KissMeData/270870/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	203000	323042050	8990	8990	8990	8990	1126
3	20240329	202900	323042050	8990	8990	8990	8990	0
4	20240329	202800	323042050	8990	8990	8990	8990	0
5	20240329	202700	323042050	8990	8990	8990	8990	0
6	20240329	202600	323042050	8990	8990	8990	8990	0
7	20240329	202500	323042050	8990	8990	8990	8990	0
8	20240329	202400	323042050	8990	8990	8990	8990	0
9	20240329	202300	323042050	8990	8990	8990	8990	0
10	20240329	202200	323042050	8990	8990	8990	8990	0
11	20240329	202100	323042050	8990	8990	8990	8990	0
12	20240329	202000	323042050	8990	8990	8990	8990	0
13	20240329	201900	323042050	8990	8990	8990	8990	0
14	20240329	201800	323042050	8990	8990	8990	8990	0
15	20240329	201700	323042050	8990	8990	8990	8990	0
16	20240329	201600	323042050	8990	8990	8990	8990	0
17	20240329	201500	323042050	8990	8990	8990	8990	0
18	20240329	201400	323042050	8990	8990	8990	8990	0
19	20240329	201300	323042050	8990	8990	8990	8990	0
20	20240329	201200	323042050	8990	8990	8990	8990	0
21	20240329	201100	323042050	8990	8990	8990	8990	0
22	20240329	201000	323042050	8990	8990	8990	8990	0
23	20240329	200900	323042050	8990	8990	8990	8990	0
24	20240329	200800	323042050	8990	8990	8990	8990	0
25	20240329	200700	323042050	8990	8990	8990	8990	0
26	20240329	200600	323042050	8990	8990	8990	8990	0
27	20240329	200500	323042050	8990	8990	8990	8990	0
28	20240329	200400	323042050	8990	8990	8990	8990	0
29	20240329	200300	323042050	8990	8990	8990	8990	0
30	20240329	200200	323042050	8990	8990	8990	8990	0
31	20240329	200100	323042050	8990	8990	8990	8990	0
32	20240329	200000	323042050	8990	8990	8990	8990	1126
33	20240329	195900	323042050	8990	8990	8990	8990	0
34	20240329	195800	323042050	8990	8990	8990	8990	0
35	20240329	195700	323042050	8990	8990	8990	8990	0
36	20240329	195600	323042050	8990	8990	8990	8990	0
37	20240329	195500	323042050	8990	8990	8990	8990	0
38	20240329	195400	323042050	8990	8990	8990	8990	0
39	20240329	195300	323042050	8990	8990	8990	8990	0
40	20240329	195200	323042050	8990	8990	8990	8990	0
41	20240329	195100	323042050	8990	8990	8990	8990	0
42	20240329	195000	323042050	8990	8990	8990	8990	0
43	20240329	194900	323042050	8990	8990	8990	8990	0
44	20240329	194800	323042050	8990	8990	8990	8990	0
45	20240329	194700	323042050	8990	8990	8990	8990	0
46	20240329	194600	323042050	8990	8990	8990	8990	0
47	20240329	194500	323042050	8990	8990	8990	8990	0
48	20240329	194400	323042050	8990	8990	8990	8990	0
49	20240329	194300	323042050	8990	8990	8990	8990	0
50	20240329	194200	323042050	8990	8990	8990	8990	0
51	20240329	194100	323042050	8990	8990	8990	8990	0
52	20240329	194000	323042050	8990	8990	8990	8990	0
53	20240329	193900	323042050	8990	8990	8990	8990	0
54	20240329	193800	323042050	8990	8990	8990	8990	0
55	20240329	193700	323042050	8990	8990	8990	8990	0
56	20240329	193600	323042050	8990	8990	8990	8990	0
57	20240329	193500	323042050	8990	8990	8990	8990	0
58	20240329	193400	323042050	8990	8990	8990	8990	0
59	20240329	193300	323042050	8990	8990	8990	8990	0
60	20240329	193200	323042050	8990	8990	8990	8990	0
61	20240329	193100	323042050	8990	8990	8990	8990	0
62	20240329	193000	323042050	8990	8990	8990	8990	1126
63	20240329	192900	323042050	8990	8990	8990	8990	0
64	20240329	192800	323042050	8990	8990	8990	8990	0
65	20240329	192700	323042050	8990	8990	8990	8990	0
66	20240329	192600	323042050	8990	8990	8990	8990	0
67	20240329	192500	323042050	8990	8990	8990	8990	0
68	20240329	192400	323042050	8990	8990	8990	8990	0
69	20240329	192300	323042050	8990	8990	8990	8990	0
70	20240329	192200	323042050	8990	8990	8990	8990	0
71	20240329	192100	323042050	8990	8990	8990	8990	0
72	20240329	192000	323042050	8990	8990	8990	8990	0
73	20240329	191900	323042050	8990	8990	8990	8990	0
74	20240329	191800	323042050	8990	8990	8990	8990	0
75	20240329	191700	323042050	8990	8990	8990	8990	0
76	20240329	191600	323042050	8990	8990	8990	8990	0
77	20240329	191500	323042050	8990	8990	8990	8990	0
78	20240329	191400	323042050	8990	8990	8990	8990	0
79	20240329	191300	323042050	8990	8990	8990	8990	0
80	20240329	191200	323042050	8990	8990	8990	8990	0
81	20240329	191100	323042050	8990	8990	8990	8990	0
82	20240329	191000	323042050	8990	8990	8990	8990	0
83	20240329	190900	323042050	8990	8990	8990	8990	0
84	20240329	190800	323042050	8990	8990	8990	8990	0
85	20240329	190700	323042050	8990	8990	8990	8990	0
86	20240329	190600	323042050	8990	8990	8990	8990	0
87	20240329	190500	323042050	8990	8990	8990	8990	0
88	20240329	190400	323042050	8990	8990	8990	8990	0
