KissMeData/265560/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	202800	105602330	8900	8900	8900	8900	438
3	20240329	202700	105602330	8900	8900	8900	8900	0
4	20240329	202600	105602330	8900	8900	8900	8900	0
5	20240329	202500	105602330	8900	8900	8900	8900	0
6	20240329	202400	105602330	8900	8900	8900	8900	0
7	20240329	202300	105602330	8900	8900	8900	8900	0
8	20240329	202200	105602330	8900	8900	8900	8900	0
9	20240329	202100	105602330	8900	8900	8900	8900	0
10	20240329	202000	105602330	8900	8900	8900	8900	0
11	20240329	201900	105602330	8900	8900	8900	8900	0
12	20240329	201800	105602330	8900	8900	8900	8900	0
13	20240329	201700	105602330	8900	8900	8900	8900	0
14	20240329	201600	105602330	8900	8900	8900	8900	0
15	20240329	201500	105602330	8900	8900	8900	8900	0
16	20240329	201400	105602330	8900	8900	8900	8900	0
17	20240329	201300	105602330	8900	8900	8900	8900	0
18	20240329	201200	105602330	8900	8900	8900	8900	0
19	20240329	201100	105602330	8900	8900	8900	8900	0
20	20240329	201000	105602330	8900	8900	8900	8900	0
21	20240329	200900	105602330	8900	8900	8900	8900	0
22	20240329	200800	105602330	8900	8900	8900	8900	0
23	20240329	200700	105602330	8900	8900	8900	8900	0
24	20240329	200600	105602330	8900	8900	8900	8900	0
25	20240329	200500	105602330	8900	8900	8900	8900	0
26	20240329	200400	105602330	8900	8900	8900	8900	0
27	20240329	200300	105602330	8900	8900	8900	8900	0
28	20240329	200200	105602330	8900	8900	8900	8900	0
29	20240329	200100	105602330	8900	8900	8900	8900	0
30	20240329	200000	105602330	8900	8900	8900	8900	0
31	20240329	195900	105602330	8900	8900	8900	8900	0
32	20240329	195800	105602330	8900	8900	8900	8900	438
33	20240329	195700	105602330	8900	8900	8900	8900	0
34	20240329	195600	105602330	8900	8900	8900	8900	0
35	20240329	195500	105602330	8900	8900	8900	8900	0
36	20240329	195400	105602330	8900	8900	8900	8900	0
37	20240329	195300	105602330	8900	8900	8900	8900	0
38	20240329	195200	105602330	8900	8900	8900	8900	0
39	20240329	195100	105602330	8900	8900	8900	8900	0
40	20240329	195000	105602330	8900	8900	8900	8900	0
41	20240329	194900	105602330	8900	8900	8900	8900	0
42	20240329	194800	105602330	8900	8900	8900	8900	0
43	20240329	194700	105602330	8900	8900	8900	8900	0
44	20240329	194600	105602330	8900	8900	8900	8900	0
45	20240329	194500	105602330	8900	8900	8900	8900	0
46	20240329	194400	105602330	8900	8900	8900	8900	0
47	20240329	194300	105602330	8900	8900	8900	8900	0
48	20240329	194200	105602330	8900	8900	8900	8900	0
49	20240329	194100	105602330	8900	8900	8900	8900	0
50	20240329	194000	105602330	8900	8900	8900	8900	0
51	20240329	193900	105602330	8900	8900	8900	8900	0
52	20240329	193800	105602330	8900	8900	8900	8900	0
53	20240329	193700	105602330	8900	8900	8900	8900	0
54	20240329	193600	105602330	8900	8900	8900	8900	0
55	20240329	193500	105602330	8900	8900	8900	8900	0
56	20240329	193400	105602330	8900	8900	8900	8900	0
57	20240329	193300	105602330	8900	8900	8900	8900	0
58	20240329	193200	105602330	8900	8900	8900	8900	0
59	20240329	193100	105602330	8900	8900	8900	8900	0
60	20240329	193000	105602330	8900	8900	8900	8900	0
61	20240329	192900	105602330	8900	8900	8900	8900	0
62	20240329	192800	105602330	8900	8900	8900	8900	438
63	20240329	192700	105602330	8900	8900	8900	8900	0
64	20240329	192600	105602330	8900	8900	8900	8900	0
65	20240329	192500	105602330	8900	8900	8900	8900	0
66	20240329	192400	105602330	8900	8900	8900	8900	0
67	20240329	192300	105602330	8900	8900	8900	8900	0
68	20240329	192200	105602330	8900	8900	8900	8900	0
69	20240329	192100	105602330	8900	8900	8900	8900	0
70	20240329	192000	105602330	8900	8900	8900	8900	0
71	20240329	191900	105602330	8900	8900	8900	8900	0
72	20240329	191800	105602330	8900	8900	8900	8900	0
73	20240329	191700	105602330	8900	8900	8900	8900	0
74	20240329	191600	105602330	8900	8900	8900	8900	0
75	20240329	191500	105602330	8900	8900	8900	8900	0
76	20240329	191400	105602330	8900	8900	8900	8900	0
77	20240329	191300	105602330	8900	8900	8900	8900	0
78	20240329	191200	105602330	8900	8900	8900	8900	0
79	20240329	191100	105602330	8900	8900	8900	8900	0
80	20240329	191000	105602330	8900	8900	8900	8900	0
81	20240329	190900	105602330	8900	8900	8900	8900	0
82	20240329	190800	105602330	8900	8900	8900	8900	0
83	20240329	190700	105602330	8900	8900	8900	8900	0
84	20240329	190600	105602330	8900	8900	8900	8900	0
85	20240329	190500	105602330	8900	8900	8900	8900	0
86	20240329	190400	105602330	8900	8900	8900	8900	0
87	20240329	190300	105602330	8900	8900	8900	8900	0
