KissMeData/086710/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	194100	164920770	7880	7880	7880	7880	36
3	20240329	194000	164920770	7880	7880	7880	7880	0
4	20240329	193900	164920770	7880	7880	7880	7880	0
5	20240329	193800	164920770	7880	7880	7880	7880	0
6	20240329	193700	164920770	7880	7880	7880	7880	0
7	20240329	193600	164920770	7880	7880	7880	7880	0
8	20240329	193500	164920770	7880	7880	7880	7880	0
9	20240329	193400	164920770	7880	7880	7880	7880	0
10	20240329	193300	164920770	7880	7880	7880	7880	0
11	20240329	193200	164920770	7880	7880	7880	7880	0
12	20240329	193100	164920770	7880	7880	7880	7880	0
13	20240329	193000	164920770	7880	7880	7880	7880	0
14	20240329	192900	164920770	7880	7880	7880	7880	0
15	20240329	192800	164920770	7880	7880	7880	7880	0
16	20240329	192700	164920770	7880	7880	7880	7880	0
17	20240329	192600	164920770	7880	7880	7880	7880	0
18	20240329	192500	164920770	7880	7880	7880	7880	0
19	20240329	192400	164920770	7880	7880	7880	7880	0
20	20240329	192300	164920770	7880	7880	7880	7880	0
21	20240329	192200	164920770	7880	7880	7880	7880	0
22	20240329	192100	164920770	7880	7880	7880	7880	0
23	20240329	192000	164920770	7880	7880	7880	7880	0
24	20240329	191900	164920770	7880	7880	7880	7880	0
25	20240329	191800	164920770	7880	7880	7880	7880	0
26	20240329	191700	164920770	7880	7880	7880	7880	0
27	20240329	191600	164920770	7880	7880	7880	7880	0
28	20240329	191500	164920770	7880	7880	7880	7880	0
29	20240329	191400	164920770	7880	7880	7880	7880	0
30	20240329	191300	164920770	7880	7880	7880	7880	0
31	20240329	191200	164920770	7880	7880	7880	7880	0
32	20240329	191100	164920770	7880	7880	7880	7880	36
33	20240329	191000	164920770	7880	7880	7880	7880	0
34	20240329	190900	164920770	7880	7880	7880	7880	0
35	20240329	190800	164920770	7880	7880	7880	7880	0
36	20240329	190700	164920770	7880	7880	7880	7880	0
37	20240329	190600	164920770	7880	7880	7880	7880	0
38	20240329	190500	164920770	7880	7880	7880	7880	0
39	20240329	190400	164920770	7880	7880	7880	7880	0
40	20240329	190300	164920770	7880	7880	7880	7880	0
41	20240329	190200	164920770	7880	7880	7880	7880	0
42	20240329	190100	164920770	7880	7880	7880	7880	0
43	20240329	190000	164920770	7880	7880	7880	7880	0
44	20240329	185900	164920770	7880	7880	7880	7880	0
45	20240329	185800	164920770	7880	7880	7880	7880	0
46	20240329	185700	164920770	7880	7880	7880	7880	0
47	20240329	185600	164920770	7880	7880	7880	7880	0
48	20240329	185500	164920770	7880	7880	7880	7880	0
49	20240329	185400	164920770	7880	7880	7880	7880	0
50	20240329	185300	164920770	7880	7880	7880	7880	0
51	20240329	185200	164920770	7880	7880	7880	7880	0
52	20240329	185100	164920770	7880	7880	7880	7880	0
53	20240329	185000	164920770	7880	7880	7880	7880	0
54	20240329	184900	164920770	7880	7880	7880	7880	0
55	20240329	184800	164920770	7880	7880	7880	7880	0
56	20240329	184700	164920770	7880	7880	7880	7880	0
57	20240329	184600	164920770	7880	7880	7880	7880	0
58	20240329	184500	164920770	7880	7880	7880	7880	0
59	20240329	184400	164920770	7880	7880	7880	7880	0
60	20240329	184300	164920770	7880	7880	7880	7880	0
61	20240329	184200	164920770	7880	7880	7880	7880	0
62	20240329	184100	164920770	7880	7880	7880	7880	36
63	20240329	184000	164920770	7880	7880	7880	7880	0
64	20240329	183900	164920770	7880	7880	7880	7880	0
65	20240329	183800	164920770	7880	7880	7880	7880	0
66	20240329	183700	164920770	7880	7880	7880	7880	0
67	20240329	183600	164920770	7880	7880	7880	7880	0
68	20240329	183500	164920770	7880	7880	7880	7880	0
69	20240329	183400	164920770	7880	7880	7880	7880	0
70	20240329	183300	164920770	7880	7880	7880	7880	0
71	20240329	183200	164920770	7880	7880	7880	7880	0
72	20240329	183100	164920770	7880	7880	7880	7880	0
73	20240329	183000	164920770	7880	7880	7880	7880	0
74	20240329	182900	164920770	7880	7880	7880	7880	0
75	20240329	182800	164920770	7880	7880	7880	7880	0
76	20240329	182700	164920770	7880	7880	7880	7880	0
77	20240329	182600	164920770	7880	7880	7880	7880	0
78	20240329	182500	164920770	7880	7880	7880	7880	0
79	20240329	182400	164920770	7880	7880	7880	7880	0
80	20240329	182300	164920770	7880	7880	7880	7880	0
81	20240329	182200	164920770	7880	7880	7880	7880	0
