700	22379125	3000	3000	3000	3000	0
74	20240329	185600	22379125	3000	3000	3000	3000	0
75	20240329	185500	22379125	3000	3000	3000	3000	0
76	20240329	185400	22379125	3000	3000	3000	3000	0
77	20240329	185300	22379125	3000	3000	3000	3000	0
78	20240329	185200	22379125	3000	3000	3000	3000	0
79	20240329	185100	22379125	3000	3000	3000	3000	0
80	20240329	185000	22379125	3000	3000	3000	3000	0
81	20240329	184900	22379125	3000	3000	3000	3000	0
82	20240329	184800	22379125	3000	3000	3000	3000	0
83	20240329	184700	22379125	3000	3000	3000	3000	0
84	20240329	184600	22379125	3000	3000	3000	3000	0
85	20240329	184500	22379125	3000	3000	3000	3000	0
86	20240329	184400	22379125	3000	3000	3000	3000	0
87	20240329	184300	22379125	3000	3000	3000	3000	0
88	20240329	184200	22379125	3000	3000	3000	3000	0
89	20240329	184100	22379125	3000	3000	3000	3000	0
90	20240329	184000	22379125	3000	3000	3000	3000	0
91	20240329	183900	22379125	3000	3000	3000	3000	0
92	20240329	183800	22379125	3000	3000	3000	3000	419
93	20240329	183700	22379125	3000	3000	3000	3000	0
94	20240329	183600	22379125	3000	3000	3000	3000	0
95	20240329	183500	22379125	3000	3000	3000	3000	0
96	20240329	183400	22379125	3000	3000	3000	3000	0
97	20240329	183300	22379125	3000	3000	3000	3000	0
98	20240329	183200	22379125	3000	3000	3000	3000	0
99	20240329	183100	22379125	3000	3000	3000	3000	0
100	20240329	183000	22379125	3000	3000	3000	3000	0
101	20240329	182900	22379125	3000	3000	3000	3000	0
102	20240329	182800	22379125	3000	3000	3000	3000	0
103	20240329	182700	22379125	3000	3000	3000	3000	0
104	20240329	182600	22379125	3000	3000	3000	3000	0
105	20240329	182500	22379125	3000	3000	3000	3000	0
106	20240329	182400	22379125	3000	3000	3000	3000	0
107	20240329	182300	22379125	3000	3000	3000	3000	0
108	20240329	182200	22379125	3000	3000	3000	3000	0
109	20240329	182100	22379125	3000	3000	3000	3000	0
110	20240329	182000	22379125	3000	3000	3000	3000	0
111	20240329	181900	22379125	3000	3000	3000	3000	0
112	20240329	181800	22379125	3000	3000	3000	3000	0
113	20240329	181700	22379125	3000	3000	3000	3000	0
114	20240329	181600	22379125	3000	3000	3000	3000	0
115	20240329	181500	22379125	3000	3000	3000	3000	0
116	20240329	181400	22379125	3000	3000	3000	3000	0
117	20240329	181300	22379125	3000	3000	3000	3000	0
118	20240329	181200	22379125	3000	3000	3000	3000	0
119	20240329	181100	22379125	3000	3000	3000	3000	0
120	20240329	181000	22379125	3000	3000	3000	3000	0
121	20240329	180900	22379125	3000	3000	3000	3000	0
122	20240329	180800	22379125	3000	3000	3000	3000	419
123	20240329	180700	22379125	3000	3000	3000	3000	0
124	20240329	180600	22379125	3000	3000	3000	3000	0
125	20240329	180500	22379125	3000	3000	3000	3000	0
126	20240329	180400	22379125	3000	3000	3000	3000	0
127	20240329	180300	22379125	3000	3000	3000	3000	0
128	20240329	180200	22379125	3000	3000	3000	3000	0
129	20240329	180100	22379125	3000	3000	3000	3000	0
130	20240329	180000	22379125	3000	3000	3000	3000	0
131	20240329	175900	22379125	3000	3000	3000	3000	0
132	20240329	175800	22379125	3000	3000	3000	3000	0
133	20240329	175700	22379125	3000	3000	3000	3000	0
134	20240329	175600	22379125	3000	3000	3000	3000	0
135	20240329	175500	22379125	3000	3000	3000	3000	0
136	20240329	175400	22379125	3000	3000	3000	3000	0
137	20240329	175300	22379125	3000	3000	3000	3000	0
138	20240329	175200	22379125	3000	3000	3000	3000	0
139	20240329	175100	22379125	3000	3000	3000	3000	0
140	20240329	175000	22379125	3000	3000	3000	3000	0
141	20240329	174900	22379125	3000	3000	3000	3000	0
142	20240329	174800	22379125	3000	3000	3000	3000	0
143	20240329	174700	22379125	3000	3000	3000	3000	0
144	20240329	174600	22379125	3000	3000	3000	3000	0
145	20240329	174500	22379125	3000	3000	3000	3000	0
146	20240329	174400	22379125	3000	3000	3000	3000	0
147	20240329	174300	22379125	3000	3000	3000	3000	0
