KissMeData/052260/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	192000	207958560	8870	8870	8870	8870	1946
3	20240328	191900	207958560	8870	8870	8870	8870	0
4	20240328	191800	207958560	8870	8870	8870	8870	0
5	20240328	191700	207958560	8870	8870	8870	8870	0
6	20240328	191600	207958560	8870	8870	8870	8870	0
7	20240328	191500	207958560	8870	8870	8870	8870	0
8	20240328	191400	207958560	8870	8870	8870	8870	0
9	20240328	191300	207958560	8870	8870	8870	8870	0
10	20240328	191200	207958560	8870	8870	8870	8870	0
11	20240328	191100	207958560	8870	8870	8870	8870	0
12	20240328	191000	207958560	8870	8870	8870	8870	0
13	20240328	190900	207958560	8870	8870	8870	8870	0
14	20240328	190800	207958560	8870	8870	8870	8870	0
15	20240328	190700	207958560	8870	8870	8870	8870	0
16	20240328	190600	207958560	8870	8870	8870	8870	0
17	20240328	190500	207958560	8870	8870	8870	8870	0
18	20240328	190400	207958560	8870	8870	8870	8870	0
19	20240328	190300	207958560	8870	8870	8870	8870	0
20	20240328	190200	207958560	8870	8870	8870	8870	0
21	20240328	190100	207958560	8870	8870	8870	8870	0
22	20240328	190000	207958560	8870	8870	8870	8870	0
23	20240328	185900	207958560	8870	8870	8870	8870	0
24	20240328	185800	207958560	8870	8870	8870	8870	0
25	20240328	185700	207958560	8870	8870	8870	8870	0
26	20240328	185600	207958560	8870	8870	8870	8870	0
27	20240328	185500	207958560	8870	8870	8870	8870	0
28	20240328	185400	207958560	8870	8870	8870	8870	0
29	20240328	185300	207958560	8870	8870	8870	8870	0
30	20240328	185200	207958560	8870	8870	8870	8870	0
31	20240328	185100	207958560	8870	8870	8870	8870	0
32	20240328	185000	207958560	8870	8870	8870	8870	1946
33	20240328	184900	207958560	8870	8870	8870	8870	0
34	20240328	184800	207958560	8870	8870	8870	8870	0
35	20240328	184700	207958560	8870	8870	8870	8870	0
36	20240328	184600	207958560	8870	8870	8870	8870	0
37	20240328	184500	207958560	8870	8870	8870	8870	0
38	20240328	184400	207958560	8870	8870	8870	8870	0
39	20240328	184300	207958560	8870	8870	8870	8870	0
40	20240328	184200	207958560	8870	8870	8870	8870	0
41	20240328	184100	207958560	8870	8870	8870	8870	0
42	20240328	184000	207958560	8870	8870	8870	8870	0
43	20240328	183900	207958560	8870	8870	8870	8870	0
44	20240328	183800	207958560	8870	8870	8870	8870	0
45	20240328	183700	207958560	8870	8870	8870	8870	0
46	20240328	183600	207958560	8870	8870	8870	8870	0
47	20240328	183500	207958560	8870	8870	8870	8870	0
48	20240328	183400	207958560	8870	8870	8870	8870	0
49	20240328	183300	207958560	8870	8870	8870	8870	0
50	20240328	183200	207958560	8870	8870	8870	8870	0
51	20240328	183100	207958560	8870	8870	8870	8870	0
52	20240328	183000	207958560	8870	8870	8870	8870	0
53	20240328	182900	207958560	8870	8870	8870	8870	0
54	20240328	182800	207958560	8870	8870	8870	8870	0
55	20240328	182700	207958560	8870	8870	8870	8870	0
56	20240328	182600	207958560	8870	8870	8870	8870	0
57	20240328	182500	207958560	8870	8870	8870	8870	0
58	20240328	182400	207958560	8870	8870	8870	8870	0
59	20240328	182300	207958560	8870	8870	8870	8870	0
60	20240328	182200	207958560	8870	8870	8870	8870	0
61	20240328	182100	207958560	8870	8870	8870	8870	0
62	20240328	182000	207958560	8870	8870	8870	8870	1946
63	20240328	181900	207958560	8870	8870	8870	8870	0
64	20240328	181800	207958560	8870	8870	8870	8870	0
65	20240328	181700	207958560	8870	8870	8870	8870	0
66	20240328	181600	207958560	8870	8870	8870	8870	0
67	20240328	181500	207958560	8870	8870	8870	8870	0
68	20240328	181400	207958560	8870	8870	8870	8870	0
69	20240328	181300	207958560	8870	8870	8870	8870	0
70	20240328	181200	207958560	8870	8870	8870	8870	0
71	20240328	181100	207958560	8870	8870	8870	8870	0
72	20240328	181000	207958560	8870	8870	8870	8870	0
73	20240328	180900	207958560	8870	8870	8870	8870	0
74	20240328	180800	207958560	8870	8870	8870	8870	0
75	20240328	180700	207958560	8870	8870	8870	8870	0
76	20240328	180600	207958560	8870	8870	8870	8870	0
77	20240328	180500	207958560	8870	8870	8870	8870	0
78	20240328	180400	207958560	8870	8870	8870	8870	0
79	20240328	180300	207958560	8870	8870	8870	8870	0
