KissMeData/216400/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	203700	15420260	8930	8830	8930	8830	2
3	20240325	203600	15420260	8930	8930	8930	8930	0
4	20240325	203500	15420260	8930	8930	8930	8930	0
5	20240325	203400	15420260	8930	8930	8930	8930	0
6	20240325	203300	15420260	8930	8930	8930	8930	0
7	20240325	203200	15420260	8930	8930	8930	8930	0
8	20240325	203100	15420260	8930	8930	8930	8930	0
9	20240325	203000	15420260	8930	8930	8930	8930	0
10	20240325	202900	15420260	8930	8930	8930	8930	0
11	20240325	202800	15420260	8930	8930	8930	8930	0
12	20240325	202700	15420260	8930	8930	8930	8930	0
13	20240325	202600	15420260	8930	8930	8930	8930	0
14	20240325	202500	15420260	8930	8930	8930	8930	0
15	20240325	202400	15420260	8930	8930	8930	8930	0
16	20240325	202300	15420260	8930	8930	8930	8930	0
17	20240325	202200	15420260	8930	8930	8930	8930	0
18	20240325	202100	15420260	8930	8930	8930	8930	0
19	20240325	202000	15420260	8930	8930	8930	8930	0
20	20240325	201900	15420260	8930	8930	8930	8930	0
21	20240325	201800	15420260	8930	8930	8930	8930	0
22	20240325	201700	15420260	8930	8930	8930	8930	0
23	20240325	201600	15420260	8930	8930	8930	8930	0
24	20240325	201500	15420260	8930	8930	8930	8930	0
25	20240325	201400	15420260	8930	8930	8930	8930	0
26	20240325	201300	15420260	8930	8930	8930	8930	0
27	20240325	201200	15420260	8930	8930	8930	8930	0
28	20240325	201100	15420260	8930	8930	8930	8930	0
29	20240325	201000	15420260	8930	8930	8930	8930	0
30	20240325	200900	15420260	8930	8930	8930	8930	0
31	20240325	200800	15420260	8930	8930	8930	8930	0
32	20240325	200700	15420260	8930	8830	8930	8830	2
33	20240325	200600	15420260	8930	8930	8930	8930	0
34	20240325	200500	15420260	8930	8930	8930	8930	0
35	20240325	200400	15420260	8930	8930	8930	8930	0
36	20240325	200300	15420260	8930	8930	8930	8930	0
37	20240325	200200	15420260	8930	8930	8930	8930	0
38	20240325	200100	15420260	8930	8930	8930	8930	0
39	20240325	200000	15420260	8930	8930	8930	8930	0
40	20240325	195900	15420260	8930	8930	8930	8930	0
41	20240325	195800	15420260	8930	8930	8930	8930	0
42	20240325	195700	15420260	8930	8930	8930	8930	0
43	20240325	195600	15420260	8930	8930	8930	8930	0
44	20240325	195500	15420260	8930	8930	8930	8930	0
45	20240325	195400	15420260	8930	8930	8930	8930	0
46	20240325	195300	15420260	8930	8930	8930	8930	0
47	20240325	195200	15420260	8930	8930	8930	8930	0
48	20240325	195100	15420260	8930	8930	8930	8930	0
49	20240325	195000	15420260	8930	8930	8930	8930	0
50	20240325	194900	15420260	8930	8930	8930	8930	0
51	20240325	194800	15420260	8930	8930	8930	8930	0
52	20240325	194700	15420260	8930	8930	8930	8930	0
53	20240325	194600	15420260	8930	8930	8930	8930	0
54	20240325	194500	15420260	8930	8930	8930	8930	0
55	20240325	194400	15420260	8930	8930	8930	8930	0
56	20240325	194300	15420260	8930	8930	8930	8930	0
57	20240325	194200	15420260	8930	8930	8930	8930	0
58	20240325	194100	15420260	8930	8930	8930	8930	0
59	20240325	194000	15420260	8930	8930	8930	8930	0
60	20240325	193900	15420260	8930	8930	8930	8930	0
61	20240325	193800	15420260	8930	8930	8930	8930	0
62	20240325	193700	15420260	8930	8830	8930	8830	2
63	20240325	193600	15420260	8930	8930	8930	8930	0
64	20240325	193500	15420260	8930	8930	8930	8930	0
65	20240325	193400	15420260	8930	8930	8930	8930	0
66	20240325	193300	15420260	8930	8930	8930	8930	0
