KissMeData/052260/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	192100	200671160	8880	8880	8880	8880	157
3	20240329	192000	200671160	8880	8880	8880	8880	0
4	20240329	191900	200671160	8880	8880	8880	8880	0
5	20240329	191800	200671160	8880	8880	8880	8880	0
6	20240329	191700	200671160	8880	8880	8880	8880	0
7	20240329	191600	200671160	8880	8880	8880	8880	0
8	20240329	191500	200671160	8880	8880	8880	8880	0
9	20240329	191400	200671160	8880	8880	8880	8880	0
10	20240329	191300	200671160	8880	8880	8880	8880	0
11	20240329	191200	200671160	8880	8880	8880	8880	0
12	20240329	191100	200671160	8880	8880	8880	8880	0
13	20240329	191000	200671160	8880	8880	8880	8880	0
14	20240329	190900	200671160	8880	8880	8880	8880	0
15	20240329	190800	200671160	8880	8880	8880	8880	0
16	20240329	190700	200671160	8880	8880	8880	8880	0
17	20240329	190600	200671160	8880	8880	8880	8880	0
18	20240329	190500	200671160	8880	8880	8880	8880	0
19	20240329	190400	200671160	8880	8880	8880	8880	0
20	20240329	190300	200671160	8880	8880	8880	8880	0
21	20240329	190200	200671160	8880	8880	8880	8880	0
22	20240329	190100	200671160	8880	8880	8880	8880	0
23	20240329	190000	200671160	8880	8880	8880	8880	0
24	20240329	185900	200671160	8880	8880	8880	8880	0
25	20240329	185800	200671160	8880	8880	8880	8880	0
26	20240329	185700	200671160	8880	8880	8880	8880	0
27	20240329	185600	200671160	8880	8880	8880	8880	0
28	20240329	185500	200671160	8880	8880	8880	8880	0
29	20240329	185400	200671160	8880	8880	8880	8880	0
30	20240329	185300	200671160	8880	8880	8880	8880	0
31	20240329	185200	200671160	8880	8880	8880	8880	0
32	20240329	185100	200671160	8880	8880	8880	8880	157
33	20240329	185000	200671160	8880	8880	8880	8880	0
34	20240329	184900	200671160	8880	8880	8880	8880	0
35	20240329	184800	200671160	8880	8880	8880	8880	0
36	20240329	184700	200671160	8880	8880	8880	8880	0
37	20240329	184600	200671160	8880	8880	8880	8880	0
38	20240329	184500	200671160	8880	8880	8880	8880	0
39	20240329	184400	200671160	8880	8880	8880	8880	0
40	20240329	184300	200671160	8880	8880	8880	8880	0
41	20240329	184200	200671160	8880	8880	8880	8880	0
42	20240329	184100	200671160	8880	8880	8880	8880	0
43	20240329	184000	200671160	8880	8880	8880	8880	0
44	20240329	183900	200671160	8880	8880	8880	8880	0
45	20240329	183800	200671160	8880	8880	8880	8880	0
46	20240329	183700	200671160	8880	8880	8880	8880	0
47	20240329	183600	200671160	8880	8880	8880	8880	0
48	20240329	183500	200671160	8880	8880	8880	8880	0
49	20240329	183400	200671160	8880	8880	8880	8880	0
50	20240329	183300	200671160	8880	8880	8880	8880	0
51	20240329	183200	200671160	8880	8880	8880	8880	0
52	20240329	183100	200671160	8880	8880	8880	8880	0
53	20240329	183000	200671160	8880	8880	8880	8880	0
54	20240329	182900	200671160	8880	8880	8880	8880	0
55	20240329	182800	200671160	8880	8880	8880	8880	0
56	20240329	182700	200671160	8880	8880	8880	8880	0
57	20240329	182600	200671160	8880	8880	8880	8880	0
58	20240329	182500	200671160	8880	8880	8880	8880	0
59	20240329	182400	200671160	8880	8880	8880	8880	0
60	20240329	182300	200671160	8880	8880	8880	8880	0
61	20240329	182200	200671160	8880	8880	8880	8880	0
62	20240329	182100	200671160	8880	8880	8880	8880	157
63	20240329	182000	200671160	8880	8880	8880	8880	0
64	20240329	181900	200671160	8880	8880	8880	8880	0
65	20240329	181800	200671160	8880	8880	8880	8880	0
66	20240329	181700	200671160	8880	8880	8880	8880	0
67	20240329	181600	200671160	8880	8880	8880	8880	0
68	20240329	181500	200671160	8880	8880	8880	8880	0
69	20240329	181400	200671160	8880	8880	8880	8880	0
70	20240329	181300	200671160	8880	8880	8880	8880	0
71	20240329	181200	200671160	8880	8880	8880	8880	0
72	20240329	181100	200671160	8880	8880	8880	8880	0
73	20240329	181000	200671160	8880	8880	8880	8880	0
74	20240329	180900	200671160	8880	8880	8880	8880	0
75	20240329	180800	200671160	8880	8880	8880	8880	0
76	20240329	180700	200671160	8880	8880	8880	8880	0
77	20240329	180600	200671160	8880	8880	8880	8880	0
78	20240329	180500	200671160	8880	8880	8880	8880	0
79	20240329	180400	200671160	8880	8880	8880	8880	0