148	20240329	174200	22379125	3000	3000	3000	3000	0
149	20240329	174100	22379125	3000	3000	3000	3000	0
150	20240329	174000	22379125	3000	3000	3000	3000	0
151	20240329	173900	22379125	3000	3000	3000	3000	0
152	20240329	173800	22379125	3000	3000	3000	3000	419
153	20240329	173700	22379125	3000	3000	3000	3000	0
154	20240329	173600	22379125	3000	3000	3000	3000	0
155	20240329	173500	22379125	3000	3000	3000	3000	0
156	20240329	173400	22379125	3000	3000	3000	3000	0
157	20240329	173300	22379125	3000	3000	3000	3000	0
158	20240329	173200	22379125	3000	3000	3000	3000	0
159	20240329	173100	22379125	3000	3000	3000	3000	0
160	20240329	173000	22379125	3000	3000	3000	3000	0
161	20240329	172900	22379125	3000	3000	3000	3000	0
162	20240329	172800	22379125	3000	3000	3000	3000	0
163	20240329	172700	22379125	3000	3000	3000	3000	0
164	20240329	172600	22379125	3000	3000	3000	3000	0
165	20240329	172500	22379125	3000	3000	3000	3000	0
166	20240329	172400	22379125	3000	3000	3000	3000	0
167	20240329	172300	22379125	3000	3000	3000	3000	0
168	20240329	172200	22379125	3000	3000	3000	3000	0
169	20240329	172100	22379125	3000	3000	3000	3000	0
170	20240329	172000	22379125	3000	3000	3000	3000	0
171	20240329	171900	22379125	3000	3000	3000	3000	0
172	20240329	171800	22379125	3000	3000	3000	3000	0
173	20240329	171700	22379125	3000	3000	3000	3000	0
174	20240329	171600	22379125	3000	3000	3000	3000	0
175	20240329	171500	22379125	3000	3000	3000	3000	0
176	20240329	171400	22379125	3000	3000	3000	3000	0
177	20240329	171300	22379125	3000	3000	3000	3000	0
178	20240329	171200	22379125	3000	3000	3000	3000	0
179	20240329	171100	22379125	3000	3000	3000	3000	0
180	20240329	171000	22379125	3000	3000	3000	3000	0
181	20240329	170900	22379125	3000	3000	3000	3000	0
182	20240329	170800	22379125	3000	3000	3000	3000	419
183	20240329	170700	22379125	3000	3000	3000	3000	0
184	20240329	170600	22379125	3000	3000	3000	3000	0
185	20240329	170500	22379125	3000	3000	3000	3000	0
186	20240329	170400	22379125	3000	3000	3000	3000	0
187	20240329	170300	22379125	3000	3000	3000	3000	0
188	20240329	170200	22379125	3000	3000	3000	3000	0
189	20240329	170100	22379125	3000	3000	3000	3000	0
190	20240329	170000	22379125	3000	3000	3000	3000	0
191	20240329	165900	22379125	3000	3000	3000	3000	0
192	20240329	165800	22379125	3000	3000	3000	3000	0
193	20240329	165700	22379125	3000	3000	3000	3000	0
194	20240329	165600	22379125	3000	3000	3000	3000	0
195	20240329	165500	22379125	3000	3000	3000	3000	0
196	20240329	165400	22379125	3000	3000	3000	3000	0
197	20240329	165300	22379125	3000	3000	3000	3000	0
198	20240329	165200	22379125	3000	3000	3000	3000	0
199	20240329	165100	22379125	3000	3000	3000	3000	0
200	20240329	165000	22379125	3000	3000	3000	3000	0
201	20240329	164900	22379125	3000	3000	3000	3000	0
202	20240329	164800	22379125	3000	3000	3000	3000	0
203	20240329	164700	22379125	3000	3000	3000	3000	0
204	20240329	164600	22379125	3000	3000	3000	3000	0
205	20240329	164500	22379125	3000	3000	3000	3000	0
206	20240329	164400	22379125	3000	3000	3000	3000	0
207	20240329	164300	22379125	3000	3000	3000	3000	0
208	20240329	164200	22379125	3000	3000	3000	3000	0
209	20240329	164100	22379125	3000	3000	3000	3000	0
210	20240329	164000	22379125	3000	3000	3000	3000	0
211	20240329	163900	22379125	3000	3000	3000	3000	0
212	20240329	163800	22379125	3000	3000	3000	3000	419
213	20240329	163700	22379125	3000	3000	3000	3000	0
214	20240329	163600	22379125	3000	3000	3000	3000	0
215	20240329	163500	22379125	3000	3000	3000	3000	0
216	20240329	163400	22379125	3000	3000	3000	3000	0
217	20240329	163300	22379125	3000	3000	3000	3000	0
218	20240329	163200	22379125	3000	3000	3000	3000	0
219	20240329	163100	22379125	3000	3000	3000	3000	0
220	20240329	163000	22379125	3000	3000	3000	3000	0
221	20240329	162900	22379125	3000	3000	3000	3000	0
222	20240329	162800	22379125	3000	3000	3000	3000	0