67	20240325	193200	15420260	8930	8930	8930	8930	0
68	20240325	193100	15420260	8930	8930	8930	8930	0
69	20240325	193000	15420260	8930	8930	8930	8930	0
70	20240325	192900	15420260	8930	8930	8930	8930	0
71	20240325	192800	15420260	8930	8930	8930	8930	0
72	20240325	192700	15420260	8930	8930	8930	8930	0
73	20240325	192600	15420260	8930	8930	8930	8930	0
74	20240325	192500	15420260	8930	8930	8930	8930	0
75	20240325	192400	15420260	8930	8930	8930	8930	0
76	20240325	192300	15420260	8930	8930	8930	8930	0
77	20240325	192200	15420260	8930	8930	8930	8930	0
78	20240325	192100	15420260	8930	8930	8930	8930	0
79	20240325	192000	15420260	8930	8930	8930	8930	0
80	20240325	191900	15420260	8930	8930	8930	8930	0
81	20240325	191800	15420260	8930	8930	8930	8930	0
82	20240325	191700	15420260	8930	8930	8930	8930	0
83	20240325	191600	15420260	8930	8930	8930	8930	0
84	20240325	191500	15420260	8930	8930	8930	8930	0
85	20240325	191400	15420260	8930	8930	8930	8930	0
86	20240325	191300	15420260	8930	8930	8930	8930	0
87	20240325	191200	15420260	8930	8930	8930	8930	0
88	20240325	191100	15420260	8930	8930	8930	8930	0
89	20240325	191000	15420260	8930	8930	8930	8930	0
90	20240325	190900	15420260	8930	8930	8930	8930	0
91	20240325	190800	15420260	8930	8930	8930	8930	0
92	20240325	190700	15420260	8930	8830	8930	8830	2
93	20240325	190600	15420260	8930	8930	8930	8930	0
94	20240325	190500	15420260	8930	8930	8930	8930	0
95	20240325	190400	15420260	8930	8930	8930	8930	0
96	20240325	190300	15420260	8930	8930	8930	8930	0
97	20240325	190200	15420260	8930	8930	8930	8930	0
98	20240325	190100	15420260	8930	8930	8930	8930	0
99	20240325	190000	15420260	8930	8930	8930	8930	0
100	20240325	185900	15420260	8930	8930	8930	8930	0
101	20240325	185800	15420260	8930	8930	8930	8930	0
102	20240325	185700	15420260	8930	8930	8930	8930	0
103	20240325	185600	15420260	8930	8930	8930	8930	0
104	20240325	185500	15420260	8930	8930	8930	8930	0
105	20240325	185400	15420260	8930	8930	8930	8930	0
106	20240325	185300	15420260	8930	8930	8930	8930	0
107	20240325	185200	15420260	8930	8930	8930	8930	0
108	20240325	185100	15420260	8930	8930	8930	8930	0
109	20240325	185000	15420260	8930	8930	8930	8930	0
110	20240325	184900	15420260	8930	8930	8930	8930	0
111	20240325	184800	15420260	8930	8930	8930	8930	0
112	20240325	184700	15420260	8930	8930	8930	8930	0
113	20240325	184600	15420260	8930	8930	8930	8930	0
114	20240325	184500	15420260	8930	8930	8930	8930	0
115	20240325	184400	15420260	8930	8930	8930	8930	0
116	20240325	184300	15420260	8930	8930	8930	8930	0
117	20240325	184200	15420260	8930	8930	8930	8930	0
118	20240325	184100	15420260	8930	8930	8930	8930	0
119	20240325	184000	15420260	8930	8930	8930	8930	0
120	20240325	183900	15420260	8930	8930	8930	8930	0
121	20240325	183800	15420260	8930	8930	8930	8930	0
122	20240325	183700	15420260	8930	8830	8930	8830	2
123	20240325	183600	15420260	8930	8930	8930	8930	0
124	20240325	183500	15420260	8930	8930	8930	8930	0
125	20240325	183400	15420260	8930	8930	8930	8930	0
126	20240325	183300	15420260	8930	8930	8930	8930	0
127	20240325	183200	15420260	8930	8930	8930	8930	0
128	20240325	183100	15420260	8930	8930	8930	8930	0
129	20240325	183000	15420260	8930	8930	8930	8930	0
130	20240325	182900	15420260	8930	8930	8930	8930	0
131	20240325	182800	15420260	8930	8930	8930	8930	0