80	20240329	180300	200671160	8880	8880	8880	8880	0
81	20240329	180200	200671160	8880	8880	8880	8880	0
82	20240329	180100	200671160	8880	8880	8880	8880	0
83	20240329	180000	200671160	8880	8880	8880	8880	0
84	20240329	175900	200671160	8880	8880	8880	8880	0
85	20240329	175800	200671160	8880	8880	8880	8880	0
86	20240329	175700	200671160	8880	8880	8880	8880	0
87	20240329	175600	200671160	8880	8880	8880	8880	0
88	20240329	175500	200671160	8880	8880	8880	8880	0
89	20240329	175400	200671160	8880	8880	8880	8880	0
90	20240329	175300	200671160	8880	8880	8880	8880	0
91	20240329	175200	200671160	8880	8880	8880	8880	0
92	20240329	175100	200671160	8880	8880	8880	8880	157
93	20240329	175000	200671160	8880	8880	8880	8880	0
94	20240329	174900	200671160	8880	8880	8880	8880	0
95	20240329	174800	200671160	8880	8880	8880	8880	0
96	20240329	174700	200671160	8880	8880	8880	8880	0
97	20240329	174600	200671160	8880	8880	8880	8880	0
98	20240329	174500	200671160	8880	8880	8880	8880	0
99	20240329	174400	200671160	8880	8880	8880	8880	0
100	20240329	174300	200671160	8880	8880	8880	8880	0
101	20240329	174200	200671160	8880	8880	8880	8880	0
102	20240329	174100	200671160	8880	8880	8880	8880	0
103	20240329	174000	200671160	8880	8880	8880	8880	0
104	20240329	173900	200671160	8880	8880	8880	8880	0
105	20240329	173800	200671160	8880	8880	8880	8880	0
106	20240329	173700	200671160	8880	8880	8880	8880	0
107	20240329	173600	200671160	8880	8880	8880	8880	0
108	20240329	173500	200671160	8880	8880	8880	8880	0
109	20240329	173400	200671160	8880	8880	8880	8880	0
110	20240329	173300	200671160	8880	8880	8880	8880	0
111	20240329	173200	200671160	8880	8880	8880	8880	0
112	20240329	173100	200671160	8880	8880	8880	8880	0
113	20240329	173000	200671160	8880	8880	8880	8880	0
114	20240329	172900	200671160	8880	8880	8880	8880	0
115	20240329	172800	200671160	8880	8880	8880	8880	0
116	20240329	172700	200671160	8880	8880	8880	8880	0
117	20240329	172600	200671160	8880	8880	8880	8880	0
118	20240329	172500	200671160	8880	8880	8880	8880	0
119	20240329	172400	200671160	8880	8880	8880	8880	0
120	20240329	172300	200671160	8880	8880	8880	8880	0
121	20240329	172200	200671160	8880	8880	8880	8880	0
122	20240329	172100	200671160	8880	8880	8880	8880	157
123	20240329	172000	200671160	8880	8880	8880	8880	0
124	20240329	171900	200671160	8880	8880	8880	8880	0
125	20240329	171800	200671160	8880	8880	8880	8880	0
126	20240329	171700	200671160	8880	8880	8880	8880	0
127	20240329	171600	200671160	8880	8880	8880	8880	0
128	20240329	171500	200671160	8880	8880	8880	8880	0
129	20240329	171400	200671160	8880	8880	8880	8880	0
130	20240329	171300	200671160	8880	8880	8880	8880	0
131	20240329	171200	200671160	8880	8880	8880	8880	0
132	20240329	171100	200671160	8880	8880	8880	8880	0
133	20240329	171000	200671160	8880	8880	8880	8880	0
134	20240329	170900	200671160	8880	8880	8880	8880	0
135	20240329	170800	200671160	8880	8880	8880	8880	0
136	20240329	170700	200671160	8880	8880	8880	8880	0
137	20240329	170600	200671160	8880	8880	8880	8880	0
138	20240329	170500	200671160	8880	8880	8880	8880	0
139	20240329	170400	200671160	8880	8880	8880	8880	0
140	20240329	170300	200671160	8880	8880	8880	8880	0
141	20240329	170200	200671160	8880	8880	8880	8880	0
142	20240329	170100	200671160	8880	8880	8880	8880	0
143	20240329	170000	200671160	8880	8880	8880	8880	0
144	20240329	165900	200671160	8880	8880	8880	8880	0
145	20240329	165800	200671160	8880	8880	8880	8880	0
146	20240329	165700	200671160	8880	8880	8880	8880	0
147	20240329	165600	200671160	8880	8880	8880	8880	0
148	20240329	165500	200671160	8880	8880	8880	8880	0
149	20240329	165400	200671160	8880	8880	8880	8880	0
150	20240329	165300	200671160	8880	8880	8880	8880	0
151	20240329	165200	200671160	8880	8880	8880	8880	0
152	20240329	165100	200671160	8880	8880	8880	8880	157
153	20240329	165000	200671160	8880	8880	8880	8880	0
154	20240329	164900	200671160	8880	8880	8880	8880	0
155	20240329	164800	200671160	8880	8880	8880	8880	0
156	20240329	164700	200671160	8880	8880	8880	8880	0
157	20240329	164600	200671160	8880	8880	8880	8880	0
