KissMeData/001840/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	183400	92495705	2930	2930	2930	2930	427
3	20240329	183300	92495705	2930	2930	2930	2930	0
4	20240329	183200	92495705	2930	2930	2930	2930	0
5	20240329	183100	92495705	2930	2930	2930	2930	0
6	20240329	183000	92495705	2930	2930	2930	2930	0
7	20240329	182900	92495705	2930	2930	2930	2930	0
8	20240329	182800	92495705	2930	2930	2930	2930	0
9	20240329	182700	92495705	2930	2930	2930	2930	0
10	20240329	182600	92495705	2930	2930	2930	2930	0
11	20240329	182500	92495705	2930	2930	2930	2930	0
12	20240329	182400	92495705	2930	2930	2930	2930	0
13	20240329	182300	92495705	2930	2930	2930	2930	0
14	20240329	182200	92495705	2930	2930	2930	2930	0
15	20240329	182100	92495705	2930	2930	2930	2930	0
16	20240329	182000	92495705	2930	2930	2930	2930	0
17	20240329	181900	92495705	2930	2930	2930	2930	0
18	20240329	181800	92495705	2930	2930	2930	2930	0
19	20240329	181700	92495705	2930	2930	2930	2930	0
20	20240329	181600	92495705	2930	2930	2930	2930	0
21	20240329	181500	92495705	2930	2930	2930	2930	0
22	20240329	181400	92495705	2930	2930	2930	2930	0
23	20240329	181300	92495705	2930	2930	2930	2930	0
24	20240329	181200	92495705	2930	2930	2930	2930	0
25	20240329	181100	92495705	2930	2930	2930	2930	0
26	20240329	181000	92495705	2930	2930	2930	2930	0
27	20240329	180900	92495705	2930	2930	2930	2930	0
28	20240329	180800	92495705	2930	2930	2930	2930	0
29	20240329	180700	92495705	2930	2930	2930	2930	0
30	20240329	180600	92495705	2930	2930	2930	2930	0
31	20240329	180500	92495705	2930	2930	2930	2930	0
32	20240329	180400	92495705	2930	2930	2930	2930	427
33	20240329	180300	92495705	2930	2930	2930	2930	0
34	20240329	180200	92495705	2930	2930	2930	2930	0
35	20240329	180100	92495705	2930	2930	2930	2930	0
36	20240329	180000	92495705	2930	2930	2930	2930	0
37	20240329	175900	92495705	2930	2930	2930	2930	0
38	20240329	175800	92495705	2930	2930	2930	2930	0
39	20240329	175700	92495705	2930	2930	2930	2930	0
40	20240329	175600	92495705	2930	2930	2930	2930	0
41	20240329	175500	92495705	2930	2930	2930	2930	0
42	20240329	175400	92495705	2930	2930	2930	2930	0
43	20240329	175300	92495705	2930	2930	2930	2930	0
44	20240329	175200	92495705	2930	2930	2930	2930	0
45	20240329	175100	92495705	2930	2930	2930	2930	0
46	20240329	175000	92495705	2930	2930	2930	2930	0
47	20240329	174900	92495705	2930	2930	2930	2930	0
48	20240329	174800	92495705	2930	2930	2930	2930	0
49	20240329	174700	92495705	2930	2930	2930	2930	0
50	20240329	174600	92495705	2930	2930	2930	2930	0
51	20240329	174500	92495705	2930	2930	2930	2930	0
52	20240329	174400	92495705	2930	2930	2930	2930	0
53	20240329	174300	92495705	2930	2930	2930	2930	0
54	20240329	174200	92495705	2930	2930	2930	2930	0
55	20240329	174100	92495705	2930	2930	2930	2930	0
56	20240329	174000	92495705	2930	2930	2930	2930	0
57	20240329	173900	92495705	2930	2930	2930	2930	0
58	20240329	173800	92495705	2930	2930	2930	2930	0
59	20240329	173700	92495705	2930	2930	2930	2930	0
60	20240329	173600	92495705	2930	2930	2930	2930	0
61	20240329	173500	92495705	2930	2930	2930	2930	0
62	20240329	173400	92495705	2930	2930	2930	2930	427
63	20240329	173300	92495705	2930	2930	2930	2930	0
64	20240329	173200	92495705	2930	2930	2930	2930	0
65	20240329	173100	92495705	2930	2930	2930	2930	0
66	20240329	173000	92495705	2930	2930	2930	2930	0
67	20240329	172900	92495705	2930	2930	2930	2930	0
68	20240329	172800	92495705	2930	2930	2930	2930	0
69	20240329	172700	92495705	2930	2930	2930	2930	0
70	20240329	172600	92495705	2930	2930	2930	2930	0
71	20240329	172500	92495705	2930	2930	2930	2930	0
72	20240329	172400	92495705	2930	2930	2930	2930	0
73	20240329	172300	92495705	2930	2930	2930	2930	0