132	20240325	182700	15420260	8930	8930	8930	8930	0
133	20240325	182600	15420260	8930	8930	8930	8930	0
134	20240325	182500	15420260	8930	8930	8930	8930	0
135	20240325	182400	15420260	8930	8930	8930	8930	0
136	20240325	182300	15420260	8930	8930	8930	8930	0
137	20240325	182200	15420260	8930	8930	8930	8930	0
138	20240325	182100	15420260	8930	8930	8930	8930	0
139	20240325	182000	15420260	8930	8930	8930	8930	0
140	20240325	181900	15420260	8930	8930	8930	8930	0
141	20240325	181800	15420260	8930	8930	8930	8930	0
142	20240325	181700	15420260	8930	8930	8930	8930	0
143	20240325	181600	15420260	8930	8930	8930	8930	0
144	20240325	181500	15420260	8930	8930	8930	8930	0
145	20240325	181400	15420260	8930	8930	8930	8930	0
146	20240325	181300	15420260	8930	8930	8930	8930	0
147	20240325	181200	15420260	8930	8930	8930	8930	0
148	20240325	181100	15420260	8930	8930	8930	8930	0
149	20240325	181000	15420260	8930	8930	8930	8930	0
150	20240325	180900	15420260	8930	8930	8930	8930	0
151	20240325	180800	15420260	8930	8930	8930	8930	0
152	20240325	180700	15420260	8930	8830	8930	8830	2
153	20240325	180600	15420260	8930	8930	8930	8930	0
154	20240325	180500	15420260	8930	8930	8930	8930	0
155	20240325	180400	15420260	8930	8930	8930	8930	0
156	20240325	180300	15420260	8930	8930	8930	8930	0
157	20240325	180200	15420260	8930	8930	8930	8930	0
158	20240325	180100	15420260	8930	8930	8930	8930	0
159	20240325	180000	15420260	8930	8930	8930	8930	0
160	20240325	175900	15420260	8930	8930	8930	8930	0
161	20240325	175800	15420260	8930	8930	8930	8930	0
162	20240325	175700	15420260	8930	8930	8930	8930	0
163	20240325	175600	15420260	8930	8930	8930	8930	0
164	20240325	175500	15420260	8930	8930	8930	8930	0
165	20240325	175400	15420260	8930	8930	8930	8930	0
166	20240325	175300	15420260	8930	8930	8930	8930	0
167	20240325	175200	15420260	8930	8930	8930	8930	0
168	20240325	175100	15420260	8930	8930	8930	8930	0
169	20240325	175000	15420260	8930	8930	8930	8930	0
170	20240325	174900	15420260	8930	8930	8930	8930	0
171	20240325	174800	15420260	8930	8930	8930	8930	0
172	20240325	174700	15420260	8930	8930	8930	8930	0
173	20240325	174600	15420260	8930	8930	8930	8930	0
174	20240325	174500	15420260	8930	8930	8930	8930	0
175	20240325	174400	15420260	8930	8930	8930	8930	0
176	20240325	174300	15420260	8930	8930	8930	8930	0
177	20240325	174200	15420260	8930	8930	8930	8930	0
178	20240325	174100	15420260	8930	8930	8930	8930	0
179	20240325	174000	15420260	8930	8930	8930	8930	0
180	20240325	173900	15420260	8930	8930	8930	8930	0
181	20240325	173800	15420260	8930	8930	8930	8930	0
182	20240325	173700	15420260	8930	8830	8930	8830	2
183	20240325	173600	15420260	8930	8930	8930	8930	0
184	20240325	173500	15420260	8930	8930	8930	8930	0
185	20240325	173400	15420260	8930	8930	8930	8930	0
186	20240325	173300	15420260	8930	8930	8930	8930	0
187	20240325	173200	15420260	8930	8930	8930	8930	0
188	20240325	173100	15420260	8930	8930	8930	8930	0
189	20240325	173000	15420260	8930	8930	8930	8930	0
190	20240325	172900	15420260	8930	8930	8930	8930	0
191	20240325	172800	15420260	8930	8930	8930	8930	0
192	20240325	172700	15420260	8930	8930	8930	8930	0
193	20240325	172600	15420260	8930	8930	8930	8930	0
194	20240325	172500	15420260	8930	8930	8930	8930	0
195	20240325	172400	15420260	8930	8930	8930	8930	0