89	20240329	190300	323042050	8990	8990	8990	8990	0
90	20240329	190200	323042050	8990	8990	8990	8990	0
91	20240329	190100	323042050	8990	8990	8990	8990	0
92	20240329	190000	323042050	8990	8990	8990	8990	1126
93	20240329	185900	323042050	8990	8990	8990	8990	0
94	20240329	185800	323042050	8990	8990	8990	8990	0
95	20240329	185700	323042050	8990	8990	8990	8990	0
96	20240329	185600	323042050	8990	8990	8990	8990	0
97	20240329	185500	323042050	8990	8990	8990	8990	0
98	20240329	185400	323042050	8990	8990	8990	8990	0
99	20240329	185300	323042050	8990	8990	8990	8990	0
100	20240329	185200	323042050	8990	8990	8990	8990	0
101	20240329	185100	323042050	8990	8990	8990	8990	0
102	20240329	185000	323042050	8990	8990	8990	8990	0
103	20240329	184900	323042050	8990	8990	8990	8990	0
104	20240329	184800	323042050	8990	8990	8990	8990	0
105	20240329	184700	323042050	8990	8990	8990	8990	0
106	20240329	184600	323042050	8990	8990	8990	8990	0
107	20240329	184500	323042050	8990	8990	8990	8990	0
108	20240329	184400	323042050	8990	8990	8990	8990	0
109	20240329	184300	323042050	8990	8990	8990	8990	0
110	20240329	184200	323042050	8990	8990	8990	8990	0
111	20240329	184100	323042050	8990	8990	8990	8990	0
112	20240329	184000	323042050	8990	8990	8990	8990	0
113	20240329	183900	323042050	8990	8990	8990	8990	0
114	20240329	183800	323042050	8990	8990	8990	8990	0
115	20240329	183700	323042050	8990	8990	8990	8990	0
116	20240329	183600	323042050	8990	8990	8990	8990	0
117	20240329	183500	323042050	8990	8990	8990	8990	0
118	20240329	183400	323042050	8990	8990	8990	8990	0
119	20240329	183300	323042050	8990	8990	8990	8990	0
120	20240329	183200	323042050	8990	8990	8990	8990	0
121	20240329	183100	323042050	8990	8990	8990	8990	0
122	20240329	183000	323042050	8990	8990	8990	8990	1126
123	20240329	182900	323042050	8990	8990	8990	8990	0
124	20240329	182800	323042050	8990	8990	8990	8990	0
125	20240329	182700	323042050	8990	8990	8990	8990	0
126	20240329	182600	323042050	8990	8990	8990	8990	0
127	20240329	182500	323042050	8990	8990	8990	8990	0
128	20240329	182400	323042050	8990	8990	8990	8990	0
129	20240329	182300	323042050	8990	8990	8990	8990	0
130	20240329	182200	323042050	8990	8990	8990	8990	0
131	20240329	182100	323042050	8990	8990	8990	8990	0
132	20240329	182000	323042050	8990	8990	8990	8990	0
133	20240329	181900	323042050	8990	8990	8990	8990	0
134	20240329	181800	323042050	8990	8990	8990	8990	0
135	20240329	181700	323042050	8990	8990	8990	8990	0
136	20240329	181600	323042050	8990	8990	8990	8990	0
137	20240329	181500	323042050	8990	8990	8990	8990	0
138	20240329	181400	323042050	8990	8990	8990	8990	0
139	20240329	181300	323042050	8990	8990	8990	8990	0
140	20240329	181200	323042050	8990	8990	8990	8990	0
141	20240329	181100	323042050	8990	8990	8990	8990	0
142	20240329	181000	323042050	8990	8990	8990	8990	0
143	20240329	180900	323042050	8990	8990	8990	8990	0
144	20240329	180800	323042050	8990	8990	8990	8990	0
145	20240329	180700	323042050	8990	8990	8990	8990	0
146	20240329	180600	323042050	8990	8990	8990	8990	0
147	20240329	180500	323042050	8990	8990	8990	8990	0
148	20240329	180400	323042050	8990	8990	8990	8990	0
149	20240329	180300	323042050	8990	8990	8990	8990	0
150	20240329	180200	323042050	8990	8990	8990	8990	0
151	20240329	180100	323042050	8990	8990	8990	8990	0
152	20240329	180000	323042050	8990	8990	8990	8990	1126
153	20240329	175900	323042050	8990	8990	8990	8990	0
154	20240329	175800	323042050	8990	8990	8990	8990	0
155	20240329	175700	323042050	8990	8990	8990	8990	0
156	20240329	175600	323042050	8990	8990	8990	8990	0
157	20240329	175500	323042050	8990	8990	8990	8990	0
158	20240329	175400	323042050	8990	8990	8990	8990	0
159	20240329	175300	323042050	8990	8990	8990	8990	0
160	20240329	175200	323042050	8990	8990	8990	8990	0
161	20240329	175100	323042050	8990	8990	8990	8990	0
162	20240329	175000	323042050	8990	8990	8990	8990	0
163	20240329	174900	323042050	8990	8990	8990	8990	0
164	20240329	174800	323042050	8990	8990	8990	8990	0
165	20240329	174700	323042050	8990	8990	8990	8990	0
166	20240329	174600	323042050	8990	8990	8990	8990	0
167	20240329	174500	323042050	8990	8990	8990	8990	0
168	20240329	174400	323042050	8990	8990	8990	8990	0
169	20240329	174300	323042050	8990	8990	8990	8990	0
170	20240329	174200	323042050	8990	8990	8990	8990	0
171	20240329	174100	323042050	8990	8990	8990	8990	0
172	20240329	174000	323042050	8990	8990	8990	8990	0
173	20240329	173900	323042050	8990	8990	8990	8990	0
174	20240329	173800	323042050	8990	8990	8990	8990	0
175	20240329	173700	323042050	8990	8990	8990	8990	0