158	20240329	164500	200671160	8880	8880	8880	8880	0
159	20240329	164400	200671160	8880	8880	8880	8880	0
160	20240329	164300	200671160	8880	8880	8880	8880	0
161	20240329	164200	200671160	8880	8880	8880	8880	0
162	20240329	164100	200671160	8880	8880	8880	8880	0
163	20240329	164000	200671160	8880	8880	8880	8880	0
164	20240329	163900	200671160	8880	8880	8880	8880	0
165	20240329	163800	200671160	8880	8880	8880	8880	0
166	20240329	163700	200671160	8880	8880	8880	8880	0
167	20240329	163600	200671160	8880	8880	8880	8880	0
168	20240329	163500	200671160	8880	8880	8880	8880	0
169	20240329	163400	200671160	8880	8880	8880	8880	0
170	20240329	163300	200671160	8880	8880	8880	8880	0
171	20240329	163200	200671160	8880	8880	8880	8880	0
172	20240329	163100	200671160	8880	8880	8880	8880	0
173	20240329	163000	200671160	8880	8880	8880	8880	0
174	20240329	162900	200671160	8880	8880	8880	8880	0
175	20240329	162800	200671160	8880	8880	8880	8880	0
176	20240329	162700	200671160	8880	8880	8880	8880	0
177	20240329	162600	200671160	8880	8880	8880	8880	0
178	20240329	162500	200671160	8880	8880	8880	8880	0
179	20240329	162400	200671160	8880	8880	8880	8880	0
180	20240329	162300	200671160	8880	8880	8880	8880	0
181	20240329	162200	200671160	8880	8880	8880	8880	0
182	20240329	162100	200671160	8880	8880	8880	8880	157
183	20240329	162000	200671160	8880	8880	8880	8880	0
184	20240329	161900	200671160	8880	8880	8880	8880	0
185	20240329	161800	200671160	8880	8880	8880	8880	0
186	20240329	161700	200671160	8880	8880	8880	8880	0
187	20240329	161600	200671160	8880	8880	8880	8880	0
188	20240329	161500	200671160	8880	8880	8880	8880	0
189	20240329	161400	200671160	8880	8880	8880	8880	0
190	20240329	161300	200671160	8880	8880	8880	8880	0
191	20240329	161200	200671160	8880	8880	8880	8880	0
192	20240329	161100	200671160	8880	8880	8880	8880	0
193	20240329	161000	200671160	8880	8880	8880	8880	0
194	20240329	160900	200671160	8880	8880	8880	8880	0
195	20240329	160800	200671160	8880	8880	8880	8880	0
196	20240329	160700	200671160	8880	8880	8880	8880	0
197	20240329	160600	200671160	8880	8880	8880	8880	0
198	20240329	160500	200671160	8880	8880	8880	8880	0
199	20240329	160400	200671160	8880	8880	8880	8880	0
200	20240329	160300	200671160	8880	8880	8880	8880	0
201	20240329	160200	200671160	8880	8880	8880	8880	0
202	20240329	160100	200671160	8880	8880	8880	8880	0
203	20240329	160000	200671160	8880	8880	8880	8880	0
204	20240329	155900	200671160	8880	8880	8880	8880	0
205	20240329	155800	200671160	8880	8880	8880	8880	0
206	20240329	155700	200671160	8880	8880	8880	8880	0
207	20240329	155600	200671160	8880	8880	8880	8880	0
208	20240329	155500	200671160	8880	8880	8880	8880	0
209	20240329	155400	200671160	8880	8880	8880	8880	0
210	20240329	155300	200671160	8880	8880	8880	8880	0
211	20240329	155200	200671160	8880	8880	8880	8880	0
212	20240329	155100	200671160	8880	8880	8880	8880	157
213	20240329	155000	200671160	8880	8880	8880	8880	0
214	20240329	154900	200671160	8880	8880	8880	8880	0
215	20240329	154800	200671160	8880	8880	8880	8880	0
216	20240329	154700	200671160	8880	8880	8880	8880	0
217	20240329	154600	200671160	8880	8880	8880	8880	0
218	20240329	154500	200671160	8880	8880	8880	8880	0
219	20240329	154400	200671160	8880	8880	8880	8880	0
220	20240329	154300	200671160	8880	8880	8880	8880	0
221	20240329	154200	200671160	8880	8880	8880	8880	0
222	20240329	154100	200671160	8880	8880	8880	8880	0
223	20240329	154000	200671160	8880	8880	8880	8880	0
224	20240329	153900	200671160	8880	8880	8880	8880	0
225	20240329	153800	200671160	8880	8880	8880	8880	0
226	20240329	153700	200671160	8880	8880	8880	8880	0
227	20240329	153600	200671160	8880	8880	8880	8880	0
228	20240329	153500	200671160	8880	8880	8880	8880	0
229	20240329	153400	200671160	8880	8880	8880	8880	0
230	20240329	153300	200671160	8880	8880	8880	8880	0
231	20240329	153200	200671160	8880	8880	8880	8880	0
232	20240329	153100	200671160	8880	8880	8880	8880	0
233	20240329	153000	200671160	8880	8880	8880	8880	157
234	20240329	152900	199277000	8880	8880	8880	8880	0
235	20240329	152800	199277000	8880	8880	8880	8880	0