196	20240325	172300	15420260	8930	8930	8930	8930	0
197	20240325	172200	15420260	8930	8930	8930	8930	0
198	20240325	172100	15420260	8930	8930	8930	8930	0
199	20240325	172000	15420260	8930	8930	8930	8930	0
200	20240325	171900	15420260	8930	8930	8930	8930	0
201	20240325	171800	15420260	8930	8930	8930	8930	0
202	20240325	171700	15420260	8930	8930	8930	8930	0
203	20240325	171600	15420260	8930	8930	8930	8930	0
204	20240325	171500	15420260	8930	8930	8930	8930	0
205	20240325	171400	15420260	8930	8930	8930	8930	0
206	20240325	171300	15420260	8930	8930	8930	8930	0
207	20240325	171200	15420260	8930	8930	8930	8930	0
208	20240325	171100	15420260	8930	8930	8930	8930	0
209	20240325	171000	15420260	8930	8930	8930	8930	0
210	20240325	170900	15420260	8930	8930	8930	8930	0
211	20240325	170800	15420260	8930	8930	8930	8930	0
212	20240325	170700	15420260	8930	8830	8930	8830	2
213	20240325	170600	15420260	8930	8930	8930	8930	0
214	20240325	170500	15420260	8930	8930	8930	8930	0
215	20240325	170400	15420260	8930	8930	8930	8930	0
216	20240325	170300	15420260	8930	8930	8930	8930	0
217	20240325	170200	15420260	8930	8930	8930	8930	0
218	20240325	170100	15420260	8930	8930	8930	8930	0
219	20240325	170000	15420260	8930	8930	8930	8930	0
220	20240325	165900	15420260	8930	8930	8930	8930	0
221	20240325	165800	15420260	8930	8930	8930	8930	0
222	20240325	165700	15420260	8930	8930	8930	8930	0
223	20240325	165600	15420260	8930	8930	8930	8930	0
224	20240325	165500	15420260	8930	8930	8930	8930	0
225	20240325	165400	15420260	8930	8930	8930	8930	0
226	20240325	165300	15420260	8930	8930	8930	8930	0
227	20240325	165200	15420260	8930	8930	8930	8930	0
228	20240325	165100	15420260	8930	8930	8930	8930	0
229	20240325	165000	15420260	8930	8930	8930	8930	0
230	20240325	164900	15420260	8930	8930	8930	8930	0
231	20240325	164800	15420260	8930	8930	8930	8930	0
232	20240325	164700	15420260	8930	8930	8930	8930	0
233	20240325	164600	15420260	8930	8930	8930	8930	0
234	20240325	164500	15420260	8930	8930	8930	8930	0
235	20240325	164400	15420260	8930	8930	8930	8930	0
236	20240325	164300	15420260	8930	8930	8930	8930	0
237	20240325	164200	15420260	8930	8930	8930	8930	0
238	20240325	164100	15420260	8930	8930	8930	8930	0
239	20240325	164000	15420260	8930	8930	8930	8930	0
240	20240325	163900	15420260	8930	8930	8930	8930	0
241	20240325	163800	15420260	8930	8930	8930	8930	0
242	20240325	163700	15420260	8930	8830	8930	8830	2
243	20240325	163600	15420260	8930	8930	8930	8930	0
244	20240325	163500	15420260	8930	8930	8930	8930	0
245	20240325	163400	15420260	8930	8930	8930	8930	0
246	20240325	163300	15420260	8930	8930	8930	8930	0
247	20240325	163200	15420260	8930	8930	8930	8930	0
248	20240325	163100	15420260	8930	8930	8930	8930	0
249	20240325	163000	15420260	8930	8930	8930	8930	0
250	20240325	162900	15420260	8930	8930	8930	8930	0
251	20240325	162800	15420260	8930	8930	8930	8930	0
252	20240325	162700	15420260	8930	8930	8930	8930	0
253	20240325	162600	15420260	8930	8930	8930	8930	0
254	20240325	162500	15420260	8930	8930	8930	8930	0
255	20240325	162400	15420260	8930	8930	8930	8930	0
256	20240325	162300	15420260	8930	8930	8930	8930	0
257	20240325	162200	15420260	8930	8930	8930	8930	0
258	20240325	162100	15420260	8930	8930	8930	8930	0
259	20240325	162000	15420260	8930	8930	8930	8930	0
260	20240325	161900	15420260	8930	8930	8930	8930	0