176	20240329	173600	323042050	8990	8990	8990	8990	0
177	20240329	173500	323042050	8990	8990	8990	8990	0
178	20240329	173400	323042050	8990	8990	8990	8990	0
179	20240329	173300	323042050	8990	8990	8990	8990	0
180	20240329	173200	323042050	8990	8990	8990	8990	0
181	20240329	173100	323042050	8990	8990	8990	8990	0
182	20240329	173000	323042050	8990	8990	8990	8990	1126
183	20240329	172900	323042050	8990	8990	8990	8990	0
184	20240329	172800	323042050	8990	8990	8990	8990	0
185	20240329	172700	323042050	8990	8990	8990	8990	0
186	20240329	172600	323042050	8990	8990	8990	8990	0
187	20240329	172500	323042050	8990	8990	8990	8990	0
188	20240329	172400	323042050	8990	8990	8990	8990	0
189	20240329	172300	323042050	8990	8990	8990	8990	0
190	20240329	172200	323042050	8990	8990	8990	8990	0
191	20240329	172100	323042050	8990	8990	8990	8990	0
192	20240329	172000	323042050	8990	8990	8990	8990	0
193	20240329	171900	323042050	8990	8990	8990	8990	0
194	20240329	171800	323042050	8990	8990	8990	8990	0
195	20240329	171700	323042050	8990	8990	8990	8990	0
196	20240329	171600	323042050	8990	8990	8990	8990	0
197	20240329	171500	323042050	8990	8990	8990	8990	0
198	20240329	171400	323042050	8990	8990	8990	8990	0
199	20240329	171300	323042050	8990	8990	8990	8990	0
200	20240329	171200	323042050	8990	8990	8990	8990	0
201	20240329	171100	323042050	8990	8990	8990	8990	0
202	20240329	171000	323042050	8990	8990	8990	8990	0
203	20240329	170900	323042050	8990	8990	8990	8990	0
204	20240329	170800	323042050	8990	8990	8990	8990	0
205	20240329	170700	323042050	8990	8990	8990	8990	0
206	20240329	170600	323042050	8990	8990	8990	8990	0
207	20240329	170500	323042050	8990	8990	8990	8990	0
208	20240329	170400	323042050	8990	8990	8990	8990	0
209	20240329	170300	323042050	8990	8990	8990	8990	0
210	20240329	170200	323042050	8990	8990	8990	8990	0
211	20240329	170100	323042050	8990	8990	8990	8990	0
212	20240329	170000	323042050	8990	8990	8990	8990	1126
213	20240329	165900	323042050	8990	8990	8990	8990	0
214	20240329	165800	323042050	8990	8990	8990	8990	0
215	20240329	165700	323042050	8990	8990	8990	8990	0
216	20240329	165600	323042050	8990	8990	8990	8990	0
217	20240329	165500	323042050	8990	8990	8990	8990	0
218	20240329	165400	323042050	8990	8990	8990	8990	0
219	20240329	165300	323042050	8990	8990	8990	8990	0
220	20240329	165200	323042050	8990	8990	8990	8990	0
221	20240329	165100	323042050	8990	8990	8990	8990	0
222	20240329	165000	323042050	8990	8990	8990	8990	0
223	20240329	164900	323042050	8990	8990	8990	8990	0
224	20240329	164800	323042050	8990	8990	8990	8990	0
225	20240329	164700	323042050	8990	8990	8990	8990	0
226	20240329	164600	323042050	8990	8990	8990	8990	0
227	20240329	164500	323042050	8990	8990	8990	8990	0
228	20240329	164400	323042050	8990	8990	8990	8990	0
229	20240329	164300	323042050	8990	8990	8990	8990	0
230	20240329	164200	323042050	8990	8990	8990	8990	0
231	20240329	164100	323042050	8990	8990	8990	8990	0
232	20240329	164000	323042050	8990	8990	8990	8990	0
233	20240329	163900	323042050	8990	8990	8990	8990	0
234	20240329	163800	323042050	8990	8990	8990	8990	0
235	20240329	163700	323042050	8990	8990	8990	8990	0
236	20240329	163600	323042050	8990	8990	8990	8990	0
237	20240329	163500	323042050	8990	8990	8990	8990	0
238	20240329	163400	323042050	8990	8990	8990	8990	0
239	20240329	163300	323042050	8990	8990	8990	8990	0
240	20240329	163200	323042050	8990	8990	8990	8990	0
241	20240329	163100	323042050	8990	8990	8990	8990	0
242	20240329	163000	323042050	8990	8990	8990	8990	1126
243	20240329	162900	323042050	8990	8990	8990	8990	0
244	20240329	162800	323042050	8990	8990	8990	8990	0
245	20240329	162700	323042050	8990	8990	8990	8990	0
246	20240329	162600	323042050	8990	8990	8990	8990	0
247	20240329	162500	323042050	8990	8990	8990	8990	0
248	20240329	162400	323042050	8990	8990	8990	8990	0
249	20240329	162300	323042050	8990	8990	8990	8990	0
250	20240329	162200	323042050	8990	8990	8990	8990	0
251	20240329	162100	323042050	8990	8990	8990	8990	0
252	20240329	162000	323042050	8990	8990	8990	8990	0
253	20240329	161900	323042050	8990	8990	8990	8990	0
254	20240329	161800	323042050	8990	8990	8990	8990	0
255	20240329	161700	323042050	8990	8990	8990	8990	0
256	20240329	161600	323042050	8990	8990	8990	8990	0
257	20240329	161500	323042050	8990	8990	8990	8990	0
258	20240329	161400	323042050	8990	8990	8990	8990	0
259	20240329	161300	323042050	8990	8990	8990	8990	0
260	20240329	161200	323042050	8990	8990	8990	8990	0
261	20240329	161100	323042050	8990	8990	8990	8990	0
262	20240329	161000	323042050	8990	8990	8990	8990	0