82	20240329	182100	164920770	7880	7880	7880	7880	0
83	20240329	182000	164920770	7880	7880	7880	7880	0
84	20240329	181900	164920770	7880	7880	7880	7880	0
85	20240329	181800	164920770	7880	7880	7880	7880	0
86	20240329	181700	164920770	7880	7880	7880	7880	0
87	20240329	181600	164920770	7880	7880	7880	7880	0
88	20240329	181500	164920770	7880	7880	7880	7880	0
89	20240329	181400	164920770	7880	7880	7880	7880	0
90	20240329	181300	164920770	7880	7880	7880	7880	0
91	20240329	181200	164920770	7880	7880	7880	7880	0
92	20240329	181100	164920770	7880	7880	7880	7880	36
93	20240329	181000	164920770	7880	7880	7880	7880	0
94	20240329	180900	164920770	7880	7880	7880	7880	0
95	20240329	180800	164920770	7880	7880	7880	7880	0
96	20240329	180700	164920770	7880	7880	7880	7880	0
97	20240329	180600	164920770	7880	7880	7880	7880	0
98	20240329	180500	164920770	7880	7880	7880	7880	0
99	20240329	180400	164920770	7880	7880	7880	7880	0
100	20240329	180300	164920770	7880	7880	7880	7880	0
101	20240329	180200	164920770	7880	7880	7880	7880	0
102	20240329	180100	164920770	7880	7880	7880	7880	0
103	20240329	180000	164920770	7880	7880	7880	7880	0
104	20240329	175900	164920770	7880	7880	7880	7880	0
105	20240329	175800	164920770	7880	7880	7880	7880	0
106	20240329	175700	164920770	7880	7880	7880	7880	0
107	20240329	175600	164920770	7880	7880	7880	7880	0
108	20240329	175500	164920770	7880	7880	7880	7880	0
109	20240329	175400	164920770	7880	7880	7880	7880	0
110	20240329	175300	164920770	7880	7880	7880	7880	0
111	20240329	175200	164920770	7880	7880	7880	7880	0
112	20240329	175100	164920770	7880	7880	7880	7880	0
113	20240329	175000	164920770	7880	7880	7880	7880	0
114	20240329	174900	164920770	7880	7880	7880	7880	0
115	20240329	174800	164920770	7880	7880	7880	7880	0
116	20240329	174700	164920770	7880	7880	7880	7880	0
117	20240329	174600	164920770	7880	7880	7880	7880	0
118	20240329	174500	164920770	7880	7880	7880	7880	0
119	20240329	174400	164920770	7880	7880	7880	7880	0
120	20240329	174300	164920770	7880	7880	7880	7880	0
121	20240329	174200	164920770	7880	7880	7880	7880	0
122	20240329	174100	164920770	7880	7880	7880	7880	36
123	20240329	174000	164920770	7880	7880	7880	7880	0
124	20240329	173900	164920770	7880	7880	7880	7880	0
125	20240329	173800	164920770	7880	7880	7880	7880	0
126	20240329	173700	164920770	7880	7880	7880	7880	0
127	20240329	173600	164920770	7880	7880	7880	7880	0
128	20240329	173500	164920770	7880	7880	7880	7880	0
129	20240329	173400	164920770	7880	7880	7880	7880	0
130	20240329	173300	164920770	7880	7880	7880	7880	0
131	20240329	173200	164920770	7880	7880	7880	7880	0
132	20240329	173100	164920770	7880	7880	7880	7880	0
133	20240329	173000	164920770	7880	7880	7880	7880	0
134	20240329	172900	164920770	7880	7880	7880	7880	0
135	20240329	172800	164920770	7880	7880	7880	7880	0
136	20240329	172700	164920770	7880	7880	7880	7880	0
137	20240329	172600	164920770	7880	7880	7880	7880	0
138	20240329	172500	164920770	7880	7880	7880	7880	0
139	20240329	172400	164920770	7880	7880	7880	7880	0
140	20240329	172300	164920770	7880	7880	7880	7880	0
141	20240329	172200	164920770	7880	7880	7880	7880	0
142	20240329	172100	164920770	7880	7880	7880	7880	0
143	20240329	172000	164920770	7880	7880	7880	7880	0
144	20240329	171900	164920770	7880	7880	7880	7880	0
145	20240329	171800	164920770	7880	7880	7880	7880	0
146	20240329	171700	164920770	7880	7880	7880	7880	0
147	20240329	171600	164920770	7880	7880	7880	7880	0
148	20240329	171500	164920770	7880	7880	7880	7880	0
149	20240329	171400	164920770	7880	7880	7880	7880	0
150	20240329	171300	164920770	7880	7880	7880	7880	0
151	20240329	171200	164920770	7880	7880	7880	7880	0
152	20240329	171100	164920770	7880	7880	7880	7880	36
153	20240329	171000	164920770	7880	7880	7880	7880	0
154	20240329	170900	164920770	7880	7880	7880	7880	0
155	20240329	170800	164920770	7880	7880	7880	7880	0
156	20240329	170700	164920770	7880	7880	7880	7880	0
157	20240329	170600	164920770	7880	7880	7880	7880	0
158	20240329	170500	164920770	7880	7880	7880	7880	0
159	20240329	170400	164920770	7880	7880	7880	7880	0
160	20240329	170300	164920770	7880	7880	7880	7880	0
161	20240329	170200	164920770	7880	7880	7880	7880	0