261	20240325	161800	15420260	8930	8930	8930	8930	0
262	20240325	161700	15420260	8930	8930	8930	8930	0
263	20240325	161600	15420260	8930	8930	8930	8930	0
264	20240325	161500	15420260	8930	8930	8930	8930	0
265	20240325	161400	15420260	8930	8930	8930	8930	0
266	20240325	161300	15420260	8930	8930	8930	8930	0
267	20240325	161200	15420260	8930	8930	8930	8930	0
268	20240325	161100	15420260	8930	8930	8930	8930	0
269	20240325	161000	15420260	8930	8930	8930	8930	0
270	20240325	160900	15420260	8930	8930	8930	8930	0
271	20240325	160800	15420260	8930	8930	8930	8930	0
272	20240325	160700	15420260	8930	8830	8930	8830	2
273	20240325	160600	15420260	8930	8930	8930	8930	0
274	20240325	160500	15420260	8930	8930	8930	8930	0
275	20240325	160400	15420260	8930	8930	8930	8930	0
276	20240325	160300	15420260	8930	8930	8930	8930	0
277	20240325	160200	15420260	8930	8930	8930	8930	0
278	20240325	160100	15420260	8930	8930	8930	8930	0
279	20240325	160000	15420260	8930	8930	8930	8930	0
280	20240325	155900	15420260	8930	8930	8930	8930	0
281	20240325	155800	15420260	8930	8930	8930	8930	0
282	20240325	155700	15420260	8930	8930	8930	8930	0
283	20240325	155600	15420260	8930	8930	8930	8930	0
284	20240325	155500	15420260	8930	8930	8930	8930	0
285	20240325	155400	15420260	8930	8930	8930	8930	0
286	20240325	155300	15420260	8930	8930	8930	8930	0
287	20240325	155200	15420260	8930	8930	8930	8930	0
288	20240325	155100	15420260	8930	8930	8930	8930	0
289	20240325	155000	15420260	8930	8930	8930	8930	0
290	20240325	154900	15420260	8930	8930	8930	8930	0
291	20240325	154800	15420260	8930	8930	8930	8930	0
292	20240325	154700	15420260	8930	8930	8930	8930	0
293	20240325	154600	15420260	8930	8930	8930	8930	0
294	20240325	154500	15420260	8930	8930	8930	8930	0
295	20240325	154400	15420260	8930	8930	8930	8930	0
296	20240325	154300	15420260	8930	8930	8930	8930	0
297	20240325	154200	15420260	8930	8930	8930	8930	0
298	20240325	154100	15420260	8930	8930	8930	8930	0
299	20240325	154000	15420260	8930	8930	8930	8930	0
300	20240325	153900	15420260	8930	8930	8930	8930	0
301	20240325	153800	15420260	8930	8930	8930	8930	0
302	20240325	153700	15420260	8930	8830	8930	8830	2
303	20240325	153600	15420260	8930	8930	8930	8930	0
304	20240325	153500	15420260	8930	8930	8930	8930	0
305	20240325	153400	15420260	8930	8930	8930	8930	0
306	20240325	153300	15420260	8930	8930	8930	8930	0
307	20240325	153200	15420260	8930	8930	8930	8930	0
308	20240325	153100	15420260	8930	8930	8930	8930	0
309	20240325	153000	15420260	8930	8930	8930	8930	0
310	20240325	152900	15420260	8930	8930	8930	8930	0
311	20240325	152800	15420260	8930	8930	8930	8930	0
312	20240325	152700	15420260	8930	8930	8930	8930	0
313	20240325	152600	15420260	8930	8930	8930	8930	0
314	20240325	152500	15420260	8930	8930	8930	8930	0
315	20240325	152400	15420260	8930	8930	8930	8930	0
316	20240325	152300	15420260	8930	8930	8930	8930	0
317	20240325	152200	15420260	8930	8930	8930	8930	0
318	20240325	152100	15420260	8930	8930	8930	8930	0
319	20240325	152000	15420260	8930	8930	8930	8930	0
320	20240325	151900	15420260	8930	8930	8930	8930	0
321	20240325	151800	15420260	8930	8930	8930	8930	0
322	20240325	151700	15420260	8930	8930	8930	8930	0
323	20240325	151600	15420260	8930	8930	8930	8930	0
324	20240325	151500	15420260	8930	8930	8930	8930	0
325	20240325	151400	15420260	8930	8930	8930	8930	0
