KissMeData/060850/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	192700	46325240	8820	8820	8820	8820	491
3	20240329	192600	46325240	8820	8820	8820	8820	0
4	20240329	192500	46325240	8820	8820	8820	8820	0
5	20240329	192400	46325240	8820	8820	8820	8820	0
6	20240329	192300	46325240	8820	8820	8820	8820	0
7	20240329	192200	46325240	8820	8820	8820	8820	0
8	20240329	192100	46325240	8820	8820	8820	8820	0
9	20240329	192000	46325240	8820	8820	8820	8820	0
10	20240329	191900	46325240	8820	8820	8820	8820	0
11	20240329	191800	46325240	8820	8820	8820	8820	0
12	20240329	191700	46325240	8820	8820	8820	8820	0
13	20240329	191600	46325240	8820	8820	8820	8820	0
14	20240329	191500	46325240	8820	8820	8820	8820	0
15	20240329	191400	46325240	8820	8820	8820	8820	0
16	20240329	191300	46325240	8820	8820	8820	8820	0
17	20240329	191200	46325240	8820	8820	8820	8820	0
18	20240329	191100	46325240	8820	8820	8820	8820	0
19	20240329	191000	46325240	8820	8820	8820	8820	0
20	20240329	190900	46325240	8820	8820	8820	8820	0
21	20240329	190800	46325240	8820	8820	8820	8820	0
22	20240329	190700	46325240	8820	8820	8820	8820	0
23	20240329	190600	46325240	8820	8820	8820	8820	0
24	20240329	190500	46325240	8820	8820	8820	8820	0
25	20240329	190400	46325240	8820	8820	8820	8820	0
26	20240329	190300	46325240	8820	8820	8820	8820	0
27	20240329	190200	46325240	8820	8820	8820	8820	0
28	20240329	190100	46325240	8820	8820	8820	8820	0
29	20240329	190000	46325240	8820	8820	8820	8820	0
30	20240329	185900	46325240	8820	8820	8820	8820	0
31	20240329	185800	46325240	8820	8820	8820	8820	0
32	20240329	185700	46325240	8820	8820	8820	8820	491
33	20240329	185600	46325240	8820	8820	8820	8820	0
34	20240329	185500	46325240	8820	8820	8820	8820	0
35	20240329	185400	46325240	8820	8820	8820	8820	0
36	20240329	185300	46325240	8820	8820	8820	8820	0
37	20240329	185200	46325240	8820	8820	8820	8820	0
38	20240329	185100	46325240	8820	8820	8820	8820	0
39	20240329	185000	46325240	8820	8820	8820	8820	0
40	20240329	184900	46325240	8820	8820	8820	8820	0
41	20240329	184800	46325240	8820	8820	8820	8820	0
42	20240329	184700	46325240	8820	8820	8820	8820	0
43	20240329	184600	46325240	8820	8820	8820	8820	0
44	20240329	184500	46325240	8820	8820	8820	8820	0
45	20240329	184400	46325240	8820	8820	8820	8820	0
46	20240329	184300	46325240	8820	8820	8820	8820	0
47	20240329	184200	46325240	8820	8820	8820	8820	0
48	20240329	184100	46325240	8820	8820	8820	8820	0
49	20240329	184000	46325240	8820	8820	8820	8820	0
50	20240329	183900	46325240	8820	8820	8820	8820	0
51	20240329	183800	46325240	8820	8820	8820	8820	0
52	20240329	183700	46325240	8820	8820	8820	8820	0
53	20240329	183600	46325240	8820	8820	8820	8820	0
54	20240329	183500	46325240	8820	8820	8820	8820	0
55	20240329	183400	46325240	8820	8820	8820	8820	0
56	20240329	183300	46325240	8820	8820	8820	8820	0
57	20240329	183200	46325240	8820	8820	8820	8820	0
58	20240329	183100	46325240	8820	8820	8820	8820	0
59	20240329	183000	46325240	8820	8820	8820	8820	0
60	20240329	182900	46325240	8820	8820	8820	8820	0
61	20240329	182800	46325240	8820	8820	8820	8820	0
62	20240329	182700	46325240	8820	8820	8820	8820	491
63	20240329	182600	46325240	8820	8820	8820	8820	0
64	20240329	182500	46325240	8820	8820	8820	8820	0
65	20240329	182400	46325240	8820	8820	8820	8820	0
66	20240329	182300	46325240	8820	8820	8820	8820	0
67	20240329	182200	46325240	8820	8820	8820	8820	0
68	20240329	182100	46325240	8820	8820	8820	8820	0
69	20240329	182000	46325240	8820	8820	8820	8820	0
70	20240329	181900	46325240	8820	8820	8820	8820	0
71	20240329	181800	46325240	8820	8820	8820	8820	0
72	20240329	181700	46325240	8820	8820	8820	8820	0
73	20240329	181600	46325240	8820	8820	8820	8820	0
74	20240329	181500	46325240	8820	8820	8820	8820	0
75	20240329	181400	46325240	8820	8820	8820	8820	0
76	20240329	181300	46325240	8820	8820	8820	8820	0
77	20240329	181200	46325240	8820	8820	8820	8820	0
78	20240329	181100	46325240	8820	8820	8820	8820	0
79	20240329	181000	46325240	8820	8820	8820	8820	0
80	20240329	180900	46325240	8820	8820	8820	8820	0