162	20240329	170100	164920770	7880	7880	7880	7880	0
163	20240329	170000	164920770	7880	7880	7880	7880	0
164	20240329	165900	164920770	7880	7880	7880	7880	0
165	20240329	165800	164920770	7880	7880	7880	7880	0
166	20240329	165700	164920770	7880	7880	7880	7880	0
167	20240329	165600	164920770	7880	7880	7880	7880	0
168	20240329	165500	164920770	7880	7880	7880	7880	0
169	20240329	165400	164920770	7880	7880	7880	7880	0
170	20240329	165300	164920770	7880	7880	7880	7880	0
171	20240329	165200	164920770	7880	7880	7880	7880	0
172	20240329	165100	164920770	7880	7880	7880	7880	0
173	20240329	165000	164920770	7880	7880	7880	7880	0
174	20240329	164900	164920770	7880	7880	7880	7880	0
175	20240329	164800	164920770	7880	7880	7880	7880	0
176	20240329	164700	164920770	7880	7880	7880	7880	0
177	20240329	164600	164920770	7880	7880	7880	7880	0
178	20240329	164500	164920770	7880	7880	7880	7880	0
179	20240329	164400	164920770	7880	7880	7880	7880	0
180	20240329	164300	164920770	7880	7880	7880	7880	0
181	20240329	164200	164920770	7880	7880	7880	7880	0
182	20240329	164100	164920770	7880	7880	7880	7880	36
183	20240329	164000	164920770	7880	7880	7880	7880	0
184	20240329	163900	164920770	7880	7880	7880	7880	0
185	20240329	163800	164920770	7880	7880	7880	7880	0
186	20240329	163700	164920770	7880	7880	7880	7880	0
187	20240329	163600	164920770	7880	7880	7880	7880	0
188	20240329	163500	164920770	7880	7880	7880	7880	0
189	20240329	163400	164920770	7880	7880	7880	7880	0
190	20240329	163300	164920770	7880	7880	7880	7880	0
191	20240329	163200	164920770	7880	7880	7880	7880	0
192	20240329	163100	164920770	7880	7880	7880	7880	0
193	20240329	163000	164920770	7880	7880	7880	7880	0
194	20240329	162900	164920770	7880	7880	7880	7880	0
195	20240329	162800	164920770	7880	7880	7880	7880	0
196	20240329	162700	164920770	7880	7880	7880	7880	0
197	20240329	162600	164920770	7880	7880	7880	7880	0
198	20240329	162500	164920770	7880	7880	7880	7880	0
199	20240329	162400	164920770	7880	7880	7880	7880	0
200	20240329	162300	164920770	7880	7880	7880	7880	0
201	20240329	162200	164920770	7880	7880	7880	7880	0
202	20240329	162100	164920770	7880	7880	7880	7880	0
203	20240329	162000	164920770	7880	7880	7880	7880	0
204	20240329	161900	164920770	7880	7880	7880	7880	0
205	20240329	161800	164920770	7880	7880	7880	7880	0
206	20240329	161700	164920770	7880	7880	7880	7880	0
207	20240329	161600	164920770	7880	7880	7880	7880	0
208	20240329	161500	164920770	7880	7880	7880	7880	0
209	20240329	161400	164920770	7880	7880	7880	7880	0
210	20240329	161300	164920770	7880	7880	7880	7880	0
211	20240329	161200	164920770	7880	7880	7880	7880	0
212	20240329	161100	164920770	7880	7880	7880	7880	36
213	20240329	161000	164920770	7880	7880	7880	7880	0
214	20240329	160900	164920770	7880	7880	7880	7880	0
215	20240329	160800	164920770	7880	7880	7880	7880	0
216	20240329	160700	164920770	7880	7880	7880	7880	0
217	20240329	160600	164920770	7880	7880	7880	7880	0
218	20240329	160500	164920770	7880	7880	7880	7880	0
219	20240329	160400	164920770	7880	7880	7880	7880	0
220	20240329	160300	164920770	7880	7880	7880	7880	0
221	20240329	160200	164920770	7880	7880	7880	7880	0
222	20240329	160100	164920770	7880	7880	7880	7880	0
223	20240329	160000	164920770	7880	7880	7880	7880	0
224	20240329	155900	164920770	7880	7880	7880	7880	0
225	20240329	155800	164920770	7880	7880	7880	7880	0
226	20240329	155700	164920770	7880	7880	7880	7880	0
227	20240329	155600	164920770	7880	7880	7880	7880	0
228	20240329	155500	164920770	7880	7880	7880	7880	0
229	20240329	155400	164920770	7880	7880	7880	7880	0
230	20240329	155300	164920770	7880	7880	7880	7880	0
231	20240329	155200	164920770	7880	7880	7880	7880	0
232	20240329	155100	164920770	7880	7880	7880	7880	0
233	20240329	155000	164920770	7880	7880	7880	7880	0
234	20240329	154900	164920770	7880	7880	7880	7880	0
235	20240329	154800	164920770	7880	7880	7880	7880	0
236	20240329	154700	164920770	7880	7880	7880	7880	0
237	20240329	154600	164920770	7880	7880	7880	7880	0
238	20240329	154500	164920770	7880	7880	7880	7880	0
239	20240329	154400	164920770	7880	7880	7880	7880	0
240	20240329	154300	164920770	7880	7880	7880	7880	0
241	20240329	154200	164920770	7880	7880	7880	7880	0