88	20240329	190200	105602330	8900	8900	8900	8900	0
89	20240329	190100	105602330	8900	8900	8900	8900	0
90	20240329	190000	105602330	8900	8900	8900	8900	0
91	20240329	185900	105602330	8900	8900	8900	8900	0
92	20240329	185800	105602330	8900	8900	8900	8900	438
93	20240329	185700	105602330	8900	8900	8900	8900	0
94	20240329	185600	105602330	8900	8900	8900	8900	0
95	20240329	185500	105602330	8900	8900	8900	8900	0
96	20240329	185400	105602330	8900	8900	8900	8900	0
97	20240329	185300	105602330	8900	8900	8900	8900	0
98	20240329	185200	105602330	8900	8900	8900	8900	0
99	20240329	185100	105602330	8900	8900	8900	8900	0
100	20240329	185000	105602330	8900	8900	8900	8900	0
101	20240329	184900	105602330	8900	8900	8900	8900	0
102	20240329	184800	105602330	8900	8900	8900	8900	0
103	20240329	184700	105602330	8900	8900	8900	8900	0
104	20240329	184600	105602330	8900	8900	8900	8900	0
105	20240329	184500	105602330	8900	8900	8900	8900	0
106	20240329	184400	105602330	8900	8900	8900	8900	0
107	20240329	184300	105602330	8900	8900	8900	8900	0
108	20240329	184200	105602330	8900	8900	8900	8900	0
109	20240329	184100	105602330	8900	8900	8900	8900	0
110	20240329	184000	105602330	8900	8900	8900	8900	0
111	20240329	183900	105602330	8900	8900	8900	8900	0
112	20240329	183800	105602330	8900	8900	8900	8900	0
113	20240329	183700	105602330	8900	8900	8900	8900	0
114	20240329	183600	105602330	8900	8900	8900	8900	0
115	20240329	183500	105602330	8900	8900	8900	8900	0
116	20240329	183400	105602330	8900	8900	8900	8900	0
117	20240329	183300	105602330	8900	8900	8900	8900	0
118	20240329	183200	105602330	8900	8900	8900	8900	0
119	20240329	183100	105602330	8900	8900	8900	8900	0
120	20240329	183000	105602330	8900	8900	8900	8900	0
121	20240329	182900	105602330	8900	8900	8900	8900	0
122	20240329	182800	105602330	8900	8900	8900	8900	438
123	20240329	182700	105602330	8900	8900	8900	8900	0
124	20240329	182600	105602330	8900	8900	8900	8900	0
125	20240329	182500	105602330	8900	8900	8900	8900	0
126	20240329	182400	105602330	8900	8900	8900	8900	0
127	20240329	182300	105602330	8900	8900	8900	8900	0
128	20240329	182200	105602330	8900	8900	8900	8900	0
129	20240329	182100	105602330	8900	8900	8900	8900	0
130	20240329	182000	105602330	8900	8900	8900	8900	0
131	20240329	181900	105602330	8900	8900	8900	8900	0
132	20240329	181800	105602330	8900	8900	8900	8900	0
133	20240329	181700	105602330	8900	8900	8900	8900	0
134	20240329	181600	105602330	8900	8900	8900	8900	0
135	20240329	181500	105602330	8900	8900	8900	8900	0
136	20240329	181400	105602330	8900	8900	8900	8900	0
137	20240329	181300	105602330	8900	8900	8900	8900	0
138	20240329	181200	105602330	8900	8900	8900	8900	0
139	20240329	181100	105602330	8900	8900	8900	8900	0
140	20240329	181000	105602330	8900	8900	8900	8900	0
141	20240329	180900	105602330	8900	8900	8900	8900	0
142	20240329	180800	105602330	8900	8900	8900	8900	0
143	20240329	180700	105602330	8900	8900	8900	8900	0
144	20240329	180600	105602330	8900	8900	8900	8900	0
145	20240329	180500	105602330	8900	8900	8900	8900	0
146	20240329	180400	105602330	8900	8900	8900	8900	0
147	20240329	180300	105602330	8900	8900	8900	8900	0
148	20240329	180200	105602330	8900	8900	8900	8900	0
149	20240329	180100	105602330	8900	8900	8900	8900	0
150	20240329	180000	105602330	8900	8900	8900	8900	0
151	20240329	175900	105602330	8900	8900	8900	8900	0
152	20240329	175800	105602330	8900	8900	8900	8900	438
153	20240329	175700	105602330	8900	8900	8900	8900	0
154	20240329	175600	105602330	8900	8900	8900	8900	0
155	20240329	175500	105602330	8900	8900	8900	8900	0
156	20240329	175400	105602330	8900	8900	8900	8900	0
157	20240329	175300	105602330	8900	8900	8900	8900	0
158	20240329	175200	105602330	8900	8900	8900	8900	0
159	20240329	175100	105602330	8900	8900	8900	8900	0
160	20240329	175000	105602330	8900	8900	8900	8900	0
161	20240329	174900	105602330	8900	8900	8900	8900	0
162	20240329	174800	105602330	8900	8900	8900	8900	0
163	20240329	174700	105602330	8900	8900	8900	8900	0
164	20240329	174600	105602330	8900	8900	8900	8900	0
165	20240329	174500	105602330	8900	8900	8900	8900	0
166	20240329	174400	105602330	8900	8900	8900	8900	0
167	20240329	174300	105602330	8900	8900	8900	8900	0
168	20240329	174200	105602330	8900	8900	8900	8900	0
169	20240329	174100	105602330	8900	8900	8900	8900	0
170	20240329	174000	105602330	8900	8900	8900	8900	0
171	20240329	173900	105602330	8900	8900	8900	8900	0
172	20240329	173800	105602330	8900	8900	8900	8900	0
173	20240329	173700	105602330	8900	8900	8900	8900	0