81	20240329	180800	46325240	8820	8820	8820	8820	0
82	20240329	180700	46325240	8820	8820	8820	8820	0
83	20240329	180600	46325240	8820	8820	8820	8820	0
84	20240329	180500	46325240	8820	8820	8820	8820	0
85	20240329	180400	46325240	8820	8820	8820	8820	0
86	20240329	180300	46325240	8820	8820	8820	8820	0
87	20240329	180200	46325240	8820	8820	8820	8820	0
88	20240329	180100	46325240	8820	8820	8820	8820	0
89	20240329	180000	46325240	8820	8820	8820	8820	0
90	20240329	175900	46325240	8820	8820	8820	8820	0
91	20240329	175800	46325240	8820	8820	8820	8820	0
92	20240329	175700	46325240	8820	8820	8820	8820	491
93	20240329	175600	46325240	8820	8820	8820	8820	0
94	20240329	175500	46325240	8820	8820	8820	8820	0
95	20240329	175400	46325240	8820	8820	8820	8820	0
96	20240329	175300	46325240	8820	8820	8820	8820	0
97	20240329	175200	46325240	8820	8820	8820	8820	0
98	20240329	175100	46325240	8820	8820	8820	8820	0
99	20240329	175000	46325240	8820	8820	8820	8820	0
100	20240329	174900	46325240	8820	8820	8820	8820	0
101	20240329	174800	46325240	8820	8820	8820	8820	0
102	20240329	174700	46325240	8820	8820	8820	8820	0
103	20240329	174600	46325240	8820	8820	8820	8820	0
104	20240329	174500	46325240	8820	8820	8820	8820	0
105	20240329	174400	46325240	8820	8820	8820	8820	0
106	20240329	174300	46325240	8820	8820	8820	8820	0
107	20240329	174200	46325240	8820	8820	8820	8820	0
108	20240329	174100	46325240	8820	8820	8820	8820	0
109	20240329	174000	46325240	8820	8820	8820	8820	0
110	20240329	173900	46325240	8820	8820	8820	8820	0
111	20240329	173800	46325240	8820	8820	8820	8820	0
112	20240329	173700	46325240	8820	8820	8820	8820	0
113	20240329	173600	46325240	8820	8820	8820	8820	0
114	20240329	173500	46325240	8820	8820	8820	8820	0
115	20240329	173400	46325240	8820	8820	8820	8820	0
116	20240329	173300	46325240	8820	8820	8820	8820	0
117	20240329	173200	46325240	8820	8820	8820	8820	0
118	20240329	173100	46325240	8820	8820	8820	8820	0
119	20240329	173000	46325240	8820	8820	8820	8820	0
120	20240329	172900	46325240	8820	8820	8820	8820	0
121	20240329	172800	46325240	8820	8820	8820	8820	0
122	20240329	172700	46325240	8820	8820	8820	8820	491
123	20240329	172600	46325240	8820	8820	8820	8820	0
124	20240329	172500	46325240	8820	8820	8820	8820	0
125	20240329	172400	46325240	8820	8820	8820	8820	0
126	20240329	172300	46325240	8820	8820	8820	8820	0
127	20240329	172200	46325240	8820	8820	8820	8820	0
128	20240329	172100	46325240	8820	8820	8820	8820	0
129	20240329	172000	46325240	8820	8820	8820	8820	0
130	20240329	171900	46325240	8820	8820	8820	8820	0
131	20240329	171800	46325240	8820	8820	8820	8820	0
132	20240329	171700	46325240	8820	8820	8820	8820	0
133	20240329	171600	46325240	8820	8820	8820	8820	0
134	20240329	171500	46325240	8820	8820	8820	8820	0
135	20240329	171400	46325240	8820	8820	8820	8820	0
136	20240329	171300	46325240	8820	8820	8820	8820	0
137	20240329	171200	46325240	8820	8820	8820	8820	0
138	20240329	171100	46325240	8820	8820	8820	8820	0
139	20240329	171000	46325240	8820	8820	8820	8820	0
140	20240329	170900	46325240	8820	8820	8820	8820	0
141	20240329	170800	46325240	8820	8820	8820	8820	0
142	20240329	170700	46325240	8820	8820	8820	8820	0
143	20240329	170600	46325240	8820	8820	8820	8820	0
144	20240329	170500	46325240	8820	8820	8820	8820	0
145	20240329	170400	46325240	8820	8820	8820	8820	0
146	20240329	170300	46325240	8820	8820	8820	8820	0
147	20240329	170200	46325240	8820	8820	8820	8820	0
148	20240329	170100	46325240	8820	8820	8820	8820	0
149	20240329	170000	46325240	8820	8820	8820	8820	0
150	20240329	165900	46325240	8820	8820	8820	8820	0
151	20240329	165800	46325240	8820	8820	8820	8820	0
152	20240329	165700	46325240	8820	8820	8820	8820	491
153	20240329	165600	46325240	8820	8820	8820	8820	0
154	20240329	165500	46325240	8820	8820	8820	8820	0
155	20240329	165400	46325240	8820	8820	8820	8820	0
156	20240329	165300	46325240	8820	8820	8820	8820	0
157	20240329	165200	46325240	8820	8820	8820	8820	0
158	20240329	165100	46325240	8820	8820	8820	8820	0