242	20240329	154100	164920770	7880	7880	7880	7880	36
243	20240329	154000	164920770	7880	7880	7880	7880	0
244	20240329	153900	164920770	7880	7880	7880	7880	0
245	20240329	153800	164920770	7880	7880	7880	7880	0
246	20240329	153700	164920770	7880	7880	7880	7880	0
247	20240329	153600	164920770	7880	7880	7880	7880	0
248	20240329	153500	164920770	7880	7880	7880	7880	0
249	20240329	153400	164920770	7880	7880	7880	7880	0
250	20240329	153300	164920770	7880	7880	7880	7880	0
251	20240329	153200	164920770	7880	7880	7880	7880	0
252	20240329	153100	164920770	7880	7880	7880	7880	0
253	20240329	153000	164920770	7880	7880	7880	7880	36
254	20240329	152900	164637090	7890	7890	7890	7890	0
255	20240329	152800	164637090	7890	7890	7890	7890	0
256	20240329	152700	164637090	7890	7890	7890	7890	0
257	20240329	152600	164637090	7890	7890	7890	7890	0
258	20240329	152500	164637090	7890	7890	7890	7890	0
259	20240329	152400	164637090	7890	7890	7890	7890	0
260	20240329	152300	164637090	7890	7890	7890	7890	0
261	20240329	152200	164637090	7890	7890	7890	7890	0
262	20240329	152100	164637090	7890	7890	7890	7890	0
263	20240329	152000	164637090	7890	7890	7890	7890	0
264	20240329	151900	164637090	7890	7910	7950	7890	116
265	20240329	151800	163717950	7890	7890	7890	7890	0
266	20240329	151700	163717950	7890	7890	7890	7890	0
267	20240329	151600	163717950	7890	7890	7890	7890	18
268	20240329	151500	163575930	7890	7890	7890	7890	30
269	20240329	151400	163339230	7900	7900	7900	7900	300
270	20240329	151300	160969230	7890	7890	7890	7890	0
271	20240329	151200	160969230	7890	7890	7890	7890	4
272	20240329	151100	160937670	7890	7890	7890	7890	28
273	20240329	151000	160716750	7880	7880	7880	7880	0
274	20240329	150900	160716750	7880	7880	7880	7880	35
275	20240329	150800	160440950	7880	7880	7880	7880	0
276	20240329	150700	160440950	7880	7880	7880	7880	0
277	20240329	150600	160440950	7880	7880	7880	7880	28
278	20240329	150500	160220310	7880	7880	7880	7880	250
279	20240329	150400	158250310	7880	7880	7880	7880	0
280	20240329	150300	158250310	7880	7880	7880	7880	0
281	20240329	150200	158250310	7880	7880	7880	7880	1
282	20240329	150100	158242430	7870	7880	7880	7870	532
283	20240329	150000	154055120	7880	7880	7880	7880	0
284	20240329	145900	154055120	7880	7880	7880	7880	0
285	20240329	145800	154055120	7880	7880	7880	7880	0
286	20240329	145700	154055120	7880	7880	7880	7880	99
287	20240329	145600	153275000	7920	7920	7920	7920	0
288	20240329	145500	153275000	7920	7920	7920	7920	4
289	20240329	145400	153243320	7920	7920	7920	7920	0
290	20240329	145300	153243320	7920	7920	7920	7920	0
291	20240329	145200	153243320	7920	7920	7920	7920	0
292	20240329	145100	153243320	7920	7920	7920	7920	0
293	20240329	145000	153243320	7920	7920	7920	7920	0
294	20240329	144900	153243320	7920	7920	7920	7920	50
295	20240329	144800	152847320	7920	7920	7920	7920	1
296	20240329	144700	152839400	7880	7880	7880	7880	174
297	20240329	144600	151468280	7880	7890	7890	7880	125
298	20240329	144500	150482250	7890	7890	7890	7890	0
299	20240329	144400	150482250	7890	7890	7890	7880	1301
300	20240329	144300	140223230	7900	7900	7900	7900	0
301	20240329	144200	140223230	7900	7900	7900	7900	0
302	20240329	144100	140223230	7900	7900	7900	7900	772
303	20240329	144000	134124430	7900	7900	7900	7900	6
304	20240329	143900	134077030	7900	7900	7900	7900	0
305	20240329	143800	134077030	7900	7900	7900	7900	0
306	20240329	143700	134077030	7900	7900	7900	7900	500
307	20240329	143600	130127030	7900	7900	7900	7900	0
308	20240329	143500	130127030	7900	7900	7900	7900	300
309	20240329	143400	127757030	7900	7920	7920	7900	324
310	20240329	143300	125194510	7920	7920	7920	7920	0
311	20240329	143200	125194510	7920	7920	7920	7920	0
312	20240329	143100	125194510	7920	7920	7920	7920	0
313	20240329	143000	125194510	7920	7920	7920	7920	3
314	20240329	142900	125170750	7920	7920	7920	7920	0
315	20240329	142800	125170750	7920	7920	7920	7920	10
316	20240329	142700	125091550	7930	7930	7930	7930	0
317	20240329	142600	125091550	7930	7930	7930	7930	0
318	20240329	142500	125091550	7930	7930	7930	7930	40
319	20240329	142400	124774350	7930	7930	7930	7930	0
320	20240329	142300	124774350	7930	7930	7930	7930	0