236	20240329	152700	199277000	8880	8880	8880	8880	0
237	20240329	152600	199277000	8880	8880	8880	8880	0
238	20240329	152500	199277000	8880	8880	8880	8880	0
239	20240329	152400	199277000	8880	8880	8880	8880	0
240	20240329	152300	199277000	8880	8880	8880	8880	0
241	20240329	152200	199277000	8880	8880	8880	8880	0
242	20240329	152100	199277000	8880	8880	8880	8880	0
243	20240329	152000	199277000	8880	8880	8880	8880	0
244	20240329	151900	199277000	8880	8850	8880	8850	445
245	20240329	151800	195333400	8840	8840	8840	8840	40
246	20240329	151700	194979800	8820	8820	8820	8820	15
247	20240329	151600	194847500	8820	8820	8820	8820	0
248	20240329	151500	194847500	8820	8820	8820	8820	0
249	20240329	151400	194847500	8820	8820	8820	8820	0
250	20240329	151300	194847500	8820	8820	8820	8820	0
251	20240329	151200	194847500	8820	8830	8830	8820	101
252	20240329	151100	193955680	8820	8840	8840	8820	2
253	20240329	151000	193938020	8820	8820	8820	8820	0
254	20240329	150900	193938020	8820	8820	8820	8820	1
255	20240329	150800	193929200	8840	8840	8840	8840	27
256	20240329	150700	193690520	8820	8820	8820	8820	200
257	20240329	150600	191926520	8820	8820	8820	8820	404
258	20240329	150500	188363240	8820	8820	8820	8820	0
259	20240329	150400	188363240	8820	8820	8820	8820	0
260	20240329	150300	188363240	8820	8820	8820	8820	0
261	20240329	150200	188363240	8820	8830	8830	8820	3
262	20240329	150100	188336760	8840	8840	8840	8840	0
263	20240329	150000	188336760	8840	8840	8840	8840	0
264	20240329	145900	188336760	8840	8840	8840	8840	0
265	20240329	145800	188336760	8840	8840	8840	8840	0
266	20240329	145700	188336760	8840	8840	8840	8840	0
267	20240329	145600	188336760	8840	8840	8840	8840	2
268	20240329	145500	188319080	8840	8840	8840	8840	0
269	20240329	145400	188319080	8840	8820	8840	8820	481
270	20240329	145300	184076560	8820	8820	8840	8820	4
271	20240329	145200	184041240	8840	8840	8840	8840	1
272	20240329	145100	184032400	8840	8840	8840	8840	1
273	20240329	145000	184023560	8820	8820	8820	8820	0
274	20240329	144900	184023560	8820	8820	8820	8820	0
275	20240329	144800	184023560	8820	8820	8820	8820	2
276	20240329	144700	184005920	8820	8820	8820	8820	17
277	20240329	144600	183855980	8820	8820	8820	8820	15
278	20240329	144500	183723680	8820	8820	8820	8820	0
279	20240329	144400	183723680	8820	8820	8820	8820	3
280	20240329	144300	183697220	8820	8820	8820	8820	0
281	20240329	144200	183697220	8820	8820	8820	8820	0
282	20240329	144100	183697220	8820	8820	8820	8820	0
283	20240329	144000	183697220	8820	8820	8820	8820	0
284	20240329	143900	183697220	8820	8820	8820	8820	0
285	20240329	143800	183697220	8820	8820	8820	8820	3
286	20240329	143700	183670760	8820	8820	8820	8820	261
287	20240329	143600	181368740	8820	8820	8820	8820	0
288	20240329	143500	181368740	8820	8820	8820	8820	0
289	20240329	143400	181368740	8820	8820	8820	8820	0
290	20240329	143300	181368740	8820	8820	8820	8820	0
291	20240329	143200	181368740	8820	8820	8820	8820	0
292	20240329	143100	181368740	8820	8820	8820	8820	0
293	20240329	143000	181368740	8820	8820	8820	8820	0
294	20240329	142900	181368740	8820	8830	8830	8820	3
295	20240329	142800	181342260	8820	8820	8820	8820	0
296	20240329	142700	181342260	8820	8820	8820	8820	39
297	20240329	142600	180998280	8820	8820	8820	8820	0
298	20240329	142500	180998280	8820	8830	8830	8820	142
299	20240329	142400	179745790	8850	8850	8850	8850	0
300	20240329	142300	179745790	8850	8850	8850	8850	0
301	20240329	142200	179745790	8850	8850	8850	8850	0
302	20240329	142100	179745790	8850	8850	8850	8850	0
303	20240329	142000	179745790	8850	8850	8850	8850	10
304	20240329	141900	179657290	8870	8830	8870	8830	105
305	20240329	141800	178729830	8830	8830	8830	8830	0
306	20240329	141700	178729830	8830	8830	8830	8830	0
307	20240329	141600	178729830	8830	8830	8830	8830	6
308	20240329	141500	178676850	8820	8820	8820	8820	1
309	20240329	141400	178668030	8830	8830	8830	8830	0
310	20240329	141300	178668030	8830	8830	8830	8830	0
311	20240329	141200	178668030	8830	8830	8830	8830	300
312	20240329	141100	176019030	8810	8810	8810	8810	500
