KissMeData/246960/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	202400	23447230	8680	8680	8680	8680	34
3	20240329	202300	23447230	8680	8680	8680	8680	0
4	20240329	202200	23447230	8680	8680	8680	8680	0
5	20240329	202100	23447230	8680	8680	8680	8680	0
6	20240329	202000	23447230	8680	8680	8680	8680	0
7	20240329	201900	23447230	8680	8680	8680	8680	0
8	20240329	201800	23447230	8680	8680	8680	8680	0
9	20240329	201700	23447230	8680	8680	8680	8680	0
10	20240329	201600	23447230	8680	8680	8680	8680	0
11	20240329	201500	23447230	8680	8680	8680	8680	0
12	20240329	201400	23447230	8680	8680	8680	8680	0
13	20240329	201300	23447230	8680	8680	8680	8680	0
14	20240329	201200	23447230	8680	8680	8680	8680	0
15	20240329	201100	23447230	8680	8680	8680	8680	0
16	20240329	201000	23447230	8680	8680	8680	8680	0
17	20240329	200900	23447230	8680	8680	8680	8680	0
18	20240329	200800	23447230	8680	8680	8680	8680	0
19	20240329	200700	23447230	8680	8680	8680	8680	0
20	20240329	200600	23447230	8680	8680	8680	8680	0
21	20240329	200500	23447230	8680	8680	8680	8680	0
22	20240329	200400	23447230	8680	8680	8680	8680	0
23	20240329	200300	23447230	8680	8680	8680	8680	0
24	20240329	200200	23447230	8680	8680	8680	8680	0
25	20240329	200100	23447230	8680	8680	8680	8680	0
26	20240329	200000	23447230	8680	8680	8680	8680	0
27	20240329	195900	23447230	8680	8680	8680	8680	0
28	20240329	195800	23447230	8680	8680	8680	8680	0
29	20240329	195700	23447230	8680	8680	8680	8680	0
30	20240329	195600	23447230	8680	8680	8680	8680	0
31	20240329	195500	23447230	8680	8680	8680	8680	0
32	20240329	195400	23447230	8680	8680	8680	8680	34
33	20240329	195300	23447230	8680	8680	8680	8680	0
34	20240329	195200	23447230	8680	8680	8680	8680	0
35	20240329	195100	23447230	8680	8680	8680	8680	0
36	20240329	195000	23447230	8680	8680	8680	8680	0
37	20240329	194900	23447230	8680	8680	8680	8680	0
38	20240329	194800	23447230	8680	8680	8680	8680	0
39	20240329	194700	23447230	8680	8680	8680	8680	0
40	20240329	194600	23447230	8680	8680	8680	8680	0
41	20240329	194500	23447230	8680	8680	8680	8680	0
42	20240329	194400	23447230	8680	8680	8680	8680	0
43	20240329	194300	23447230	8680	8680	8680	8680	0
44	20240329	194200	23447230	8680	8680	8680	8680	0
45	20240329	194100	23447230	8680	8680	8680	8680	0
46	20240329	194000	23447230	8680	8680	8680	8680	0
47	20240329	193900	23447230	8680	8680	8680	8680	0
48	20240329	193800	23447230	8680	8680	8680	8680	0
49	20240329	193700	23447230	8680	8680	8680	8680	0
50	20240329	193600	23447230	8680	8680	8680	8680	0
51	20240329	193500	23447230	8680	8680	8680	8680	0
52	20240329	193400	23447230	8680	8680	8680	8680	0
53	20240329	193300	23447230	8680	8680	8680	8680	0
54	20240329	193200	23447230	8680	8680	8680	8680	0
55	20240329	193100	23447230	8680	8680	8680	8680	0
56	20240329	193000	23447230	8680	8680	8680	8680	0
57	20240329	192900	23447230	8680	8680	8680	8680	0
58	20240329	192800	23447230	8680	8680	8680	8680	0
59	20240329	192700	23447230	8680	8680	8680	8680	0
60	20240329	192600	23447230	8680	8680	8680	8680	0
61	20240329	192500	23447230	8680	8680	8680	8680	0
62	20240329	192400	23447230	8680	8680	8680	8680	34
63	20240329	192300	23447230	8680	8680	8680	8680	0
64	20240329	192200	23447230	8680	8680	8680	8680	0
65	20240329	192100	23447230	8680	8680	8680	8680	0
66	20240329	192000	23447230	8680	8680	8680	8680	0
67	20240329	191900	23447230	8680	8680	8680	8680	0
68	20240329	191800	23447230	8680	8680	8680	8680	0
69	20240329	191700	23447230	8680	8680	8680	8680	0
70	20240329	191600	23447230	8680	8680	8680	8680	0
71	20240329	191500	23447230	8680	8680	8680	8680	0
72	20240329	191400	23447230	8680	8680	8680	8680	0
73	20240329	191300	23447230	8680	8680	8680	8680	0
74	20240329	191200	23447230	8680	8680	8680	8680	0
75	20240329	191100	23447230	8680	8680	8680	8680	0
76	20240329	191000	23447230	8680	8680	8680	8680	0
77	20240329	190900	23447230	8680	8680	8680	8680	0
78	20240329	190800	23447230	8680	8680	8680	8680	0
79	20240329	190700	23447230	8680	8680	8680	8680	0
80	20240329	190600	23447230	8680	8680	8680	8680	0
81	20240329	190500	23447230	8680	8680	8680	8680	0
82	20240329	190400	23447230	8680	8680	8680	8680	0
83	20240329	190300	23447230	8680	8680	8680	8680	0
84	20240329	190200	23447230	8680	8680	8680	8680	0
85	20240329	190100	23447230	8680	8680	8680	8680	0
86	20240329	190000	23447230	8680	8680	8680	8680	0
87	20240329	185900	23447230	8680	8680	8680	8680	0