321	20240329	142200	124774350	7930	7930	7930	7930	0
322	20240329	142100	124774350	7930	7930	7930	7930	0
323	20240329	142000	124774350	7930	7940	7940	7930	96
324	20240329	141900	124012990	7950	7950	7950	7950	0
325	20240329	141800	124012990	7950	7950	7950	7950	0
326	20240329	141700	124012990	7950	7950	7950	7950	0
327	20240329	141600	124012990	7950	7950	7950	7950	0
328	20240329	141500	124012990	7950	7950	7950	7950	0
329	20240329	141400	124012990	7950	7950	7950	7950	0
330	20240329	141300	124012990	7950	7950	7950	7950	0
331	20240329	141200	124012990	7950	7950	7950	7950	0
332	20240329	141100	124012990	7950	7950	7950	7950	4
333	20240329	141000	123981190	7940	7940	7940	7940	0
334	20240329	140900	123981190	7940	7940	7940	7940	0
335	20240329	140800	123981190	7940	7940	7940	7940	0
336	20240329	140700	123981190	7940	7940	7940	7940	0
337	20240329	140600	123981190	7940	7940	7940	7940	0
338	20240329	140500	123981190	7940	7940	7940	7940	423
339	20240329	140400	120622570	7950	7950	7950	7950	0
340	20240329	140300	120622570	7950	7950	7950	7950	0
341	20240329	140200	120622570	7950	7950	7950	7950	1
342	20240329	140100	120614620	7930	7930	7930	7930	0
343	20240329	140000	120614620	7930	7930	7930	7930	0
344	20240329	135900	120614620	7930	7930	7930	7930	0
345	20240329	135800	120614620	7930	7930	7930	7930	0
346	20240329	135700	120614620	7930	7930	7930	7930	0
347	20240329	135600	120614620	7930	7930	7930	7930	50
348	20240329	135500	120218120	7930	7930	7930	7930	0
349	20240329	135400	120218120	7930	7930	7930	7930	0
350	20240329	135300	120218120	7930	7930	7930	7930	0
351	20240329	135200	120218120	7930	7930	7930	7930	0
352	20240329	135100	120218120	7930	7930	7930	7930	0
353	20240329	135000	120218120	7930	7930	7930	7930	0
354	20240329	134900	120218120	7930	7930	7930	7930	0
355	20240329	134800	120218120	7930	7930	7930	7930	0
356	20240329	134700	120218120	7930	7930	7930	7930	0
357	20240329	134600	120218120	7930	7930	7930	7930	0
358	20240329	134500	120218120	7930	7930	7930	7930	0
359	20240329	134400	120218120	7930	7930	7930	7930	0
360	20240329	134300	120218120	7930	7930	7930	7930	0
361	20240329	134200	120218120	7930	7930	7930	7930	20
362	20240329	134100	120059520	7920	7920	7920	7920	0
363	20240329	134000	120059520	7920	7920	7920	7920	0
364	20240329	133900	120059520	7920	7920	7920	7920	0
365	20240329	133800	120059520	7920	7920	7920	7920	0
366	20240329	133700	120059520	7920	7920	7920	7920	500
367	20240329	133600	116099520	7920	7920	7920	7920	0
368	20240329	133500	116099520	7920	7920	7920	7920	200
369	20240329	133400	114515520	7920	7940	7940	7920	391
370	20240329	133300	111417320	7940	7940	7940	7940	0
371	20240329	133200	111417320	7940	7940	7940	7940	0
372	20240329	133100	111417320	7940	7940	7940	7940	0
373	20240329	133000	111417320	7940	7940	7940	7940	0
374	20240329	132900	111417320	7940	7940	7940	7940	0
375	20240329	132800	111417320	7940	7940	7940	7940	10
376	20240329	132700	111337920	7940	7940	7940	7940	0
377	20240329	132600	111337920	7940	7940	7940	7940	0
378	20240329	132500	111337920	7940	7940	7940	7940	0
379	20240329	132400	111337920	7940	7950	7950	7940	3356
380	20240329	132300	84660440	7950	7950	7950	7950	1842
381	20240329	132200	70016540	7950	7950	7950	7950	0
382	20240329	132100	70016540	7950	7950	7950	7950	300
383	20240329	132000	67631540	7950	7950	7950	7950	0
384	20240329	131900	67631540	7950	7950	7950	7950	0
385	20240329	131800	67631540	7950	7950	7950	7950	60
386	20240329	131700	67154540	7950	7950	7950	7950	0
387	20240329	131600	67154540	7950	7950	7950	7950	0
388	20240329	131500	67154540	7950	7950	7950	7950	0
389	20240329	131400	67154540	7950	7950	7950	7950	0
390	20240329	131300	67154540	7950	7950	7950	7950	0
391	20240329	131200	67154540	7950	7950	7950	7950	0
392	20240329	131100	67154540	7950	7950	7950	7950	10
393	20240329	131000	67075040	7950	7950	7950	7950	0
394	20240329	130900	67075040	7950	7950	7950	7950	0
395	20240329	130800	67075040	7950	7950	7950	7950	0
396	20240329	130700	67075040	7950	7950	7950	7950	0
397	20240329	130600	67075040	7950	7950	7950	7950	0
398	20240329	130500	67075040	7950	7950	7950	7950	0
399	20240329	130400	67075040	7950	7950	7950	7950	0
400	20240329	130300	67075040	7950	7950	7950	7950	60