74	20240329	172200	92495705	2930	2930	2930	2930	0
75	20240329	172100	92495705	2930	2930	2930	2930	0
76	20240329	172000	92495705	2930	2930	2930	2930	0
77	20240329	171900	92495705	2930	2930	2930	2930	0
78	20240329	171800	92495705	2930	2930	2930	2930	0
79	20240329	171700	92495705	2930	2930	2930	2930	0
80	20240329	171600	92495705	2930	2930	2930	2930	0
81	20240329	171500	92495705	2930	2930	2930	2930	0
82	20240329	171400	92495705	2930	2930	2930	2930	0
83	20240329	171300	92495705	2930	2930	2930	2930	0
84	20240329	171200	92495705	2930	2930	2930	2930	0
85	20240329	171100	92495705	2930	2930	2930	2930	0
86	20240329	171000	92495705	2930	2930	2930	2930	0
87	20240329	170900	92495705	2930	2930	2930	2930	0
88	20240329	170800	92495705	2930	2930	2930	2930	0
89	20240329	170700	92495705	2930	2930	2930	2930	0
90	20240329	170600	92495705	2930	2930	2930	2930	0
91	20240329	170500	92495705	2930	2930	2930	2930	0
92	20240329	170400	92495705	2930	2930	2930	2930	427
93	20240329	170300	92495705	2930	2930	2930	2930	0
94	20240329	170200	92495705	2930	2930	2930	2930	0
95	20240329	170100	92495705	2930	2930	2930	2930	0
96	20240329	170000	92495705	2930	2930	2930	2930	0
97	20240329	165900	92495705	2930	2930	2930	2930	0
98	20240329	165800	92495705	2930	2930	2930	2930	0
99	20240329	165700	92495705	2930	2930	2930	2930	0
100	20240329	165600	92495705	2930	2930	2930	2930	0
101	20240329	165500	92495705	2930	2930	2930	2930	0
102	20240329	165400	92495705	2930	2930	2930	2930	0
103	20240329	165300	92495705	2930	2930	2930	2930	0
104	20240329	165200	92495705	2930	2930	2930	2930	0
105	20240329	165100	92495705	2930	2930	2930	2930	0
106	20240329	165000	92495705	2930	2930	2930	2930	0
107	20240329	164900	92495705	2930	2930	2930	2930	0
108	20240329	164800	92495705	2930	2930	2930	2930	0
109	20240329	164700	92495705	2930	2930	2930	2930	0
110	20240329	164600	92495705	2930	2930	2930	2930	0
111	20240329	164500	92495705	2930	2930	2930	2930	0
112	20240329	164400	92495705	2930	2930	2930	2930	0
113	20240329	164300	92495705	2930	2930	2930	2930	0
114	20240329	164200	92495705	2930	2930	2930	2930	0
115	20240329	164100	92495705	2930	2930	2930	2930	0
116	20240329	164000	92495705	2930	2930	2930	2930	0
117	20240329	163900	92495705	2930	2930	2930	2930	0
118	20240329	163800	92495705	2930	2930	2930	2930	0
119	20240329	163700	92495705	2930	2930	2930	2930	0
120	20240329	163600	92495705	2930	2930	2930	2930	0
121	20240329	163500	92495705	2930	2930	2930	2930	0
122	20240329	163400	92495705	2930	2930	2930	2930	427
123	20240329	163300	92495705	2930	2930	2930	2930	0
124	20240329	163200	92495705	2930	2930	2930	2930	0
125	20240329	163100	92495705	2930	2930	2930	2930	0
126	20240329	163000	92495705	2930	2930	2930	2930	0
127	20240329	162900	92495705	2930	2930	2930	2930	0
128	20240329	162800	92495705	2930	2930	2930	2930	0
129	20240329	162700	92495705	2930	2930	2930	2930	0
130	20240329	162600	92495705	2930	2930	2930	2930	0
131	20240329	162500	92495705	2930	2930	2930	2930	0
132	20240329	162400	92495705	2930	2930	2930	2930	0
133	20240329	162300	92495705	2930	2930	2930	2930	0
134	20240329	162200	92495705	2930	2930	2930	2930	0
135	20240329	162100	92495705	2930	2930	2930	2930	0
136	20240329	162000	92495705	2930	2930	2930	2930	0
137	20240329	161900	92495705	2930	2930	2930	2930	0
138	20240329	161800	92495705	2930	2930	2930	2930	0
139	20240329	161700	92495705	2930	2930	2930	2930	0
140	20240329	161600	92495705	2930	2930	2930	2930	0
141	20240329	161500	92495705	2930	2930	2930	2930	0
142	20240329	161400	92495705	2930	2930	2930	2930	0
143	20240329	161300	92495705	2930	2930	2930	2930	0
144	20240329	161200	92495705	2930	2930	2930	2930	0
145	20240329	161100	92495705	2930	2930	2930	2930	0
146	20240329	161000	92495705	2930	2930	2930	2930	0