88	20240329	185800	23447230	8680	8680	8680	8680	0
89	20240329	185700	23447230	8680	8680	8680	8680	0
90	20240329	185600	23447230	8680	8680	8680	8680	0
91	20240329	185500	23447230	8680	8680	8680	8680	0
92	20240329	185400	23447230	8680	8680	8680	8680	34
93	20240329	185300	23447230	8680	8680	8680	8680	0
94	20240329	185200	23447230	8680	8680	8680	8680	0
95	20240329	185100	23447230	8680	8680	8680	8680	0
96	20240329	185000	23447230	8680	8680	8680	8680	0
97	20240329	184900	23447230	8680	8680	8680	8680	0
98	20240329	184800	23447230	8680	8680	8680	8680	0
99	20240329	184700	23447230	8680	8680	8680	8680	0
100	20240329	184600	23447230	8680	8680	8680	8680	0
101	20240329	184500	23447230	8680	8680	8680	8680	0
102	20240329	184400	23447230	8680	8680	8680	8680	0
103	20240329	184300	23447230	8680	8680	8680	8680	0
104	20240329	184200	23447230	8680	8680	8680	8680	0
105	20240329	184100	23447230	8680	8680	8680	8680	0
106	20240329	184000	23447230	8680	8680	8680	8680	0
107	20240329	183900	23447230	8680	8680	8680	8680	0
108	20240329	183800	23447230	8680	8680	8680	8680	0
109	20240329	183700	23447230	8680	8680	8680	8680	0
110	20240329	183600	23447230	8680	8680	8680	8680	0
111	20240329	183500	23447230	8680	8680	8680	8680	0
112	20240329	183400	23447230	8680	8680	8680	8680	0
113	20240329	183300	23447230	8680	8680	8680	8680	0
114	20240329	183200	23447230	8680	8680	8680	8680	0
115	20240329	183100	23447230	8680	8680	8680	8680	0
116	20240329	183000	23447230	8680	8680	8680	8680	0
117	20240329	182900	23447230	8680	8680	8680	8680	0
118	20240329	182800	23447230	8680	8680	8680	8680	0
119	20240329	182700	23447230	8680	8680	8680	8680	0
120	20240329	182600	23447230	8680	8680	8680	8680	0
121	20240329	182500	23447230	8680	8680	8680	8680	0
122	20240329	182400	23447230	8680	8680	8680	8680	34
123	20240329	182300	23447230	8680	8680	8680	8680	0
124	20240329	182200	23447230	8680	8680	8680	8680	0
125	20240329	182100	23447230	8680	8680	8680	8680	0
126	20240329	182000	23447230	8680	8680	8680	8680	0
127	20240329	181900	23447230	8680	8680	8680	8680	0
128	20240329	181800	23447230	8680	8680	8680	8680	0
129	20240329	181700	23447230	8680	8680	8680	8680	0
130	20240329	181600	23447230	8680	8680	8680	8680	0
131	20240329	181500	23447230	8680	8680	8680	8680	0
132	20240329	181400	23447230	8680	8680	8680	8680	0
133	20240329	181300	23447230	8680	8680	8680	8680	0
134	20240329	181200	23447230	8680	8680	8680	8680	0
135	20240329	181100	23447230	8680	8680	8680	8680	0
136	20240329	181000	23447230	8680	8680	8680	8680	0
137	20240329	180900	23447230	8680	8680	8680	8680	0
138	20240329	180800	23447230	8680	8680	8680	8680	0
139	20240329	180700	23447230	8680	8680	8680	8680	0
140	20240329	180600	23447230	8680	8680	8680	8680	0
141	20240329	180500	23447230	8680	8680	8680	8680	0
142	20240329	180400	23447230	8680	8680	8680	8680	0
143	20240329	180300	23447230	8680	8680	8680	8680	0
144	20240329	180200	23447230	8680	8680	8680	8680	0
145	20240329	180100	23447230	8680	8680	8680	8680	0
146	20240329	180000	23447230	8680	8680	8680	8680	0
147	20240329	175900	23447230	8680	8680	8680	8680	0
148	20240329	175800	23447230	8680	8680	8680	8680	0
149	20240329	175700	23447230	8680	8680	8680	8680	0
150	20240329	175600	23447230	8680	8680	8680	8680	0
151	20240329	175500	23447230	8680	8680	8680	8680	0
152	20240329	175400	23447230	8680	8680	8680	8680	34
153	20240329	175300	23447230	8680	8680	8680	8680	0
154	20240329	175200	23447230	8680	8680	8680	8680	0
155	20240329	175100	23447230	8680	8680	8680	8680	0
156	20240329	175000	23447230	8680	8680	8680	8680	0
157	20240329	174900	23447230	8680	8680	8680	8680	0
158	20240329	174800	23447230	8680	8680	8680	8680	0
159	20240329	174700	23447230	8680	8680	8680	8680	0
160	20240329	174600	23447230	8680	8680	8680	8680	0
161	20240329	174500	23447230	8680	8680	8680	8680	0
162	20240329	174400	23447230	8680	8680	8680	8680	0
163	20240329	174300	23447230	8680	8680	8680	8680	0
164	20240329	174200	23447230	8680	8680	8680	8680	0
165	20240329	174100	23447230	8680	8680	8680	8680	0
166	20240329	174000	23447230	8680	8680	8680	8680	0
167	20240329	173900	23447230	8680	8680	8680	8680	0
168	20240329	173800	23447230	8680	8680	8680	8680	0
169	20240329	173700	23447230	8680	8680	8680	8680	0
170	20240329	173600	23447230	8680	8680	8680	8680	0
171	20240329	173500	23447230	8680	8680	8680	8680	0
172	20240329	173400	23447230	8680	8680	8680	8680	0