223	20240329	162700	22379125	3000	3000	3000	3000	0
224	20240329	162600	22379125	3000	3000	3000	3000	0
225	20240329	162500	22379125	3000	3000	3000	3000	0
226	20240329	162400	22379125	3000	3000	3000	3000	0
227	20240329	162300	22379125	3000	3000	3000	3000	0
228	20240329	162200	22379125	3000	3000	3000	3000	0
229	20240329	162100	22379125	3000	3000	3000	3000	0
230	20240329	162000	22379125	3000	3000	3000	3000	0
231	20240329	161900	22379125	3000	3000	3000	3000	0
232	20240329	161800	22379125	3000	3000	3000	3000	0
233	20240329	161700	22379125	3000	3000	3000	3000	0
234	20240329	161600	22379125	3000	3000	3000	3000	0
235	20240329	161500	22379125	3000	3000	3000	3000	0
236	20240329	161400	22379125	3000	3000	3000	3000	0
237	20240329	161300	22379125	3000	3000	3000	3000	0
238	20240329	161200	22379125	3000	3000	3000	3000	0
239	20240329	161100	22379125	3000	3000	3000	3000	0
240	20240329	161000	22379125	3000	3000	3000	3000	0
241	20240329	160900	22379125	3000	3000	3000	3000	0
242	20240329	160800	22379125	3000	3000	3000	3000	419
243	20240329	160700	22379125	3000	3000	3000	3000	0
244	20240329	160600	22379125	3000	3000	3000	3000	0
245	20240329	160500	22379125	3000	3000	3000	3000	0
246	20240329	160400	22379125	3000	3000	3000	3000	0
247	20240329	160300	22379125	3000	3000	3000	3000	0
248	20240329	160200	22379125	3000	3000	3000	3000	0
249	20240329	160100	22379125	3000	3000	3000	3000	0
250	20240329	160000	22379125	3000	3000	3000	3000	0
251	20240329	155900	22379125	3000	3000	3000	3000	0
252	20240329	155800	22379125	3000	3000	3000	3000	0
253	20240329	155700	22379125	3000	3000	3000	3000	0
254	20240329	155600	22379125	3000	3000	3000	3000	0
255	20240329	155500	22379125	3000	3000	3000	3000	0
256	20240329	155400	22379125	3000	3000	3000	3000	0
257	20240329	155300	22379125	3000	3000	3000	3000	0
258	20240329	155200	22379125	3000	3000	3000	3000	0
259	20240329	155100	22379125	3000	3000	3000	3000	0
260	20240329	155000	22379125	3000	3000	3000	3000	0
261	20240329	154900	22379125	3000	3000	3000	3000	0
262	20240329	154800	22379125	3000	3000	3000	3000	0
263	20240329	154700	22379125	3000	3000	3000	3000	0
264	20240329	154600	22379125	3000	3000	3000	3000	0
265	20240329	154500	22379125	3000	3000	3000	3000	0
266	20240329	154400	22379125	3000	3000	3000	3000	0
267	20240329	154300	22379125	3000	3000	3000	3000	0
268	20240329	154200	22379125	3000	3000	3000	3000	0
269	20240329	154100	22379125	3000	3000	3000	3000	0
270	20240329	154000	22379125	3000	3000	3000	3000	0
271	20240329	153900	22379125	3000	3000	3000	3000	0
272	20240329	153800	22379125	3000	3000	3000	3000	419
273	20240329	153700	22379125	3000	3000	3000	3000	0
274	20240329	153600	22379125	3000	3000	3000	3000	0
275	20240329	153500	22379125	3000	3000	3000	3000	0
276	20240329	153400	22379125	3000	3000	3000	3000	0
277	20240329	153300	22379125	3000	3000	3000	3000	0
278	20240329	153200	22379125	3000	3000	3000	3000	0
279	20240329	153100	22379125	3000	3000	3000	3000	0
280	20240329	153000	22379125	3000	3000	3000	3000	419
281	20240329	152900	21122125	3000	3000	3000	3000	0
282	20240329	152800	21122125	3000	3000	3000	3000	0
283	20240329	152700	21122125	3000	3000	3000	3000	0
284	20240329	152600	21122125	3000	3000	3000	3000	0
285	20240329	152500	21122125	3000	3000	3000	3000	0
286	20240329	152400	21122125	3000	3000	3000	3000	0
287	20240329	152300	21122125	3000	3000	3000	3000	0
288	20240329	152200	21122125	3000	3000	3000	3000	0
289	20240329	152100	21122125	3000	3000	3000	3000	0
290	20240329	152000	21122125	3000	3000	3000	3000	0
291	20240329	151900	21122125	3000	3000	3000	3000	0
292	20240329	151800	21122125	3000	3000	3000	3000	27
293	20240329	151700	21041125	3000	3000	3000	3000	120
294	20240329	151600	20681125	2995	2995	2995	2995	1
295	20240329	151500	20678130	3000	3000	3000	3000	100
296	20240329	151400	20378130	3000	3000	3000	3000	0