263	20240329	160900	323042050	8990	8990	8990	8990	0
264	20240329	160800	323042050	8990	8990	8990	8990	0
265	20240329	160700	323042050	8990	8990	8990	8990	0
266	20240329	160600	323042050	8990	8990	8990	8990	0
267	20240329	160500	323042050	8990	8990	8990	8990	0
268	20240329	160400	323042050	8990	8990	8990	8990	0
269	20240329	160300	323042050	8990	8990	8990	8990	0
270	20240329	160200	323042050	8990	8990	8990	8990	0
271	20240329	160100	323042050	8990	8990	8990	8990	0
272	20240329	160000	323042050	8990	8990	8990	8990	1126
273	20240329	155900	323042050	8990	8990	8990	8990	0
274	20240329	155800	323042050	8990	8990	8990	8990	0
275	20240329	155700	323042050	8990	8990	8990	8990	0
276	20240329	155600	323042050	8990	8990	8990	8990	0
277	20240329	155500	323042050	8990	8990	8990	8990	0
278	20240329	155400	323042050	8990	8990	8990	8990	0
279	20240329	155300	323042050	8990	8990	8990	8990	0
280	20240329	155200	323042050	8990	8990	8990	8990	0
281	20240329	155100	323042050	8990	8990	8990	8990	0
282	20240329	155000	323042050	8990	8990	8990	8990	0
283	20240329	154900	323042050	8990	8990	8990	8990	0
284	20240329	154800	323042050	8990	8990	8990	8990	0
285	20240329	154700	323042050	8990	8990	8990	8990	0
286	20240329	154600	323042050	8990	8990	8990	8990	0
287	20240329	154500	323042050	8990	8990	8990	8990	0
288	20240329	154400	323042050	8990	8990	8990	8990	0
289	20240329	154300	323042050	8990	8990	8990	8990	0
290	20240329	154200	323042050	8990	8990	8990	8990	0
291	20240329	154100	323042050	8990	8990	8990	8990	0
292	20240329	154000	323042050	8990	8990	8990	8990	0
293	20240329	153900	323042050	8990	8990	8990	8990	0
294	20240329	153800	323042050	8990	8990	8990	8990	0
295	20240329	153700	323042050	8990	8990	8990	8990	0
296	20240329	153600	323042050	8990	8990	8990	8990	0
297	20240329	153500	323042050	8990	8990	8990	8990	0
298	20240329	153400	323042050	8990	8990	8990	8990	0
299	20240329	153300	323042050	8990	8990	8990	8990	0
300	20240329	153200	323042050	8990	8990	8990	8990	0
301	20240329	153100	323042050	8990	8990	8990	8990	0
302	20240329	153000	323042050	8990	8990	8990	8990	2252
303	20240329	152900	312919310	8930	8930	8930	8930	0
304	20240329	152800	312919310	8930	8930	8930	8930	0
305	20240329	152700	312919310	8930	8930	8930	8930	0
306	20240329	152600	312919310	8930	8930	8930	8930	0
307	20240329	152500	312919310	8930	8930	8930	8930	0
308	20240329	152400	312919310	8930	8930	8930	8930	0
309	20240329	152300	312919310	8930	8930	8930	8930	0
310	20240329	152200	312919310	8930	8930	8930	8930	0
311	20240329	152100	312919310	8930	8930	8930	8930	0
312	20240329	152000	312919310	8930	8930	8930	8930	0
313	20240329	151900	312919310	8930	8970	8970	8930	109
314	20240329	151800	311943450	8970	8930	8970	8920	628
315	20240329	151700	306321920	8970	8960	8970	8960	300
316	20240329	151600	303633630	8920	8920	8970	8920	275
317	20240329	151500	301171130	8950	8940	8950	8940	400
318	20240329	151400	297595060	8930	8930	8930	8930	0
319	20240329	151300	297595060	8930	8940	8940	8930	24
320	20240329	151200	297380690	8970	8940	8970	8940	510
321	20240329	151100	292811600	8940	8930	8940	8930	6
322	20240329	151000	292757970	8940	8950	8950	8940	42
323	20240329	150900	292382450	8950	8950	8950	8950	5
324	20240329	150800	292337700	8950	8950	8950	8950	0
325	20240329	150700	292337700	8950	8920	8950	8920	101
326	20240329	150600	291434780	8920	8920	8920	8920	100
327	20240329	150500	290542780	8920	8920	8920	8920	120
328	20240329	150400	289472380	8920	8920	8920	8920	0
329	20240329	150300	289472380	8920	8920	8920	8920	160
330	20240329	150200	288045180	8920	8910	8920	8910	130
331	20240329	150100	286885880	8910	8910	8910	8910	100
332	20240329	150000	285994880	8920	8910	8920	8880	304
333	20240329	145900	283289090	8880	8880	8880	8880	10
334	20240329	145800	283200290	8890	8890	8890	8890	18
335	20240329	145700	283040270	8890	8890	8890	8890	7
336	20240329	145600	282978040	8890	8890	8890	8890	0
337	20240329	145500	282978040	8890	8890	8890	8890	140
338	20240329	145400	281733440	8890	8880	8890	8880	121
339	20240329	145300	280658320	8880	8880	8880	8880	0
340	20240329	145200	280658320	8880	8880	8880	8880	0
341	20240329	145100	280658320	8880	8880	8880	8880	0
342	20240329	145000	280658320	8880	8880	8880	8870	30
343	20240329	144900	280392040	8880	8880	8880	8880	0
344	20240329	144800	280392040	8880	8880	8880	8880	71
345	20240329	144700	279761560	8870	8870	8870	8870	0
346	20240329	144600	279761560	8870	8870	8870	8870	0
347	20240329	144500	279761560	8870	8870	8870	8870	0
348	20240329	144400	279761560	8870	8870	8870	8870	0