80	20240328	180200	207958560	8870	8870	8870	8870	0
81	20240328	180100	207958560	8870	8870	8870	8870	0
82	20240328	180000	207958560	8870	8870	8870	8870	0
83	20240328	175900	207958560	8870	8870	8870	8870	0
84	20240328	175800	207958560	8870	8870	8870	8870	0
85	20240328	175700	207958560	8870	8870	8870	8870	0
86	20240328	175600	207958560	8870	8870	8870	8870	0
87	20240328	175500	207958560	8870	8870	8870	8870	0
88	20240328	175400	207958560	8870	8870	8870	8870	0
89	20240328	175300	207958560	8870	8870	8870	8870	0
90	20240328	175200	207958560	8870	8870	8870	8870	0
91	20240328	175100	207958560	8870	8870	8870	8870	0
92	20240328	175000	207958560	8870	8870	8870	8870	1946
93	20240328	174900	207958560	8870	8870	8870	8870	0
94	20240328	174800	207958560	8870	8870	8870	8870	0
95	20240328	174700	207958560	8870	8870	8870	8870	0
96	20240328	174600	207958560	8870	8870	8870	8870	0
97	20240328	174500	207958560	8870	8870	8870	8870	0
98	20240328	174400	207958560	8870	8870	8870	8870	0
99	20240328	174300	207958560	8870	8870	8870	8870	0
100	20240328	174200	207958560	8870	8870	8870	8870	0
101	20240328	174100	207958560	8870	8870	8870	8870	0
102	20240328	174000	207958560	8870	8870	8870	8870	0
103	20240328	173900	207958560	8870	8870	8870	8870	0
104	20240328	173800	207958560	8870	8870	8870	8870	0
105	20240328	173700	207958560	8870	8870	8870	8870	0
106	20240328	173600	207958560	8870	8870	8870	8870	0
107	20240328	173500	207958560	8870	8870	8870	8870	0
108	20240328	173400	207958560	8870	8870	8870	8870	0
109	20240328	173300	207958560	8870	8870	8870	8870	0
110	20240328	173200	207958560	8870	8870	8870	8870	0
111	20240328	173100	207958560	8870	8870	8870	8870	0
112	20240328	173000	207958560	8870	8870	8870	8870	0
113	20240328	172900	207958560	8870	8870	8870	8870	0
114	20240328	172800	207958560	8870	8870	8870	8870	0
115	20240328	172700	207958560	8870	8870	8870	8870	0
116	20240328	172600	207958560	8870	8870	8870	8870	0
117	20240328	172500	207958560	8870	8870	8870	8870	0
118	20240328	172400	207958560	8870	8870	8870	8870	0
119	20240328	172300	207958560	8870	8870	8870	8870	0
120	20240328	172200	207958560	8870	8870	8870	8870	0
121	20240328	172100	207958560	8870	8870	8870	8870	0
122	20240328	172000	207958560	8870	8870	8870	8870	1946
123	20240328	171900	207958560	8870	8870	8870	8870	0
124	20240328	171800	207958560	8870	8870	8870	8870	0
125	20240328	171700	207958560	8870	8870	8870	8870	0
126	20240328	171600	207958560	8870	8870	8870	8870	0
127	20240328	171500	207958560	8870	8870	8870	8870	0
128	20240328	171400	207958560	8870	8870	8870	8870	0
129	20240328	171300	207958560	8870	8870	8870	8870	0
130	20240328	171200	207958560	8870	8870	8870	8870	0
131	20240328	171100	207958560	8870	8870	8870	8870	0
132	20240328	171000	207958560	8870	8870	8870	8870	0
133	20240328	170900	207958560	8870	8870	8870	8870	0
134	20240328	170800	207958560	8870	8870	8870	8870	0
135	20240328	170700	207958560	8870	8870	8870	8870	0
136	20240328	170600	207958560	8870	8870	8870	8870	0
137	20240328	170500	207958560	8870	8870	8870	8870	0
138	20240328	170400	207958560	8870	8870	8870	8870	0
139	20240328	170300	207958560	8870	8870	8870	8870	0
140	20240328	170200	207958560	8870	8870	8870	8870	0
141	20240328	170100	207958560	8870	8870	8870	8870	0
142	20240328	170000	207958560	8870	8870	8870	8870	0
143	20240328	165900	207958560	8870	8870	8870	8870	0
144	20240328	165800	207958560	8870	8870	8870	8870	0
145	20240328	165700	207958560	8870	8870	8870	8870	0
146	20240328	165600	207958560	8870	8870	8870	8870	0
147	20240328	165500	207958560	8870	8870	8870	8870	0
148	20240328	165400	207958560	8870	8870	8870	8870	0
149	20240328	165300	207958560	8870	8870	8870	8870	0
150	20240328	165200	207958560	8870	8870	8870	8870	0
151	20240328	165100	207958560	8870	8870	8870	8870	0
152	20240328	165000	207958560	8870	8870	8870	8870	1946
153	20240328	164900	207958560	8870	8870	8870	8870	0
154	20240328	164800	207958560	8870	8870	8870	8870	0
155	20240328	164700	207958560	8870	8870	8870	8870	0
156	20240328	164600	207958560	8870	8870	8870	8870	0
157	20240328	164500	207958560	8870	8870	8870	8870	0