173	20240329	173300	23447230	8680	8680	8680	8680	0
174	20240329	173200	23447230	8680	8680	8680	8680	0
175	20240329	173100	23447230	8680	8680	8680	8680	0
176	20240329	173000	23447230	8680	8680	8680	8680	0
177	20240329	172900	23447230	8680	8680	8680	8680	0
178	20240329	172800	23447230	8680	8680	8680	8680	0
179	20240329	172700	23447230	8680	8680	8680	8680	0
180	20240329	172600	23447230	8680	8680	8680	8680	0
181	20240329	172500	23447230	8680	8680	8680	8680	0
182	20240329	172400	23447230	8680	8680	8680	8680	34
183	20240329	172300	23447230	8680	8680	8680	8680	0
184	20240329	172200	23447230	8680	8680	8680	8680	0
185	20240329	172100	23447230	8680	8680	8680	8680	0
186	20240329	172000	23447230	8680	8680	8680	8680	0
187	20240329	171900	23447230	8680	8680	8680	8680	0
188	20240329	171800	23447230	8680	8680	8680	8680	0
189	20240329	171700	23447230	8680	8680	8680	8680	0
190	20240329	171600	23447230	8680	8680	8680	8680	0
191	20240329	171500	23447230	8680	8680	8680	8680	0
192	20240329	171400	23447230	8680	8680	8680	8680	0
193	20240329	171300	23447230	8680	8680	8680	8680	0
194	20240329	171200	23447230	8680	8680	8680	8680	0
195	20240329	171100	23447230	8680	8680	8680	8680	0
196	20240329	171000	23447230	8680	8680	8680	8680	0
197	20240329	170900	23447230	8680	8680	8680	8680	0
198	20240329	170800	23447230	8680	8680	8680	8680	0
199	20240329	170700	23447230	8680	8680	8680	8680	0
200	20240329	170600	23447230	8680	8680	8680	8680	0
201	20240329	170500	23447230	8680	8680	8680	8680	0
202	20240329	170400	23447230	8680	8680	8680	8680	0
203	20240329	170300	23447230	8680	8680	8680	8680	0
204	20240329	170200	23447230	8680	8680	8680	8680	0
205	20240329	170100	23447230	8680	8680	8680	8680	0
206	20240329	170000	23447230	8680	8680	8680	8680	0
207	20240329	165900	23447230	8680	8680	8680	8680	0
208	20240329	165800	23447230	8680	8680	8680	8680	0
209	20240329	165700	23447230	8680	8680	8680	8680	0
210	20240329	165600	23447230	8680	8680	8680	8680	0
211	20240329	165500	23447230	8680	8680	8680	8680	0
212	20240329	165400	23447230	8680	8680	8680	8680	34
213	20240329	165300	23447230	8680	8680	8680	8680	0
214	20240329	165200	23447230	8680	8680	8680	8680	0
215	20240329	165100	23447230	8680	8680	8680	8680	0
216	20240329	165000	23447230	8680	8680	8680	8680	0
217	20240329	164900	23447230	8680	8680	8680	8680	0
218	20240329	164800	23447230	8680	8680	8680	8680	0
219	20240329	164700	23447230	8680	8680	8680	8680	0
220	20240329	164600	23447230	8680	8680	8680	8680	0
221	20240329	164500	23447230	8680	8680	8680	8680	0
222	20240329	164400	23447230	8680	8680	8680	8680	0
223	20240329	164300	23447230	8680	8680	8680	8680	0
224	20240329	164200	23447230	8680	8680	8680	8680	0
225	20240329	164100	23447230	8680	8680	8680	8680	0
226	20240329	164000	23447230	8680	8680	8680	8680	0
227	20240329	163900	23447230	8680	8680	8680	8680	0
228	20240329	163800	23447230	8680	8680	8680	8680	0
229	20240329	163700	23447230	8680	8680	8680	8680	0
230	20240329	163600	23447230	8680	8680	8680	8680	0
231	20240329	163500	23447230	8680	8680	8680	8680	0
232	20240329	163400	23447230	8680	8680	8680	8680	0
233	20240329	163300	23447230	8680	8680	8680	8680	0
234	20240329	163200	23447230	8680	8680	8680	8680	0
235	20240329	163100	23447230	8680	8680	8680	8680	0
236	20240329	163000	23447230	8680	8680	8680	8680	0
237	20240329	162900	23447230	8680	8680	8680	8680	0
238	20240329	162800	23447230	8680	8680	8680	8680	0
239	20240329	162700	23447230	8680	8680	8680	8680	0
240	20240329	162600	23447230	8680	8680	8680	8680	0
241	20240329	162500	23447230	8680	8680	8680	8680	0
242	20240329	162400	23447230	8680	8680	8680	8680	34
243	20240329	162300	23447230	8680	8680	8680	8680	0
244	20240329	162200	23447230	8680	8680	8680	8680	0
245	20240329	162100	23447230	8680	8680	8680	8680	0
246	20240329	162000	23447230	8680	8680	8680	8680	0
247	20240329	161900	23447230	8680	8680	8680	8680	0
248	20240329	161800	23447230	8680	8680	8680	8680	0
249	20240329	161700	23447230	8680	8680	8680	8680	0
250	20240329	161600	23447230	8680	8680	8680	8680	0
251	20240329	161500	23447230	8680	8680	8680	8680	0
252	20240329	161400	23447230	8680	8680	8680	8680	0
253	20240329	161300	23447230	8680	8680	8680	8680	0
254	20240329	161200	23447230	8680	8680	8680	8680	0
255	20240329	161100	23447230	8680	8680	8680	8680	0
256	20240329	161000	23447230	8680	8680	8680	8680	0
257	20240329	160900	23447230	8680	8680	8680	8680	0
258	20240329	160800	23447230	8680	8680	8680	8680	0