349	20240329	144300	279761560	8870	8870	8870	8870	0
350	20240329	144200	279761560	8870	8870	8870	8870	670
351	20240329	144100	273818660	8870	8870	8870	8870	70
352	20240329	144000	273197760	8880	8880	8880	8880	5
353	20240329	143900	273153360	8880	8880	8880	8880	0
354	20240329	143800	273153360	8880	8880	8880	8880	41
355	20240329	143700	272789280	8880	8880	8880	8880	1
356	20240329	143600	272780400	8880	8880	8880	8880	0
357	20240329	143500	272780400	8880	8880	8880	8880	0
358	20240329	143400	272780400	8880	8880	8880	8880	0
359	20240329	143300	272780400	8880	8880	8880	8880	7
360	20240329	143200	272718240	8880	8880	8880	8880	0
361	20240329	143100	272718240	8880	8880	8880	8880	0
362	20240329	143000	272718240	8880	8890	8890	8880	17
363	20240329	142900	272567230	8880	8880	8880	8880	0
364	20240329	142800	272567230	8880	8880	8880	8880	21
365	20240329	142700	272380750	8880	8880	8880	8880	8
366	20240329	142600	272309710	8880	8880	8880	8880	0
367	20240329	142500	272309710	8880	8880	8880	8880	0
368	20240329	142400	272309710	8880	8880	8880	8880	10
369	20240329	142300	272220910	8880	8880	8880	8880	10
370	20240329	142200	272132110	8890	8890	8890	8890	1
371	20240329	142100	272123220	8880	8880	8880	8880	100
372	20240329	142000	271235220	8890	8890	8890	8890	4
373	20240329	141900	271199660	8870	8870	8870	8870	0
374	20240329	141800	271199660	8870	8870	8870	8870	34
375	20240329	141700	270898080	8870	8870	8870	8870	725
376	20240329	141600	264467330	8890	8880	8890	8880	446
377	20240329	141500	260506150	8890	8890	8890	8890	160
378	20240329	141400	259083750	8890	8890	8890	8890	0
379	20240329	141300	259083750	8890	8890	8890	8890	7
380	20240329	141200	259021520	8890	8890	8890	8890	30
381	20240329	141100	258754820	8900	8900	8900	8900	307
382	20240329	141000	256022520	8910	8920	8920	8910	5
383	20240329	140900	255977930	8900	8900	8900	8900	0
384	20240329	140800	255977930	8900	8900	8900	8900	0
385	20240329	140700	255977930	8900	8900	8900	8900	7
386	20240329	140600	255915630	8920	8920	8920	8920	0
387	20240329	140500	255915630	8920	8920	8920	8920	100
388	20240329	140400	255023630	8920	8920	8920	8920	100
389	20240329	140300	254131630	8920	8920	8920	8920	0
390	20240329	140200	254131630	8920	8920	8920	8920	105
391	20240329	140100	253195030	8920	8920	8920	8920	1
392	20240329	140000	253186110	8900	8910	8910	8900	22
393	20240329	135900	252990260	8910	8910	8910	8910	0
394	20240329	135800	252990260	8910	8910	8910	8910	5
395	20240329	135700	252945710	8920	8920	8920	8920	0
396	20240329	135600	252945710	8920	8920	8920	8920	1
397	20240329	135500	252936790	8920	8890	8930	8860	106
398	20240329	135400	251993570	8890	8890	8890	8890	68
399	20240329	135300	251389050	8860	8880	8890	8860	52
400	20240329	135200	250926920	8860	8870	8870	8860	10
401	20240329	135100	250838310	8910	8910	8910	8910	0
402	20240329	135000	250838310	8910	8910	8910	8910	4
403	20240329	134900	250802670	8910	8910	8910	8910	1
404	20240329	134800	250793760	8900	8880	8900	8880	1000
405	20240329	134700	241894020	8900	8900	8900	8900	0
406	20240329	134600	241894020	8900	8870	8900	8870	151
407	20240329	134500	240552250	8880	8880	8880	8870	8
408	20240329	134400	240481260	8860	8860	8860	8860	14
409	20240329	134300	240357220	8860	8860	8860	8860	0
410	20240329	134200	240357220	8860	8860	8860	8860	8
411	20240329	134100	240286340	8850	8860	8860	8850	109
412	20240329	134000	239320690	8870	8870	8870	8870	4
413	20240329	133900	239285210	8850	8850	8850	8850	8
414	20240329	133800	239214410	8880	8880	8880	8880	0
415	20240329	133700	239214410	8880	8880	8880	8880	0
416	20240329	133600	239214410	8880	8880	8880	8880	0
417	20240329	133500	239214410	8880	8880	8880	8880	1
418	20240329	133400	239205530	8880	8860	8880	8860	200
419	20240329	133300	237429790	8880	8880	8880	8880	0
420	20240329	133200	237429790	8880	8880	8880	8880	0
421	20240329	133100	237429790	8880	8880	8880	8880	0
422	20240329	133000	237429790	8880	8860	8880	8860	104
423	20240329	132900	236506730	8880	8880	8880	8880	0
424	20240329	132800	236506730	8880	8880	8880	8880	0
425	20240329	132700	236506730	8880	8880	8880	8880	0
426	20240329	132600	236506730	8880	8880	8880	8880	0
427	20240329	132500	236506730	8880	8850	8880	8850	8
428	20240329	132400	236435900	8850	8850	8850	8850	2
429	20240329	132300	236418200	8840	8840	8840	8840	369
430	20240329	132200	233156240	8850	8850	8850	8850	80
431	20240329	132100	232448240	8850	8850	8850	8850	11
432	20240329	132000	232350890	8850	8870	8870	8850	220
433	20240329	131900	230403260	8860	8860	8860	8860	9
434	20240329	131800	230323520	8860	8860	8860	8860	0