159	20240329	165000	46325240	8820	8820	8820	8820	0
160	20240329	164900	46325240	8820	8820	8820	8820	0
161	20240329	164800	46325240	8820	8820	8820	8820	0
162	20240329	164700	46325240	8820	8820	8820	8820	0
163	20240329	164600	46325240	8820	8820	8820	8820	0
164	20240329	164500	46325240	8820	8820	8820	8820	0
165	20240329	164400	46325240	8820	8820	8820	8820	0
166	20240329	164300	46325240	8820	8820	8820	8820	0
167	20240329	164200	46325240	8820	8820	8820	8820	0
168	20240329	164100	46325240	8820	8820	8820	8820	0
169	20240329	164000	46325240	8820	8820	8820	8820	0
170	20240329	163900	46325240	8820	8820	8820	8820	0
171	20240329	163800	46325240	8820	8820	8820	8820	0
172	20240329	163700	46325240	8820	8820	8820	8820	0
173	20240329	163600	46325240	8820	8820	8820	8820	0
174	20240329	163500	46325240	8820	8820	8820	8820	0
175	20240329	163400	46325240	8820	8820	8820	8820	0
176	20240329	163300	46325240	8820	8820	8820	8820	0
177	20240329	163200	46325240	8820	8820	8820	8820	0
178	20240329	163100	46325240	8820	8820	8820	8820	0
179	20240329	163000	46325240	8820	8820	8820	8820	0
180	20240329	162900	46325240	8820	8820	8820	8820	0
181	20240329	162800	46325240	8820	8820	8820	8820	0
182	20240329	162700	46325240	8820	8820	8820	8820	491
183	20240329	162600	46325240	8820	8820	8820	8820	0
184	20240329	162500	46325240	8820	8820	8820	8820	0
185	20240329	162400	46325240	8820	8820	8820	8820	0
186	20240329	162300	46325240	8820	8820	8820	8820	0
187	20240329	162200	46325240	8820	8820	8820	8820	0
188	20240329	162100	46325240	8820	8820	8820	8820	0
189	20240329	162000	46325240	8820	8820	8820	8820	0
190	20240329	161900	46325240	8820	8820	8820	8820	0
191	20240329	161800	46325240	8820	8820	8820	8820	0
192	20240329	161700	46325240	8820	8820	8820	8820	0
193	20240329	161600	46325240	8820	8820	8820	8820	0
194	20240329	161500	46325240	8820	8820	8820	8820	0
195	20240329	161400	46325240	8820	8820	8820	8820	0
196	20240329	161300	46325240	8820	8820	8820	8820	0
197	20240329	161200	46325240	8820	8820	8820	8820	0
198	20240329	161100	46325240	8820	8820	8820	8820	0
199	20240329	161000	46325240	8820	8820	8820	8820	0
200	20240329	160900	46325240	8820	8820	8820	8820	0
201	20240329	160800	46325240	8820	8820	8820	8820	0
202	20240329	160700	46325240	8820	8820	8820	8820	0
203	20240329	160600	46325240	8820	8820	8820	8820	0
204	20240329	160500	46325240	8820	8820	8820	8820	0
205	20240329	160400	46325240	8820	8820	8820	8820	0
206	20240329	160300	46325240	8820	8820	8820	8820	0
207	20240329	160200	46325240	8820	8820	8820	8820	0
208	20240329	160100	46325240	8820	8820	8820	8820	0
209	20240329	160000	46325240	8820	8820	8820	8820	0
210	20240329	155900	46325240	8820	8820	8820	8820	0
211	20240329	155800	46325240	8820	8820	8820	8820	0
212	20240329	155700	46325240	8820	8820	8820	8820	491
213	20240329	155600	46325240	8820	8820	8820	8820	0
214	20240329	155500	46325240	8820	8820	8820	8820	0
215	20240329	155400	46325240	8820	8820	8820	8820	0
216	20240329	155300	46325240	8820	8820	8820	8820	0
217	20240329	155200	46325240	8820	8820	8820	8820	0
218	20240329	155100	46325240	8820	8820	8820	8820	0
219	20240329	155000	46325240	8820	8820	8820	8820	0
220	20240329	154900	46325240	8820	8820	8820	8820	0
221	20240329	154800	46325240	8820	8820	8820	8820	0
222	20240329	154700	46325240	8820	8820	8820	8820	0
223	20240329	154600	46325240	8820	8820	8820	8820	0
224	20240329	154500	46325240	8820	8820	8820	8820	0
225	20240329	154400	46325240	8820	8820	8820	8820	0
226	20240329	154300	46325240	8820	8820	8820	8820	0
227	20240329	154200	46325240	8820	8820	8820	8820	0
228	20240329	154100	46325240	8820	8820	8820	8820	0
229	20240329	154000	46325240	8820	8820	8820	8820	0
230	20240329	153900	46325240	8820	8820	8820	8820	0
231	20240329	153800	46325240	8820	8820	8820	8820	0
232	20240329	153700	46325240	8820	8820	8820	8820	0
233	20240329	153600	46325240	8820	8820	8820	8820	0
234	20240329	153500	46325240	8820	8820	8820	8820	0
235	20240329	153400	46325240	8820	8820	8820	8820	0
236	20240329	153300	46325240	8820	8820	8820	8820	0