313	20240329	141000	171614030	8810	8810	8810	8810	0
314	20240329	140900	171614030	8810	8820	8820	8810	101
315	20240329	140800	170723220	8820	8820	8820	8820	1
316	20240329	140700	170714400	8820	8830	8830	8820	376
317	20240329	140600	167397360	8830	8830	8830	8830	28
318	20240329	140500	167150120	8820	8820	8820	8820	1
319	20240329	140400	167141300	8820	8820	8820	8820	0
320	20240329	140300	167141300	8820	8820	8820	8820	0
321	20240329	140200	167141300	8820	8820	8820	8820	0
322	20240329	140100	167141300	8820	8820	8820	8820	1
323	20240329	140000	167132480	8820	8810	8820	8810	67
324	20240329	135900	166541800	8810	8810	8810	8810	0
325	20240329	135800	166541800	8810	8810	8810	8810	0
326	20240329	135700	166541800	8810	8810	8810	8810	12
327	20240329	135600	166436080	8810	8810	8810	8810	0
328	20240329	135500	166436080	8810	8810	8810	8810	0
329	20240329	135400	166436080	8810	8810	8810	8810	0
330	20240329	135300	166436080	8810	8810	8810	8810	22
331	20240329	135200	166242260	8820	8820	8820	8820	1
332	20240329	135100	166233440	8820	8810	8820	8810	15
333	20240329	135000	166101270	8810	8810	8810	8810	5
334	20240329	134900	166057220	8810	8810	8810	8810	0
335	20240329	134800	166057220	8810	8810	8810	8810	235
336	20240329	134700	163986870	8810	8810	8810	8800	390
337	20240329	134600	160551120	8820	8810	8820	8810	26
338	20240329	134500	160321930	8810	8810	8810	8810	1
339	20240329	134400	160313120	8810	8810	8810	8810	26
340	20240329	134300	160084060	8810	8810	8810	8810	0
341	20240329	134200	160084060	8810	8810	8810	8810	0
342	20240329	134100	160084060	8810	8810	8810	8810	12
343	20240329	134000	159978340	8810	8810	8810	8810	0
344	20240329	133900	159978340	8810	8810	8810	8810	1
345	20240329	133800	159969530	8810	8810	8810	8810	0
346	20240329	133700	159969530	8810	8810	8810	8810	24
347	20240329	133600	159758090	8810	8810	8810	8810	0
348	20240329	133500	159758090	8810	8810	8810	8810	13
349	20240329	133400	159643560	8820	8820	8820	8820	0
350	20240329	133300	159643560	8820	8820	8820	8820	0
351	20240329	133200	159643560	8820	8820	8820	8820	2
352	20240329	133100	159625920	8820	8820	8820	8820	12
353	20240329	133000	159520080	8810	8810	8810	8810	1
354	20240329	132900	159511270	8830	8830	8830	8830	1
355	20240329	132800	159502440	8810	8810	8810	8810	21
356	20240329	132700	159317430	8820	8820	8820	8820	1
357	20240329	132600	159308610	8820	8820	8820	8810	3
358	20240329	132500	159282160	8810	8820	8820	8810	17
359	20240329	132400	159132360	8810	8810	8810	8810	0
360	20240329	132300	159132360	8810	8810	8810	8810	0
361	20240329	132200	159132360	8810	8810	8810	8810	0
362	20240329	132100	159132360	8810	8810	8810	8810	26
363	20240329	132000	158903300	8810	8810	8810	8810	0
364	20240329	131900	158903300	8810	8810	8810	8810	12
365	20240329	131800	158797580	8820	8820	8820	8820	0
366	20240329	131700	158797580	8820	8820	8820	8820	0
367	20240329	131600	158797580	8820	8820	8820	8820	13
368	20240329	131500	158682920	8810	8810	8810	8810	13
369	20240329	131400	158568390	8800	8800	8800	8800	0
370	20240329	131300	158568390	8800	8810	8810	8800	647
371	20240329	131200	152874050	8810	8810	8810	8810	13
372	20240329	131100	152759520	8810	8810	8810	8810	408
373	20240329	131000	149165040	8810	8810	8810	8810	13
374	20240329	130900	149050510	8810	8810	8810	8810	0
375	20240329	130800	149050510	8810	8810	8810	8810	0
376	20240329	130700	149050510	8810	8810	8810	8810	12
377	20240329	130600	148944790	8820	8820	8820	8820	25
378	20240329	130500	148724290	8810	8810	8810	8810	13
379	20240329	130400	148609760	8820	8820	8820	8820	20
380	20240329	130300	148433360	8810	8810	8810	8810	13
381	20240329	130200	148318830	8820	8820	8820	8820	0
382	20240329	130100	148318830	8820	8810	8820	8810	27
383	20240329	130000	148080820	8810	8810	8810	8810	0
384	20240329	125900	148080820	8810	8810	8810	8810	50
385	20240329	125800	147640320	8810	8810	8810	8810	117
386	20240329	125700	146609550	8810	8810	8810	8810	0
387	20240329	125600	146609550	8810	8810	8810	8810	112
388	20240329	125500	145622830	8820	8820	8820	8820	0
389	20240329	125400	145622830	8820	8820	8820	8820	9