147	20240329	160900	92495705	2930	2930	2930	2930	0
148	20240329	160800	92495705	2930	2930	2930	2930	0
149	20240329	160700	92495705	2930	2930	2930	2930	0
150	20240329	160600	92495705	2930	2930	2930	2930	0
151	20240329	160500	92495705	2930	2930	2930	2930	0
152	20240329	160400	92495705	2930	2930	2930	2930	427
153	20240329	160300	92495705	2930	2930	2930	2930	0
154	20240329	160200	92495705	2930	2930	2930	2930	0
155	20240329	160100	92495705	2930	2930	2930	2930	0
156	20240329	160000	92495705	2930	2930	2930	2930	0
157	20240329	155900	92495705	2930	2930	2930	2930	0
158	20240329	155800	92495705	2930	2930	2930	2930	0
159	20240329	155700	92495705	2930	2930	2930	2930	0
160	20240329	155600	92495705	2930	2930	2930	2930	0
161	20240329	155500	92495705	2930	2930	2930	2930	0
162	20240329	155400	92495705	2930	2930	2930	2930	0
163	20240329	155300	92495705	2930	2930	2930	2930	0
164	20240329	155200	92495705	2930	2930	2930	2930	0
165	20240329	155100	92495705	2930	2930	2930	2930	0
166	20240329	155000	92495705	2930	2930	2930	2930	0
167	20240329	154900	92495705	2930	2930	2930	2930	0
168	20240329	154800	92495705	2930	2930	2930	2930	0
169	20240329	154700	92495705	2930	2930	2930	2930	0
170	20240329	154600	92495705	2930	2930	2930	2930	0
171	20240329	154500	92495705	2930	2930	2930	2930	0
172	20240329	154400	92495705	2930	2930	2930	2930	0
173	20240329	154300	92495705	2930	2930	2930	2930	0
174	20240329	154200	92495705	2930	2930	2930	2930	0
175	20240329	154100	92495705	2930	2930	2930	2930	0
176	20240329	154000	92495705	2930	2930	2930	2930	0
177	20240329	153900	92495705	2930	2930	2930	2930	0
178	20240329	153800	92495705	2930	2930	2930	2930	0
179	20240329	153700	92495705	2930	2930	2930	2930	0
180	20240329	153600	92495705	2930	2930	2930	2930	0
181	20240329	153500	92495705	2930	2930	2930	2930	0
182	20240329	153400	92495705	2930	2930	2930	2930	427
183	20240329	153300	92495705	2930	2930	2930	2930	0
184	20240329	153200	92495705	2930	2930	2930	2930	0
185	20240329	153100	92495705	2930	2930	2930	2930	0
186	20240329	153000	92495705	2930	2930	2930	2930	427
187	20240329	152900	91244595	2925	2925	2925	2925	0
188	20240329	152800	91244595	2925	2925	2925	2925	0
189	20240329	152700	91244595	2925	2925	2925	2925	0
190	20240329	152600	91244595	2925	2925	2925	2925	0
191	20240329	152500	91244595	2925	2925	2925	2925	0
192	20240329	152400	91244595	2925	2925	2925	2925	0
193	20240329	152300	91244595	2925	2925	2925	2925	0
194	20240329	152200	91244595	2925	2925	2925	2925	0
195	20240329	152100	91244595	2925	2925	2925	2925	0
196	20240329	152000	91244595	2925	2925	2925	2925	0
197	20240329	151900	91244595	2925	2925	2925	2925	80
198	20240329	151800	91010595	2920	2920	2920	2920	0
199	20240329	151700	91010595	2920	2920	2920	2920	8
200	20240329	151600	90987235	2910	2910	2910	2910	0
201	20240329	151500	90987235	2910	2910	2910	2910	622
202	20240329	151400	89177215	2910	2910	2910	2910	0
203	20240329	151300	89177215	2910	2910	2910	2910	1000
204	20240329	151200	86267215	2915	2915	2915	2915	0
205	20240329	151100	86267215	2915	2915	2915	2915	0
206	20240329	151000	86267215	2915	2915	2915	2915	2
207	20240329	150900	86261385	2920	2920	2920	2920	0
208	20240329	150800	86261385	2920	2920	2920	2920	0
209	20240329	150700	86261385	2920	2920	2920	2920	5
210	20240329	150600	86246785	2920	2920	2920	2920	1373
211	20240329	150500	82237625	2925	2925	2925	2925	0
212	20240329	150400	82237625	2925	2925	2925	2925	1
213	20240329	150300	82234700	2925	2925	2925	2925	0
214	20240329	150200	82234700	2925	2925	2925	2925	0
215	20240329	150100	82234700	2925	2925	2925	2925	0
216	20240329	150000	82234700	2925	2925	2925	2925	0
217	20240329	145900	82234700	2925	2925	2925	2925	82
218	20240329	145800	81994850	2925	2925	2925	2925	0