174	20240329	173600	105602330	8900	8900	8900	8900	0
175	20240329	173500	105602330	8900	8900	8900	8900	0
176	20240329	173400	105602330	8900	8900	8900	8900	0
177	20240329	173300	105602330	8900	8900	8900	8900	0
178	20240329	173200	105602330	8900	8900	8900	8900	0
179	20240329	173100	105602330	8900	8900	8900	8900	0
180	20240329	173000	105602330	8900	8900	8900	8900	0
181	20240329	172900	105602330	8900	8900	8900	8900	0
182	20240329	172800	105602330	8900	8900	8900	8900	438
183	20240329	172700	105602330	8900	8900	8900	8900	0
184	20240329	172600	105602330	8900	8900	8900	8900	0
185	20240329	172500	105602330	8900	8900	8900	8900	0
186	20240329	172400	105602330	8900	8900	8900	8900	0
187	20240329	172300	105602330	8900	8900	8900	8900	0
188	20240329	172200	105602330	8900	8900	8900	8900	0
189	20240329	172100	105602330	8900	8900	8900	8900	0
190	20240329	172000	105602330	8900	8900	8900	8900	0
191	20240329	171900	105602330	8900	8900	8900	8900	0
192	20240329	171800	105602330	8900	8900	8900	8900	0
193	20240329	171700	105602330	8900	8900	8900	8900	0
194	20240329	171600	105602330	8900	8900	8900	8900	0
195	20240329	171500	105602330	8900	8900	8900	8900	0
196	20240329	171400	105602330	8900	8900	8900	8900	0
197	20240329	171300	105602330	8900	8900	8900	8900	0
198	20240329	171200	105602330	8900	8900	8900	8900	0
199	20240329	171100	105602330	8900	8900	8900	8900	0
200	20240329	171000	105602330	8900	8900	8900	8900	0
201	20240329	170900	105602330	8900	8900	8900	8900	0
202	20240329	170800	105602330	8900	8900	8900	8900	0
203	20240329	170700	105602330	8900	8900	8900	8900	0
204	20240329	170600	105602330	8900	8900	8900	8900	0
205	20240329	170500	105602330	8900	8900	8900	8900	0
206	20240329	170400	105602330	8900	8900	8900	8900	0
207	20240329	170300	105602330	8900	8900	8900	8900	0
208	20240329	170200	105602330	8900	8900	8900	8900	0
209	20240329	170100	105602330	8900	8900	8900	8900	0
210	20240329	170000	105602330	8900	8900	8900	8900	0
211	20240329	165900	105602330	8900	8900	8900	8900	0
212	20240329	165800	105602330	8900	8900	8900	8900	438
213	20240329	165700	105602330	8900	8900	8900	8900	0
214	20240329	165600	105602330	8900	8900	8900	8900	0
215	20240329	165500	105602330	8900	8900	8900	8900	0
216	20240329	165400	105602330	8900	8900	8900	8900	0
217	20240329	165300	105602330	8900	8900	8900	8900	0
218	20240329	165200	105602330	8900	8900	8900	8900	0
219	20240329	165100	105602330	8900	8900	8900	8900	0
220	20240329	165000	105602330	8900	8900	8900	8900	0
221	20240329	164900	105602330	8900	8900	8900	8900	0
222	20240329	164800	105602330	8900	8900	8900	8900	0
223	20240329	164700	105602330	8900	8900	8900	8900	0
224	20240329	164600	105602330	8900	8900	8900	8900	0
225	20240329	164500	105602330	8900	8900	8900	8900	0
226	20240329	164400	105602330	8900	8900	8900	8900	0
227	20240329	164300	105602330	8900	8900	8900	8900	0
228	20240329	164200	105602330	8900	8900	8900	8900	0
229	20240329	164100	105602330	8900	8900	8900	8900	0
230	20240329	164000	105602330	8900	8900	8900	8900	0
231	20240329	163900	105602330	8900	8900	8900	8900	0
232	20240329	163800	105602330	8900	8900	8900	8900	0
233	20240329	163700	105602330	8900	8900	8900	8900	0
234	20240329	163600	105602330	8900	8900	8900	8900	0
235	20240329	163500	105602330	8900	8900	8900	8900	0
236	20240329	163400	105602330	8900	8900	8900	8900	0
237	20240329	163300	105602330	8900	8900	8900	8900	0
238	20240329	163200	105602330	8900	8900	8900	8900	0
239	20240329	163100	105602330	8900	8900	8900	8900	0
240	20240329	163000	105602330	8900	8900	8900	8900	0
241	20240329	162900	105602330	8900	8900	8900	8900	0
242	20240329	162800	105602330	8900	8900	8900	8900	438
243	20240329	162700	105602330	8900	8900	8900	8900	0
244	20240329	162600	105602330	8900	8900	8900	8900	0
245	20240329	162500	105602330	8900	8900	8900	8900	0
246	20240329	162400	105602330	8900	8900	8900	8900	0
247	20240329	162300	105602330	8900	8900	8900	8900	0
248	20240329	162200	105602330	8900	8900	8900	8900	0
249	20240329	162100	105602330	8900	8900	8900	8900	0
250	20240329	162000	105602330	8900	8900	8900	8900	0
251	20240329	161900	105602330	8900	8900	8900	8900	0
252	20240329	161800	105602330	8900	8900	8900	8900	0
253	20240329	161700	105602330	8900	8900	8900	8900	0
254	20240329	161600	105602330	8900	8900	8900	8900	0
255	20240329	161500	105602330	8900	8900	8900	8900	0
256	20240329	161400	105602330	8900	8900	8900	8900	0
257	20240329	161300	105602330	8900	8900	8900	8900	0
258	20240329	161200	105602330	8900	8900	8900	8900	0