259	20240329	160700	23447230	8680	8680	8680	8680	0
260	20240329	160600	23447230	8680	8680	8680	8680	0
261	20240329	160500	23447230	8680	8680	8680	8680	0
262	20240329	160400	23447230	8680	8680	8680	8680	0
263	20240329	160300	23447230	8680	8680	8680	8680	0
264	20240329	160200	23447230	8680	8680	8680	8680	0
265	20240329	160100	23447230	8680	8680	8680	8680	0
266	20240329	160000	23447230	8680	8680	8680	8680	0
267	20240329	155900	23447230	8680	8680	8680	8680	0
268	20240329	155800	23447230	8680	8680	8680	8680	0
269	20240329	155700	23447230	8680	8680	8680	8680	0
270	20240329	155600	23447230	8680	8680	8680	8680	0
271	20240329	155500	23447230	8680	8680	8680	8680	0
272	20240329	155400	23447230	8680	8680	8680	8680	34
273	20240329	155300	23447230	8680	8680	8680	8680	0
274	20240329	155200	23447230	8680	8680	8680	8680	0
275	20240329	155100	23447230	8680	8680	8680	8680	0
276	20240329	155000	23447230	8680	8680	8680	8680	0
277	20240329	154900	23447230	8680	8680	8680	8680	0
278	20240329	154800	23447230	8680	8680	8680	8680	0
279	20240329	154700	23447230	8680	8680	8680	8680	0
280	20240329	154600	23447230	8680	8680	8680	8680	0
281	20240329	154500	23447230	8680	8680	8680	8680	0
282	20240329	154400	23447230	8680	8680	8680	8680	0
283	20240329	154300	23447230	8680	8680	8680	8680	0
284	20240329	154200	23447230	8680	8680	8680	8680	0
285	20240329	154100	23447230	8680	8680	8680	8680	0
286	20240329	154000	23447230	8680	8680	8680	8680	0
287	20240329	153900	23447230	8680	8680	8680	8680	0
288	20240329	153800	23447230	8680	8680	8680	8680	0
289	20240329	153700	23447230	8680	8680	8680	8680	0
290	20240329	153600	23447230	8680	8680	8680	8680	0
291	20240329	153500	23447230	8680	8680	8680	8680	0
292	20240329	153400	23447230	8680	8680	8680	8680	0
293	20240329	153300	23447230	8680	8680	8680	8680	0
294	20240329	153200	23447230	8680	8680	8680	8680	0
295	20240329	153100	23447230	8680	8680	8680	8680	0
296	20240329	153000	23447230	8680	8680	8680	8680	34
297	20240329	152900	23152110	8690	8690	8690	8690	0
298	20240329	152800	23152110	8690	8690	8690	8690	0
299	20240329	152700	23152110	8690	8690	8690	8690	0
300	20240329	152600	23152110	8690	8690	8690	8690	0
301	20240329	152500	23152110	8690	8690	8690	8690	0
302	20240329	152400	23152110	8690	8690	8690	8690	0
303	20240329	152300	23152110	8690	8690	8690	8690	0
304	20240329	152200	23152110	8690	8690	8690	8690	0
305	20240329	152100	23152110	8690	8690	8690	8690	0
306	20240329	152000	23152110	8690	8690	8690	8690	0
307	20240329	151900	23152110	8690	8690	8690	8690	0
308	20240329	151800	23152110	8690	8690	8690	8690	0
309	20240329	151700	23152110	8690	8690	8690	8690	0
310	20240329	151600	23152110	8690	8690	8690	8690	0
311	20240329	151500	23152110	8690	8690	8690	8690	0
312	20240329	151400	23152110	8690	8690	8690	8690	0
313	20240329	151300	23152110	8690	8690	8690	8690	0
314	20240329	151200	23152110	8690	8690	8690	8690	0
315	20240329	151100	23152110	8690	8690	8690	8690	0
316	20240329	151000	23152110	8690	8690	8690	8690	0
317	20240329	150900	23152110	8690	8690	8690	8690	0
318	20240329	150800	23152110	8690	8690	8690	8690	0
319	20240329	150700	23152110	8690	8690	8690	8690	0
320	20240329	150600	23152110	8690	8690	8690	8690	0
321	20240329	150500	23152110	8690	8690	8690	8690	0
322	20240329	150400	23152110	8690	8690	8690	8690	0
323	20240329	150300	23152110	8690	8690	8690	8690	0
324	20240329	150200	23152110	8690	8690	8690	8690	0
325	20240329	150100	23152110	8690	8690	8690	8690	0
326	20240329	150000	23152110	8690	8690	8690	8690	0
327	20240329	145900	23152110	8690	8690	8690	8690	0
328	20240329	145800	23152110	8690	8690	8690	8690	0
329	20240329	145700	23152110	8690	8690	8690	8690	0
330	20240329	145600	23152110	8690	8690	8690	8690	0
331	20240329	145500	23152110	8690	8690	8690	8690	0
332	20240329	145400	23152110	8690	8690	8690	8690	0
333	20240329	145300	23152110	8690	8690	8690	8690	0
334	20240329	145200	23152110	8690	8690	8690	8690	0
335	20240329	145100	23152110	8690	8690	8690	8690	0
336	20240329	145000	23152110	8690	8690	8690	8690	0
337	20240329	144900	23152110	8690	8690	8690	8690	0
338	20240329	144800	23152110	8690	8690	8690	8690	0
339	20240329	144700	23152110	8690	8690	8690	8690	0
340	20240329	144600	23152110	8690	8690	8690	8690	0
341	20240329	144500	23152110	8690	8690	8690	8690	0
342	20240329	144400	23152110	8690	8690	8690	8690	0
343	20240329	144300	23152110	8690	8690	8690	8690	0