158	20240328	164400	207958560	8870	8870	8870	8870	0
159	20240328	164300	207958560	8870	8870	8870	8870	0
160	20240328	164200	207958560	8870	8870	8870	8870	0
161	20240328	164100	207958560	8870	8870	8870	8870	0
162	20240328	164000	207958560	8870	8870	8870	8870	0
163	20240328	163900	207958560	8870	8870	8870	8870	0
164	20240328	163800	207958560	8870	8870	8870	8870	0
165	20240328	163700	207958560	8870	8870	8870	8870	0
166	20240328	163600	207958560	8870	8870	8870	8870	0
167	20240328	163500	207958560	8870	8870	8870	8870	0
168	20240328	163400	207958560	8870	8870	8870	8870	0
169	20240328	163300	207958560	8870	8870	8870	8870	0
170	20240328	163200	207958560	8870	8870	8870	8870	0
171	20240328	163100	207958560	8870	8870	8870	8870	0
172	20240328	163000	207958560	8870	8870	8870	8870	0
173	20240328	162900	207958560	8870	8870	8870	8870	0
174	20240328	162800	207958560	8870	8870	8870	8870	0
175	20240328	162700	207958560	8870	8870	8870	8870	0
176	20240328	162600	207958560	8870	8870	8870	8870	0
177	20240328	162500	207958560	8870	8870	8870	8870	0
178	20240328	162400	207958560	8870	8870	8870	8870	0
179	20240328	162300	207958560	8870	8870	8870	8870	0
180	20240328	162200	207958560	8870	8870	8870	8870	0
181	20240328	162100	207958560	8870	8870	8870	8870	0
182	20240328	162000	207958560	8870	8870	8870	8870	1946
183	20240328	161900	207958560	8870	8870	8870	8870	0
184	20240328	161800	207958560	8870	8870	8870	8870	0
185	20240328	161700	207958560	8870	8870	8870	8870	0
186	20240328	161600	207958560	8870	8870	8870	8870	0
187	20240328	161500	207958560	8870	8870	8870	8870	0
188	20240328	161400	207958560	8870	8870	8870	8870	0
189	20240328	161300	207958560	8870	8870	8870	8870	0
190	20240328	161200	207958560	8870	8870	8870	8870	0
191	20240328	161100	207958560	8870	8870	8870	8870	0
192	20240328	161000	207958560	8870	8870	8870	8870	0
193	20240328	160900	207958560	8870	8870	8870	8870	0
194	20240328	160800	207958560	8870	8870	8870	8870	0
195	20240328	160700	207958560	8870	8870	8870	8870	0
196	20240328	160600	207958560	8870	8870	8870	8870	0
197	20240328	160500	207958560	8870	8870	8870	8870	0
198	20240328	160400	207958560	8870	8870	8870	8870	0
199	20240328	160300	207958560	8870	8870	8870	8870	0
200	20240328	160200	207958560	8870	8870	8870	8870	0
201	20240328	160100	207958560	8870	8870	8870	8870	0
202	20240328	160000	207958560	8870	8870	8870	8870	0
203	20240328	155900	207958560	8870	8870	8870	8870	0
204	20240328	155800	207958560	8870	8870	8870	8870	0
205	20240328	155700	207958560	8870	8870	8870	8870	0
206	20240328	155600	207958560	8870	8870	8870	8870	0
207	20240328	155500	207958560	8870	8870	8870	8870	0
208	20240328	155400	207958560	8870	8870	8870	8870	0
209	20240328	155300	207958560	8870	8870	8870	8870	0
210	20240328	155200	207958560	8870	8870	8870	8870	0
211	20240328	155100	207958560	8870	8870	8870	8870	0
212	20240328	155000	207958560	8870	8870	8870	8870	1946
213	20240328	154900	207958560	8870	8870	8870	8870	0
214	20240328	154800	207958560	8870	8870	8870	8870	0
215	20240328	154700	207958560	8870	8870	8870	8870	0
216	20240328	154600	207958560	8870	8870	8870	8870	0
217	20240328	154500	207958560	8870	8870	8870	8870	0
218	20240328	154400	207958560	8870	8870	8870	8870	0
219	20240328	154300	207958560	8870	8870	8870	8870	0
220	20240328	154200	207958560	8870	8870	8870	8870	0
221	20240328	154100	207958560	8870	8870	8870	8870	0
222	20240328	154000	207958560	8870	8870	8870	8870	0
223	20240328	153900	207958560	8870	8870	8870	8870	0
224	20240328	153800	207958560	8870	8870	8870	8870	0
225	20240328	153700	207958560	8870	8870	8870	8870	0
226	20240328	153600	207958560	8870	8870	8870	8870	0
227	20240328	153500	207958560	8870	8870	8870	8870	0
228	20240328	153400	207958560	8870	8870	8870	8870	0
229	20240328	153300	207958560	8870	8870	8870	8870	0
230	20240328	153200	207958560	8870	8870	8870	8870	0
231	20240328	153100	207958560	8870	8870	8870	8870	0
232	20240328	153000	207958560	8870	8870	8870	8870	1946
233	20240328	152900	190697540	8890	8890	8890	8890	0
234	20240328	152800	190697540	8890	8890	8890	8890	0