297	20240329	151300	20378130	3000	3000	3000	3000	0
298	20240329	151200	20378130	3000	3000	3000	3000	0
299	20240329	151100	20378130	3000	3000	3000	3000	0
300	20240329	151000	20378130	3000	3000	3000	3000	1
301	20240329	150900	20375130	2980	2980	2980	2980	0
302	20240329	150800	20375130	2980	2980	2980	2980	1
303	20240329	150700	20372150	3000	3000	3000	3000	0
304	20240329	150600	20372150	3000	3000	3000	3000	0
305	20240329	150500	20372150	3000	3000	3000	3000	0
306	20240329	150400	20372150	3000	3000	3000	3000	100
307	20240329	150300	20072150	3000	3000	3000	3000	0
308	20240329	150200	20072150	3000	3000	3000	3000	0
309	20240329	150100	20072150	3000	3000	3000	3000	0
310	20240329	150000	20072150	3000	3000	3000	3000	0
311	20240329	145900	20072150	3000	3000	3000	3000	0
312	20240329	145800	20072150	3000	3000	3000	3000	0
313	20240329	145700	20072150	3000	3000	3000	3000	0
314	20240329	145600	20072150	3000	3000	3000	3000	0
315	20240329	145500	20072150	3000	3000	3000	3000	1
316	20240329	145400	20069150	2995	2995	2995	2995	0
317	20240329	145300	20069150	2995	2980	2995	2975	191
318	20240329	145200	19500855	2980	2980	2980	2980	0
319	20240329	145100	19500855	2980	2980	2980	2980	0
320	20240329	145000	19500855	2980	2980	2980	2980	0
321	20240329	144900	19500855	2980	2980	2980	2980	0
322	20240329	144800	19500855	2980	2975	2980	2975	9
323	20240329	144700	19474040	2980	2980	2980	2980	0
324	20240329	144600	19474040	2980	2980	2980	2980	0
325	20240329	144500	19474040	2980	2980	2980	2980	0
326	20240329	144400	19474040	2980	2980	2980	2980	0
327	20240329	144300	19474040	2980	2980	2980	2980	354
328	20240329	144200	18419120	2980	2980	2980	2980	0
329	20240329	144100	18419120	2980	2980	2980	2980	146
330	20240329	144000	17984040	2995	2995	2995	2995	54
331	20240329	143900	17822310	2995	2995	2995	2995	0
332	20240329	143800	17822310	2995	2995	2995	2995	0
333	20240329	143700	17822310	2995	2995	2995	2995	0
334	20240329	143600	17822310	2995	2995	2995	2995	0
335	20240329	143500	17822310	2995	2995	2995	2995	0
336	20240329	143400	17822310	2995	2995	2995	2995	0
337	20240329	143300	17822310	2995	2995	2995	2995	0
338	20240329	143200	17822310	2995	2995	2995	2995	1
339	20240329	143100	17819315	3000	3000	3000	3000	0
340	20240329	143000	17819315	3000	3000	3000	3000	0
341	20240329	142900	17819315	3000	3000	3000	3000	0
342	20240329	142800	17819315	3000	3000	3000	3000	0
343	20240329	142700	17819315	3000	3000	3000	3000	0
344	20240329	142600	17819315	3000	3000	3000	3000	0
345	20240329	142500	17819315	3000	3000	3000	3000	0
346	20240329	142400	17819315	3000	3000	3000	3000	0
347	20240329	142300	17819315	3000	3000	3000	3000	0
348	20240329	142200	17819315	3000	3000	3000	3000	0
349	20240329	142100	17819315	3000	3000	3000	3000	0
350	20240329	142000	17819315	3000	3000	3000	3000	0
351	20240329	141900	17819315	3000	3000	3000	3000	0
352	20240329	141800	17819315	3000	3000	3000	3000	0
353	20240329	141700	17819315	3000	3000	3000	3000	0
354	20240329	141600	17819315	3000	3000	3000	3000	0
355	20240329	141500	17819315	3000	3000	3000	3000	0
356	20240329	141400	17819315	3000	3000	3000	3000	0
357	20240329	141300	17819315	3000	3000	3000	3000	0
358	20240329	141200	17819315	3000	3000	3000	3000	0
359	20240329	141100	17819315	3000	3000	3000	3000	0
360	20240329	141000	17819315	3000	3000	3000	3000	0
361	20240329	140900	17819315	3000	3000	3000	3000	0
362	20240329	140800	17819315	3000	3000	3000	3000	0
363	20240329	140700	17819315	3000	3000	3000	3000	0
364	20240329	140600	17819315	3000	3000	3000	3000	0
365	20240329	140500	17819315	3000	3000	3000	3000	0
366	20240329	140400	17819315	3000	2975	3000	2975	181
367	20240329	140300	17280640	2975	2975	2975	2975	209
368	20240329	140200	16658865	2975	2990	2990	2975	723
369	20240329	140100	14503135	2990	2990	2990	2990	0
370	20240329	140000	14503135	2990	2990	2990	2990	0