344	20240329	144200	23152110	8690	8690	8690	8690	0
345	20240329	144100	23152110	8690	8690	8690	8690	0
346	20240329	144000	23152110	8690	8690	8690	8690	0
347	20240329	143900	23152110	8690	8690	8690	8690	0
348	20240329	143800	23152110	8690	8690	8690	8690	0
349	20240329	143700	23152110	8690	8690	8690	8690	0
350	20240329	143600	23152110	8690	8690	8690	8690	0
351	20240329	143500	23152110	8690	8690	8690	8690	0
352	20240329	143400	23152110	8690	8690	8690	8690	0
353	20240329	143300	23152110	8690	8690	8690	8690	0
354	20240329	143200	23152110	8690	8690	8690	8690	0
355	20240329	143100	23152110	8690	8690	8690	8690	0
356	20240329	143000	23152110	8690	8690	8690	8690	0
357	20240329	142900	23152110	8690	8690	8690	8690	0
358	20240329	142800	23152110	8690	8690	8690	8690	0
359	20240329	142700	23152110	8690	8690	8690	8690	0
360	20240329	142600	23152110	8690	8690	8690	8690	0
361	20240329	142500	23152110	8690	8690	8690	8690	0
362	20240329	142400	23152110	8690	8690	8690	8690	0
363	20240329	142300	23152110	8690	8690	8690	8690	0
364	20240329	142200	23152110	8690	8690	8690	8690	0
365	20240329	142100	23152110	8690	8690	8690	8690	0
366	20240329	142000	23152110	8690	8690	8690	8690	0
367	20240329	141900	23152110	8690	8690	8690	8690	0
368	20240329	141800	23152110	8690	8690	8690	8690	0
369	20240329	141700	23152110	8690	8690	8690	8690	0
370	20240329	141600	23152110	8690	8690	8690	8690	0
371	20240329	141500	23152110	8690	8690	8690	8690	0
372	20240329	141400	23152110	8690	8690	8690	8690	0
373	20240329	141300	23152110	8690	8690	8690	8690	0
374	20240329	141200	23152110	8690	8690	8690	8690	0
375	20240329	141100	23152110	8690	8690	8690	8690	0
376	20240329	141000	23152110	8690	8690	8690	8690	0
377	20240329	140900	23152110	8690	8690	8690	8690	0
378	20240329	140800	23152110	8690	8690	8690	8690	0
379	20240329	140700	23152110	8690	8690	8690	8690	0
380	20240329	140600	23152110	8690	8690	8690	8690	29
381	20240329	140500	22900100	8690	8690	8690	8690	0
382	20240329	140400	22900100	8690	8690	8690	8690	0
383	20240329	140300	22900100	8690	8690	8690	8690	0
384	20240329	140200	22900100	8690	8690	8690	8690	0
385	20240329	140100	22900100	8690	8690	8690	8690	0
386	20240329	140000	22900100	8690	8690	8690	8690	0
387	20240329	135900	22900100	8690	8690	8690	8690	0
388	20240329	135800	22900100	8690	8690	8690	8690	0
389	20240329	135700	22900100	8690	8690	8690	8690	0
390	20240329	135600	22900100	8690	8690	8690	8690	0
391	20240329	135500	22900100	8690	8690	8690	8690	0
392	20240329	135400	22900100	8690	8690	8690	8690	10
393	20240329	135300	22813200	8690	8690	8690	8690	0
394	20240329	135200	22813200	8690	8690	8690	8690	0
395	20240329	135100	22813200	8690	8690	8690	8690	0
396	20240329	135000	22813200	8690	8690	8690	8690	0
397	20240329	134900	22813200	8690	8690	8690	8690	0
398	20240329	134800	22813200	8690	8690	8690	8690	0
399	20240329	134700	22813200	8690	8690	8690	8690	0
400	20240329	134600	22813200	8690	8690	8690	8690	0
401	20240329	134500	22813200	8690	8690	8690	8690	0
402	20240329	134400	22813200	8690	8690	8690	8690	18
403	20240329	134300	22656780	8690	8690	8690	8690	5
404	20240329	134200	22613330	8660	8660	8660	8660	0
405	20240329	134100	22613330	8660	8660	8660	8660	0
406	20240329	134000	22613330	8660	8660	8660	8660	0
407	20240329	133900	22613330	8660	8680	8680	8660	1000
408	20240329	133800	13947040	8680	8680	8680	8680	0
409	20240329	133700	13947040	8680	8680	8680	8680	0
410	20240329	133600	13947040	8680	8680	8680	8680	0
411	20240329	133500	13947040	8680	8680	8680	8680	0
412	20240329	133400	13947040	8680	8680	8680	8680	100
413	20240329	133300	13079040	8680	8680	8680	8680	2
414	20240329	133200	13061680	8710	8710	8710	8710	0
415	20240329	133100	13061680	8710	8710	8710	8710	0
416	20240329	133000	13061680	8710	8710	8710	8710	0
417	20240329	132900	13061680	8710	8710	8710	8710	0
418	20240329	132800	13061680	8710	8710	8710	8710	0
419	20240329	132700	13061680	8710	8710	8710	8710	0
420	20240329	132600	13061680	8710	8710	8710	8710	0
421	20240329	132500	13061680	8710	8710	8710	8710	0
422	20240329	132400	13061680	8710	8710	8710	8710	0
423	20240329	132300	13061680	8710	8710	8710	8710	0
424	20240329	132200	13061680	8710	8710	8710	8710	0
425	20240329	132100	13061680	8710	8710	8710	8710	0
426	20240329	132000	13061680	8710	8710	8710	8710	50
427	20240329	131900	12626180	8710	8710	8710	8710	0
428	20240329	131800	12626180	8710	8710	8710	8710	0