259	20240329	161100	105602330	8900	8900	8900	8900	0
260	20240329	161000	105602330	8900	8900	8900	8900	0
261	20240329	160900	105602330	8900	8900	8900	8900	0
262	20240329	160800	105602330	8900	8900	8900	8900	0
263	20240329	160700	105602330	8900	8900	8900	8900	0
264	20240329	160600	105602330	8900	8900	8900	8900	0
265	20240329	160500	105602330	8900	8900	8900	8900	0
266	20240329	160400	105602330	8900	8900	8900	8900	0
267	20240329	160300	105602330	8900	8900	8900	8900	0
268	20240329	160200	105602330	8900	8900	8900	8900	0
269	20240329	160100	105602330	8900	8900	8900	8900	0
270	20240329	160000	105602330	8900	8900	8900	8900	0
271	20240329	155900	105602330	8900	8900	8900	8900	0
272	20240329	155800	105602330	8900	8900	8900	8900	438
273	20240329	155700	105602330	8900	8900	8900	8900	0
274	20240329	155600	105602330	8900	8900	8900	8900	0
275	20240329	155500	105602330	8900	8900	8900	8900	0
276	20240329	155400	105602330	8900	8900	8900	8900	0
277	20240329	155300	105602330	8900	8900	8900	8900	0
278	20240329	155200	105602330	8900	8900	8900	8900	0
279	20240329	155100	105602330	8900	8900	8900	8900	0
280	20240329	155000	105602330	8900	8900	8900	8900	0
281	20240329	154900	105602330	8900	8900	8900	8900	0
282	20240329	154800	105602330	8900	8900	8900	8900	0
283	20240329	154700	105602330	8900	8900	8900	8900	0
284	20240329	154600	105602330	8900	8900	8900	8900	0
285	20240329	154500	105602330	8900	8900	8900	8900	0
286	20240329	154400	105602330	8900	8900	8900	8900	0
287	20240329	154300	105602330	8900	8900	8900	8900	0
288	20240329	154200	105602330	8900	8900	8900	8900	0
289	20240329	154100	105602330	8900	8900	8900	8900	0
290	20240329	154000	105602330	8900	8900	8900	8900	0
291	20240329	153900	105602330	8900	8900	8900	8900	0
292	20240329	153800	105602330	8900	8900	8900	8900	0
293	20240329	153700	105602330	8900	8900	8900	8900	0
294	20240329	153600	105602330	8900	8900	8900	8900	0
295	20240329	153500	105602330	8900	8900	8900	8900	0
296	20240329	153400	105602330	8900	8900	8900	8900	0
297	20240329	153300	105602330	8900	8900	8900	8900	0
298	20240329	153200	105602330	8900	8900	8900	8900	0
299	20240329	153100	105602330	8900	8900	8900	8900	0
300	20240329	153000	105602330	8900	8900	8900	8900	438
301	20240329	152900	101704130	8890	8890	8890	8890	0
302	20240329	152800	101704130	8890	8890	8890	8890	0
303	20240329	152700	101704130	8890	8890	8890	8890	0
304	20240329	152600	101704130	8890	8890	8890	8890	0
305	20240329	152500	101704130	8890	8890	8890	8890	0
306	20240329	152400	101704130	8890	8890	8890	8890	0
307	20240329	152300	101704130	8890	8890	8890	8890	0
308	20240329	152200	101704130	8890	8890	8890	8890	0
309	20240329	152100	101704130	8890	8890	8890	8890	0
310	20240329	152000	101704130	8890	8890	8890	8890	0
311	20240329	151900	101704130	8890	8890	8890	8880	29
312	20240329	151800	101446550	8890	8890	8890	8880	441
313	20240329	151700	97529520	8890	8880	8890	8880	22
314	20240329	151600	97334000	8880	8880	8880	8880	41
315	20240329	151500	96969920	8880	8880	8880	8880	9
316	20240329	151400	96890000	8880	8890	8890	8880	38
317	20240329	151300	96552200	8880	8880	8880	8880	0
318	20240329	151200	96552200	8880	8880	8880	8880	9
319	20240329	151100	96472280	8890	8880	8890	8880	10
320	20240329	151000	96383470	8880	8880	8880	8880	9
321	20240329	150900	96303550	8890	8890	8890	8890	109
322	20240329	150800	95334540	8890	8890	8890	8890	100
323	20240329	150700	94445540	8890	8890	8890	8890	0
324	20240329	150600	94445540	8890	8890	8890	8890	0
325	20240329	150500	94445540	8890	8890	8890	8890	0
326	20240329	150400	94445540	8890	8890	8890	8890	0
327	20240329	150300	94445540	8890	8890	8890	8890	15
328	20240329	150200	94312190	8890	8890	8890	8890	20
329	20240329	150100	94134390	8890	8890	8890	8890	10
330	20240329	150000	94045490	8890	8890	8890	8890	0
331	20240329	145900	94045490	8890	8890	8890	8890	0
332	20240329	145800	94045490	8890	8890	8890	8890	0
333	20240329	145700	94045490	8890	8890	8890	8890	89
334	20240329	145600	93254280	8880	8880	8880	8880	8
335	20240329	145500	93183240	8880	8880	8880	8880	1
336	20240329	145400	93174360	8870	8870	8880	8870	15
337	20240329	145300	93041250	8880	8880	8880	8880	247
338	20240329	145200	90847890	8890	8890	8890	8890	0
339	20240329	145100	90847890	8890	8890	8890	8890	0
340	20240329	145000	90847890	8890	8890	8890	8890	0
341	20240329	144900	90847890	8890	8890	8890	8890	0
342	20240329	144800	90847890	8890	8890	8890	8890	0
343	20240329	144700	90847890	8890	8890	8890	8890	0
344	20240329	144600	90847890	8890	8890	8890	8890	0