235	20240328	152700	190697540	8890	8890	8890	8890	0
236	20240328	152600	190697540	8890	8890	8890	8890	0
237	20240328	152500	190697540	8890	8890	8890	8890	0
238	20240328	152400	190697540	8890	8890	8890	8890	0
239	20240328	152300	190697540	8890	8890	8890	8890	0
240	20240328	152200	190697540	8890	8890	8890	8890	0
241	20240328	152100	190697540	8890	8890	8890	8890	0
242	20240328	152000	190697540	8890	8890	8890	8890	0
243	20240328	151900	190697540	8890	8900	8900	8890	3
244	20240328	151800	190670850	8900	8900	8900	8900	1
245	20240328	151700	190661950	8880	8880	8880	8880	0
246	20240328	151600	190661950	8880	8890	8890	8880	2
247	20240328	151500	190644180	8900	8900	8900	8900	0
248	20240328	151400	190644180	8900	8900	8900	8900	0
249	20240328	151300	190644180	8900	8900	8900	8900	0
250	20240328	151200	190644180	8900	8900	8900	8900	2
251	20240328	151100	190626380	8880	8880	8880	8880	12
252	20240328	151000	190519820	8880	8880	8880	8880	287
253	20240328	150900	187971260	8880	8880	8880	8880	554
254	20240328	150800	183051740	8890	8890	8900	8890	756
255	20240328	150700	176330870	8890	8890	8890	8890	0
256	20240328	150600	176330870	8890	8900	8900	8890	575
257	20240328	150500	171213870	8900	8900	8900	8900	0
258	20240328	150400	171213870	8900	8900	8900	8900	5
259	20240328	150300	171169370	8890	8890	8890	8890	0
260	20240328	150200	171169370	8890	8890	8890	8890	11
261	20240328	150100	171071580	8890	8890	8890	8890	3
262	20240328	150000	171044910	8890	8890	8890	8890	0
263	20240328	145900	171044910	8890	8890	8890	8890	0
264	20240328	145800	171044910	8890	8890	8890	8890	0
265	20240328	145700	171044910	8890	8890	8890	8890	0
266	20240328	145600	171044910	8890	8890	8890	8890	110
267	20240328	145500	170067010	8890	8890	8890	8890	0
268	20240328	145400	170067010	8890	8890	8890	8890	39
269	20240328	145300	169720300	8890	8890	8890	8890	16
270	20240328	145200	169578060	8890	8890	8890	8890	0
271	20240328	145100	169578060	8890	8890	8900	8890	46
272	20240328	145000	169169100	8890	8890	8890	8890	1
273	20240328	144900	169160210	8890	8890	8890	8890	0
274	20240328	144800	169160210	8890	8890	8890	8890	0
275	20240328	144700	169160210	8890	8890	8890	8890	0
276	20240328	144600	169160210	8890	8890	8890	8890	0
277	20240328	144500	169160210	8890	8890	8890	8890	0
278	20240328	144400	169160210	8890	8890	8890	8890	0
279	20240328	144300	169160210	8890	8890	8890	8890	0
280	20240328	144200	169160210	8890	8890	8890	8890	0
281	20240328	144100	169160210	8890	8890	8890	8890	0
282	20240328	144000	169160210	8890	8890	8890	8890	2
283	20240328	143900	169142430	8890	8890	8890	8890	0
284	20240328	143800	169142430	8890	8890	8890	8890	0
285	20240328	143700	169142430	8890	8890	8890	8890	0
286	20240328	143600	169142430	8890	8890	8890	8890	2
287	20240328	143500	169124650	8880	8880	8880	8880	0
288	20240328	143400	169124650	8880	8880	8880	8880	0
289	20240328	143300	169124650	8880	8880	8880	8880	0
290	20240328	143200	169124650	8880	8880	8880	8880	0
291	20240328	143100	169124650	8880	8880	8880	8880	0
292	20240328	143000	169124650	8880	8880	8880	8880	5
293	20240328	142900	169080250	8880	8880	8880	8880	6
294	20240328	142800	169026970	8870	8870	8870	8870	0
295	20240328	142700	169026970	8870	8870	8870	8870	25
296	20240328	142600	168805220	8880	8880	8880	8880	0
297	20240328	142500	168805220	8880	8880	8880	8880	30
298	20240328	142400	168538820	8880	8880	8880	8880	1
299	20240328	142300	168529940	8880	8880	8880	8880	0
300	20240328	142200	168529940	8880	8900	8900	8880	13
301	20240328	142100	168414480	8900	8900	8900	8900	1
302	20240328	142000	168405580	8890	8880	8890	8880	3
303	20240328	141900	168378920	8880	8880	8880	8880	0
304	20240328	141800	168378920	8880	8880	8880	8880	633
305	20240328	141700	162757880	8880	8880	8880	8880	1
306	20240328	141600	162749000	8880	8880	8880	8880	0
307	20240328	141500	162749000	8880	8880	8880	8880	0
308	20240328	141400	162749000	8880	8880	8880	8880	0
309	20240328	141300	162749000	8880	8880	8880	8880	0
310	20240328	141200	162749000	8880	8880	8880	8880	0
311	20240328	141100	162749000	8880	8880	8880	8880	0