429	20240329	131700	12626180	8710	8710	8710	8710	0
430	20240329	131600	12626180	8710	8710	8710	8710	0
431	20240329	131500	12626180	8710	8710	8710	8710	0
432	20240329	131400	12626180	8710	8710	8710	8710	0
433	20240329	131300	12626180	8710	8710	8710	8710	0
434	20240329	131200	12626180	8710	8710	8710	8710	0
435	20240329	131100	12626180	8710	8710	8710	8710	0
436	20240329	131000	12626180	8710	8710	8710	8710	0
437	20240329	130900	12626180	8710	8710	8710	8710	0
438	20240329	130800	12626180	8710	8710	8710	8710	0
439	20240329	130700	12626180	8710	8710	8710	8710	0
440	20240329	130600	12626180	8710	8710	8710	8710	0
441	20240329	130500	12626180	8710	8710	8710	8710	1
442	20240329	130400	12617470	8710	8710	8710	8710	12
443	20240329	130300	12512950	8710	8710	8710	8710	0
444	20240329	130200	12512950	8710	8710	8710	8710	0
445	20240329	130100	12512950	8710	8710	8710	8710	0
446	20240329	130000	12512950	8710	8710	8710	8710	0
447	20240329	125900	12512950	8710	8710	8710	8710	0
448	20240329	125800	12512950	8710	8710	8710	8710	0
449	20240329	125700	12512950	8710	8710	8710	8710	0
450	20240329	125600	12512950	8710	8710	8710	8710	0
451	20240329	125500	12512950	8710	8710	8710	8710	0
452	20240329	125400	12512950	8710	8710	8710	8710	0
453	20240329	125300	12512950	8710	8710	8710	8710	0
454	20240329	125200	12512950	8710	8710	8710	8710	0
455	20240329	125100	12512950	8710	8710	8710	8710	0
456	20240329	125000	12512950	8710	8710	8710	8710	0
457	20240329	124900	12512950	8710	8710	8710	8710	0
458	20240329	124800	12512950	8710	8710	8710	8710	0
459	20240329	124700	12512950	8710	8710	8710	8710	0
460	20240329	124600	12512950	8710	8710	8710	8710	0
461	20240329	124500	12512950	8710	8710	8710	8710	0
462	20240329	124400	12512950	8710	8710	8710	8710	0
463	20240329	124300	12512950	8710	8710	8710	8710	0
464	20240329	124200	12512950	8710	8710	8710	8710	0
465	20240329	124100	12512950	8710	8710	8710	8710	0
466	20240329	124000	12512950	8710	8710	8710	8710	0
467	20240329	123900	12512950	8710	8710	8710	8710	0
468	20240329	123800	12512950	8710	8710	8710	8710	1
469	20240329	123700	12504240	8710	8710	8710	8710	2
470	20240329	123600	12486820	8710	8710	8710	8710	2
471	20240329	123500	12469400	8710	8710	8710	8710	1
472	20240329	123400	12460690	8680	8680	8680	8680	0
473	20240329	123300	12460690	8680	8680	8680	8680	0
474	20240329	123200	12460690	8680	8680	8680	8680	0
475	20240329	123100	12460690	8680	8680	8680	8680	0
476	20240329	123000	12460690	8680	8680	8680	8680	0
477	20240329	122900	12460690	8680	8680	8680	8680	0
478	20240329	122800	12460690	8680	8680	8680	8680	0
479	20240329	122700	12460690	8680	8680	8680	8680	0
480	20240329	122600	12460690	8680	8680	8680	8680	0
481	20240329	122500	12460690	8680	8680	8680	8680	0
482	20240329	122400	12460690	8680	8680	8680	8680	0
483	20240329	122300	12460690	8680	8680	8680	8680	0
484	20240329	122200	12460690	8680	8680	8680	8680	0
485	20240329	122100	12460690	8680	8680	8680	8680	0
486	20240329	122000	12460690	8680	8680	8680	8680	0
487	20240329	121900	12460690	8680	8680	8680	8680	0
488	20240329	121800	12460690	8680	8680	8680	8680	0
489	20240329	121700	12460690	8680	8680	8680	8680	0
490	20240329	121600	12460690	8680	8680	8680	8680	0
491	20240329	121500	12460690	8680	8680	8680	8680	0
492	20240329	121400	12460690	8680	8680	8680	8680	0
493	20240329	121300	12460690	8680	8680	8680	8680	0
494	20240329	121200	12460690	8680	8680	8680	8680	0
495	20240329	121100	12460690	8680	8680	8680	8680	0
496	20240329	121000	12460690	8680	8680	8680	8680	0
497	20240329	120900	12460690	8680	8680	8680	8680	0
498	20240329	120800	12460690	8680	8680	8680	8680	30
499	20240329	120700	12200290	8700	8700	8700	8700	0
500	20240329	120600	12200290	8700	8700	8700	8700	0
501	20240329	120500	12200290	8700	8700	8700	8700	0
502	20240329	120400	12200290	8700	8700	8700	8700	0
503	20240329	120300	12200290	8700	8700	8700	8700	0
504	20240329	120200	12200290	8700	8700	8700	8700	0
505	20240329	120100	12200290	8700	8700	8700	8700	0
506	20240329	120000	12200290	8700	8700	8700	8700	0
507	20240329	115900	12200290	8700	8700	8700	8700	0
508	20240329	115800	12200290	8700	8700	8700	8700	0
509	20240329	115700	12200290	8700	8700	8700	8700	0
510	20240329	115600	12200290	8700	8700	8700	8700	0
511	20240329	115500	12200290	8700	8700	8700	8700	0
512	20240329	115400	12200290	8700	8700	8700	8700	0
513	20240329	115300	12200290	8700	8700	8700	8700	0