345	20240329	144500	90847890	8890	8890	8890	8890	0
346	20240329	144400	90847890	8890	8890	8890	8890	1
347	20240329	144300	90839000	8890	8890	8890	8890	0
348	20240329	144200	90839000	8890	8890	8890	8890	0
349	20240329	144100	90839000	8890	8890	8890	8890	0
350	20240329	144000	90839000	8890	8890	8890	8890	0
351	20240329	143900	90839000	8890	8890	8890	8890	18
352	20240329	143800	90678980	8890	8890	8890	8890	0
353	20240329	143700	90678980	8890	8890	8890	8890	2
354	20240329	143600	90661200	8890	8890	8890	8890	70
355	20240329	143500	90038900	8890	8890	8890	8890	0
356	20240329	143400	90038900	8890	8890	8890	8890	0
357	20240329	143300	90038900	8890	8890	8890	8890	36
358	20240329	143200	89718860	8890	8880	8890	8880	598
359	20240329	143100	84407850	8880	8880	8880	8880	160
360	20240329	143000	82987050	8890	8890	8890	8890	0
361	20240329	142900	82987050	8890	8890	8890	8890	10
362	20240329	142800	82898150	8890	8890	8890	8890	2
363	20240329	142700	82880370	8890	8890	8890	8890	3
364	20240329	142600	82853700	8890	8890	8890	8890	11
365	20240329	142500	82755910	8890	8890	8890	8890	0
366	20240329	142400	82755910	8890	8890	8890	8890	0
367	20240329	142300	82755910	8890	8890	8890	8890	1
368	20240329	142200	82747020	8890	8890	8890	8890	0
369	20240329	142100	82747020	8890	8890	8890	8890	2
370	20240329	142000	82729240	8890	8890	8890	8890	0
371	20240329	141900	82729240	8890	8900	8900	8890	346
372	20240329	141800	79652900	8900	8900	8900	8900	0
373	20240329	141700	79652900	8900	8900	8900	8900	0
374	20240329	141600	79652900	8900	8900	8900	8900	0
375	20240329	141500	79652900	8900	8900	8900	8900	2
376	20240329	141400	79635100	8890	8890	8890	8890	3
377	20240329	141300	79608430	8900	8900	8900	8900	0
378	20240329	141200	79608430	8900	8900	8900	8900	0
379	20240329	141100	79608430	8900	8900	8900	8900	0
380	20240329	141000	79608430	8900	8900	8900	8900	0
381	20240329	140900	79608430	8900	8900	8900	8900	50
382	20240329	140800	79163430	8900	8900	8900	8900	0
383	20240329	140700	79163430	8900	8900	8900	8900	0
384	20240329	140600	79163430	8900	8900	8900	8900	13
385	20240329	140500	79047730	8890	8890	8890	8890	25
386	20240329	140400	78825480	8900	8900	8900	8900	0
387	20240329	140300	78825480	8900	8900	8900	8900	100
388	20240329	140200	77935480	8900	8900	8900	8900	21
389	20240329	140100	77748580	8900	8900	8900	8900	60
390	20240329	140000	77214580	8890	8890	8890	8890	0
391	20240329	135900	77214580	8890	8890	8890	8890	0
392	20240329	135800	77214580	8890	8890	8890	8890	10
393	20240329	135700	77125680	8890	8890	8890	8890	0
394	20240329	135600	77125680	8890	8890	8890	8890	0
395	20240329	135500	77125680	8890	8890	8890	8890	0
396	20240329	135400	77125680	8890	8890	8890	8890	0
397	20240329	135300	77125680	8890	8890	8890	8890	0
398	20240329	135200	77125680	8890	8890	8890	8890	0
399	20240329	135100	77125680	8890	8890	8890	8890	0
400	20240329	135000	77125680	8890	8890	8890	8890	0
401	20240329	134900	77125680	8890	8890	8890	8890	0
402	20240329	134800	77125680	8890	8890	8890	8890	0
403	20240329	134700	77125680	8890	8890	8890	8890	148
404	20240329	134600	75809960	8900	8900	8900	8900	0
405	20240329	134500	75809960	8900	8900	8900	8900	0
406	20240329	134400	75809960	8900	8900	8900	8900	0
407	20240329	134300	75809960	8900	8900	8900	8900	0
408	20240329	134200	75809960	8900	8900	8900	8900	0
409	20240329	134100	75809960	8900	8900	8900	8900	0
410	20240329	134000	75809960	8900	8900	8900	8900	0
411	20240329	133900	75809960	8900	8900	8900	8900	0
412	20240329	133800	75809960	8900	8900	8900	8900	6
413	20240329	133700	75756560	8900	8900	8900	8900	1
414	20240329	133600	75747660	8900	8900	8900	8900	0
415	20240329	133500	75747660	8900	8900	8900	8900	0
416	20240329	133400	75747660	8900	8900	8900	8900	0
417	20240329	133300	75747660	8900	8900	8900	8900	0
418	20240329	133200	75747660	8900	8900	8900	8900	0
419	20240329	133100	75747660	8900	8900	8900	8900	0
420	20240329	133000	75747660	8900	8900	8900	8900	2
421	20240329	132900	75729860	8890	8890	8890	8890	1
422	20240329	132800	75720970	8890	8890	8890	8890	0
423	20240329	132700	75720970	8890	8890	8890	8890	0
424	20240329	132600	75720970	8890	8890	8890	8890	0
425	20240329	132500	75720970	8890	8890	8890	8890	0
426	20240329	132400	75720970	8890	8890	8890	8890	3
427	20240329	132300	75694300	8890	8890	8890	8890	3
428	20240329	132200	75667630	8890	8890	8890	8890	0
429	20240329	132100	75667630	8890	8890	8890	8890	0
430	20240329	132000	75667630	8890	8890	8890	8890	193