401	20240329	130200	66598040	7950	7950	7950	7950	0
402	20240329	130100	66598040	7950	7950	7950	7950	0
403	20240329	130000	66598040	7950	7950	7950	7950	0
404	20240329	125900	66598040	7950	7950	7950	7950	0
405	20240329	125800	66598040	7950	7950	7950	7950	0
406	20240329	125700	66598040	7950	7950	7950	7950	0
407	20240329	125600	66598040	7950	7950	7950	7950	0
408	20240329	125500	66598040	7950	7950	7950	7950	0
409	20240329	125400	66598040	7950	7950	7950	7950	101
410	20240329	125300	65795090	7950	7950	7950	7950	86
411	20240329	125200	65111390	7960	7960	7960	7960	0
412	20240329	125100	65111390	7960	7960	7960	7960	0
413	20240329	125000	65111390	7960	7960	7960	7960	0
414	20240329	124900	65111390	7960	7960	7960	7960	0
415	20240329	124800	65111390	7960	7960	7960	7960	0
416	20240329	124700	65111390	7960	7960	7960	7960	0
417	20240329	124600	65111390	7960	7960	7960	7960	2
418	20240329	124500	65095470	7960	7960	7960	7960	0
419	20240329	124400	65095470	7960	7960	7960	7960	1
420	20240329	124300	65087510	7960	7960	7960	7960	0
421	20240329	124200	65087510	7960	7960	7960	7960	0
422	20240329	124100	65087510	7960	7960	7960	7960	0
423	20240329	124000	65087510	7960	7960	7960	7960	0
424	20240329	123900	65087510	7960	7960	7960	7960	0
425	20240329	123800	65087510	7960	7960	7960	7960	0
426	20240329	123700	65087510	7960	7960	7960	7960	0
427	20240329	123600	65087510	7960	7960	7960	7960	0
428	20240329	123500	65087510	7960	7960	7960	7960	0
429	20240329	123400	65087510	7960	7960	7960	7960	0
430	20240329	123300	65087510	7960	7960	7960	7960	0
431	20240329	123200	65087510	7960	7960	7960	7960	0
432	20240329	123100	65087510	7960	7960	7960	7960	4
433	20240329	123000	65055670	7990	7990	7990	7990	0
434	20240329	122900	65055670	7990	7990	7990	7990	0
435	20240329	122800	65055670	7990	7990	7990	7990	0
436	20240329	122700	65055670	7990	7990	7990	7990	0
437	20240329	122600	65055670	7990	7990	7990	7990	1
438	20240329	122500	65047680	7950	7950	7950	7950	0
439	20240329	122400	65047680	7950	7950	7950	7950	0
440	20240329	122300	65047680	7950	7950	7950	7950	0
441	20240329	122200	65047680	7950	7950	7950	7950	0
442	20240329	122100	65047680	7950	7950	7950	7950	0
443	20240329	122000	65047680	7950	7950	7950	7950	0
444	20240329	121900	65047680	7950	7950	7950	7950	0
445	20240329	121800	65047680	7950	7950	7950	7950	0
446	20240329	121700	65047680	7950	7950	7950	7950	0
447	20240329	121600	65047680	7950	7950	7950	7950	0
448	20240329	121500	65047680	7950	7950	7950	7950	0
449	20240329	121400	65047680	7950	7950	7950	7950	0
450	20240329	121300	65047680	7950	7950	7950	7950	0
451	20240329	121200	65047680	7950	7950	7950	7950	0
452	20240329	121100	65047680	7950	7950	7950	7950	0
453	20240329	121000	65047680	7950	7950	7950	7950	0
454	20240329	120900	65047680	7950	7950	7950	7950	0
455	20240329	120800	65047680	7950	7950	7950	7950	0
456	20240329	120700	65047680	7950	7950	7950	7950	0
457	20240329	120600	65047680	7950	7950	7950	7950	0
458	20240329	120500	65047680	7950	7950	7950	7950	0
459	20240329	120400	65047680	7950	7950	7950	7950	0
460	20240329	120300	65047680	7950	7950	7950	7950	0
461	20240329	120200	65047680	7950	7950	7950	7950	0
462	20240329	120100	65047680	7950	7950	7950	7950	0
463	20240329	120000	65047680	7950	7950	7950	7950	0
464	20240329	115900	65047680	7950	7950	7950	7950	0
465	20240329	115800	65047680	7950	7950	7950	7950	0
466	20240329	115700	65047680	7950	7950	7950	7950	88
467	20240329	115600	64348080	7950	7950	7950	7950	0
468	20240329	115500	64348080	7950	7970	7970	7950	280
469	20240329	115400	62120980	7980	7980	7980	7980	10
470	20240329	115300	62041180	7980	7980	7980	7980	0
471	20240329	115200	62041180	7980	7980	7980	7980	0
472	20240329	115100	62041180	7980	7980	7980	7980	0
473	20240329	115000	62041180	7980	7980	7980	7980	0
474	20240329	114900	62041180	7980	7980	7980	7980	0
475	20240329	114800	62041180	7980	7980	7980	7980	0
476	20240329	114700	62041180	7980	7980	7980	7980	0
477	20240329	114600	62041180	7980	7980	7980	7980	0
478	20240329	114500	62041180	7980	7980	7980	7980	120
479	20240329	114400	61083580	8000	8000	8000	8000	0
480	20240329	114300	61083580	8000	8000	8000	8000	0
481	20240329	114200	61083580	8000	8000	8000	8000	0