219	20240329	145700	81994850	2925	2925	2925	2925	119
220	20240329	145600	81646775	2925	2925	2925	2925	0
221	20240329	145500	81646775	2925	2925	2925	2925	0
222	20240329	145400	81646775	2925	2925	2925	2925	0
223	20240329	145300	81646775	2925	2925	2925	2925	0
224	20240329	145200	81646775	2925	2925	2925	2925	1
225	20240329	145100	81643850	2920	2920	2920	2920	0
226	20240329	145000	81643850	2920	2920	2920	2920	0
227	20240329	144900	81643850	2920	2920	2920	2920	0
228	20240329	144800	81643850	2920	2920	2920	2920	445
229	20240329	144700	80344450	2920	2920	2920	2920	0
230	20240329	144600	80344450	2920	2920	2920	2920	0
231	20240329	144500	80344450	2920	2920	2920	2920	0
232	20240329	144400	80344450	2920	2920	2920	2920	0
233	20240329	144300	80344450	2920	2920	2920	2920	0
234	20240329	144200	80344450	2920	2920	2920	2920	0
235	20240329	144100	80344450	2920	2920	2920	2920	116
236	20240329	144000	80005730	2920	2920	2920	2920	2270
237	20240329	143900	73377330	2910	2910	2910	2910	0
238	20240329	143800	73377330	2910	2910	2910	2910	0
239	20240329	143700	73377330	2910	2910	2910	2910	0
240	20240329	143600	73377330	2910	2910	2910	2910	0
241	20240329	143500	73377330	2910	2910	2910	2910	0
242	20240329	143400	73377330	2910	2910	2910	2910	0
243	20240329	143300	73377330	2910	2910	2910	2910	500
244	20240329	143200	71922330	2905	2905	2905	2905	0
245	20240329	143100	71922330	2905	2905	2905	2905	0
246	20240329	143000	71922330	2905	2905	2905	2905	470
247	20240329	142900	70556980	2910	2910	2910	2910	100
248	20240329	142800	70265980	2910	2910	2910	2910	0
249	20240329	142700	70265980	2910	2910	2910	2910	1
250	20240329	142600	70263070	2910	2910	2910	2910	549
251	20240329	142500	68665480	2910	2910	2910	2910	0
252	20240329	142400	68665480	2910	2910	2910	2910	0
253	20240329	142300	68665480	2910	2915	2915	2910	2401
254	20240329	142200	61667915	2920	2920	2920	2920	0
255	20240329	142100	61667915	2920	2920	2920	2920	5
256	20240329	142000	61653315	2920	2920	2920	2920	67
257	20240329	141900	61457675	2920	2920	2920	2920	0
258	20240329	141800	61457675	2920	2920	2920	2920	0
259	20240329	141700	61457675	2920	2920	2920	2920	0
260	20240329	141600	61457675	2920	2920	2920	2920	0
261	20240329	141500	61457675	2920	2920	2920	2920	562
262	20240329	141400	59816635	2925	2925	2925	2925	0
263	20240329	141300	59816635	2925	2925	2925	2925	0
264	20240329	141200	59816635	2925	2925	2925	2925	0
265	20240329	141100	59816635	2925	2925	2925	2925	0
266	20240329	141000	59816635	2925	2925	2925	2925	70
267	20240329	140900	59611885	2920	2920	2920	2920	0
268	20240329	140800	59611885	2920	2920	2920	2920	0
269	20240329	140700	59611885	2920	2925	2925	2920	2000
270	20240329	140600	53767215	2930	2930	2930	2930	0
271	20240329	140500	53767215	2930	2930	2930	2930	0
272	20240329	140400	53767215	2930	2930	2930	2930	0
273	20240329	140300	53767215	2930	2930	2930	2930	0
274	20240329	140200	53767215	2930	2930	2930	2930	0
275	20240329	140100	53767215	2930	2930	2930	2930	2
276	20240329	140000	53761355	2930	2930	2930	2930	0
277	20240329	135900	53761355	2930	2930	2930	2930	0
278	20240329	135800	53761355	2930	2930	2930	2930	0
279	20240329	135700	53761355	2930	2930	2930	2930	0
280	20240329	135600	53761355	2930	2930	2930	2930	0
281	20240329	135500	53761355	2930	2930	2930	2930	0
282	20240329	135400	53761355	2930	2930	2930	2930	7
283	20240329	135300	53740845	2930	2930	2930	2930	25
284	20240329	135200	53667595	2925	2925	2925	2925	0
285	20240329	135100	53667595	2925	2925	2925	2925	0
286	20240329	135000	53667595	2925	2925	2925	2925	0
287	20240329	134900	53667595	2925	2925	2925	2925	0
288	20240329	134800	53667595	2925	2925	2925	2925	0
289	20240329	134700	53667595	2925	2925	2925	2925	0