390	20240329	125300	145543450	8820	8820	8820	8820	0
391	20240329	125200	145543450	8820	8820	8820	8820	22
392	20240329	125100	145349410	8820	8820	8820	8820	1
393	20240329	125000	145340590	8820	8820	8820	8820	10
394	20240329	124900	145252390	8810	8810	8810	8810	13
395	20240329	124800	145137860	8820	8820	8820	8820	1
396	20240329	124700	145129040	8820	8830	8830	8820	4
397	20240329	124600	145093740	8830	8830	8830	8830	1
398	20240329	124500	145084910	8830	8810	8830	8810	15
399	20240329	124400	144952740	8810	8810	8810	8810	0
400	20240329	124300	144952740	8810	8810	8810	8810	0
401	20240329	124200	144952740	8810	8820	8820	8810	23
402	20240329	124100	144750010	8820	8820	8820	8820	0
403	20240329	124000	144750010	8820	8820	8820	8820	1
404	20240329	123900	144741190	8820	8820	8820	8820	500
405	20240329	123800	140331190	8810	8810	8810	8810	16
406	20240329	123700	140190230	8810	8810	8810	8810	0
407	20240329	123600	140190230	8810	8810	8810	8810	13
408	20240329	123500	140075700	8810	8810	8810	8810	161
409	20240329	123400	138657290	8810	8810	8810	8810	12
410	20240329	123300	138551570	8800	8810	8810	8800	33
411	20240329	123200	138260970	8800	8800	8800	8800	0
412	20240329	123100	138260970	8800	8800	8800	8800	13
413	20240329	123000	138146570	8810	8810	8810	8810	454
414	20240329	122900	134146830	8820	8820	8820	8820	0
415	20240329	122800	134146830	8820	8820	8820	8820	3
416	20240329	122700	134120370	8810	8810	8810	8810	13
417	20240329	122600	134005840	8810	8810	8810	8810	0
418	20240329	122500	134005840	8810	8810	8810	8810	0
419	20240329	122400	134005840	8810	8810	8810	8810	12
420	20240329	122300	133900120	8810	8810	8810	8810	0
421	20240329	122200	133900120	8810	8810	8810	8810	471
422	20240329	122100	129750610	8810	8810	8810	8810	0
423	20240329	122000	129750610	8810	8810	8810	8810	18
424	20240329	121900	129592030	8820	8820	8820	8820	11
425	20240329	121800	129495010	8810	8810	8810	8810	5
426	20240329	121700	129450960	8800	8810	8810	8800	100
427	20240329	121600	128570860	8830	8830	8830	8830	8
428	20240329	121500	128500220	8820	8820	8820	8820	0
429	20240329	121400	128500220	8820	8820	8820	8820	2
430	20240329	121300	128482580	8820	8820	8820	8820	10
431	20240329	121200	128394380	8800	8800	8800	8800	0
432	20240329	121100	128394380	8800	8810	8830	8800	60
433	20240329	121000	127865470	8830	8810	8830	8800	738
434	20240329	120900	121365350	8820	8820	8820	8820	17
435	20240329	120800	121215410	8820	8830	8830	8820	394
436	20240329	120700	117739330	8830	8830	8830	8830	0
437	20240329	120600	117739330	8830	8830	8830	8830	13
438	20240329	120500	117624540	8830	8830	8830	8830	0
439	20240329	120400	117624540	8830	8830	8830	8830	13
440	20240329	120300	117509750	8840	8840	8840	8840	0
441	20240329	120200	117509750	8840	8830	8840	8830	153
442	20240329	120100	116157360	8820	8820	8820	8820	0
443	20240329	120000	116157360	8820	8840	8840	8820	202
444	20240329	115900	114374340	8840	8840	8840	8840	13
445	20240329	115800	114259420	8850	8850	8850	8850	0
446	20240329	115700	114259420	8850	8850	8850	8850	0
447	20240329	115600	114259420	8850	8840	8850	8840	230
448	20240329	115500	112223940	8840	8840	8840	8840	13
449	20240329	115400	112109020	8850	8850	8850	8850	0
450	20240329	115300	112109020	8850	8850	8850	8850	124
451	20240329	115200	111011620	8850	8850	8850	8850	1
452	20240329	115100	111002770	8850	8850	8850	8850	0
453	20240329	115000	111002770	8850	8850	8850	8850	28
454	20240329	114900	110754970	8860	8860	8860	8860	0
455	20240329	114800	110754970	8860	8860	8860	8860	182
456	20240329	114700	109142450	8850	8860	8860	8850	23
457	20240329	114600	108938890	8850	8850	8850	8850	1
458	20240329	114500	108930040	8850	8850	8860	8850	231
459	20240329	114400	106883820	8840	8840	8840	8840	1
460	20240329	114300	106874980	8850	8850	8850	8850	14
461	20240329	114200	106751080	8850	8850	8850	8850	0
462	20240329	114100	106751080	8850	8840	8850	8840	10
463	20240329	114000	106662590	8840	8840	8840	8840	0
464	20240329	113900	106662590	8840	8840	8840	8840	17
465	20240329	113800	106512310	8850	8850	8850	8850	2
466	20240329	113700	106494610	8840	8850	8850	8840	4