326	20240325	151300	15420260	8930	8930	8930	8930	0
327	20240325	151200	15420260	8930	8930	8930	8930	0
328	20240325	151100	15420260	8930	8930	8930	8930	0
329	20240325	151000	15420260	8930	8930	8930	8930	0
330	20240325	150900	15420260	8930	8930	8930	8930	0
331	20240325	150800	15420260	8930	8930	8930	8930	0
332	20240325	150700	15420260	8930	8930	8930	8930	0
333	20240325	150600	15420260	8930	8930	8930	8930	0
334	20240325	150500	15420260	8930	8930	8930	8930	0
335	20240325	150400	15420260	8930	8930	8930	8930	0
336	20240325	150300	15420260	8930	8930	8930	8930	0
337	20240325	150200	15420260	8930	8930	8930	8930	0
338	20240325	150100	15420260	8930	8930	8930	8930	0
339	20240325	150000	15420260	8930	8930	8930	8930	0
340	20240325	145900	15420260	8930	8930	8930	8930	0
341	20240325	145800	15420260	8930	8930	8930	8930	0
342	20240325	145700	15420260	8930	8930	8930	8930	0
343	20240325	145600	15420260	8930	8830	8930	8830	2
344	20240325	145500	15402500	8940	8940	8940	8940	0
345	20240325	145400	15402500	8940	8940	8940	8940	0
346	20240325	145300	15402500	8940	8940	8940	8940	0
347	20240325	145200	15402500	8940	8940	8940	8940	0
348	20240325	145100	15402500	8940	8940	8940	8940	0
349	20240325	145000	15402500	8940	8940	8940	8940	0
350	20240325	144900	15402500	8940	8940	8940	8940	0
351	20240325	144800	15402500	8940	8940	8940	8940	0
352	20240325	144700	15402500	8940	8940	8940	8940	0
353	20240325	144600	15402500	8940	8940	8940	8940	0
354	20240325	144500	15402500	8940	8940	8940	8940	0
355	20240325	144400	15402500	8940	8940	8940	8940	0
356	20240325	144300	15402500	8940	8940	8940	8940	0
357	20240325	144200	15402500	8940	8940	8940	8940	0
358	20240325	144100	15402500	8940	8940	8940	8940	0
359	20240325	144000	15402500	8940	8940	8940	8940	0
360	20240325	143900	15402500	8940	8940	8940	8940	0
361	20240325	143800	15402500	8940	8940	8940	8940	0
362	20240325	143700	15402500	8940	8940	8940	8940	0
363	20240325	143600	15402500	8940	8940	8940	8940	0
364	20240325	143500	15402500	8940	8940	8940	8940	0
365	20240325	143400	15402500	8940	8940	8940	8940	0
366	20240325	143300	15402500	8940	8940	8940	8940	0
367	20240325	143200	15402500	8940	8940	8940	8940	0
368	20240325	143100	15402500	8940	8940	8940	8940	0
369	20240325	143000	15402500	8940	8940	8940	8940	0
370	20240325	142900	15402500	8940	8940	8940	8940	0
371	20240325	142800	15402500	8940	8940	8940	8940	0
372	20240325	142700	15402500	8940	8940	8940	8940	0
373	20240325	142600	15402500	8940	8940	8940	8940	0
374	20240325	142500	15402500	8940	8940	8940	8940	0
375	20240325	142400	15402500	8940	8940	8940	8940	0
376	20240325	142300	15402500	8940	8940	8940	8940	0
377	20240325	142200	15402500	8940	8940	8940	8940	0
378	20240325	142100	15402500	8940	8940	8940	8940	0
379	20240325	142000	15402500	8940	8940	8940	8940	0
380	20240325	141900	15402500	8940	8940	8940	8940	0
381	20240325	141800	15402500	8940	8940	8940	8940	0
382	20240325	141700	15402500	8940	8940	8940	8940	0
383	20240325	141600	15402500	8940	8940	8940	8940	0
384	20240325	141500	15402500	8940	8940	8940	8940	0
385	20240325	141400	15402500	8940	8940	8940	8940	0
386	20240325	141300	15402500	8940	8940	8940	8940	0
387	20240325	141200	15402500	8940	8940	8940	8940	0
388	20240325	141100	15402500	8940	8940	8940	8940	0
389	20240325	141000	15402500	8940	8940	8940	8940	0