290	20240329	134600	53667595	2925	2925	2925	2925	450
291	20240329	134500	52351345	2930	2930	2930	2930	0
292	20240329	134400	52351345	2930	2930	2930	2930	0
293	20240329	134300	52351345	2930	2930	2930	2930	0
294	20240329	134200	52351345	2930	2930	2930	2930	0
295	20240329	134100	52351345	2930	2930	2930	2930	3
296	20240329	134000	52342555	2930	2925	2930	2925	90
297	20240329	133900	52079255	2925	2925	2925	2925	80
298	20240329	133800	51845255	2925	2925	2925	2925	0
299	20240329	133700	51845255	2925	2925	2925	2925	1258
300	20240329	133600	48165605	2930	2930	2930	2930	0
301	20240329	133500	48165605	2930	2930	2930	2930	0
302	20240329	133400	48165605	2930	2930	2930	2930	1
303	20240329	133300	48162675	2925	2925	2925	2925	0
304	20240329	133200	48162675	2925	2925	2925	2925	700
305	20240329	133100	46115175	2925	2925	2925	2925	0
306	20240329	133000	46115175	2925	2925	2925	2925	28
307	20240329	132900	46033275	2930	2930	2930	2930	0
308	20240329	132800	46033275	2930	2930	2930	2930	0
309	20240329	132700	46033275	2930	2930	2930	2930	0
310	20240329	132600	46033275	2930	2930	2930	2930	10
311	20240329	132500	46003975	2930	2930	2930	2930	0
312	20240329	132400	46003975	2930	2930	2930	2930	50
313	20240329	132300	45857475	2930	2930	2930	2930	0
314	20240329	132200	45857475	2930	2930	2930	2930	0
315	20240329	132100	45857475	2930	2930	2930	2930	0
316	20240329	132000	45857475	2930	2930	2930	2930	0
317	20240329	131900	45857475	2930	2930	2930	2930	0
318	20240329	131800	45857475	2930	2930	2930	2930	0
319	20240329	131700	45857475	2930	2930	2930	2930	0
320	20240329	131600	45857475	2930	2930	2930	2930	15
321	20240329	131500	45813525	2930	2930	2930	2930	0
322	20240329	131400	45813525	2930	2930	2930	2930	18
323	20240329	131300	45760785	2930	2930	2930	2930	12
324	20240329	131200	45725625	2930	2930	2930	2930	27
325	20240329	131100	45646515	2930	2930	2930	2930	100
326	20240329	131000	45353515	2930	2930	2930	2930	1290
327	20240329	130900	41573815	2935	2935	2935	2935	0
328	20240329	130800	41573815	2935	2935	2935	2935	0
329	20240329	130700	41573815	2935	2935	2935	2935	0
330	20240329	130600	41573815	2935	2935	2935	2935	10
331	20240329	130500	41544465	2930	2930	2930	2930	0
332	20240329	130400	41544465	2930	2930	2930	2930	0
333	20240329	130300	41544465	2930	2930	2930	2930	0
334	20240329	130200	41544465	2930	2930	2930	2930	124
335	20240329	130100	41181145	2930	2935	2935	2930	571
336	20240329	130000	39507235	2940	2940	2940	2940	0
337	20240329	125900	39507235	2940	2940	2940	2940	0
338	20240329	125800	39507235	2940	2940	2940	2940	1
339	20240329	125700	39504295	2940	2940	2940	2940	0
340	20240329	125600	39504295	2940	2940	2940	2940	200
341	20240329	125500	38916295	2940	2940	2940	2940	0
342	20240329	125400	38916295	2940	2940	2940	2940	0
343	20240329	125300	38916295	2940	2940	2940	2940	0
344	20240329	125200	38916295	2940	2940	2940	2940	0
345	20240329	125100	38916295	2940	2940	2940	2940	0
346	20240329	125000	38916295	2940	2940	2940	2940	0
347	20240329	124900	38916295	2940	2940	2940	2940	6
348	20240329	124800	38898655	2940	2940	2940	2940	0
349	20240329	124700	38898655	2940	2940	2940	2940	0
350	20240329	124600	38898655	2940	2940	2940	2940	0
351	20240329	124500	38898655	2940	2940	2940	2940	5
352	20240329	124400	38883955	2940	2940	2940	2940	100
353	20240329	124300	38589955	2940	2940	2940	2940	0
354	20240329	124200	38589955	2940	2940	2940	2940	50
355	20240329	124100	38442955	2940	2940	2940	2940	50
356	20240329	124000	38295955	2930	2930	2930	2930	0
357	20240329	123900	38295955	2930	2930	2930	2930	0
358	20240329	123800	38295955	2930	2930	2930	2930	0
359	20240329	123700	38295955	2930	2930	2930	2930	0
360	20240329	123600	38295955	2930	2930	2930	2930	0
361	20240329	123500	38295955	2930	2930	2930	2930	0