312	20240328	141000	162749000	8880	8880	8880	8880	0
313	20240328	140900	162749000	8880	8880	8880	8880	0
314	20240328	140800	162749000	8880	8880	8880	8880	0
315	20240328	140700	162749000	8880	8880	8880	8880	0
316	20240328	140600	162749000	8880	8880	8880	8880	0
317	20240328	140500	162749000	8880	8880	8880	8880	0
318	20240328	140400	162749000	8880	8880	8880	8880	0
319	20240328	140300	162749000	8880	8880	8880	8880	0
320	20240328	140200	162749000	8880	8880	8880	8880	0
321	20240328	140100	162749000	8880	8880	8880	8880	0
322	20240328	140000	162749000	8880	8880	8880	8880	0
323	20240328	135900	162749000	8880	8880	8880	8880	0
324	20240328	135800	162749000	8880	8880	8880	8880	0
325	20240328	135700	162749000	8880	8880	8880	8880	0
326	20240328	135600	162749000	8880	8900	8900	8880	3
327	20240328	135500	162722320	8880	8880	8880	8880	4
328	20240328	135400	162686800	8880	8880	8880	8880	0
329	20240328	135300	162686800	8880	8890	8890	8880	25
330	20240328	135200	162464790	8890	8900	8900	8890	308
331	20240328	135100	159723640	8900	8890	8900	8890	16
332	20240328	135000	159581390	8900	8900	8900	8900	9
333	20240328	134900	159501290	8880	8880	8880	8880	0
334	20240328	134800	159501290	8880	8880	8880	8880	0
335	20240328	134700	159501290	8880	8880	8880	8880	0
336	20240328	134600	159501290	8880	8880	8880	8880	0
337	20240328	134500	159501290	8880	8880	8880	8880	0
338	20240328	134400	159501290	8880	8880	8880	8880	0
339	20240328	134300	159501290	8880	8880	8880	8880	0
340	20240328	134200	159501290	8880	8900	8900	8880	197
341	20240328	134100	157748330	8900	8900	8900	8900	0
342	20240328	134000	157748330	8900	8900	8900	8900	0
343	20240328	133900	157748330	8900	8900	8900	8900	1
344	20240328	133800	157739430	8880	8880	8880	8880	0
345	20240328	133700	157739430	8880	8900	8900	8880	754
346	20240328	133600	151029910	8900	8900	8900	8900	0
347	20240328	133500	151029910	8900	8900	8900	8900	1
348	20240328	133400	151021010	8880	8880	8880	8880	0
349	20240328	133300	151021010	8880	8880	8880	8880	2
350	20240328	133200	151003250	8900	8900	8900	8900	0
351	20240328	133100	151003250	8900	8900	8900	8900	0
352	20240328	133000	151003250	8900	8900	8900	8900	0
353	20240328	132900	151003250	8900	8900	8900	8900	0
354	20240328	132800	151003250	8900	8900	8900	8900	1
355	20240328	132700	150994350	8880	8880	8880	8880	33
356	20240328	132600	150701310	8880	8880	8880	8880	0
357	20240328	132500	150701310	8880	8900	8900	8880	12
358	20240328	132400	150594530	8880	8890	8890	8880	136
359	20240328	132300	149386830	8880	8880	8880	8880	0
360	20240328	132200	149386830	8880	8900	8900	8880	6
361	20240328	132100	149333450	8900	8900	8900	8900	0
362	20240328	132000	149333450	8900	8900	8900	8900	0
363	20240328	131900	149333450	8900	8900	8900	8900	2
364	20240328	131800	149315650	8900	8900	8900	8900	0
365	20240328	131700	149315650	8900	8900	8900	8900	4
366	20240328	131600	149280050	8880	8900	8900	8880	6
367	20240328	131500	149226670	8900	8900	8900	8900	1
368	20240328	131400	149217770	8880	8900	8900	8880	10
369	20240328	131300	149128790	8900	8900	8900	8900	1
370	20240328	131200	149119890	8880	8880	8880	8880	3
371	20240328	131100	149093250	8880	8880	8880	8880	0
372	20240328	131000	149093250	8880	8880	8880	8880	0
373	20240328	130900	149093250	8880	8880	8880	8880	105
374	20240328	130800	148160850	8880	8880	8880	8880	0
375	20240328	130700	148160850	8880	8880	8880	8880	0
376	20240328	130600	148160850	8880	8880	8880	8880	104
377	20240328	130500	147237330	8880	8880	8880	8880	0
378	20240328	130400	147237330	8880	8880	8880	8880	0
379	20240328	130300	147237330	8880	8880	8880	8880	0
380	20240328	130200	147237330	8880	8880	8880	8880	9
381	20240328	130100	147157410	8880	8880	8880	8880	0
382	20240328	130000	147157410	8880	8880	8880	8880	0
383	20240328	125900	147157410	8880	8880	8880	8880	0
384	20240328	125800	147157410	8880	8880	8880	8880	0
385	20240328	125700	147157410	8880	8880	8880	8880	0
386	20240328	125600	147157410	8880	8880	8880	8880	0
387	20240328	125500	147157410	8880	8880	8880	8880	56
388	20240328	125400	146660130	8880	8880	8880	8880	0