371	20240329	135900	14503135	2990	2990	2990	2990	15
372	20240329	135800	14458285	3000	3000	3000	3000	0
373	20240329	135700	14458285	3000	3000	3000	3000	0
374	20240329	135600	14458285	3000	3000	3000	3000	0
375	20240329	135500	14458285	3000	3000	3000	3000	0
376	20240329	135400	14458285	3000	3000	3000	3000	0
377	20240329	135300	14458285	3000	3000	3000	3000	0
378	20240329	135200	14458285	3000	2995	3000	2995	4
379	20240329	135100	14446290	3000	3000	3000	3000	0
380	20240329	135000	14446290	3000	3000	3000	3000	0
381	20240329	134900	14446290	3000	3000	3000	3000	0
382	20240329	134800	14446290	3000	3000	3000	3000	0
383	20240329	134700	14446290	3000	3000	3000	3000	0
384	20240329	134600	14446290	3000	3000	3000	3000	0
385	20240329	134500	14446290	3000	3000	3000	3000	0
386	20240329	134400	14446290	3000	3000	3000	3000	0
387	20240329	134300	14446290	3000	3000	3000	3000	0
388	20240329	134200	14446290	3000	3000	3000	3000	0
389	20240329	134100	14446290	3000	3000	3000	3000	0
390	20240329	134000	14446290	3000	3000	3000	3000	0
391	20240329	133900	14446290	3000	3000	3000	3000	0
392	20240329	133800	14446290	3000	3000	3000	3000	10
393	20240329	133700	14416290	3000	3000	3000	3000	0
394	20240329	133600	14416290	3000	3000	3000	3000	0
395	20240329	133500	14416290	3000	3000	3000	3000	1
396	20240329	133400	14413290	2990	2990	2990	2990	0
397	20240329	133300	14413290	2990	2990	2990	2990	0
398	20240329	133200	14413290	2990	2990	2990	2990	0
399	20240329	133100	14413290	2990	2990	2990	2990	0
400	20240329	133000	14413290	2990	2990	2990	2990	0
401	20240329	132900	14413290	2990	2990	2990	2990	0
402	20240329	132800	14413290	2990	2995	2995	2990	33
403	20240329	132700	14314490	3005	3005	3005	3005	0
404	20240329	132600	14314490	3005	3005	3005	3005	0
405	20240329	132500	14314490	3005	3005	3005	3005	0
406	20240329	132400	14314490	3005	3005	3005	3005	0
407	20240329	132300	14314490	3005	3005	3005	3005	0
408	20240329	132200	14314490	3005	3005	3005	3005	0
409	20240329	132100	14314490	3005	3005	3005	3005	0
410	20240329	132000	14314490	3005	3005	3005	3005	0
411	20240329	131900	14314490	3005	3005	3005	3005	0
412	20240329	131800	14314490	3005	3005	3005	3005	0
413	20240329	131700	14314490	3005	3005	3005	3005	0
414	20240329	131600	14314490	3005	3005	3005	3005	0
415	20240329	131500	14314490	3005	3005	3005	3005	0
416	20240329	131400	14314490	3005	3005	3005	3005	0
417	20240329	131300	14314490	3005	3005	3005	3005	0
418	20240329	131200	14314490	3005	3005	3005	3005	0
419	20240329	131100	14314490	3005	3005	3005	3005	0
420	20240329	131000	14314490	3005	3005	3005	3005	0
421	20240329	130900	14314490	3005	3005	3005	3005	0
422	20240329	130800	14314490	3005	3005	3005	3005	0
423	20240329	130700	14314490	3005	3005	3005	3005	0
424	20240329	130600	14314490	3005	3005	3005	3005	0
425	20240329	130500	14314490	3005	3005	3005	3005	0
426	20240329	130400	14314490	3005	3005	3005	3005	0
427	20240329	130300	14314490	3005	3005	3005	3005	0
428	20240329	130200	14314490	3005	3005	3005	3005	0
429	20240329	130100	14314490	3005	3005	3005	3005	0
430	20240329	130000	14314490	3005	3005	3005	3005	0
431	20240329	125900	14314490	3005	3005	3005	3005	0
432	20240329	125800	14314490	3005	3005	3005	3005	0
433	20240329	125700	14314490	3005	3005	3005	3005	0
434	20240329	125600	14314490	3005	3005	3005	3005	0
435	20240329	125500	14314490	3005	3005	3005	3005	0
436	20240329	125400	14314490	3005	3005	3005	3005	0
437	20240329	125300	14314490	3005	3005	3005	3005	0
438	20240329	125200	14314490	3005	3005	3005	3005	0
439	20240329	125100	14314490	3005	3005	3005	3005	0
440	20240329	125000	14314490	3005	3005	3005	3005	0
441	20240329	124900	14314490	3005	3005	3005	3005	0
442	20240329	124800	14314490	3005	3005	3005	3005	0
443	20240329	124700	14314490	3005	3005	3005	3005	0
444	20240329	124600	14314490	3005	3005	3005	3005	0
445	20240329	124500	14314490	3005	3005	3005	3005	0