362	20240329	123400	38295955	2930	2930	2930	2930	0
363	20240329	123300	38295955	2930	2930	2930	2930	0
364	20240329	123200	38295955	2930	2930	2930	2930	0
365	20240329	123100	38295955	2930	2930	2930	2930	155
366	20240329	123000	37841805	2935	2935	2935	2935	1058
367	20240329	122900	34736575	2935	2935	2935	2935	0
368	20240329	122800	34736575	2935	2935	2935	2935	0
369	20240329	122700	34736575	2935	2935	2935	2935	0
370	20240329	122600	34736575	2935	2935	2935	2935	0
371	20240329	122500	34736575	2935	2935	2935	2935	268
372	20240329	122400	33949995	2940	2940	2940	2940	0
373	20240329	122300	33949995	2940	2940	2940	2940	0
374	20240329	122200	33949995	2940	2940	2940	2940	0
375	20240329	122100	33949995	2940	2940	2940	2940	3
376	20240329	122000	33941175	2940	2940	2940	2940	0
377	20240329	121900	33941175	2940	2940	2940	2940	0
378	20240329	121800	33941175	2940	2940	2940	2940	0
379	20240329	121700	33941175	2940	2940	2940	2940	16
380	20240329	121600	33894135	2940	2940	2940	2940	0
381	20240329	121500	33894135	2940	2940	2940	2940	0
382	20240329	121400	33894135	2940	2940	2940	2940	624
383	20240329	121300	32059575	2950	2950	2950	2950	0
384	20240329	121200	32059575	2950	2950	2950	2950	0
385	20240329	121100	32059575	2950	2950	2950	2950	0
386	20240329	121000	32059575	2950	2950	2950	2950	12
387	20240329	120900	32024175	2945	2945	2945	2945	0
388	20240329	120800	32024175	2945	2945	2945	2945	4
389	20240329	120700	32012395	2945	2945	2945	2945	0
390	20240329	120600	32012395	2945	2945	2945	2945	0
391	20240329	120500	32012395	2945	2945	2945	2945	0
392	20240329	120400	32012395	2945	2945	2945	2945	0
393	20240329	120300	32012395	2945	2945	2945	2945	0
394	20240329	120200	32012395	2945	2945	2945	2945	10
395	20240329	120100	31982945	2945	2945	2945	2945	0
396	20240329	120000	31982945	2945	2945	2945	2945	0
397	20240329	115900	31982945	2945	2945	2945	2945	0
398	20240329	115800	31982945	2945	2945	2945	2945	0
399	20240329	115700	31982945	2945	2945	2945	2945	20
400	20240329	115600	31924045	2945	2945	2945	2945	0
401	20240329	115500	31924045	2945	2940	2945	2940	21
402	20240329	115400	31862205	2945	2945	2945	2945	20
403	20240329	115300	31803305	2940	2940	2940	2940	0
404	20240329	115200	31803305	2940	2940	2940	2940	0
405	20240329	115100	31803305	2940	2940	2940	2940	187
406	20240329	115000	31253525	2940	2940	2940	2940	1
407	20240329	114900	31250585	2940	2940	2940	2940	0
408	20240329	114800	31250585	2940	2940	2940	2940	21
409	20240329	114700	31188845	2940	2940	2940	2940	0
410	20240329	114600	31188845	2940	2940	2940	2940	0
411	20240329	114500	31188845	2940	2940	2940	2940	0
412	20240329	114400	31188845	2940	2940	2940	2940	13
413	20240329	114300	31150625	2940	2940	2940	2940	10
414	20240329	114200	31121225	2940	2940	2940	2940	0
415	20240329	114100	31121225	2940	2940	2940	2940	0
416	20240329	114000	31121225	2940	2940	2940	2940	0
417	20240329	113900	31121225	2940	2940	2940	2940	0
418	20240329	113800	31121225	2940	2940	2940	2940	37
419	20240329	113700	31012445	2940	2940	2940	2940	0
420	20240329	113600	31012445	2940	2940	2940	2940	0
421	20240329	113500	31012445	2940	2940	2940	2940	0
422	20240329	113400	31012445	2940	2940	2940	2940	0
423	20240329	113300	31012445	2940	2940	2940	2940	0
424	20240329	113200	31012445	2940	2940	2940	2940	0
425	20240329	113100	31012445	2940	2940	2940	2940	0
426	20240329	113000	31012445	2940	2940	2940	2940	0
427	20240329	112900	31012445	2940	2940	2940	2940	0
428	20240329	112800	31012445	2940	2940	2940	2940	0
429	20240329	112700	31012445	2940	2940	2940	2940	0
430	20240329	112600	31012445	2940	2940	2940	2940	0
431	20240329	112500	31012445	2940	2940	2940	2940	127
432	20240329	112400	30639065	2940	2940	2940	2940	9