389	20240328	125300	146660130	8880	8880	8880	8880	0
390	20240328	125200	146660130	8880	8880	8880	8880	0
391	20240328	125100	146660130	8880	8880	8880	8880	0
392	20240328	125000	146660130	8880	8880	8880	8880	0
393	20240328	124900	146660130	8880	8880	8880	8880	0
394	20240328	124800	146660130	8880	8880	8880	8880	0
395	20240328	124700	146660130	8880	8880	8880	8880	0
396	20240328	124600	146660130	8880	8880	8880	8880	0
397	20240328	124500	146660130	8880	8880	8880	8880	0
398	20240328	124400	146660130	8880	8880	8880	8880	0
399	20240328	124300	146660130	8880	8880	8880	8880	0
400	20240328	124200	146660130	8880	8880	8880	8880	0
401	20240328	124100	146660130	8880	8880	8880	8880	0
402	20240328	124000	146660130	8880	8880	8880	8880	0
403	20240328	123900	146660130	8880	8880	8880	8880	0
404	20240328	123800	146660130	8880	8880	8880	8880	0
405	20240328	123700	146660130	8880	8880	8880	8880	12
406	20240328	123600	146553570	8900	8900	8900	8900	1
407	20240328	123500	146544670	8880	8880	8880	8880	0
408	20240328	123400	146544670	8880	8880	8880	8880	0
409	20240328	123300	146544670	8880	8880	8880	8880	0
410	20240328	123200	146544670	8880	8880	8880	8880	0
411	20240328	123100	146544670	8880	8880	8880	8880	1
412	20240328	123000	146535790	8880	8880	8880	8880	0
413	20240328	122900	146535790	8880	8880	8880	8880	0
414	20240328	122800	146535790	8880	8880	8880	8880	0
415	20240328	122700	146535790	8880	8880	8880	8880	0
416	20240328	122600	146535790	8880	8880	8880	8880	0
417	20240328	122500	146535790	8880	8880	8880	8880	0
418	20240328	122400	146535790	8880	8880	8880	8880	22
419	20240328	122300	146340430	8880	8880	8880	8880	2
420	20240328	122200	146322670	8880	8880	8880	8870	116
421	20240328	122100	145292610	8870	8870	8870	8870	0
422	20240328	122000	145292610	8870	8870	8870	8870	0
423	20240328	121900	145292610	8870	8870	8870	8870	0
424	20240328	121800	145292610	8870	8870	8870	8870	0
425	20240328	121700	145292610	8870	8870	8870	8870	11
426	20240328	121600	145195040	8870	8870	8870	8870	0
427	20240328	121500	145195040	8870	8870	8870	8870	0
428	20240328	121400	145195040	8870	8870	8870	8870	0
429	20240328	121300	145195040	8870	8870	8870	8870	0
430	20240328	121200	145195040	8870	8870	8870	8870	0
431	20240328	121100	145195040	8870	8870	8870	8870	11
432	20240328	121000	145097470	8870	8900	8900	8870	1194
433	20240328	120900	134500290	8900	8900	8900	8900	0
434	20240328	120800	134500290	8900	8900	8900	8900	0
435	20240328	120700	134500290	8900	8900	8900	8900	0
436	20240328	120600	134500290	8900	8900	8900	8900	28
437	20240328	120500	134251090	8890	8890	8890	8890	3
438	20240328	120400	134224420	8900	8900	8900	8900	0
439	20240328	120300	134224420	8900	8900	8900	8900	0
440	20240328	120200	134224420	8900	8900	8900	8900	15
441	20240328	120100	134090920	8900	8900	8900	8900	0
442	20240328	120000	134090920	8900	8900	8900	8900	0
443	20240328	115900	134090920	8900	8900	8900	8900	0
444	20240328	115800	134090920	8900	8900	8900	8900	0
445	20240328	115700	134090920	8900	8900	8900	8900	0
446	20240328	115600	134090920	8900	8900	8900	8900	0
447	20240328	115500	134090920	8900	8900	8900	8900	0
448	20240328	115400	134090920	8900	8900	8900	8900	3
449	20240328	115300	134064220	8900	8900	8900	8900	6
450	20240328	115200	134010820	8890	8890	8890	8890	0
451	20240328	115100	134010820	8890	8890	8890	8890	10
452	20240328	115000	133921920	8890	8890	8890	8890	0
453	20240328	114900	133921920	8890	8890	8890	8890	0
454	20240328	114800	133921920	8890	8890	8890	8890	1
455	20240328	114700	133913030	8890	8890	8890	8890	0
456	20240328	114600	133913030	8890	8890	8890	8890	0
457	20240328	114500	133913030	8890	8890	8890	8890	0
458	20240328	114400	133913030	8890	8890	8890	8890	0
459	20240328	114300	133913030	8890	8890	8890	8890	0
460	20240328	114200	133913030	8890	8880	8890	8880	10
461	20240328	114100	133824220	8880	8880	8880	8880	100
462	20240328	114000	132936220	8880	8880	8880	8880	40
463	20240328	113900	132581020	8880	8880	8880	8880	171
464	20240328	113800	131062540	8880	8880	8880	8880	0
465	20240328	113700	131062540	8880	8880	8880	8880	0