237	20240329	153200	46325240	8820	8820	8820	8820	0
238	20240329	153100	46325240	8820	8820	8820	8820	0
239	20240329	153000	46325240	8820	8820	8820	8820	491
240	20240329	152900	41994620	8900	8900	8900	8900	0
241	20240329	152800	41994620	8900	8900	8900	8900	0
242	20240329	152700	41994620	8900	8900	8900	8900	0
243	20240329	152600	41994620	8900	8900	8900	8900	0
244	20240329	152500	41994620	8900	8900	8900	8900	0
245	20240329	152400	41994620	8900	8900	8900	8900	0
246	20240329	152300	41994620	8900	8900	8900	8900	0
247	20240329	152200	41994620	8900	8900	8900	8900	0
248	20240329	152100	41994620	8900	8900	8900	8900	0
249	20240329	152000	41994620	8900	8900	8900	8900	0
250	20240329	151900	41994620	8900	8900	8900	8900	0
251	20240329	151800	41994620	8900	8900	8900	8900	0
252	20240329	151700	41994620	8900	8900	8900	8900	0
253	20240329	151600	41994620	8900	8900	8900	8900	0
254	20240329	151500	41994620	8900	8900	8900	8900	0
255	20240329	151400	41994620	8900	8900	8900	8900	1
256	20240329	151300	41985720	8890	8890	8890	8890	0
257	20240329	151200	41985720	8890	8890	8890	8890	0
258	20240329	151100	41985720	8890	8890	8890	8890	0
259	20240329	151000	41985720	8890	8890	8890	8890	56
260	20240329	150900	41487880	8900	8900	8900	8900	0
261	20240329	150800	41487880	8900	8900	8900	8900	0
262	20240329	150700	41487880	8900	8900	8900	8900	0
263	20240329	150600	41487880	8900	8900	8900	8900	0
264	20240329	150500	41487880	8900	8900	8900	8900	0
265	20240329	150400	41487880	8900	8900	8900	8900	0
266	20240329	150300	41487880	8900	8900	8900	8900	0
267	20240329	150200	41487880	8900	8900	8900	8900	0
268	20240329	150100	41487880	8900	8900	8900	8900	1
269	20240329	150000	41478980	8900	8900	8900	8900	0
270	20240329	145900	41478980	8900	8900	8900	8900	0
271	20240329	145800	41478980	8900	8900	8900	8900	0
272	20240329	145700	41478980	8900	8900	8900	8900	0
273	20240329	145600	41478980	8900	8900	8900	8900	0
274	20240329	145500	41478980	8900	8900	8900	8900	0
275	20240329	145400	41478980	8900	8900	8900	8900	2
276	20240329	145300	41461180	8900	8900	8900	8900	0
277	20240329	145200	41461180	8900	8900	8900	8900	0
278	20240329	145100	41461180	8900	8900	8900	8900	0
279	20240329	145000	41461180	8900	8900	8900	8900	1
280	20240329	144900	41452280	8890	8890	8890	8890	0
281	20240329	144800	41452280	8890	8890	8890	8890	0
282	20240329	144700	41452280	8890	8890	8890	8890	0
283	20240329	144600	41452280	8890	8890	8890	8890	2
284	20240329	144500	41434500	8820	8820	8820	8820	59
285	20240329	144400	40914120	8820	8820	8820	8820	0
286	20240329	144300	40914120	8820	8820	8820	8820	589
287	20240329	144200	35719140	8830	8840	8840	8830	39
288	20240329	144100	35374740	8840	8840	8840	8840	0
289	20240329	144000	35374740	8840	8880	8880	8840	587
290	20240329	143900	30179700	8890	8890	8890	8890	11
291	20240329	143800	30081910	8890	8890	8890	8890	39
292	20240329	143700	29735200	8900	8900	8900	8900	0
293	20240329	143600	29735200	8900	8900	8900	8900	0
294	20240329	143500	29735200	8900	8900	8900	8900	0
295	20240329	143400	29735200	8900	8900	8900	8900	55
296	20240329	143300	29245700	8910	8910	8910	8910	0
297	20240329	143200	29245700	8910	8910	8910	8910	1
298	20240329	143100	29236790	8910	8910	8910	8910	0
299	20240329	143000	29236790	8910	8910	8910	8910	53
300	20240329	142900	28764560	8910	8910	8910	8910	0
301	20240329	142800	28764560	8910	8910	8910	8910	0
302	20240329	142700	28764560	8910	8910	8910	8910	0
303	20240329	142600	28764560	8910	8910	8910	8910	0
304	20240329	142500	28764560	8910	8910	8910	8910	0
305	20240329	142400	28764560	8910	8910	8910	8910	0
306	20240329	142300	28764560	8910	8910	8910	8910	0
307	20240329	142200	28764560	8910	8910	8910	8910	54
308	20240329	142100	28283420	8920	8920	8920	8920	0
309	20240329	142000	28283420	8920	8920	8920	8920	0
310	20240329	141900	28283420	8920	8920	8920	8920	0
311	20240329	141800	28283420	8920	8920	8920	8920	0
312	20240329	141700	28283420	8920	8920	8920	8920	0
313	20240329	141600	28283420	8920	8920	8920	8920	0
314	20240329	141500	28283420	8920	8920	8920	8920	0