433	20240329	112300	30612605	2945	2945	2945	2945	0
434	20240329	112200	30612605	2945	2945	2945	2945	0
435	20240329	112100	30612605	2945	2945	2945	2945	170
436	20240329	112000	30111955	2945	2945	2945	2945	0
437	20240329	111900	30111955	2945	2945	2945	2945	0
438	20240329	111800	30111955	2945	2945	2945	2945	0
439	20240329	111700	30111955	2945	2945	2945	2945	0
440	20240329	111600	30111955	2945	2945	2945	2945	1
441	20240329	111500	30109010	2940	2940	2940	2940	0
442	20240329	111400	30109010	2940	2940	2940	2940	0
443	20240329	111300	30109010	2940	2940	2940	2940	22
444	20240329	111200	30044330	2950	2950	2950	2950	0
445	20240329	111100	30044330	2950	2950	2950	2950	0
446	20240329	111000	30044330	2950	2950	2950	2950	0
447	20240329	110900	30044330	2950	2950	2950	2950	0
448	20240329	110800	30044330	2950	2950	2950	2950	0
449	20240329	110700	30044330	2950	2950	2950	2950	0
450	20240329	110600	30044330	2950	2950	2950	2950	0
451	20240329	110500	30044330	2950	2950	2950	2950	0
452	20240329	110400	30044330	2950	2950	2950	2950	0
453	20240329	110300	30044330	2950	2950	2950	2950	12
454	20240329	110200	30008930	2935	2935	2935	2935	0
455	20240329	110100	30008930	2935	2935	2935	2935	0
456	20240329	110000	30008930	2935	2935	2935	2935	0
457	20240329	105900	30008930	2935	2935	2935	2935	0
458	20240329	105800	30008930	2935	2935	2935	2935	0
459	20240329	105700	30008930	2935	2935	2935	2935	0
460	20240329	105600	30008930	2935	2935	2935	2935	0
461	20240329	105500	30008930	2935	2935	2935	2935	0
462	20240329	105400	30008930	2935	2935	2935	2935	0
463	20240329	105300	30008930	2935	2935	2935	2935	0
464	20240329	105200	30008930	2935	2935	2935	2935	157
465	20240329	105100	29548135	2925	2925	2925	2925	0
466	20240329	105000	29548135	2925	2925	2925	2925	0
467	20240329	104900	29548135	2925	2925	2925	2925	0
468	20240329	104800	29548135	2925	2925	2925	2925	0
469	20240329	104700	29548135	2925	2950	2950	2925	879
470	20240329	104600	26974960	2950	2950	2950	2950	43
471	20240329	104500	26848110	2950	2950	2950	2950	0
472	20240329	104400	26848110	2950	2950	2950	2950	0
473	20240329	104300	26848110	2950	2950	2950	2950	0
474	20240329	104200	26848110	2950	2955	2955	2950	421
475	20240329	104100	25604555	2955	2960	2960	2955	734
476	20240329	104000	23434885	2965	2965	2965	2965	0
477	20240329	103900	23434885	2965	2965	2965	2965	0
478	20240329	103800	23434885	2965	2965	2965	2965	0
479	20240329	103700	23434885	2965	2965	2965	2965	0
480	20240329	103600	23434885	2965	2965	2965	2965	97
481	20240329	103500	23147280	2970	2970	2970	2970	0
482	20240329	103400	23147280	2970	2970	2970	2970	0
483	20240329	103300	23147280	2970	2970	2970	2970	0
484	20240329	103200	23147280	2970	2970	2970	2970	0
485	20240329	103100	23147280	2970	2970	2970	2970	0
486	20240329	103000	23147280	2970	2970	2970	2970	0
487	20240329	102900	23147280	2970	2970	2970	2970	0
488	20240329	102800	23147280	2970	2970	2970	2970	0
489	20240329	102700	23147280	2970	2970	2970	2970	0
490	20240329	102600	23147280	2970	2970	2970	2970	0
491	20240329	102500	23147280	2970	2970	2970	2970	1
492	20240329	102400	23144310	2970	2970	2970	2970	251
493	20240329	102300	22398840	2965	2965	2965	2965	0
494	20240329	102200	22398840	2965	2965	2965	2965	0
495	20240329	102100	22398840	2965	2965	2965	2965	0
496	20240329	102000	22398840	2965	2965	2965	2965	0
497	20240329	101900	22398840	2965	2965	2965	2965	0
498	20240329	101800	22398840	2965	2965	2965	2965	0
499	20240329	101700	22398840	2965	2965	2965	2965	0
500	20240329	101600	22398840	2965	2965	2965	2965	0
501	20240329	101500	22398840	2965	2965	2965	2965	0
502	20240329	101400	22398840	2965	2965	2965	2965	0
503	20240329	101300	22398840	2965	2965	2965	2965	0
504	20240329	101200	22398840	2965	2965	2965	2965	0