466	20240328	113600	131062540	8880	8880	8880	8880	114
467	20240328	113500	130050220	8880	8880	8880	8880	0
468	20240328	113400	130050220	8880	8880	8880	8880	0
469	20240328	113300	130050220	8880	8880	8880	8880	0
470	20240328	113200	130050220	8880	8880	8880	8880	0
471	20240328	113100	130050220	8880	8880	8880	8880	0
472	20240328	113000	130050220	8880	8880	8880	8880	0
473	20240328	112900	130050220	8880	8880	8880	8880	0
474	20240328	112800	130050220	8880	8880	8880	8880	0
475	20240328	112700	130050220	8880	8880	8880	8880	0
476	20240328	112600	130050220	8880	8880	8880	8880	0
477	20240328	112500	130050220	8880	8880	8880	8880	143
478	20240328	112400	128780380	8870	8880	8880	8870	235
479	20240328	112300	126693700	8880	8880	8880	8880	0
480	20240328	112200	126693700	8880	8880	8880	8880	0
481	20240328	112100	126693700	8880	8880	8880	8880	0
482	20240328	112000	126693700	8880	8880	8880	8880	80
483	20240328	111900	125983300	8870	8870	8870	8870	0
484	20240328	111800	125983300	8870	8870	8870	8870	0
485	20240328	111700	125983300	8870	8870	8870	8870	0
486	20240328	111600	125983300	8870	8870	8870	8870	0
487	20240328	111500	125983300	8870	8870	8870	8870	10
488	20240328	111400	125894600	8870	8870	8870	8870	30
489	20240328	111300	125628500	8880	8880	8880	8880	0
490	20240328	111200	125628500	8880	8880	8880	8880	1
491	20240328	111100	125619620	8880	8880	8880	8880	0
492	20240328	111000	125619620	8880	8880	8880	8880	0
493	20240328	110900	125619620	8880	8880	8880	8880	169
494	20240328	110800	124118900	8870	8860	8870	8860	1287
495	20240328	110700	112714530	8850	8850	8850	8850	0
496	20240328	110600	112714530	8850	8850	8850	8850	0
497	20240328	110500	112714530	8850	8850	8850	8850	0
498	20240328	110400	112714530	8850	8850	8850	8850	53
499	20240328	110300	112245480	8850	8860	8860	8850	710
500	20240328	110200	105955330	8860	8870	8870	8860	3
501	20240328	110100	105928730	8870	8870	8870	8870	1
502	20240328	110000	105919860	8860	8860	8860	8860	2245
503	20240328	105900	86029160	8860	8860	8860	8860	54
504	20240328	105800	85550720	8860	8860	8860	8860	152
505	20240328	105700	84204000	8870	8870	8870	8870	0
506	20240328	105600	84204000	8870	8870	8870	8870	518
507	20240328	105500	79609340	8880	8880	8880	8880	11
508	20240328	105400	79511660	8900	8900	8900	8900	0
509	20240328	105300	79511660	8900	8900	8900	8900	11
510	20240328	105200	79413760	8870	8870	8870	8870	0
511	20240328	105100	79413760	8870	8870	8870	8870	0
512	20240328	105000	79413760	8870	8870	8870	8870	0
513	20240328	104900	79413760	8870	8870	8870	8870	1
514	20240328	104800	79404890	8870	8870	8870	8870	43
515	20240328	104700	79023480	8860	8860	8860	8860	0
516	20240328	104600	79023480	8860	8860	8860	8860	38
517	20240328	104500	78686800	8860	8860	8860	8860	0
518	20240328	104400	78686800	8860	8860	8860	8860	0
519	20240328	104300	78686800	8860	8870	8870	8860	2111
520	20240328	104200	59963450	8870	8870	8870	8870	5
521	20240328	104100	59919100	8870	8870	8870	8870	55
522	20240328	104000	59431250	8870	8870	8870	8870	0
523	20240328	103900	59431250	8870	8870	8870	8870	0
524	20240328	103800	59431250	8870	8870	8870	8870	55
525	20240328	103700	58943400	8870	8870	8870	8870	0
526	20240328	103600	58943400	8870	8870	8870	8870	0
527	20240328	103500	58943400	8870	8870	8870	8870	11
528	20240328	103400	58845830	8870	8900	8900	8870	333
529	20240328	103300	55885620	8900	8900	8900	8900	1
530	20240328	103200	55876720	8890	8900	8900	8890	219
531	20240328	103100	53927800	8910	8910	8910	8910	1
532	20240328	103000	53918890	8920	8920	8920	8920	0
533	20240328	102900	53918890	8920	8920	8920	8920	0
534	20240328	102800	53918890	8920	8920	8920	8920	0
535	20240328	102700	53918890	8920	8920	8920	8920	2
536	20240328	102600	53901050	8890	8890	8890	8890	1
537	20240328	102500	53892160	8910	8910	8910	8910	201
538	20240328	102400	52101250	8920	8920	8920	8920	0
539	20240328	102300	52101250	8920	8940	8940	8900	444
540	20240328	102200	48142650	8960	8920	8960	8920	101
541	20240328	102100	47240790	8900	8900	8900	8880	549
542	20240328	102000	42356690	8880	8900	8900	8880	11
543	20240328	101900	42258810	8870	8870	8870	8870	9