482	20240329	114100	61083580	8000	8000	8000	8000	433
483	20240329	114000	57619580	8000	8000	8000	8000	0
484	20240329	113900	57619580	8000	8000	8000	8000	0
485	20240329	113800	57619580	8000	8000	8000	8000	0
486	20240329	113700	57619580	8000	8000	8000	8000	0
487	20240329	113600	57619580	8000	8000	8000	8000	0
488	20240329	113500	57619580	8000	8000	8000	8000	0
489	20240329	113400	57619580	8000	8000	8000	8000	0
490	20240329	113300	57619580	8000	8000	8000	8000	0
491	20240329	113200	57619580	8000	8000	8000	8000	0
492	20240329	113100	57619580	8000	8000	8000	8000	0
493	20240329	113000	57619580	8000	8000	8000	8000	0
494	20240329	112900	57619580	8000	8000	8000	8000	0
495	20240329	112800	57619580	8000	8000	8000	8000	0
496	20240329	112700	57619580	8000	8000	8000	8000	0
497	20240329	112600	57619580	8000	8000	8000	8000	0
498	20240329	112500	57619580	8000	8000	8000	8000	0
499	20240329	112400	57619580	8000	8000	8000	8000	0
500	20240329	112300	57619580	8000	7990	8000	7990	100
501	20240329	112200	56819780	7980	7980	7980	7980	20
502	20240329	112100	56660180	7980	7980	7980	7980	0
503	20240329	112000	56660180	7980	7980	7980	7980	0
504	20240329	111900	56660180	7980	7980	7980	7980	0
505	20240329	111800	56660180	7980	7980	7980	7980	0
506	20240329	111700	56660180	7980	7980	7980	7980	0
507	20240329	111600	56660180	7980	7980	7980	7980	0
508	20240329	111500	56660180	7980	7980	7980	7980	0
509	20240329	111400	56660180	7980	7980	7980	7980	0
510	20240329	111300	56660180	7980	7980	7980	7980	0
511	20240329	111200	56660180	7980	7980	7980	7980	0
512	20240329	111100	56660180	7980	7980	7980	7980	0
513	20240329	111000	56660180	7980	7980	7980	7980	0
514	20240329	110900	56660180	7980	7980	7980	7980	1
515	20240329	110800	56652200	7980	7980	7980	7980	0
516	20240329	110700	56652200	7980	7980	7980	7980	0
517	20240329	110600	56652200	7980	7980	7980	7980	0
518	20240329	110500	56652200	7980	7980	7980	7980	0
519	20240329	110400	56652200	7980	7980	7980	7980	100
520	20240329	110300	55854200	7980	7980	7980	7980	0
521	20240329	110200	55854200	7980	7980	7980	7980	508
522	20240329	110100	51800360	7980	7980	7980	7980	0
523	20240329	110000	51800360	7980	7980	7980	7980	0
524	20240329	105900	51800360	7980	7980	7980	7980	28
525	20240329	105800	51576920	7980	7980	7980	7980	0
526	20240329	105700	51576920	7980	7980	7980	7980	0
527	20240329	105600	51576920	7980	7980	7980	7980	0
528	20240329	105500	51576920	7980	7980	7980	7980	0
529	20240329	105400	51576920	7980	7980	7980	7980	6
530	20240329	105300	51529040	7980	7980	7980	7980	0
531	20240329	105200	51529040	7980	7980	7980	7980	55
532	20240329	105100	51090140	7980	7990	7990	7980	101
533	20240329	105000	50284060	7990	7990	7990	7990	0
534	20240329	104900	50284060	7990	7990	7990	7990	0
535	20240329	104800	50284060	7990	7990	7990	7990	0
536	20240329	104700	50284060	7990	7990	7990	7990	0
537	20240329	104600	50284060	7990	7990	7990	7990	0
538	20240329	104500	50284060	7990	7990	7990	7990	0
539	20240329	104400	50284060	7990	7990	7990	7990	0
540	20240329	104300	50284060	7990	7990	7990	7990	0
541	20240329	104200	50284060	7990	7990	7990	7990	25
542	20240329	104100	50084310	7980	7990	7990	7980	329
543	20240329	104000	47458140	8010	8010	8010	8010	0
544	20240329	103900	47458140	8010	8010	8010	8010	0
545	20240329	103800	47458140	8010	8010	8010	8010	0
546	20240329	103700	47458140	8010	8010	8010	8010	0
547	20240329	103600	47458140	8010	8010	8010	8010	0
548	20240329	103500	47458140	8010	8010	8010	8010	0
549	20240329	103400	47458140	8010	8010	8010	8010	0
550	20240329	103300	47458140	8010	8010	8010	8010	0
551	20240329	103200	47458140	8010	8010	8010	8010	0
552	20240329	103100	47458140	8010	8010	8010	8010	0
553	20240329	103000	47458140	8010	8010	8010	8010	0
554	20240329	102900	47458140	8010	8010	8010	8010	0
555	20240329	102800	47458140	8010	8010	8010	8010	0
556	20240329	102700	47458140	8010	8010	8010	8010	0
557	20240329	102600	47458140	8010	8010	8010	8010	0
558	20240329	102500	47458140	8010	8010	8010	8010	0
559	20240329	102400	47458140	8010	8010	8010	8010	0
560	20240329	102300	47458140	8010	8010	8010	8010	0
561	20240329	102200	47458140	8010	8010	8010	8010	0
562	20240329	102100	47458140	8010	8010	8010	8010	145