467	20240329	113600	106459230	8860	8860	8860	8860	9
468	20240329	113500	106379490	8850	8850	8850	8850	2
469	20240329	113400	106361790	8850	8860	8860	8850	952
470	20240329	113300	97936540	8860	8860	8860	8860	1
471	20240329	113200	97927680	8860	8860	8860	8860	172
472	20240329	113100	96403760	8870	8870	8870	8870	13
473	20240329	113000	96288450	8870	8870	8870	8870	1
474	20240329	112900	96279580	8870	8870	8870	8870	1
475	20240329	112800	96270710	8860	8860	8860	8860	12
476	20240329	112700	96164390	8870	8870	8870	8870	0
477	20240329	112600	96164390	8870	8860	8870	8860	7
478	20240329	112500	96102310	8860	8860	8860	8860	13
479	20240329	112400	95987130	8860	8860	8860	8860	1
480	20240329	112300	95978270	8860	8860	8860	8860	13
481	20240329	112200	95863090	8880	8880	8880	8880	0
482	20240329	112100	95863090	8880	8860	8880	8850	99
483	20240329	112000	94986650	8860	8870	8870	8860	713
484	20240329	111900	88667800	8880	8880	8880	8880	2
485	20240329	111800	88650040	8870	8870	8870	8870	13
486	20240329	111700	88534730	8870	8870	8870	8870	12
487	20240329	111600	88428290	8860	8860	8860	8860	14
488	20240329	111500	88304250	8860	8870	8870	8860	1000
489	20240329	111400	79443420	8870	8870	8870	8870	27
490	20240329	111300	79203930	8870	8870	8870	8870	1
491	20240329	111200	79195060	8880	8880	8880	8880	2
492	20240329	111100	79177300	8880	8870	8880	8870	5
493	20240329	111000	79132930	8870	8870	8870	8870	1
494	20240329	110900	79124060	8870	8860	8870	8860	13
495	20240329	110800	79008760	8860	8860	8860	8860	0
496	20240329	110700	79008760	8860	8860	8860	8860	16
497	20240329	110600	78867000	8860	8860	8860	8860	0
498	20240329	110500	78867000	8860	8870	8870	8860	8
499	20240329	110400	78796050	8870	8870	8870	8870	0
500	20240329	110300	78796050	8870	8870	8880	8870	18
501	20240329	110200	78636360	8870	8870	8870	8870	0
502	20240329	110100	78636360	8870	8880	8880	8870	2
503	20240329	110000	78618610	8880	8880	8880	8880	149
504	20240329	105900	77295490	8880	8880	8880	8880	1
505	20240329	105800	77286610	8880	8880	8880	8880	13
506	20240329	105700	77171170	8900	8890	8900	8890	2
507	20240329	105600	77153380	8880	8880	8880	8880	21
508	20240329	105500	76966900	8890	8890	8890	8890	1
509	20240329	105400	76958010	8880	8880	8880	8880	22
510	20240329	105300	76762650	8900	8900	8900	8900	0
511	20240329	105200	76762650	8900	8900	8900	8900	0
512	20240329	105100	76762650	8900	8900	8900	8900	125
513	20240329	105000	75650150	8900	8910	8910	8900	6
514	20240329	104900	75596700	8930	8930	8930	8930	0
515	20240329	104800	75596700	8930	8930	8930	8930	0
516	20240329	104700	75596700	8930	8880	8930	8880	15
517	20240329	104600	75463440	8880	8880	8880	8880	1
518	20240329	104500	75454560	8880	8880	8880	8880	0
519	20240329	104400	75454560	8880	8880	8880	8880	13
520	20240329	104300	75339120	8880	8880	8880	8880	0
521	20240329	104200	75339120	8880	8880	8880	8880	14
522	20240329	104100	75214800	8880	8880	8880	8880	2
523	20240329	104000	75197040	8880	8880	8880	8880	14
524	20240329	103900	75072720	8890	8880	8890	8880	12
525	20240329	103800	74966050	8880	8880	8880	8880	25
526	20240329	103700	74744050	8880	8880	8880	8880	1
527	20240329	103600	74735170	8890	8890	8890	8890	1
528	20240329	103500	74726280	8880	8880	8880	8880	50
529	20240329	103400	74282280	8910	8910	8910	8910	0
530	20240329	103300	74282280	8910	8910	8910	8910	1
531	20240329	103200	74273370	8920	8910	8920	8910	2
532	20240329	103100	74255540	8880	8890	8890	8880	81
533	20240329	103000	73536000	8900	8920	8920	8900	31
534	20240329	102900	73259720	8920	8920	8920	8920	15
535	20240329	102800	73125920	8920	8920	8920	8920	10
536	20240329	102700	73036720	8920	8920	8920	8920	3
537	20240329	102600	73009960	8920	8920	8920	8920	14
538	20240329	102500	72885080	8930	8930	8930	8930	10
539	20240329	102400	72795780	8920	8920	8920	8920	44
540	20240329	102300	72403300	8920	8920	8920	8920	27
541	20240329	102200	72162460	8920	8910	8920	8910	11
542	20240329	102100	72064350	8910	8920	8920	8910	14
543	20240329	102000	71939590	8930	8910	8930	8910	33
544	20240329	101900	71645260	8910	8910	8910	8910	16
545	20240329	101800	71502700	8900	8900	8900	8900	1