435	20240329	131700	230323520	8860	8860	8860	8860	3
436	20240329	131600	230296940	8880	8880	8880	8880	0
437	20240329	131500	230296940	8880	8880	8880	8880	6
438	20240329	131400	230243660	8870	8870	8870	8870	37
439	20240329	131300	229915470	8880	8880	8880	8880	0
440	20240329	131200	229915470	8880	8870	8880	8870	9
441	20240329	131100	229835630	8890	8890	8890	8890	0
442	20240329	131000	229835630	8890	8890	8890	8890	4
443	20240329	130900	229800070	8890	8890	8890	8890	0
444	20240329	130800	229800070	8890	8880	8890	8880	10
445	20240329	130700	229711250	8870	8880	8890	8870	104
446	20240329	130600	228788450	8880	8880	8880	8880	1
447	20240329	130500	228779570	8870	8870	8870	8870	10
448	20240329	130400	228690870	8870	8870	8870	8870	5
449	20240329	130300	228646520	8870	8860	8870	8860	26
450	20240329	130200	228415990	8870	8860	8870	8860	10
451	20240329	130100	228327380	8850	8850	8850	8850	20
452	20240329	130000	228150380	8860	8860	8860	8860	4
453	20240329	125900	228114940	8860	8860	8860	8860	0
454	20240329	125800	228114940	8860	8860	8860	8860	3
455	20240329	125700	228088360	8870	8870	8870	8870	0
456	20240329	125600	228088360	8870	8870	8870	8870	3
457	20240329	125500	228061750	8890	8890	8890	8890	0
458	20240329	125400	228061750	8890	8890	8890	8890	0
459	20240329	125300	228061750	8890	8890	8890	8890	0
460	20240329	125200	228061750	8890	8890	8890	8880	6
461	20240329	125100	228008440	8900	8900	8900	8900	0
462	20240329	125000	228008440	8900	8860	8900	8860	104
463	20240329	124900	227084710	8850	8850	8850	8850	9
464	20240329	124800	227005060	8860	8870	8870	8860	2
465	20240329	124700	226987330	8850	8850	8850	8850	8
466	20240329	124600	226916530	8860	8860	8860	8860	0
467	20240329	124500	226916530	8860	8860	8860	8860	27
468	20240329	124400	226677310	8900	8900	8900	8900	0
469	20240329	124300	226677310	8900	8900	8900	8900	0
470	20240329	124200	226677310	8900	8900	8900	8900	0
471	20240329	124100	226677310	8900	8900	8900	8900	1
472	20240329	124000	226668410	8860	8860	8860	8860	80
473	20240329	123900	225959610	8840	8840	8840	8840	1
474	20240329	123800	225950770	8840	8840	8840	8840	24
475	20240329	123700	225738610	8830	8830	8830	8830	0
476	20240329	123600	225738610	8830	8830	8830	8830	0
477	20240329	123500	225738610	8830	8830	8830	8830	0
478	20240329	123400	225738610	8830	8830	8830	8830	0
479	20240329	123300	225738610	8830	8850	8850	8830	417
480	20240329	123200	222052540	8850	8850	8850	8850	0
481	20240329	123100	222052540	8850	8850	8850	8850	9
482	20240329	123000	221972890	8860	8860	8860	8860	26
483	20240329	122900	221742530	8850	8850	8850	8850	9
484	20240329	122800	221662880	8860	8860	8860	8860	37
485	20240329	122700	221335060	8850	8850	8850	8850	8
486	20240329	122600	221264260	8850	8840	8850	8840	95
487	20240329	122500	220424180	8830	8830	8830	8830	158
488	20240329	122400	219029040	8830	8850	8850	8830	364
489	20240329	122300	215814150	8840	8840	8840	8840	0
490	20240329	122200	215814150	8840	8840	8840	8840	14
491	20240329	122100	215690390	8860	8860	8860	8860	0
492	20240329	122000	215690390	8860	8860	8860	8860	4
493	20240329	121900	215654950	8840	8840	8840	8840	0
494	20240329	121800	215654950	8840	8840	8840	8840	61
495	20240329	121700	215115710	8830	8840	8840	8830	87
496	20240329	121600	214347490	8860	8860	8860	8860	0
497	20240329	121500	214347490	8860	8860	8860	8830	949
498	20240329	121400	205955160	8870	8870	8870	8870	50
499	20240329	121300	205511660	8870	8870	8870	8870	250
500	20240329	121200	203294160	8870	8870	8870	8870	0
501	20240329	121100	203294160	8870	8870	8870	8870	5
502	20240329	121000	203249810	8890	8890	8890	8890	4
503	20240329	120900	203214250	8890	8880	8890	8860	2431
504	20240329	120800	181647140	8880	8880	8880	8880	17
505	20240329	120700	181496180	8880	8880	8880	8880	0
506	20240329	120600	181496180	8880	8880	8880	8880	9
507	20240329	120500	181416260	8880	8880	8880	8880	11
508	20240329	120400	181318580	8890	8890	8890	8890	101
509	20240329	120300	180420690	8900	8900	8900	8900	0
510	20240329	120200	180420690	8900	8900	8900	8900	0
511	20240329	120100	180420690	8900	8900	8900	8900	0
512	20240329	120000	180420690	8900	8900	8900	8900	15
513	20240329	115900	180287190	8890	8890	8890	8890	8
514	20240329	115800	180216070	8900	8900	8900	8900	1
515	20240329	115700	180207170	8890	8890	8890	8890	8
516	20240329	115600	180136050	8890	8900	8900	8890	499
517	20240329	115500	175696030	8900	8900	8900	8900	9
518	20240329	115400	175615930	8920	8920	8920	8920	0
519	20240329	115300	175615930	8920	8920	8920	8920	0
520	20240329	115200	175615930	8920	8920	8920	8920	1