505	20240329	101100	22398840	2965	2965	2965	2965	0
506	20240329	101000	22398840	2965	2965	2965	2965	0
507	20240329	100900	22398840	2965	2965	2965	2965	0
508	20240329	100800	22398840	2965	2965	2965	2965	0
509	20240329	100700	22398840	2965	2965	2965	2965	0
510	20240329	100600	22398840	2965	2965	2965	2965	0
511	20240329	100500	22398840	2965	2965	2965	2965	0
512	20240329	100400	22398840	2965	2965	2965	2965	0
513	20240329	100300	22398840	2965	2965	2965	2965	9
514	20240329	100200	22372155	2965	2965	2965	2965	0
515	20240329	100100	22372155	2965	2965	2965	2960	86
516	20240329	100000	22117495	2965	2965	2965	2965	0
517	20240329	095900	22117495	2965	2965	2965	2965	0
518	20240329	095800	22117495	2965	2965	2965	2965	0
519	20240329	095700	22117495	2965	2965	2965	2965	255
520	20240329	095600	21361420	2965	2965	2965	2965	2196
521	20240329	095500	14850280	2965	2965	2965	2965	21
522	20240329	095400	14788015	2965	2965	2965	2965	1
523	20240329	095300	14785050	2985	2985	2985	2985	108
524	20240329	095200	14462670	2960	2960	2960	2960	0
525	20240329	095100	14462670	2960	2960	2960	2960	0
526	20240329	095000	14462670	2960	2960	2960	2960	0
527	20240329	094900	14462670	2960	2960	2960	2960	0
528	20240329	094800	14462670	2960	2960	2960	2960	0
529	20240329	094700	14462670	2960	2960	2960	2960	0
530	20240329	094600	14462670	2960	2960	2960	2960	82
531	20240329	094500	14219950	2960	2960	2960	2960	0
532	20240329	094400	14219950	2960	2960	2960	2960	0
533	20240329	094300	14219950	2960	2960	2960	2960	0
534	20240329	094200	14219950	2960	2960	2960	2960	0
535	20240329	094100	14219950	2960	2960	2960	2960	0
536	20240329	094000	14219950	2960	2960	2960	2960	0
537	20240329	093900	14219950	2960	2960	2960	2960	0
538	20240329	093800	14219950	2960	2960	2960	2960	0
539	20240329	093700	14219950	2960	2960	2960	2960	0
540	20240329	093600	14219950	2960	2960	2960	2960	1
541	20240329	093500	14216990	2985	2960	2985	2960	2
542	20240329	093400	14211045	2960	2960	2960	2960	1
543	20240329	093300	14208085	2985	2960	2985	2960	2
544	20240329	093200	14202140	2960	2955	2980	2955	3
545	20240329	093100	14193245	2955	2955	2955	2955	1
546	20240329	093000	14190290	2980	2980	2980	2955	3
547	20240329	092900	14181375	2955	2955	2955	2955	1
548	20240329	092800	14178420	2955	2955	2955	2955	2
549	20240329	092700	14172510	2955	2965	2965	2955	201
550	20240329	092600	13578105	2955	2955	2955	2955	1
551	20240329	092500	13575150	2955	2955	2955	2955	1
552	20240329	092400	13572195	2955	2955	2955	2955	2
553	20240329	092300	13566285	2955	2955	2955	2955	1612
554	20240329	092200	8802825	2955	2955	2955	2955	289
555	20240329	092100	7948830	2955	2955	2955	2955	2
556	20240329	092000	7942920	2955	2955	2970	2955	8
557	20240329	091900	7919190	2955	2960	2960	2955	150
558	20240329	091800	7475660	2960	2960	2960	2960	136
559	20240329	091700	7073100	2960	2960	2960	2960	1
560	20240329	091600	7070140	2960	2960	2960	2960	2
561	20240329	091500	7064220	2960	2960	2960	2960	1
562	20240329	091400	7061260	2960	2960	2960	2960	35
563	20240329	091300	6957660	2955	2955	2955	2955	26
564	20240329	091200	6880830	2955	2965	2965	2955	102
565	20240329	091100	6578880	2965	2965	2965	2965	1
566	20240329	091000	6575915	2965	2965	2965	2965	1
567	20240329	090900	6572950	2965	2960	2965	2960	448
568	20240329	090800	5246865	2960	2980	2980	2960	58
569	20240329	090700	5074105	2980	2980	2980	2980	1
570	20240329	090600	5071125	2980	2980	2980	2980	1
571	20240329	090500	5068145	2980	2980	2980	2980	1
572	20240329	090400	5065165	2980	2980	2980	2980	184
573	20240329	090300	4516845	2985	2995	2995	2985	1304
574	20240329	090200	623880	2990	2990	2990	2985	4
575	20240329	090100	611925	2985	2985	2985	2985	1
576	20240329	090000	608940	2985	2985	2985	2985	204