390	20240325	140900	15402500	8940	8940	8940	8940	0
391	20240325	140800	15402500	8940	8940	8940	8940	0
392	20240325	140700	15402500	8940	8940	8940	8940	0
393	20240325	140600	15402500	8940	8940	8940	8940	0
394	20240325	140500	15402500	8940	8940	8940	8940	0
395	20240325	140400	15402500	8940	8940	8940	8940	0
396	20240325	140300	15402500	8940	8940	8940	8940	0
397	20240325	140200	15402500	8940	8940	8940	8940	0
398	20240325	140100	15402500	8940	8940	8940	8940	0
399	20240325	140000	15402500	8940	8940	8940	8940	0
400	20240325	135900	15402500	8940	8940	8940	8940	0
401	20240325	135800	15402500	8940	8940	8940	8940	0
402	20240325	135700	15402500	8940	8940	8940	8940	0
403	20240325	135600	15402500	8940	8940	8940	8940	0
404	20240325	135500	15402500	8940	8940	8940	8940	0
405	20240325	135400	15402500	8940	8940	8940	8940	0
406	20240325	135300	15402500	8940	8940	8940	8940	0
407	20240325	135200	15402500	8940	8940	8940	8940	0
408	20240325	135100	15402500	8940	8940	8940	8940	0
409	20240325	135000	15402500	8940	8940	8940	8940	0
410	20240325	134900	15402500	8940	8940	8940	8940	0
411	20240325	134800	15402500	8940	8940	8940	8940	0
412	20240325	134700	15402500	8940	8940	8940	8940	0
413	20240325	134600	15402500	8940	8940	8940	8940	0
414	20240325	134500	15402500	8940	8940	8940	8940	0
415	20240325	134400	15402500	8940	8940	8940	8940	0
416	20240325	134300	15402500	8940	8940	8940	8940	0
417	20240325	134200	15402500	8940	8930	8940	8930	16
418	20240325	134100	15259610	8930	8930	8930	8930	3
419	20240325	134000	15232820	8930	8930	8930	8930	47
420	20240325	133900	14813110	8930	8930	8930	8930	0
421	20240325	133800	14813110	8930	8930	8930	8930	0
422	20240325	133700	14813110	8930	8930	8930	8930	0
423	20240325	133600	14813110	8930	8930	8930	8930	0
424	20240325	133500	14813110	8930	8930	8930	8930	0
425	20240325	133400	14813110	8930	8930	8930	8930	0
426	20240325	133300	14813110	8930	8930	8930	8930	0
427	20240325	133200	14813110	8930	8930	8930	8930	0
428	20240325	133100	14813110	8930	8930	8930	8930	0
429	20240325	133000	14813110	8930	8850	8930	8840	93
430	20240325	132900	13990350	8840	8840	8840	8840	0
431	20240325	132800	13990350	8840	8840	8840	8840	0
432	20240325	132700	13990350	8840	8840	8840	8840	0
433	20240325	132600	13990350	8840	8840	8840	8840	0
434	20240325	132500	13990350	8840	8840	8840	8840	0
435	20240325	132400	13990350	8840	8840	8840	8840	0
436	20240325	132300	13990350	8840	8880	8880	8840	108
437	20240325	132200	13034370	8940	8940	8940	8940	0
438	20240325	132100	13034370	8940	8940	8940	8940	0
439	20240325	132000	13034370	8940	8940	8940	8940	0
440	20240325	131900	13034370	8940	8940	8940	8940	0
441	20240325	131800	13034370	8940	8940	8940	8940	0
442	20240325	131700	13034370	8940	8940	8940	8940	0
443	20240325	131600	13034370	8940	8940	8940	8940	0
444	20240325	131500	13034370	8940	8940	8940	8940	0
445	20240325	131400	13034370	8940	8940	8940	8940	0
446	20240325	131300	13034370	8940	8940	8940	8940	0
447	20240325	131200	13034370	8940	8940	8940	8940	0
448	20240325	131100	13034370	8940	8940	8940	8940	0
449	20240325	131000	13034370	8940	8940	8940	8940	0
450	20240325	130900	13034370	8940	8940	8940	8940	0
451	20240325	130800	13034370	8940	8940	8940	8940	0
452	20240325	130700	13034370	8940	8940	8940	8940	0
453	20240325	130600	13034370	8940	8940	8940	8940	0
454	20240325	130500	13034370	8940	8940	8940	8940	0