521	20240329	115100	175607010	8900	8900	8900	8900	6
522	20240329	115000	175553610	8910	8920	8920	8900	177
523	20240329	114900	173976590	8920	8920	8920	8920	100
524	20240329	114800	173084590	8920	8910	8920	8910	9
525	20240329	114700	173004390	8910	8910	8910	8910	0
526	20240329	114600	173004390	8910	8910	8910	8910	9
527	20240329	114500	172924200	8910	8910	8910	8910	0
528	20240329	114400	172924200	8910	8910	8910	8910	0
529	20240329	114300	172924200	8910	8910	8910	8910	8
530	20240329	114200	172852920	8920	8920	8920	8920	9
531	20240329	114100	172772640	8910	8910	8910	8910	9
532	20240329	114000	172692450	8920	8910	8920	8910	19
533	20240329	113900	172523040	8900	8910	8910	8900	318
534	20240329	113800	169692830	8910	8910	8910	8910	0
535	20240329	113700	169692830	8910	8910	8910	8910	0
536	20240329	113600	169692830	8910	8910	8910	8910	55
537	20240329	113500	169202780	8910	8910	8910	8910	0
538	20240329	113400	169202780	8910	8940	8940	8910	315
539	20240329	113300	166390550	8940	8940	8940	8940	250
540	20240329	113200	164155550	8940	8940	8940	8940	9
541	20240329	113100	164075090	8940	8940	8940	8940	0
542	20240329	113000	164075090	8940	8950	8950	8940	12
543	20240329	112900	163967770	8940	8940	8940	8940	0
544	20240329	112800	163967770	8940	8940	8950	8940	49
545	20240329	112700	163529510	8950	8950	8950	8950	14
546	20240329	112600	163404210	8950	8940	8950	8940	178
547	20240329	112500	161812600	8930	8930	8930	8930	8
548	20240329	112400	161741160	8930	8930	8930	8930	0
549	20240329	112300	161741160	8930	8930	8930	8930	9
550	20240329	112200	161660790	8940	8940	8940	8940	0
551	20240329	112100	161660790	8940	8930	8940	8930	10
552	20240329	112000	161571480	8940	8940	8940	8940	5
553	20240329	111900	161526780	8930	8930	8930	8930	0
554	20240329	111800	161526780	8930	8930	8930	8930	8
555	20240329	111700	161455340	8940	8920	8940	8920	571
556	20240329	111600	156360720	8910	8920	8920	8910	10
557	20240329	111500	156271610	8910	8910	8910	8910	0
558	20240329	111400	156271610	8910	8910	8920	8910	18
559	20240329	111300	156111220	8920	8920	8920	8920	0
560	20240329	111200	156111220	8920	8920	8920	8920	0
561	20240329	111100	156111220	8920	8920	8920	8920	0
562	20240329	111000	156111220	8920	8910	8920	8910	4
563	20240329	110900	156075570	8910	8910	8910	8910	6
564	20240329	110800	156022110	8910	8910	8910	8910	100
565	20240329	110700	155131110	8910	8920	8920	8910	419
566	20240329	110600	151397770	8910	8910	8910	8910	0
567	20240329	110500	151397770	8910	8910	8910	8910	8
568	20240329	110400	151326490	8920	8920	8920	8920	1
569	20240329	110300	151317570	8910	8910	8910	8910	9
570	20240329	110200	151237380	8920	8920	8920	8920	5
571	20240329	110100	151192780	8910	8910	8910	8910	0
572	20240329	110000	151192780	8910	8920	8920	8910	68
573	20240329	105900	150586300	8920	8920	8920	8920	1
574	20240329	105800	150577380	8910	8910	8910	8910	9
575	20240329	105700	150497190	8910	8910	8910	8910	0
576	20240329	105600	150497190	8910	8920	8920	8910	57
577	20240329	105500	149988840	8920	8920	8920	8920	10
578	20240329	105400	149899640	8920	8910	8920	8910	21
579	20240329	105300	149712410	8920	8920	8920	8920	1
580	20240329	105200	149703490	8910	8910	8910	8910	0
581	20240329	105100	149703490	8910	8920	8920	8910	59
582	20240329	105000	149177290	8910	8910	8910	8910	5
583	20240329	104900	149132740	8900	8900	8900	8900	9
584	20240329	104800	149052640	8900	8900	8900	8900	0
585	20240329	104700	149052640	8900	8910	8910	8900	10
586	20240329	104600	148963600	8920	8920	8920	8920	0
587	20240329	104500	148963600	8920	8910	8920	8910	19
588	20240329	104400	148794210	8900	8900	8900	8900	8
589	20240329	104300	148723010	8910	8910	8910	8910	0
590	20240329	104200	148723010	8910	8910	8910	8910	0
591	20240329	104100	148723010	8910	8910	8910	8910	0
592	20240329	104000	148723010	8910	8920	8920	8910	13
593	20240329	103900	148607130	8920	8920	8920	8920	0
594	20240329	103800	148607130	8920	8910	8920	8910	50
595	20240329	103700	148161220	8920	8920	8920	8920	1
596	20240329	103600	148152300	8900	8900	8900	8900	0
597	20240329	103500	148152300	8900	8900	8900	8900	16
598	20240329	103400	148009900	8900	8900	8900	8900	0
599	20240329	103300	148009900	8900	8900	8900	8900	9
600	20240329	103200	147929800	8900	8900	8900	8900	0
601	20240329	103100	147929800	8900	8900	8900	8900	42
602	20240329	103000	147556000	8920	8920	8920	8920	4
603	20240329	102900	147520320	8910	8910	8910	8910	9
604	20240329	102800	147440130	8910	8910	8910	8910	0
605	20240329	102700	147440130	8910	8920	8920	8910	5
606	20240329	102600	147395570	8910	8910	8910	8910	208