514	20240329	115200	12200290	8700	8700	8700	8700	0
515	20240329	115100	12200290	8700	8700	8700	8700	0
516	20240329	115000	12200290	8700	8700	8700	8700	0
517	20240329	114900	12200290	8700	8700	8700	8700	0
518	20240329	114800	12200290	8700	8700	8700	8700	0
519	20240329	114700	12200290	8700	8700	8700	8700	0
520	20240329	114600	12200290	8700	8700	8700	8700	0
521	20240329	114500	12200290	8700	8700	8700	8700	0
522	20240329	114400	12200290	8700	8700	8700	8700	0
523	20240329	114300	12200290	8700	8700	8700	8700	0
524	20240329	114200	12200290	8700	8700	8700	8700	0
525	20240329	114100	12200290	8700	8700	8700	8700	0
526	20240329	114000	12200290	8700	8700	8700	8700	0
527	20240329	113900	12200290	8700	8700	8700	8700	111
528	20240329	113800	11234590	8700	8700	8700	8700	0
529	20240329	113700	11234590	8700	8700	8700	8700	0
530	20240329	113600	11234590	8700	8700	8700	8700	0
531	20240329	113500	11234590	8700	8700	8700	8700	10
532	20240329	113400	11147590	8710	8710	8710	8710	0
533	20240329	113300	11147590	8710	8710	8710	8710	5
534	20240329	113200	11104040	8700	8700	8700	8700	0
535	20240329	113100	11104040	8700	8700	8700	8700	0
536	20240329	113000	11104040	8700	8700	8700	8700	0
537	20240329	112900	11104040	8700	8700	8700	8700	0
538	20240329	112800	11104040	8700	8700	8700	8700	0
539	20240329	112700	11104040	8700	8700	8700	8700	0
540	20240329	112600	11104040	8700	8700	8700	8700	0
541	20240329	112500	11104040	8700	8700	8700	8700	0
542	20240329	112400	11104040	8700	8700	8700	8700	3
543	20240329	112300	11077940	8700	8700	8700	8700	0
544	20240329	112200	11077940	8700	8700	8700	8700	0
545	20240329	112100	11077940	8700	8700	8700	8700	0
546	20240329	112000	11077940	8700	8700	8700	8700	0
547	20240329	111900	11077940	8700	8700	8700	8700	0
548	20240329	111800	11077940	8700	8700	8700	8700	0
549	20240329	111700	11077940	8700	8700	8700	8700	0
550	20240329	111600	11077940	8700	8700	8700	8700	0
551	20240329	111500	11077940	8700	8700	8700	8700	0
552	20240329	111400	11077940	8700	8700	8700	8700	0
553	20240329	111300	11077940	8700	8700	8700	8700	0
554	20240329	111200	11077940	8700	8700	8700	8700	0
555	20240329	111100	11077940	8700	8700	8700	8700	0
556	20240329	111000	11077940	8700	8710	8710	8700	570
557	20240329	110900	6117940	8730	8730	8730	8730	0
558	20240329	110800	6117940	8730	8730	8730	8730	0
559	20240329	110700	6117940	8730	8730	8730	8730	0
560	20240329	110600	6117940	8730	8730	8730	8730	0
561	20240329	110500	6117940	8730	8730	8730	8730	0
562	20240329	110400	6117940	8730	8730	8730	8730	0
563	20240329	110300	6117940	8730	8730	8730	8730	0
564	20240329	110200	6117940	8730	8730	8730	8730	0
565	20240329	110100	6117940	8730	8730	8730	8730	0
566	20240329	110000	6117940	8730	8730	8730	8730	3
567	20240329	105900	6091750	8710	8710	8710	8710	0
568	20240329	105800	6091750	8710	8710	8710	8710	1
569	20240329	105700	6083040	8730	8730	8730	8730	0
570	20240329	105600	6083040	8730	8730	8730	8730	0
571	20240329	105500	6083040	8730	8730	8730	8730	0
572	20240329	105400	6083040	8730	8730	8730	8730	0
573	20240329	105300	6083040	8730	8730	8730	8730	0
574	20240329	105200	6083040	8730	8730	8730	8730	0
575	20240329	105100	6083040	8730	8730	8730	8730	0
576	20240329	105000	6083040	8730	8730	8730	8730	5
577	20240329	104900	6039390	8730	8710	8730	8710	23
578	20240329	104800	5838810	8710	8710	8710	8710	8
579	20240329	104700	5769130	8720	8720	8720	8720	0
580	20240329	104600	5769130	8720	8720	8720	8720	0
581	20240329	104500	5769130	8720	8720	8720	8720	0
582	20240329	104400	5769130	8720	8720	8720	8720	0
583	20240329	104300	5769130	8720	8720	8720	8720	0
584	20240329	104200	5769130	8720	8720	8720	8720	0
585	20240329	104100	5769130	8720	8720	8720	8720	0
586	20240329	104000	5769130	8720	8720	8720	8720	0
587	20240329	103900	5769130	8720	8720	8720	8720	0
588	20240329	103800	5769130	8720	8720	8720	8720	0
589	20240329	103700	5769130	8720	8720	8720	8720	0
590	20240329	103600	5769130	8720	8720	8720	8720	0
591	20240329	103500	5769130	8720	8720	8720	8720	0
592	20240329	103400	5769130	8720	8720	8720	8720	0
593	20240329	103300	5769130	8720	8720	8720	8720	0
594	20240329	103200	5769130	8720	8720	8720	8720	0
595	20240329	103100	5769130	8720	8720	8720	8720	0
596	20240329	103000	5769130	8720	8720	8720	8720	0
597	20240329	102900	5769130	8720	8720	8720	8720	0
598	20240329	102800	5769130	8720	8720	8720	8720	0
599	20240329	102700	5769130	8720	8720	8720	8720	0