431	20240329	131900	73951860	8890	8890	8890	8890	0
432	20240329	131800	73951860	8890	8890	8890	8890	0
433	20240329	131700	73951860	8890	8890	8890	8890	0
434	20240329	131600	73951860	8890	8890	8890	8890	0
435	20240329	131500	73951860	8890	8890	8890	8890	0
436	20240329	131400	73951860	8890	8890	8890	8890	0
437	20240329	131300	73951860	8890	8890	8890	8890	415
438	20240329	131200	70262510	8890	8890	8890	8890	0
439	20240329	131100	70262510	8890	8890	8890	8890	0
440	20240329	131000	70262510	8890	8890	8890	8890	0
441	20240329	130900	70262510	8890	8890	8890	8890	0
442	20240329	130800	70262510	8890	8890	8890	8890	0
443	20240329	130700	70262510	8890	8890	8890	8890	0
444	20240329	130600	70262510	8890	8890	8890	8890	1
445	20240329	130500	70253620	8900	8900	8900	8900	0
446	20240329	130400	70253620	8900	8900	8900	8900	0
447	20240329	130300	70253620	8900	8900	8900	8900	0
448	20240329	130200	70253620	8900	8900	8900	8900	0
449	20240329	130100	70253620	8900	8900	8900	8900	0
450	20240329	130000	70253620	8900	8900	8900	8900	0
451	20240329	125900	70253620	8900	8900	8900	8900	0
452	20240329	125800	70253620	8900	8900	8900	8900	0
453	20240329	125700	70253620	8900	8900	8900	8900	0
454	20240329	125600	70253620	8900	8900	8900	8900	0
455	20240329	125500	70253620	8900	8900	8900	8900	0
456	20240329	125400	70253620	8900	8900	8900	8900	10
457	20240329	125300	70164620	8900	8890	8900	8890	120
458	20240329	125200	69097620	8890	8890	8890	8890	13
459	20240329	125100	68982050	8900	8900	8900	8900	0
460	20240329	125000	68982050	8900	8900	8900	8900	1
461	20240329	124900	68973150	8900	8900	8900	8900	1
462	20240329	124800	68964250	8900	8900	8900	8900	2
463	20240329	124700	68946450	8900	8900	8900	8900	0
464	20240329	124600	68946450	8900	8900	8900	8900	0
465	20240329	124500	68946450	8900	8900	8900	8900	0
466	20240329	124400	68946450	8900	8900	8900	8900	0
467	20240329	124300	68946450	8900	8900	8900	8900	0
468	20240329	124200	68946450	8900	8900	8900	8900	0
469	20240329	124100	68946450	8900	8900	8900	8900	0
470	20240329	124000	68946450	8900	8900	8900	8900	0
471	20240329	123900	68946450	8900	8900	8900	8900	0
472	20240329	123800	68946450	8900	8900	8900	8900	0
473	20240329	123700	68946450	8900	8900	8900	8900	19
474	20240329	123600	68777350	8900	8900	8900	8900	5
475	20240329	123500	68732850	8910	8910	8910	8910	0
476	20240329	123400	68732850	8910	8910	8910	8910	0
477	20240329	123300	68732850	8910	8910	8910	8910	0
478	20240329	123200	68732850	8910	8910	8910	8910	0
479	20240329	123100	68732850	8910	8910	8910	8910	0
480	20240329	123000	68732850	8910	8910	8910	8910	0
481	20240329	122900	68732850	8910	8910	8910	8910	0
482	20240329	122800	68732850	8910	8910	8910	8910	0
483	20240329	122700	68732850	8910	8910	8910	8910	1
484	20240329	122600	68723940	8910	8910	8910	8910	24
485	20240329	122500	68510100	8910	8910	8910	8910	0
486	20240329	122400	68510100	8910	8910	8910	8910	0
487	20240329	122300	68510100	8910	8910	8910	8910	0
488	20240329	122200	68510100	8910	8910	8910	8910	1
489	20240329	122100	68501190	8890	8900	8900	8890	998
490	20240329	122000	59621390	8910	8910	8910	8910	5
491	20240329	121900	59576840	8900	8900	8900	8900	0
492	20240329	121800	59576840	8900	8900	8900	8900	0
493	20240329	121700	59576840	8900	8910	8910	8900	156
494	20240329	121600	58188430	8910	8910	8910	8910	0
495	20240329	121500	58188430	8910	8910	8910	8910	10
496	20240329	121400	58099330	8910	8910	8910	8910	0
497	20240329	121300	58099330	8910	8910	8910	8910	28
498	20240329	121200	57849850	8910	8910	8910	8910	0
499	20240329	121100	57849850	8910	8910	8910	8910	10
500	20240329	121000	57760750	8910	8910	8910	8910	0
501	20240329	120900	57760750	8910	8910	8910	8910	0
502	20240329	120800	57760750	8910	8910	8910	8910	0
503	20240329	120700	57760750	8910	8910	8910	8910	0
504	20240329	120600	57760750	8910	8910	8910	8910	0
505	20240329	120500	57760750	8910	8910	8910	8910	12
506	20240329	120400	57653830	8910	8910	8910	8910	199
507	20240329	120300	55880740	8910	8910	8910	8910	24
508	20240329	120200	55666900	8920	8920	8920	8920	0
509	20240329	120100	55666900	8920	8920	8920	8920	0
510	20240329	120000	55666900	8920	8920	8920	8920	0
511	20240329	115900	55666900	8920	8920	8920	8920	174
512	20240329	115800	54114820	8920	8920	8920	8920	0
513	20240329	115700	54114820	8920	8920	8920	8920	260
514	20240329	115600	51795620	8920	8920	8920	8920	0
515	20240329	115500	51795620	8920	8920	8920	8920	1
516	20240329	115400	51786700	8930	8930	8930	8930	0
517	20240329	115300	51786700	8930	8930	8930	8930	0