446	20240329	124400	14314490	3005	3005	3005	3005	0
447	20240329	124300	14314490	3005	3005	3005	3005	0
448	20240329	124200	14314490	3005	3005	3005	3005	0
449	20240329	124100	14314490	3005	3005	3005	3005	0
450	20240329	124000	14314490	3005	3005	3005	3005	0
451	20240329	123900	14314490	3005	3005	3005	3005	0
452	20240329	123800	14314490	3005	3005	3005	3005	0
453	20240329	123700	14314490	3005	3005	3005	3005	3
454	20240329	123600	14305475	3005	3005	3005	3005	4
455	20240329	123500	14293455	3010	3010	3010	3010	0
456	20240329	123400	14293455	3010	3010	3010	3010	0
457	20240329	123300	14293455	3010	3010	3010	3010	0
458	20240329	123200	14293455	3010	3010	3010	3010	0
459	20240329	123100	14293455	3010	3010	3010	3010	0
460	20240329	123000	14293455	3010	3010	3010	3010	0
461	20240329	122900	14293455	3010	3010	3010	3010	0
462	20240329	122800	14293455	3010	3010	3010	3010	0
463	20240329	122700	14293455	3010	3010	3010	3010	0
464	20240329	122600	14293455	3010	3010	3010	3010	0
465	20240329	122500	14293455	3010	3010	3010	3010	0
466	20240329	122400	14293455	3010	3010	3010	3010	0
467	20240329	122300	14293455	3010	3010	3010	3010	0
468	20240329	122200	14293455	3010	3005	3010	3005	66
469	20240329	122100	14094800	3005	3005	3005	3005	0
470	20240329	122000	14094800	3005	3005	3005	3005	0
471	20240329	121900	14094800	3005	3005	3005	3005	0
472	20240329	121800	14094800	3005	3005	3005	3005	0
473	20240329	121700	14094800	3005	3005	3005	3005	0
474	20240329	121600	14094800	3005	3005	3005	3005	0
475	20240329	121500	14094800	3005	3005	3005	3005	0
476	20240329	121400	14094800	3005	3005	3005	3005	0
477	20240329	121300	14094800	3005	3005	3005	3005	0
478	20240329	121200	14094800	3005	3005	3005	3005	0
479	20240329	121100	14094800	3005	3005	3005	3005	0
480	20240329	121000	14094800	3005	3005	3005	3005	0
481	20240329	120900	14094800	3005	3005	3005	3005	0
482	20240329	120800	14094800	3005	3005	3005	3005	0
483	20240329	120700	14094800	3005	3005	3005	3005	0
484	20240329	120600	14094800	3005	3005	3005	3005	0
485	20240329	120500	14094800	3005	3005	3005	3005	0
486	20240329	120400	14094800	3005	3005	3005	3005	0
487	20240329	120300	14094800	3005	3005	3005	3005	0
488	20240329	120200	14094800	3005	3005	3005	3005	0
489	20240329	120100	14094800	3005	3005	3005	3005	0
490	20240329	120000	14094800	3005	3005	3005	3005	0
491	20240329	115900	14094800	3005	3005	3005	3005	0
492	20240329	115800	14094800	3005	3005	3005	3005	0
493	20240329	115700	14094800	3005	3005	3005	3005	0
494	20240329	115600	14094800	3005	3005	3005	3005	0
495	20240329	115500	14094800	3005	3005	3005	3005	0
496	20240329	115400	14094800	3005	3005	3005	3005	0
497	20240329	115300	14094800	3005	3005	3005	3005	0
498	20240329	115200	14094800	3005	3005	3005	3005	0
499	20240329	115100	14094800	3005	3005	3005	3005	0
500	20240329	115000	14094800	3005	3005	3005	3005	0
501	20240329	114900	14094800	3005	3005	3005	3005	1
502	20240329	114800	14091795	3000	3000	3000	3000	0
503	20240329	114700	14091795	3000	3000	3000	3000	0
504	20240329	114600	14091795	3000	3005	3005	3000	667
505	20240329	114500	12089800	3010	3010	3010	3010	0
506	20240329	114400	12089800	3010	3010	3010	3010	0
507	20240329	114300	12089800	3010	3010	3010	3010	0
508	20240329	114200	12089800	3010	3010	3010	3010	0
509	20240329	114100	12089800	3010	3010	3010	3010	0
510	20240329	114000	12089800	3010	3010	3010	3010	0
511	20240329	113900	12089800	3010	3010	3010	3010	0
512	20240329	113800	12089800	3010	3010	3010	3010	0
513	20240329	113700	12089800	3010	3010	3010	3010	0
514	20240329	113600	12089800	3010	3010	3010	3010	0
515	20240329	113500	12089800	3010	3010	3010	3010	0
516	20240329	113400	12089800	3010	3010	3010	3010	0
517	20240329	113300	12089800	3010	3010	3010	3010	0
518	20240329	113200	12089800	3010	3010	3010	3010	0
519	20240329	113100	12089800	3010	3010	3010	3010	0
520	20240329	113000	12089800	3010	3010	3010	3010	0