544	20240328	101800	42178980	8880	8880	8880	8880	2
545	20240328	101700	42161220	8880	8880	8880	8880	2
546	20240328	101600	42143460	8870	8870	8870	8870	128
547	20240328	101500	41008100	8870	8870	8870	8870	0
548	20240328	101400	41008100	8870	8870	8870	8870	0
549	20240328	101300	41008100	8870	8870	8870	8870	257
550	20240328	101200	38728510	8870	8870	8870	8870	62
551	20240328	101100	38178570	8870	8870	8870	8870	1
552	20240328	101000	38169700	8900	8900	8900	8900	2
553	20240328	100900	38151900	8900	8900	8900	8900	0
554	20240328	100800	38151900	8900	8900	8900	8900	2
555	20240328	100700	38134100	8860	8860	8860	8860	0
556	20240328	100600	38134100	8860	8860	8860	8860	166
557	20240328	100500	36663340	8900	8900	8900	8900	0
558	20240328	100400	36663340	8900	8900	8900	8900	3
559	20240328	100300	36636640	8870	8870	8870	8870	1
560	20240328	100200	36627770	8870	8870	8870	8870	1
561	20240328	100100	36618900	8870	8870	8870	8870	0
562	20240328	100000	36618900	8870	8890	8890	8870	9
563	20240328	095900	36538910	8890	8870	8890	8870	490
564	20240328	095800	32182970	8870	8870	8870	8860	51
565	20240328	095700	31730900	8870	8870	8870	8870	11
566	20240328	095600	31633330	8890	8890	8890	8890	1
567	20240328	095500	31624440	8860	8860	8860	8860	15
568	20240328	095400	31491540	8870	8870	8900	8870	18
569	20240328	095300	31331790	8900	8900	8900	8900	11
570	20240328	095200	31233890	8870	8870	8870	8870	0
571	20240328	095100	31233890	8870	8870	8870	8870	472
572	20240328	095000	27047250	8870	8870	8870	8870	0
573	20240328	094900	27047250	8870	8870	8870	8870	0
574	20240328	094800	27047250	8870	8870	8870	8870	109
575	20240328	094700	26080420	8870	8870	8870	8870	0
576	20240328	094600	26080420	8870	8870	8870	8870	0
577	20240328	094500	26080420	8870	8870	8870	8870	0
578	20240328	094400	26080420	8870	8870	8870	8870	0
579	20240328	094300	26080420	8870	8870	8870	8870	0
580	20240328	094200	26080420	8870	8870	8870	8870	0
581	20240328	094100	26080420	8870	8870	8870	8870	0
582	20240328	094000	26080420	8870	8870	8870	8870	0
583	20240328	093900	26080420	8870	8870	8870	8870	0
584	20240328	093800	26080420	8870	8880	8880	8870	22
585	20240328	093700	25885080	8880	8880	8880	8880	1
586	20240328	093600	25876200	8870	8870	8870	8870	0
587	20240328	093500	25876200	8870	8870	8870	8870	0
588	20240328	093400	25876200	8870	8870	8870	8870	0
589	20240328	093300	25876200	8870	8890	8890	8870	305
590	20240328	093200	23167740	8890	8890	8890	8890	0
591	20240328	093100	23167740	8890	8890	8890	8890	0
592	20240328	093000	23167740	8890	8890	8890	8890	0
593	20240328	092900	23167740	8890	8930	8930	8890	326
594	20240328	092800	20257600	8890	8890	8890	8890	0
595	20240328	092700	20257600	8890	8890	8890	8890	65
596	20240328	092600	19679750	8880	8880	8880	8880	0
597	20240328	092500	19679750	8880	8900	8900	8880	1133
598	20240328	092400	9602870	8920	8940	8940	8920	238
599	20240328	092300	7477410	8940	8940	8940	8940	0
600	20240328	092200	7477410	8940	8940	8940	8940	1
601	20240328	092100	7468470	8940	8940	8940	8940	30
602	20240328	092000	7200270	8900	8940	8990	8900	596
603	20240328	091900	1867030	8920	8910	8920	8910	50
604	20240328	091800	1421230	8910	8910	8910	8910	7
605	20240328	091700	1358860	8900	8900	8900	8900	23
606	20240328	091600	1154160	8900	8900	8900	8900	4
607	20240328	091500	1118560	8890	8890	8890	8890	20
608	20240328	091400	940760	8880	8890	8890	8880	10
609	20240328	091300	851870	8890	8890	8890	8890	3
610	20240328	091200	825200	8890	8890	8890	8890	1
611	20240328	091100	816310	8880	8880	8880	8880	0
612	20240328	091000	816310	8880	8880	8880	8880	0
613	20240328	090900	816310	8880	8880	8880	8880	0
614	20240328	090800	816310	8880	8880	8880	8880	20
615	20240328	090700	638710	8870	8870	8870	8870	0
616	20240328	090600	638710	8870	8880	8880	8870	8
617	20240328	090500	567680	8870	8870	8870	8870	41
618	20240328	090400	204010	8870	8870	8870	8870	3
619	20240328	090300	177400	8870	8870	8870	8870	0
620	20240328	090200	177400	8870	8870	8870	8870	10
621	20240328	090100	88700	8870	8870	8870	8870	0
622	20240328	090000	88700	8870	8870	8870	8870	10