607	20240329	102500	145542290	8910	8910	8910	8910	0
608	20240329	102400	145542290	8910	8910	8910	8910	9
609	20240329	102300	145462100	8920	8920	8920	8920	10
610	20240329	102200	145372900	8910	8920	8920	8910	10
611	20240329	102100	145283780	8920	8920	8920	8920	50
612	20240329	102000	144837780	8920	8920	8920	8910	63
613	20240329	101900	144275910	8920	8920	8920	8920	11
614	20240329	101800	144177790	8930	8930	8930	8930	105
615	20240329	101700	143240140	8930	8930	8930	8930	18
616	20240329	101600	143079400	8930	8930	8930	8930	10
617	20240329	101500	142990100	8930	8930	8930	8930	10
618	20240329	101400	142900800	8940	8940	8940	8940	36
619	20240329	101300	142578960	8930	8930	8930	8930	9
620	20240329	101200	142498590	8940	8940	8940	8940	8
621	20240329	101100	142427070	8940	8940	8940	8940	127
622	20240329	101000	141291690	8930	8930	8940	8930	18
623	20240329	100900	141130940	8940	8940	8940	8940	0
624	20240329	100800	141130940	8940	8940	8940	8940	0
625	20240329	100700	141130940	8940	8910	8940	8910	3
626	20240329	100600	141104150	8900	8910	8910	8900	735
627	20240329	100500	134562510	8910	8910	8910	8910	0
628	20240329	100400	134562510	8910	8910	8910	8910	9
629	20240329	100300	134482320	8920	8920	8920	8920	36
630	20240329	100200	134161200	8930	8930	8930	8930	0
631	20240329	100100	134161200	8930	8930	8930	8930	6
632	20240329	100000	134107620	8930	8930	8930	8930	4
633	20240329	095900	134071900	8940	8930	8940	8930	84
634	20240329	095800	133321770	8930	8920	8930	8920	128
635	20240329	095700	132178800	8920	8920	8920	8920	1
636	20240329	095600	132169880	8900	8900	8900	8900	6
637	20240329	095500	132116480	8900	8920	8930	8900	194
638	20240329	095400	130386970	8920	8910	8930	8910	33
639	20240329	095300	130092610	8920	8910	8920	8910	19
640	20240329	095200	129923210	8930	8930	8930	8930	0
641	20240329	095100	129923210	8930	8930	8930	8930	0
642	20240329	095000	129923210	8930	8930	8930	8930	0
643	20240329	094900	129923210	8930	8920	8930	8920	33
644	20240329	094800	129628600	8930	8930	8930	8930	0
645	20240329	094700	129628600	8930	8930	8930	8930	0
646	20240329	094600	129628600	8930	8910	8950	8910	57
647	20240329	094500	129119820	8890	8880	8920	8880	1948
648	20240329	094400	111790180	8880	8880	8880	8880	152
649	20240329	094300	110440420	8900	8890	8900	8880	640
650	20240329	094200	104756450	8900	8900	8900	8900	0
651	20240329	094100	104756450	8900	8900	8900	8900	1
652	20240329	094000	104747550	8910	8910	8910	8910	2
653	20240329	093900	104729730	8880	8880	8880	8880	84
654	20240329	093800	103983810	8880	8890	8920	8880	481
655	20240329	093700	99712080	8870	8880	8880	8870	1240
656	20240329	093600	88708060	8880	8890	8890	8880	759
657	20240329	093500	81967180	8940	8920	8940	8890	124
658	20240329	093400	80864130	8940	8940	8940	8940	7
659	20240329	093300	80801550	8940	8910	8940	8890	144
660	20240329	093200	79519590	8900	8900	8900	8900	150
661	20240329	093100	78184590	8900	8920	8930	8900	975
662	20240329	093000	69505590	8920	8920	8920	8910	11
663	20240329	092900	69407560	8910	8930	8930	8910	131
664	20240329	092800	68240330	8910	8910	8910	8910	211
665	20240329	092700	66360320	8910	8920	8920	8910	195
666	20240329	092600	64622700	8920	8920	8920	8920	601
667	20240329	092500	59261780	8920	8920	8920	8920	68
668	20240329	092400	58655220	8920	8950	8950	8920	665
669	20240329	092300	52719790	8960	8970	8970	8950	571
670	20240329	092200	47606930	8990	8990	8990	8990	1
671	20240329	092100	47597940	8960	8960	8960	8960	200
672	20240329	092000	45805940	8960	8960	8960	8960	0
673	20240329	091900	45805940	8960	8960	8960	8960	0
674	20240329	091800	45805940	8960	8950	8960	8950	150
675	20240329	091700	44462740	8950	8950	8950	8950	0
676	20240329	091600	44462740	8950	8940	8950	8910	554
677	20240329	091500	39520050	8940	8940	8940	8940	105
678	20240329	091400	38581350	8920	8940	8940	8920	35
679	20240329	091300	38268720	8940	8960	8970	8940	507
680	20240329	091200	33732720	8960	8960	8960	8960	68
681	20240329	091100	33123440	8970	8970	8970	8970	72
682	20240329	091000	32477600	8970	8980	8980	8970	555
683	20240329	090900	27493930	9010	9020	9030	8980	412
684	20240329	090800	23786150	9030	9040	9040	9030	75
685	20240329	090700	23108890	9040	9040	9060	9040	1463
686	20240329	090600	9870780	9040	9030	9040	9030	311
687	20240329	090500	7059660	9040	9030	9040	9030	56
688	20240329	090400	6553640	9040	9040	9040	9030	52
689	20240329	090300	6083650	9040	9040	9040	9030	262
690	20240329	090200	3715310	9030	9030	9040	9030	49
691	20240329	090100	3272820	9030	8990	9030	8990	156
692	20240329	090000	1868290	8990	8980	9020	8980	208