521	20240329	112900	12089800	3010	3010	3010	3010	0
522	20240329	112800	12089800	3010	3010	3010	3010	0
523	20240329	112700	12089800	3010	3010	3010	3010	0
524	20240329	112600	12089800	3010	3010	3010	3010	0
525	20240329	112500	12089800	3010	3010	3010	3010	0
526	20240329	112400	12089800	3010	3010	3010	3010	21
527	20240329	112300	12026590	3010	3010	3010	3010	5
528	20240329	112200	12011540	3005	3005	3005	3005	0
529	20240329	112100	12011540	3005	3005	3005	3005	0
530	20240329	112000	12011540	3005	3005	3005	3005	0
531	20240329	111900	12011540	3005	3005	3005	3005	0
532	20240329	111800	12011540	3005	3005	3005	3005	0
533	20240329	111700	12011540	3005	3005	3005	3005	0
534	20240329	111600	12011540	3005	3005	3005	3005	0
535	20240329	111500	12011540	3005	3005	3005	3005	0
536	20240329	111400	12011540	3005	3005	3005	3005	100
537	20240329	111300	11711040	3005	3005	3005	3005	0
538	20240329	111200	11711040	3005	3005	3005	3005	0
539	20240329	111100	11711040	3005	3005	3005	3005	0
540	20240329	111000	11711040	3005	3005	3005	3005	6
541	20240329	110900	11693010	3010	3010	3010	3010	0
542	20240329	110800	11693010	3010	3010	3010	3010	0
543	20240329	110700	11693010	3010	3010	3010	3010	0
544	20240329	110600	11693010	3010	3010	3010	3010	0
545	20240329	110500	11693010	3010	3010	3010	3010	0
546	20240329	110400	11693010	3010	3010	3010	3010	0
547	20240329	110300	11693010	3010	3010	3010	3010	0
548	20240329	110200	11693010	3010	3010	3010	3010	0
549	20240329	110100	11693010	3010	3010	3010	3010	0
550	20240329	110000	11693010	3010	3010	3010	3010	0
551	20240329	105900	11693010	3010	3010	3010	3010	0
552	20240329	105800	11693010	3010	3010	3010	3010	10
553	20240329	105700	11662910	3010	3010	3010	3010	1
554	20240329	105600	11659900	3005	3005	3005	3005	0
555	20240329	105500	11659900	3005	3005	3005	3005	0
556	20240329	105400	11659900	3005	3005	3005	3005	0
557	20240329	105300	11659900	3005	3005	3005	3005	0
558	20240329	105200	11659900	3005	3005	3005	3005	0
559	20240329	105100	11659900	3005	3005	3005	3005	0
560	20240329	105000	11659900	3005	3005	3005	3005	0
561	20240329	104900	11659900	3005	3005	3005	3005	0
562	20240329	104800	11659900	3005	3005	3005	3005	0
563	20240329	104700	11659900	3005	3005	3005	3005	0
564	20240329	104600	11659900	3005	3005	3005	3005	0
565	20240329	104500	11659900	3005	3005	3005	3005	0
566	20240329	104400	11659900	3005	3005	3005	3005	0
567	20240329	104300	11659900	3005	3005	3005	3005	0
568	20240329	104200	11659900	3005	3005	3005	3005	0
569	20240329	104100	11659900	3005	3005	3005	3005	0
570	20240329	104000	11659900	3005	3005	3005	3005	0
571	20240329	103900	11659900	3005	3005	3005	3005	0
572	20240329	103800	11659900	3005	3005	3005	3005	0
573	20240329	103700	11659900	3005	3005	3005	3005	0
574	20240329	103600	11659900	3005	3005	3005	3005	0
575	20240329	103500	11659900	3005	3005	3005	3005	6
576	20240329	103400	11641870	3005	3005	3005	3005	0
577	20240329	103300	11641870	3005	3005	3005	3005	0
578	20240329	103200	11641870	3005	3005	3005	3005	0
579	20240329	103100	11641870	3005	3005	3005	3005	630
580	20240329	103000	9748720	3010	3010	3010	3010	0
581	20240329	102900	9748720	3010	3010	3010	3010	0
582	20240329	102800	9748720	3010	3010	3010	3010	0
583	20240329	102700	9748720	3010	3010	3010	3010	0
584	20240329	102600	9748720	3010	3010	3010	3010	0
585	20240329	102500	9748720	3010	3010	3010	3010	0
586	20240329	102400	9748720	3010	3010	3010	3010	0
587	20240329	102300	9748720	3010	3010	3010	3010	0
588	20240329	102200	9748720	3010	3010	3010	3010	5
589	20240329	102100	9733670	3010	3010	3010	3010	1
590	20240329	102000	9730660	3010	3010	3010	3010	0
591	20240329	101900	9730660	3010	3010	3010	3010	11
592	20240329	101800	9697550	3010	3010	3010	3010	0
593	20240329	101700	9697550	3010	3010	3010	3010	0
594	20240329	101600	9697550	3010	3010	3010	3010	0