315	20240329	141400	28283420	8920	8920	8920	8920	0
316	20240329	141300	28283420	8920	8920	8920	8920	17
317	20240329	141200	28131780	8930	8930	8930	8930	0
318	20240329	141100	28131780	8930	8920	8930	8920	75
319	20240329	141000	27462210	8920	8920	8920	8920	17
320	20240329	140900	27310570	8900	8900	8900	8900	0
321	20240329	140800	27310570	8900	8900	8900	8900	0
322	20240329	140700	27310570	8900	8900	8900	8900	0
323	20240329	140600	27310570	8900	8900	8900	8900	0
324	20240329	140500	27310570	8900	8900	8900	8900	0
325	20240329	140400	27310570	8900	8900	8900	8900	0
326	20240329	140300	27310570	8900	8900	8900	8900	0
327	20240329	140200	27310570	8900	8900	8900	8900	0
328	20240329	140100	27310570	8900	8900	8900	8900	0
329	20240329	140000	27310570	8900	8900	8900	8900	0
330	20240329	135900	27310570	8900	8900	8900	8900	0
331	20240329	135800	27310570	8900	8900	8900	8900	0
332	20240329	135700	27310570	8900	8900	8900	8900	0
333	20240329	135600	27310570	8900	8900	8900	8900	0
334	20240329	135500	27310570	8900	8900	8900	8900	0
335	20240329	135400	27310570	8900	8900	8900	8900	0
336	20240329	135300	27310570	8900	8900	8900	8900	0
337	20240329	135200	27310570	8900	8900	8900	8900	0
338	20240329	135100	27310570	8900	8900	8900	8900	0
339	20240329	135000	27310570	8900	8900	8900	8900	0
340	20240329	134900	27310570	8900	8900	8900	8900	50
341	20240329	134800	26865570	8910	8910	8910	8910	0
342	20240329	134700	26865570	8910	8910	8910	8910	0
343	20240329	134600	26865570	8910	8910	8910	8910	0
344	20240329	134500	26865570	8910	8910	8910	8910	0
345	20240329	134400	26865570	8910	8910	8910	8910	0
346	20240329	134300	26865570	8910	8910	8910	8910	0
347	20240329	134200	26865570	8910	8910	8910	8910	0
348	20240329	134100	26865570	8910	8910	8910	8910	0
349	20240329	134000	26865570	8910	8910	8910	8910	0
350	20240329	133900	26865570	8910	8910	8910	8910	0
351	20240329	133800	26865570	8910	8910	8910	8910	0
352	20240329	133700	26865570	8910	8910	8910	8910	0
353	20240329	133600	26865570	8910	8910	8910	8910	0
354	20240329	133500	26865570	8910	8910	8910	8910	0
355	20240329	133400	26865570	8910	8910	8910	8910	0
356	20240329	133300	26865570	8910	8910	8910	8910	0
357	20240329	133200	26865570	8910	8910	8910	8910	0
358	20240329	133100	26865570	8910	8910	8910	8910	17
359	20240329	133000	26714100	8920	8920	8920	8920	0
360	20240329	132900	26714100	8920	8920	8920	8920	0
361	20240329	132800	26714100	8920	8920	8920	8920	0
362	20240329	132700	26714100	8920	8920	8920	8920	0
363	20240329	132600	26714100	8920	8920	8920	8920	10
364	20240329	132500	26624900	8920	8920	8920	8920	0
365	20240329	132400	26624900	8920	8920	8920	8920	0
366	20240329	132300	26624900	8920	8920	8920	8920	1
367	20240329	132200	26615980	8890	8890	8890	8890	0
368	20240329	132100	26615980	8890	8890	8890	8890	100
369	20240329	132000	25726980	8920	8920	8920	8920	0
370	20240329	131900	25726980	8920	8920	8920	8920	17
371	20240329	131800	25575340	8930	8930	8930	8930	0
372	20240329	131700	25575340	8930	8930	8930	8930	1
373	20240329	131600	25566410	8920	8920	8920	8920	0
374	20240329	131500	25566410	8920	8930	8930	8920	43
375	20240329	131400	25182770	8930	8930	8930	8930	1
376	20240329	131300	25173840	8930	8930	8930	8930	0
377	20240329	131200	25173840	8930	8930	8930	8930	0
378	20240329	131100	25173840	8930	8930	8930	8930	0
379	20240329	131000	25173840	8930	8930	8930	8930	50
380	20240329	130900	24727340	8930	8930	8930	8930	0
381	20240329	130800	24727340	8930	8930	8930	8930	0
382	20240329	130700	24727340	8930	8930	8930	8930	12
383	20240329	130600	24620180	8930	8930	8930	8930	0
384	20240329	130500	24620180	8930	8930	8930	8930	2
385	20240329	130400	24602320	8940	8940	8940	8940	0
386	20240329	130300	24602320	8940	8940	8940	8940	0
387	20240329	130200	24602320	8940	8940	8940	8940	0
388	20240329	130100	24602320	8940	8940	8940	8940	0
389	20240329	130000	24602320	8940	8940	8940	8940	0
390	20240329	125900	24602320	8940	8940	8940	8940	0
391	20240329	125800	24602320	8940	8940	8940	8940	0
392	20240329	125700	24602320	8940	8940	8940	8940	0