518	20240329	115200	51786700	8930	8930	8930	8930	20
519	20240329	115100	51608100	8930	8930	8930	8930	0
520	20240329	115000	51608100	8930	8930	8930	8930	10
521	20240329	114900	51518800	8930	8930	8930	8930	0
522	20240329	114800	51518800	8930	8930	8930	8930	0
523	20240329	114700	51518800	8930	8930	8930	8930	0
524	20240329	114600	51518800	8930	8930	8930	8930	1
525	20240329	114500	51509870	8930	8930	8930	8930	3
526	20240329	114400	51483080	8930	8930	8930	8930	60
527	20240329	114300	50947280	8930	8930	8930	8930	0
528	20240329	114200	50947280	8930	8930	8930	8930	0
529	20240329	114100	50947280	8930	8930	8930	8930	0
530	20240329	114000	50947280	8930	8930	8930	8930	0
531	20240329	113900	50947280	8930	8930	8930	8930	12
532	20240329	113800	50840120	8930	8930	8930	8930	18
533	20240329	113700	50679380	8930	8930	8930	8930	0
534	20240329	113600	50679380	8930	8930	8930	8930	105
535	20240329	113500	49741730	8930	8930	8930	8930	100
536	20240329	113400	48848730	8930	8930	8930	8930	0
537	20240329	113300	48848730	8930	8930	8930	8930	0
538	20240329	113200	48848730	8930	8930	8930	8930	0
539	20240329	113100	48848730	8930	8930	8930	8930	0
540	20240329	113000	48848730	8930	8930	8930	8930	0
541	20240329	112900	48848730	8930	8930	8930	8930	0
542	20240329	112800	48848730	8930	8930	8930	8930	1
543	20240329	112700	48839800	8930	8930	8930	8930	0
544	20240329	112600	48839800	8930	8930	8930	8930	0
545	20240329	112500	48839800	8930	8930	8930	8930	0
546	20240329	112400	48839800	8930	8930	8930	8930	0
547	20240329	112300	48839800	8930	8930	8930	8930	0
548	20240329	112200	48839800	8930	8930	8930	8930	7
549	20240329	112100	48777290	8930	8930	8930	8930	16
550	20240329	112000	48634410	8930	8930	8930	8930	20
551	20240329	111900	48455810	8930	8930	8930	8930	0
552	20240329	111800	48455810	8930	8930	8930	8930	0
553	20240329	111700	48455810	8930	8930	8930	8930	0
554	20240329	111600	48455810	8930	8930	8930	8930	1
555	20240329	111500	48446880	8930	8930	8930	8930	0
556	20240329	111400	48446880	8930	8930	8930	8930	0
557	20240329	111300	48446880	8930	8930	8930	8930	0
558	20240329	111200	48446880	8930	8930	8930	8930	0
559	20240329	111100	48446880	8930	8930	8930	8930	52
560	20240329	111000	47982520	8930	8930	8930	8930	21
561	20240329	110900	47794990	8920	8920	8920	8920	50
562	20240329	110800	47348990	8930	8930	8930	8930	0
563	20240329	110700	47348990	8930	8930	8930	8930	20
564	20240329	110600	47170390	8930	8930	8930	8930	0
565	20240329	110500	47170390	8930	8930	8930	8930	0
566	20240329	110400	47170390	8930	8930	8930	8930	0
567	20240329	110300	47170390	8930	8930	8930	8930	413
568	20240329	110200	43482300	8930	8930	8930	8930	0
569	20240329	110100	43482300	8930	8930	8930	8930	0
570	20240329	110000	43482300	8930	8930	8930	8930	0
571	20240329	105900	43482300	8930	8930	8930	8930	0
572	20240329	105800	43482300	8930	8930	8930	8930	0
573	20240329	105700	43482300	8930	8930	8930	8930	22
574	20240329	105600	43285840	8930	8930	8930	8930	0
575	20240329	105500	43285840	8930	8930	8930	8930	0
576	20240329	105400	43285840	8930	8930	8930	8930	0
577	20240329	105300	43285840	8930	8930	8930	8930	0
578	20240329	105200	43285840	8930	8930	8930	8930	24
579	20240329	105100	43071520	8930	8920	8930	8920	31
580	20240329	105000	42794990	8930	8930	8930	8930	0
581	20240329	104900	42794990	8930	8930	8930	8930	0
582	20240329	104800	42794990	8930	8930	8930	8930	0
583	20240329	104700	42794990	8930	8930	8930	8930	21
584	20240329	104600	42607460	8930	8930	8930	8930	0
585	20240329	104500	42607460	8930	8930	8930	8930	0
586	20240329	104400	42607460	8930	8930	8930	8930	20
587	20240329	104300	42428860	8930	8930	8930	8930	0
588	20240329	104200	42428860	8930	8930	8930	8930	30
589	20240329	104100	42160960	8930	8930	8930	8930	22
590	20240329	104000	41964500	8940	8940	8940	8940	0
591	20240329	103900	41964500	8940	8940	8940	8940	0
592	20240329	103800	41964500	8940	8940	8940	8940	0
593	20240329	103700	41964500	8940	8920	8940	8920	51
594	20240329	103600	41509560	8940	8940	8940	8940	21
595	20240329	103500	41321820	8940	8940	8940	8940	0
596	20240329	103400	41321820	8940	8940	8940	8940	0
597	20240329	103300	41321820	8940	8940	8940	8940	0
598	20240329	103200	41321820	8940	8940	8940	8940	0
599	20240329	103100	41321820	8940	8940	8940	8940	20
600	20240329	103000	41143020	8940	8940	8940	8940	0
601	20240329	102900	41143020	8940	8940	8940	8940	0
602	20240329	102800	41143020	8940	8940	8940	8940	105
603	20240329	102700	40204320	8940	8940	8940	8940	0