600	20240329	102600	5769130	8720	8720	8720	8720	0
601	20240329	102500	5769130	8720	8720	8720	8720	0
602	20240329	102400	5769130	8720	8720	8720	8720	0
603	20240329	102300	5769130	8720	8720	8720	8720	0
604	20240329	102200	5769130	8720	8720	8720	8720	0
605	20240329	102100	5769130	8720	8720	8720	8720	1
606	20240329	102000	5760410	8710	8710	8710	8710	1
607	20240329	101900	5751700	8710	8710	8710	8710	3
608	20240329	101800	5725570	8720	8720	8720	8720	0
609	20240329	101700	5725570	8720	8720	8720	8720	0
610	20240329	101600	5725570	8720	8720	8720	8720	0
611	20240329	101500	5725570	8720	8720	8720	8720	11
612	20240329	101400	5629650	8700	8700	8700	8700	10
613	20240329	101300	5542650	8680	8680	8680	8680	0
614	20240329	101200	5542650	8680	8680	8680	8680	0
615	20240329	101100	5542650	8680	8680	8680	8680	0
616	20240329	101000	5542650	8680	8680	8680	8680	0
617	20240329	100900	5542650	8680	8680	8680	8680	36
618	20240329	100800	5230170	8700	8700	8700	8700	0
619	20240329	100700	5230170	8700	8700	8700	8700	0
620	20240329	100600	5230170	8700	8700	8700	8700	0
621	20240329	100500	5230170	8700	8700	8700	8700	0
622	20240329	100400	5230170	8700	8700	8700	8700	0
623	20240329	100300	5230170	8700	8700	8700	8700	0
624	20240329	100200	5230170	8700	8700	8700	8700	0
625	20240329	100100	5230170	8700	8700	8700	8700	0
626	20240329	100000	5230170	8700	8700	8700	8700	0
627	20240329	095900	5230170	8700	8700	8700	8700	0
628	20240329	095800	5230170	8700	8700	8700	8700	0
629	20240329	095700	5230170	8700	8700	8700	8700	0
630	20240329	095600	5230170	8700	8700	8700	8700	1
631	20240329	095500	5221470	8670	8670	8670	8670	0
632	20240329	095400	5221470	8670	8670	8670	8670	0
633	20240329	095300	5221470	8670	8670	8670	8670	0
634	20240329	095200	5221470	8670	8670	8670	8670	0
635	20240329	095100	5221470	8670	8670	8670	8670	0
636	20240329	095000	5221470	8670	8670	8670	8670	0
637	20240329	094900	5221470	8670	8670	8670	8670	0
638	20240329	094800	5221470	8670	8670	8670	8670	0
639	20240329	094700	5221470	8670	8670	8670	8670	0
640	20240329	094600	5221470	8670	8670	8670	8670	0
641	20240329	094500	5221470	8670	8670	8670	8670	0
642	20240329	094400	5221470	8670	8670	8670	8670	0
643	20240329	094300	5221470	8670	8670	8670	8670	0
644	20240329	094200	5221470	8670	8670	8670	8670	0
645	20240329	094100	5221470	8670	8670	8670	8670	0
646	20240329	094000	5221470	8670	8670	8670	8670	0
647	20240329	093900	5221470	8670	8670	8670	8670	0
648	20240329	093800	5221470	8670	8670	8670	8670	67
649	20240329	093700	4640580	8670	8670	8670	8670	0
650	20240329	093600	4640580	8670	8670	8670	8670	0
651	20240329	093500	4640580	8670	8670	8670	8670	5
652	20240329	093400	4597230	8670	8670	8670	8670	0
653	20240329	093300	4597230	8670	8670	8670	8670	0
654	20240329	093200	4597230	8670	8670	8670	8670	0
655	20240329	093100	4597230	8670	8670	8670	8670	0
656	20240329	093000	4597230	8670	8670	8670	8670	0
657	20240329	092900	4597230	8670	8670	8670	8670	0
658	20240329	092800	4597230	8670	8670	8670	8670	0
659	20240329	092700	4597230	8670	8670	8670	8670	0
660	20240329	092600	4597230	8670	8670	8670	8670	15
661	20240329	092500	4467180	8670	8700	8700	8670	101
662	20240329	092400	3591360	8690	8690	8690	8690	0
663	20240329	092300	3591360	8690	8690	8690	8690	1
664	20240329	092200	3582670	8700	8700	8700	8700	0
665	20240329	092100	3582670	8700	8700	8700	8700	0
666	20240329	092000	3582670	8700	8700	8700	8700	70
667	20240329	091900	2973670	8730	8730	8730	8730	0
668	20240329	091800	2973670	8730	8730	8730	8730	0
669	20240329	091700	2973670	8730	8730	8730	8730	0
670	20240329	091600	2973670	8730	8730	8730	8730	0
671	20240329	091500	2973670	8730	8730	8730	8730	0
672	20240329	091400	2973670	8730	8730	8730	8730	0
673	20240329	091300	2973670	8730	8730	8730	8730	0
674	20240329	091200	2973670	8730	8730	8730	8730	0
675	20240329	091100	2973670	8730	8730	8730	8730	0
676	20240329	091000	2973670	8730	8730	8730	8730	0
677	20240329	090900	2973670	8730	8730	8730	8730	0
678	20240329	090800	2973670	8730	8730	8730	8730	0
679	20240329	090700	2973670	8730	8730	8730	8730	4
680	20240329	090600	2938750	8730	8730	8730	8730	0
681	20240329	090500	2938750	8730	8750	8750	8730	269
682	20240329	090400	589600	8800	8800	8800	8800	0
683	20240329	090300	589600	8800	8800	8800	8800	0
684	20240329	090200	589600	8800	8800	8800	8800	0
685	20240329	090100	589600	8800	8800	8800	8800	10
686	20240329	090000	501600	8800	8800	8800	8800	57