563	20240329	102000	46296690	8010	8010	8010	8010	42
564	20240329	101900	45960270	8010	8010	8010	8010	34
565	20240329	101800	45687930	8010	8010	8010	8010	0
566	20240329	101700	45687930	8010	8010	8010	8010	0
567	20240329	101600	45687930	8010	8010	8010	8010	0
568	20240329	101500	45687930	8010	8010	8010	8010	0
569	20240329	101400	45687930	8010	8010	8010	8010	0
570	20240329	101300	45687930	8010	8010	8010	8010	0
571	20240329	101200	45687930	8010	8010	8010	8010	0
572	20240329	101100	45687930	8010	8010	8010	8010	0
573	20240329	101000	45687930	8010	8010	8010	8010	180
574	20240329	100900	44246130	8040	8040	8040	8040	0
575	20240329	100800	44246130	8040	8040	8040	8040	0
576	20240329	100700	44246130	8040	8040	8040	8040	1
577	20240329	100600	44238090	8040	8040	8040	8040	2
578	20240329	100500	44222010	8040	8040	8040	8040	11
579	20240329	100400	44133570	8020	8020	8020	8020	1
580	20240329	100300	44125550	8020	8020	8020	8020	2
581	20240329	100200	44109510	8010	8010	8010	8010	0
582	20240329	100100	44109510	8010	8010	8010	8010	0
583	20240329	100000	44109510	8010	8010	8010	8010	0
584	20240329	095900	44109510	8010	8010	8010	8010	0
585	20240329	095800	44109510	8010	8010	8010	8010	0
586	20240329	095700	44109510	8010	8010	8010	8010	30
587	20240329	095600	43869210	8010	8010	8010	8010	0
588	20240329	095500	43869210	8010	8010	8010	8010	1
589	20240329	095400	43861200	7980	7980	7980	7980	386
590	20240329	095300	40780920	7950	7950	7950	7950	0
591	20240329	095200	40780920	7950	7950	7950	7950	0
592	20240329	095100	40780920	7950	7950	7950	7950	0
593	20240329	095000	40780920	7950	7950	7950	7950	0
594	20240329	094900	40780920	7950	7950	7950	7950	0
595	20240329	094800	40780920	7950	7950	7950	7950	0
596	20240329	094700	40780920	7950	7950	7950	7950	0
597	20240329	094600	40780920	7950	7950	7950	7950	0
598	20240329	094500	40780920	7950	7970	7970	7950	632
599	20240329	094400	35755840	7970	7970	7970	7970	0
600	20240329	094300	35755840	7970	7970	7970	7970	3
601	20240329	094200	35731930	7970	7970	7970	7970	0
602	20240329	094100	35731930	7970	7970	7970	7970	0
603	20240329	094000	35731930	7970	7970	7970	7970	0
604	20240329	093900	35731930	7970	7970	7970	7970	0
605	20240329	093800	35731930	7970	7970	7970	7970	20
606	20240329	093700	35572530	7970	7970	7970	7970	143
607	20240329	093600	34432820	7950	7950	7950	7950	20
608	20240329	093500	34273820	7950	7950	7950	7950	0
609	20240329	093400	34273820	7950	7950	7950	7950	31
610	20240329	093300	34027370	7950	7950	7950	7950	0
611	20240329	093200	34027370	7950	7950	7950	7950	0
612	20240329	093100	34027370	7950	7950	7950	7950	0
613	20240329	093000	34027370	7950	7950	7950	7950	1
614	20240329	092900	34019420	7950	7950	7950	7950	0
615	20240329	092800	34019420	7950	7970	7970	7950	423
616	20240329	092700	30649320	7970	7970	7970	7970	0
617	20240329	092600	30649320	7970	7970	7970	7970	0
618	20240329	092500	30649320	7970	7970	7970	7970	2
619	20240329	092400	30633380	7960	7960	7960	7960	0
620	20240329	092300	30633380	7960	7960	7960	7960	100
621	20240329	092200	29837380	7970	7970	7970	7970	8
622	20240329	092100	29773620	7980	7970	7980	7970	465
623	20240329	092000	26063840	7970	7990	7990	7970	1461
624	20240329	091900	14404840	7980	7980	7980	7980	0
625	20240329	091800	14404840	7980	7980	7980	7980	0
626	20240329	091700	14404840	7980	7980	7980	7980	1
627	20240329	091600	14396860	7980	7980	7980	7980	0
628	20240329	091500	14396860	7980	7980	7980	7980	0
629	20240329	091400	14396860	7980	7980	7980	7980	0
630	20240329	091300	14396860	7980	7980	7980	7980	0
631	20240329	091200	14396860	7980	7980	7980	7980	0
632	20240329	091100	14396860	7980	7980	7980	7980	0
633	20240329	091000	14396860	7980	7980	7980	7980	0
634	20240329	090900	14396860	7980	7980	7980	7980	620
635	20240329	090800	9449260	7980	7980	7980	7980	0
636	20240329	090700	9449260	7980	7980	7980	7980	0
637	20240329	090600	9449260	7980	7980	7980	7980	301
638	20240329	090500	7047280	7980	7990	7990	7980	449
639	20240329	090400	3464010	8000	8000	8000	8000	200
640	20240329	090300	1864010	8010	8010	8010	8010	0
641	20240329	090200	1864010	8010	8000	8010	8000	135
642	20240329	090100	784000	8000	8000	8000	8000	0
643	20240329	090000	784000	8000	8000	8000	8000	98