604	20240329	102600	40204320	8940	8940	8940	8940	21
605	20240329	102500	40016580	8930	8930	8930	8930	2
606	20240329	102400	39998720	8940	8940	8940	8940	0
607	20240329	102300	39998720	8940	8940	8940	8940	0
608	20240329	102200	39998720	8940	8940	8940	8940	0
609	20240329	102100	39998720	8940	8940	8940	8940	22
610	20240329	102000	39802040	8940	8940	8940	8940	0
611	20240329	101900	39802040	8940	8940	8940	8940	0
612	20240329	101800	39802040	8940	8940	8940	8940	0
613	20240329	101700	39802040	8940	8940	8940	8940	0
614	20240329	101600	39802040	8940	8940	8940	8940	20
615	20240329	101500	39623240	8920	8920	8920	8920	58
616	20240329	101400	39105880	8920	8920	8920	8920	0
617	20240329	101300	39105880	8920	8920	8920	8920	0
618	20240329	101200	39105880	8920	8920	8920	8920	650
619	20240329	101100	33307880	8920	8920	8920	8920	24
620	20240329	101000	33093800	8920	8920	8920	8920	742
621	20240329	100900	26475160	8920	8920	8920	8920	0
622	20240329	100800	26475160	8920	8920	8920	8920	1
623	20240329	100700	26466240	8920	8920	8920	8920	0
624	20240329	100600	26466240	8920	8920	8920	8920	21
625	20240329	100500	26278920	8910	8910	8910	8910	372
626	20240329	100400	22964400	8900	8900	8900	8900	0
627	20240329	100300	22964400	8900	8900	8900	8900	0
628	20240329	100200	22964400	8900	8900	8900	8900	0
629	20240329	100100	22964400	8900	8900	8900	8900	0
630	20240329	100000	22964400	8900	8900	8900	8900	0
631	20240329	095900	22964400	8900	8900	8900	8900	0
632	20240329	095800	22964400	8900	8900	8900	8900	260
633	20240329	095700	20650400	8910	8910	8910	8910	0
634	20240329	095600	20650400	8910	8910	8910	8910	1
635	20240329	095500	20641490	8910	8910	8910	8910	1
636	20240329	095400	20632580	8910	8910	8910	8910	92
637	20240329	095300	19812860	8910	8910	8910	8910	0
638	20240329	095200	19812860	8910	8910	8910	8910	10
639	20240329	095100	19723760	8910	8910	8910	8910	0
640	20240329	095000	19723760	8910	8910	8910	8910	19
641	20240329	094900	19554470	8910	8910	8910	8910	0
642	20240329	094800	19554470	8910	8910	8910	8910	1
643	20240329	094700	19545560	8920	8920	8920	8920	44
644	20240329	094600	19153080	8910	8910	8910	8910	0
645	20240329	094500	19153080	8910	8910	8910	8910	0
646	20240329	094400	19153080	8910	8910	8910	8910	116
647	20240329	094300	18119520	8910	8910	8910	8910	0
648	20240329	094200	18119520	8910	8910	8910	8910	0
649	20240329	094100	18119520	8910	8910	8910	8910	25
650	20240329	094000	17896770	8920	8920	8920	8920	0
651	20240329	093900	17896770	8920	8920	8920	8920	0
652	20240329	093800	17896770	8920	8920	8920	8920	0
653	20240329	093700	17896770	8920	8920	8920	8920	20
654	20240329	093600	17718370	8920	8920	8920	8920	0
655	20240329	093500	17718370	8920	8920	8920	8920	0
656	20240329	093400	17718370	8920	8920	8920	8920	78
657	20240329	093300	17022610	8930	8930	8930	8930	0
658	20240329	093200	17022610	8930	8930	8930	8930	5
659	20240329	093100	16977960	8930	8930	8930	8930	3
660	20240329	093000	16951170	8930	8930	8930	8930	0
661	20240329	092900	16951170	8930	8960	8960	8930	85
662	20240329	092800	16191370	8960	8960	8960	8960	3
663	20240329	092700	16164490	8960	8960	8960	8960	0
664	20240329	092600	16164490	8960	8960	8960	8960	0
665	20240329	092500	16164490	8960	8960	8960	8960	0
666	20240329	092400	16164490	8960	8960	8960	8960	0
667	20240329	092300	16164490	8960	8960	8960	8960	0
668	20240329	092200	16164490	8960	8960	8960	8960	5
669	20240329	092100	16119690	8960	8960	8960	8960	0
670	20240329	092000	16119690	8960	8960	8960	8960	0
671	20240329	091900	16119690	8960	8960	8960	8960	0
672	20240329	091800	16119690	8960	8960	8960	8960	5
673	20240329	091700	16074890	8960	8960	8960	8960	3
674	20240329	091600	16048010	8960	8960	8960	8960	11
675	20240329	091500	15949450	8960	8960	8960	8960	2
676	20240329	091400	15931530	8970	8970	8970	8970	1
677	20240329	091300	15922560	8970	8970	8970	8970	50
678	20240329	091200	15474060	8970	8970	8970	8970	0
679	20240329	091100	15474060	8970	8970	8970	8970	0
680	20240329	091000	15474060	8970	8970	8970	8970	0
681	20240329	090900	15474060	8970	8970	8970	8970	0
682	20240329	090800	15474060	8970	8930	8970	8930	447
683	20240329	090700	11475520	8930	8930	8930	8930	0
684	20240329	090600	11475520	8930	8930	8930	8930	52
685	20240329	090500	11011160	8920	8910	8920	8910	1000
686	20240329	090400	2091440	8890	8890	8890	8890	0
687	20240329	090300	2091440	8890	8890	8890	8890	0
688	20240329	090200	2091440	8890	8890	8890	8890	0
689	20240329	090100	2091440	8890	8900	8900	8890	11
690	20240329	090000	1993600	8900	8900	8900	8900	224