546	20240329	101700	71493800	8890	8890	8890	8890	23
547	20240329	101600	71289330	8890	8890	8890	8890	1
548	20240329	101500	71280440	8890	8890	8890	8890	13
549	20240329	101400	71164870	8910	8910	8910	8910	3
550	20240329	101300	71138140	8920	8920	8920	8920	0
551	20240329	101200	71138140	8920	8890	8920	8880	97
552	20240329	101100	70275790	8880	8880	8880	8880	1
553	20240329	101000	70266910	8880	8880	8880	8880	12
554	20240329	100900	70160350	8880	8880	8880	8880	1
555	20240329	100800	70151470	8880	8880	8880	8880	13
556	20240329	100700	70036030	8880	8880	8880	8880	1
557	20240329	100600	70027150	8880	8870	8880	8870	34
558	20240329	100500	69725560	8870	8870	8870	8870	13
559	20240329	100400	69610250	8860	8860	8860	8860	13
560	20240329	100300	69495070	8860	8860	8860	8860	1
561	20240329	100200	69486210	8870	8870	8870	8870	0
562	20240329	100100	69486210	8870	8870	8870	8870	1
563	20240329	100000	69477340	8880	8860	8880	8850	231
564	20240329	095900	67432450	8860	8870	8880	8860	724
565	20240329	095800	61017650	8860	8860	8860	8860	0
566	20240329	095700	61017650	8860	8880	8880	8860	13
567	20240329	095600	60902340	8870	8870	8870	8870	2
568	20240329	095500	60884600	8880	8880	8880	8880	3
569	20240329	095400	60857960	8890	8880	8890	8880	2
570	20240329	095300	60840190	8860	8870	8870	8860	500
571	20240329	095200	56405500	8870	8870	8870	8870	13
572	20240329	095100	56290190	8880	8880	8880	8880	95
573	20240329	095000	55446590	8880	8880	8880	8880	26
574	20240329	094900	55215710	8890	8890	8890	8890	0
575	20240329	094800	55215710	8890	8880	8890	8880	23
576	20240329	094700	55011350	8890	8890	8890	8890	0
577	20240329	094600	55011350	8890	8890	8890	8890	1
578	20240329	094500	55002460	8910	8900	8910	8900	5
579	20240329	094400	54957920	8890	8890	8890	8890	0
580	20240329	094300	54957920	8890	8890	8890	8890	0
581	20240329	094200	54957920	8890	8890	8890	8890	0
582	20240329	094100	54957920	8890	8880	8890	8880	324
583	20240329	094000	52077700	8890	8890	8890	8890	6
584	20240329	093900	52024360	8890	8880	8890	8880	28
585	20240329	093800	51775570	8890	8890	8890	8890	10
586	20240329	093700	51686670	8880	8880	8880	8880	0
587	20240329	093600	51686670	8880	8880	8880	8880	16
588	20240329	093500	51544590	8880	8880	8880	8880	51
589	20240329	093400	51091710	8880	8880	8880	8880	24
590	20240329	093300	50878590	8890	8890	8890	8890	505
591	20240329	093200	46389140	8900	8910	8910	8900	24
592	20240329	093100	46175520	8930	8930	8930	8930	0
593	20240329	093000	46175520	8930	8930	8930	8930	0
594	20240329	092900	46175520	8930	8930	8930	8930	0
595	20240329	092800	46175520	8930	8930	8930	8930	0
596	20240329	092700	46175520	8930	8910	8930	8910	379
597	20240329	092600	42791180	8930	8930	8930	8930	0
598	20240329	092500	42791180	8930	8930	8930	8930	221
599	20240329	092400	40817650	8930	8930	8930	8930	109
600	20240329	092300	39844280	8930	8910	8930	8910	104
601	20240329	092200	38916690	8920	8920	8920	8920	0
602	20240329	092100	38916690	8920	8890	8920	8880	101
603	20240329	092000	38019430	8880	8870	8880	8870	411
604	20240329	091900	34369870	8870	8890	8890	8870	357
605	20240329	091800	31199310	8900	8900	8900	8900	0
606	20240329	091700	31199310	8900	8900	8900	8900	50
607	20240329	091600	30754310	8900	8900	8900	8900	0
608	20240329	091500	30754310	8900	8900	8900	8900	0
609	20240329	091400	30754310	8900	8900	8900	8900	2
610	20240329	091300	30736510	8900	8900	8900	8900	0
611	20240329	091200	30736510	8900	8890	8900	8890	61
612	20240329	091100	30194210	8900	8930	8930	8890	237
613	20240329	091000	28087230	8890	8890	8930	8890	307
614	20240329	090900	25355830	8920	8920	8920	8920	0
615	20240329	090800	25355830	8920	8920	8920	8920	0
616	20240329	090700	25355830	8920	8880	8920	8880	201
617	20240329	090600	23570910	8880	8880	8880	8870	2004
618	20240329	090500	5775400	8870	8880	8880	8870	349
619	20240329	090400	2678750	8880	8880	8880	8880	1
620	20240329	090300	2669870	8870	8870	8870	8870	0
621	20240329	090200	2669870	8870	8870	8870	8870	189
622	20240329	090100	993440	8870	8870	8870	8870	100
623	20240329	090000	106440	8870	8870	8870	8870	12