393	20240329	125600	24602320	8940	8940	8940	8940	0
394	20240329	125500	24602320	8940	8940	8940	8940	0
395	20240329	125400	24602320	8940	8940	8940	8940	198
396	20240329	125300	22832200	8940	8900	8940	8900	300
397	20240329	125200	20156870	8900	8900	8900	8900	0
398	20240329	125100	20156870	8900	8900	8900	8900	0
399	20240329	125000	20156870	8900	8900	8900	8900	0
400	20240329	124900	20156870	8900	8900	8900	8900	0
401	20240329	124800	20156870	8900	8900	8900	8900	1
402	20240329	124700	20147970	8870	8870	8870	8870	0
403	20240329	124600	20147970	8870	8870	8870	8870	0
404	20240329	124500	20147970	8870	8870	8870	8870	0
405	20240329	124400	20147970	8870	8870	8870	8870	0
406	20240329	124300	20147970	8870	8870	8870	8870	0
407	20240329	124200	20147970	8870	8870	8870	8870	302
408	20240329	124100	17469230	8870	8870	8870	8870	648
409	20240329	124000	11721470	8870	8870	8870	8870	0
410	20240329	123900	11721470	8870	8870	8870	8870	0
411	20240329	123800	11721470	8870	8870	8870	8870	0
412	20240329	123700	11721470	8870	8870	8870	8870	0
413	20240329	123600	11721470	8870	8870	8870	8870	0
414	20240329	123500	11721470	8870	8870	8870	8870	0
415	20240329	123400	11721470	8870	8870	8870	8870	0
416	20240329	123300	11721470	8870	8870	8870	8870	0
417	20240329	123200	11721470	8870	8870	8870	8870	0
418	20240329	123100	11721470	8870	8870	8870	8870	15
419	20240329	123000	11588420	8880	8880	8880	8880	0
420	20240329	122900	11588420	8880	8880	8880	8880	0
421	20240329	122800	11588420	8880	8880	8880	8880	0
422	20240329	122700	11588420	8880	8880	8880	8880	0
423	20240329	122600	11588420	8880	8880	8880	8880	0
424	20240329	122500	11588420	8880	8880	8880	8880	0
425	20240329	122400	11588420	8880	8880	8880	8880	0
426	20240329	122300	11588420	8880	8880	8880	8880	0
427	20240329	122200	11588420	8880	8880	8880	8880	0
428	20240329	122100	11588420	8880	8880	8880	8880	0
429	20240329	122000	11588420	8880	8880	8880	8880	0
430	20240329	121900	11588420	8880	8880	8880	8880	0
431	20240329	121800	11588420	8880	8880	8880	8880	91
432	20240329	121700	10780340	8890	8890	8890	8890	0
433	20240329	121600	10780340	8890	8890	8890	8890	0
434	20240329	121500	10780340	8890	8890	8890	8890	0
435	20240329	121400	10780340	8890	8890	8890	8890	0
436	20240329	121300	10780340	8890	8890	8890	8890	0
437	20240329	121200	10780340	8890	8890	8890	8890	0
438	20240329	121100	10780340	8890	8890	8890	8890	0
439	20240329	121000	10780340	8890	8890	8890	8890	0
440	20240329	120900	10780340	8890	8890	8890	8890	0
441	20240329	120800	10780340	8890	8890	8890	8890	0
442	20240329	120700	10780340	8890	8890	8890	8890	0
443	20240329	120600	10780340	8890	8890	8890	8890	0
444	20240329	120500	10780340	8890	8890	8890	8890	0
445	20240329	120400	10780340	8890	8890	8890	8890	0
446	20240329	120300	10780340	8890	8890	8890	8890	17
447	20240329	120200	10629210	8900	8900	8900	8900	12
448	20240329	120100	10522410	8910	8910	8910	8910	0
449	20240329	120000	10522410	8910	8910	8910	8910	0
450	20240329	115900	10522410	8910	8910	8910	8910	0
451	20240329	115800	10522410	8910	8910	8910	8910	1
452	20240329	115700	10513500	8890	8890	8890	8890	0
453	20240329	115600	10513500	8890	8890	8890	8890	0
454	20240329	115500	10513500	8890	8890	8890	8890	0
455	20240329	115400	10513500	8890	8890	8890	8890	0
456	20240329	115300	10513500	8890	8890	8890	8890	0
457	20240329	115200	10513500	8890	8890	8890	8890	0
458	20240329	115100	10513500	8890	8890	8890	8890	0
459	20240329	115000	10513500	8890	8890	8890	8890	0
460	20240329	114900	10513500	8890	8890	8890	8890	0
461	20240329	114800	10513500	8890	8890	8890	8890	17
462	20240329	114700	10362370	8900	8900	8900	8900	0
463	20240329	114600	10362370	8900	8900	8900	8900	0
464	20240329	114500	10362370	8900	8900	8900	8900	0
465	20240329	114400	10362370	8900	8900	8900	8900	0
466	20240329	114300	10362370	8900	8900	8900	8900	18
467	20240329	114200	10202170	8910	8910	8910	8910	0
468	20240329	114100	10202170	8910	8910	8910	8910	1
469	20240329	114000	10193260	8880	8880	8880	8880	0
470	20240329	113900	10193260	8880	8880	8880	8880	0