595	20240329	101500	9697550	3010	3010	3010	3010	0
596	20240329	101400	9697550	3010	3010	3010	3010	179
597	20240329	101300	9158760	3015	3015	3015	3015	0
598	20240329	101200	9158760	3015	3015	3015	3015	0
599	20240329	101100	9158760	3015	3015	3015	3015	60
600	20240329	101000	8977860	3015	3015	3015	3015	0
601	20240329	100900	8977860	3015	3015	3015	3015	0
602	20240329	100800	8977860	3015	3015	3015	3015	1
603	20240329	100700	8974845	3015	3015	3015	3015	0
604	20240329	100600	8974845	3015	3015	3015	3015	10
605	20240329	100500	8944695	3015	3015	3015	3015	0
606	20240329	100400	8944695	3015	3015	3015	3015	137
607	20240329	100300	8531640	3015	3015	3015	3015	0
608	20240329	100200	8531640	3015	3015	3015	3015	0
609	20240329	100100	8531640	3015	3015	3015	3015	1
610	20240329	100000	8528625	3015	3015	3015	3015	0
611	20240329	095900	8528625	3015	3015	3015	3015	1
612	20240329	095800	8525610	3010	3010	3010	3010	0
613	20240329	095700	8525610	3010	3010	3010	3010	1
614	20240329	095600	8522600	3015	3015	3015	3015	0
615	20240329	095500	8522600	3015	3015	3015	3015	0
616	20240329	095400	8522600	3015	3015	3015	3015	0
617	20240329	095300	8522600	3015	3015	3015	3015	10
618	20240329	095200	8492450	3015	3015	3015	3015	0
619	20240329	095100	8492450	3015	3010	3015	3010	4
620	20240329	095000	8480400	3005	3005	3005	3005	0
621	20240329	094900	8480400	3005	3005	3005	3005	0
622	20240329	094800	8480400	3005	3005	3005	3005	0
623	20240329	094700	8480400	3005	3005	3005	3005	0
624	20240329	094600	8480400	3005	3005	3005	3005	61
625	20240329	094500	8297095	3010	3015	3015	3010	239
626	20240329	094400	7577205	3010	3010	3010	3010	0
627	20240329	094300	7577205	3010	3010	3010	3010	0
628	20240329	094200	7577205	3010	3010	3010	3010	0
629	20240329	094100	7577205	3010	3010	3010	3010	0
630	20240329	094000	7577205	3010	3010	3010	3010	0
631	20240329	093900	7577205	3010	3010	3010	3010	0
632	20240329	093800	7577205	3010	3010	3010	3010	0
633	20240329	093700	7577205	3010	3010	3010	3010	0
634	20240329	093600	7577205	3010	3010	3010	3010	0
635	20240329	093500	7577205	3010	3010	3010	3010	0
636	20240329	093400	7577205	3010	3010	3010	3010	0
637	20240329	093300	7577205	3010	3010	3010	3010	0
638	20240329	093200	7577205	3010	3010	3010	3010	0
639	20240329	093100	7577205	3010	3010	3010	3010	0
640	20240329	093000	7577205	3010	3010	3010	3010	0
641	20240329	092900	7577205	3010	3010	3010	3010	0
642	20240329	092800	7577205	3010	3010	3010	3010	0
643	20240329	092700	7577205	3010	3010	3010	3010	0
644	20240329	092600	7577205	3010	3010	3010	3010	0
645	20240329	092500	7577205	3010	3010	3010	3010	0
646	20240329	092400	7577205	3010	3010	3010	3010	0
647	20240329	092300	7577205	3010	3010	3010	3010	0
648	20240329	092200	7577205	3010	3010	3010	3010	0
649	20240329	092100	7577205	3010	3010	3010	3010	7
650	20240329	092000	7556135	3010	3010	3010	3010	0
651	20240329	091900	7556135	3010	3010	3010	3010	0
652	20240329	091800	7556135	3010	3010	3010	3010	0
653	20240329	091700	7556135	3010	3010	3010	3010	0
654	20240329	091600	7556135	3010	3015	3015	3010	5
655	20240329	091500	7541065	3015	3015	3015	3015	1
656	20240329	091400	7538050	3015	3005	3015	3005	1154
657	20240329	091300	4070260	3000	3000	3000	3000	359
658	20240329	091200	2993260	3000	3000	3000	3000	381
659	20240329	091100	1850260	2995	2995	2995	2995	0
660	20240329	091000	1850260	2995	2995	2995	2995	0
661	20240329	090900	1850260	2995	2995	2995	2995	0
662	20240329	090800	1850260	2995	2995	2995	2995	251
663	20240329	090700	1098515	3000	3000	3000	3000	0
664	20240329	090600	1098515	3000	3000	3000	3000	3
665	20240329	090500	1089515	3000	3000	3000	3000	0
666	20240329	090400	1089515	3000	3000	3000	3000	0
667	20240329	090300	1089515	3000	3000	3000	3000	0
668	20240329	090200	1089515	3000	3000	3000	3000	0
669	20240329	090100	1089515	3000	3000	3005	3000	346
670	20240329	090000	51085	3005	3005	3005	3005	17