471	20240329	113800	10193260	8880	8880	8880	8880	0
472	20240329	113700	10193260	8880	8880	8880	8880	0
473	20240329	113600	10193260	8880	8880	8880	8880	0
474	20240329	113500	10193260	8880	8880	8880	8880	0
475	20240329	113400	10193260	8880	8880	8880	8880	0
476	20240329	113300	10193260	8880	8880	8880	8880	0
477	20240329	113200	10193260	8880	8880	8880	8880	0
478	20240329	113100	10193260	8880	8880	8880	8880	0
479	20240329	113000	10193260	8880	8880	8880	8880	0
480	20240329	112900	10193260	8880	8880	8880	8880	0
481	20240329	112800	10193260	8880	8880	8880	8880	0
482	20240329	112700	10193260	8880	8880	8880	8880	0
483	20240329	112600	10193260	8880	8880	8880	8880	0
484	20240329	112500	10193260	8880	8880	8880	8880	0
485	20240329	112400	10193260	8880	8880	8880	8880	0
486	20240329	112300	10193260	8880	8880	8880	8880	0
487	20240329	112200	10193260	8880	8880	8880	8880	0
488	20240329	112100	10193260	8880	8880	8880	8880	0
489	20240329	112000	10193260	8880	8880	8880	8880	0
490	20240329	111900	10193260	8880	8880	8880	8880	0
491	20240329	111800	10193260	8880	8880	8880	8880	0
492	20240329	111700	10193260	8880	8880	8880	8880	138
493	20240329	111600	8967820	8890	8890	8890	8890	0
494	20240329	111500	8967820	8890	8890	8890	8890	0
495	20240329	111400	8967820	8890	8890	8890	8890	0
496	20240329	111300	8967820	8890	8890	8890	8890	0
497	20240329	111200	8967820	8890	8890	8890	8890	0
498	20240329	111100	8967820	8890	8890	8890	8890	0
499	20240329	111000	8967820	8890	8890	8890	8890	0
500	20240329	110900	8967820	8890	8890	8890	8890	0
501	20240329	110800	8967820	8890	8890	8890	8890	0
502	20240329	110700	8967820	8890	8890	8890	8890	0
503	20240329	110600	8967820	8890	8890	8890	8890	21
504	20240329	110500	8781130	8880	8880	8880	8880	0
505	20240329	110400	8781130	8880	8880	8880	8880	0
506	20240329	110300	8781130	8880	8880	8880	8880	0
507	20240329	110200	8781130	8880	8880	8880	8880	0
508	20240329	110100	8781130	8880	8880	8880	8880	0
509	20240329	110000	8781130	8880	8880	8880	8880	0
510	20240329	105900	8781130	8880	8880	8880	8880	0
511	20240329	105800	8781130	8880	8880	8880	8880	0
512	20240329	105700	8781130	8880	8880	8880	8880	0
513	20240329	105600	8781130	8880	8880	8880	8880	200
514	20240329	105500	7005130	8880	8880	8880	8880	0
515	20240329	105400	7005130	8880	8880	8880	8880	0
516	20240329	105300	7005130	8880	8880	8880	8880	10
517	20240329	105200	6916330	8890	8890	8890	8890	0
518	20240329	105100	6916330	8890	8890	8890	8890	0
519	20240329	105000	6916330	8890	8900	8900	8890	87
520	20240329	104900	6142680	8910	8910	8910	8910	20
521	20240329	104800	5964480	8900	8900	8900	8900	0
522	20240329	104700	5964480	8900	8900	8900	8900	0
523	20240329	104600	5964480	8900	8900	8900	8900	0
524	20240329	104500	5964480	8900	8900	8900	8900	0
525	20240329	104400	5964480	8900	8900	8900	8900	0
526	20240329	104300	5964480	8900	8900	8900	8900	0
527	20240329	104200	5964480	8900	8900	8900	8900	0
528	20240329	104100	5964480	8900	8910	8910	8900	233
529	20240329	104000	3889800	8920	8920	8920	8920	0
530	20240329	103900	3889800	8920	8920	8920	8920	0
531	20240329	103800	3889800	8920	8920	8920	8920	0
532	20240329	103700	3889800	8920	8920	8920	8920	0
533	20240329	103600	3889800	8920	8920	8920	8920	0
534	20240329	103500	3889800	8920	8920	8920	8920	0
535	20240329	103400	3889800	8920	8930	8930	8920	41
536	20240329	103300	3524070	8930	8930	8930	8930	0
537	20240329	103200	3524070	8930	8930	8930	8930	0
538	20240329	103100	3524070	8930	8930	8930	8930	0
539	20240329	103000	3524070	8930	8930	8930	8930	0
540	20240329	102900	3524070	8930	8930	8930	8930	0
541	20240329	102800	3524070	8930	8930	8930	8930	0
542	20240329	102700	3524070	8930	8930	8930	8930	0
543	20240329	102600	3524070	8930	8920	8930	8920	17
544	20240329	102500	3372420	8910	8910	8910	8910	0
545	20240329	102400	3372420	8910	8910	8910	8910	0
546	20240329	102300	3372420	8910	8910	8910	8910	0
547	20240329	102200	3372420	8910	8910	8910	8910	0
548	20240329	102100	3372420	8910	8910	8910	8910	0
549	20240329	102000	3372420	8910	8910	8910	8910	0
550	20240329	101900	3372420	8910	8910	8910	8910	0
551	20240329	101800	3372420	8910	8910	8910	8910	0
552	20240329	101700	3372420	8910	8910	8910	8910	0
553	20240329	101600	3372420	8910	8910	8910	8910	0
554	20240329	101500	3372420	8910	8910	8910	8910	0
555	20240329	101400	3372420	8910	8910	8910	8910	0
556	20240329	101300	3372420	8910	8910	8910	8910	0
557	20240329	101200	3372420	8910	8910	8910	8910	0
558	20240329	101100	3372420	8910	8910	8910	8910	0
559	20240329	101000	3372420	8910	8910	8910	8910	1
560	20240329	100900	3363510	8910	8910	8910	8910	0
561	20240329	100800	3363510	8910	8910	8910	8910	0
562	20240329	100700	3363510	8910	8910	8910	8910	0
563	20240329	100600	3363510	8910	8910	8910	8910	0
564	20240329	100500	3363510	8910	8910	8910	8910	0
565	20240329	100400	3363510	8910	8910	8910	8910	0
566	20240329	100300	3363510	8910	8910	8910	8910	0
567	20240329	100200	3363510	8910	8910	8910	8910	0
568	20240329	100100	3363510	8910	8910	8910	8910	0
569	20240329	100000	3363510	8910	8910	8910	8910	20
570	20240329	095900	3185310	8910	8910	8910	8910	10
571	20240329	095800	3096210	8920	8920	8920	8920	0
572	20240329	095700	3096210	8920	8920	8920	8920	0
573	20240329	095600	3096210	8920	8920	8920	8920	1
574	20240329	095500	3087290	8890	8890	8890	8890	0
575	20240329	095400	3087290	8890	8890	8890	8890	0
576	20240329	095300	3087290	8890	8890	8890	8890	0
577	20240329	095200	3087290	8890	8890	8890	8890	0
578	20240329	095100	3087290	8890	8890	8890	8890	0
579	20240329	095000	3087290	8890	8890	8890	8890	0
580	20240329	094900	3087290	8890	8890	8890	8890	1
581	20240329	094800	3078400	8880	8880	8880	8880	0
582	20240329	094700	3078400	8880	8880	8880	8880	49
583	20240329	094600	2643280	8880	8880	8880	8880	0
584	20240329	094500	2643280	8880	8880	8880	8880	0
585	20240329	094400	2643280	8880	8880	8880	8880	0
586	20240329	094300	2643280	8880	8880	8880	8880	35
587	20240329	094200	2332480	8880	8880	8880	8880	0
588	20240329	094100	2332480	8880	8880	8880	8880	0
589	20240329	094000	2332480	8880	8880	8880	8880	1
590	20240329	093900	2323600	8850	8850	8850	8850	0
591	20240329	093800	2323600	8850	8850	8850	8850	0
592	20240329	093700	2323600	8850	8850	8850	8850	0
593	20240329	093600	2323600	8850	8850	8850	8850	0
594	20240329	093500	2323600	8850	8850	8850	8850	0
595	20240329	093400	2323600	8850	8850	8850	8850	0
596	20240329	093300	2323600	8850	8850	8850	8850	0
597	20240329	093200	2323600	8850	8870	8870	8850	26
598	20240329	093100	2093100	8870	8870	8870	8870	0
599	20240329	093000	2093100	8870	8850	8870	8850	22
600	20240329	092900	1898000	8880	8880	8880	8880	0
601	20240329	092800	1898000	8880	8880	8880	8880	0
602	20240329	092700	1898000	8880	8880	8880	8880	0
603	20240329	092600	1898000	8880	8880	8880	8880	0
604	20240329	092500	1898000	8880	8880	8880	8880	0
605	20240329	092400	1898000	8880	8880	8880	8880	0
606	20240329	092300	1898000	8880	8880	8880	8880	0
607	20240329	092200	1898000	8880	8880	8880	8880	0
608	20240329	092100	1898000	8880	8880	8880	8880	1
609	20240329	092000	1889120	8830	8830	8830	8830	0
610	20240329	091900	1889120	8830	8830	8830	8830	0
611	20240329	091800	1889120	8830	8830	8830	8830	0
612	20240329	091700	1889120	8830	8830	8830	8830	0
613	20240329	091600	1889120	8830	8830	8830	8830	0
614	20240329	091500	1889120	8830	8830	8830	8830	0
615	20240329	091400	1889120	8830	8830	8830	8830	0
616	20240329	091300	1889120	8830	8830	8830	8830	0
617	20240329	091200	1889120	8830	8830	8830	8830	0
618	20240329	091100	1889120	8830	8830	8830	8830	0
619	20240329	091000	1889120	8830	8830	8830	8830	0
620	20240329	090900	1889120	8830	8840	8840	8830	74
621	20240329	090800	1235190	8880	8870	8880	8870	100
622	20240329	090700	347690	8880	8880	8880	8880	0
623	20240329	090600	347690	8880	8880	8880	8880	0
624	20240329	090500	347690	8880	8890	8890	8880	18
625	20240329	090400	187690	8890	8890	8890	8890	0
626	20240329	090300	187690	8890	8890	8890	8890	0
627	20240329	090200	187690	8890	8890	8890	8890	0
628	20240329	090100	187690	8890	8890	8890	8890	11
629	20240329	090000	89900	8990	8990	8990	8990	10