455	20240325	130400	13034370	8940	8940	8940	8940	0
456	20240325	130300	13034370	8940	8940	8940	8940	0
457	20240325	130200	13034370	8940	8940	8940	8940	0
458	20240325	130100	13034370	8940	8940	8940	8940	0
459	20240325	130000	13034370	8940	8940	8940	8940	0
460	20240325	125900	13034370	8940	8940	8940	8940	0
461	20240325	125800	13034370	8940	8940	8940	8940	0
462	20240325	125700	13034370	8940	8940	8940	8940	0
463	20240325	125600	13034370	8940	8940	8940	8940	0
464	20240325	125500	13034370	8940	8940	8940	8940	0
465	20240325	125400	13034370	8940	8940	8940	8940	0
466	20240325	125300	13034370	8940	8940	8940	8940	0
467	20240325	125200	13034370	8940	8940	8940	8940	0
468	20240325	125100	13034370	8940	8940	8940	8940	0
469	20240325	125000	13034370	8940	8940	8940	8940	0
470	20240325	124900	13034370	8940	8940	8940	8940	0
471	20240325	124800	13034370	8940	8940	8940	8940	0
472	20240325	124700	13034370	8940	8940	8940	8940	0
473	20240325	124600	13034370	8940	8940	8940	8940	0
474	20240325	124500	13034370	8940	8940	8940	8940	0
475	20240325	124400	13034370	8940	8940	8940	8940	0
476	20240325	124300	13034370	8940	8940	8940	8940	0
477	20240325	124200	13034370	8940	8940	8940	8940	0
478	20240325	124100	13034370	8940	8940	8940	8940	0
479	20240325	124000	13034370	8940	8940	8940	8940	0
480	20240325	123900	13034370	8940	8900	8940	8900	80
481	20240325	123800	12321430	8940	8940	8940	8940	0
482	20240325	123700	12321430	8940	8940	8940	8940	0
483	20240325	123600	12321430	8940	8940	8940	8940	0
484	20240325	123500	12321430	8940	8940	8940	8940	0
485	20240325	123400	12321430	8940	8940	8940	8940	0
486	20240325	123300	12321430	8940	8940	8940	8940	0
487	20240325	123200	12321430	8940	8940	8940	8940	0
488	20240325	123100	12321430	8940	8940	8940	8940	0
489	20240325	123000	12321430	8940	8940	8940	8940	0
490	20240325	122900	12321430	8940	8940	8940	8940	0
491	20240325	122800	12321430	8940	8940	8940	8940	0
492	20240325	122700	12321430	8940	8940	8940	8940	0
493	20240325	122600	12321430	8940	8940	8940	8940	0
494	20240325	122500	12321430	8940	8940	8940	8940	0
495	20240325	122400	12321430	8940	8940	8940	8940	0
496	20240325	122300	12321430	8940	8940	8940	8940	0
497	20240325	122200	12321430	8940	8940	8940	8940	0
498	20240325	122100	12321430	8940	8940	8940	8940	0
499	20240325	122000	12321430	8940	8940	8940	8940	0
500	20240325	121900	12321430	8940	8940	8940	8940	0
501	20240325	121800	12321430	8940	8940	8940	8940	0
502	20240325	121700	12321430	8940	8940	8940	8940	5
503	20240325	121600	12276730	8940	8940	8940	8940	0
504	20240325	121500	12276730	8940	8940	8940	8940	10
505	20240325	121400	12187330	8950	8950	8950	8950	0
506	20240325	121300	12187330	8950	8950	8950	8950	0
507	20240325	121200	12187330	8950	8950	8950	8950	0
508	20240325	121100	12187330	8950	8950	8950	8950	0
509	20240325	121000	12187330	8950	8950	8950	8950	0
510	20240325	120900	12187330	8950	8950	8950	8950	0
511	20240325	120800	12187330	8950	8950	8950	8950	0
512	20240325	120700	12187330	8950	8950	8950	8950	0
513	20240325	120600	12187330	8950	8950	8950	8950	0
514	20240325	120500	12187330	8950	8950	8950	8950	0
515	20240325	120400	12187330	8950	8950	8950	8950	0
516	20240325	120300	12187330	8950	8950	8950	8950	0
517	20240325	120200	12187330	8950	8950	8950	8950	0
518	20240325	120100	12187330	8950	8950	8950	8950	0
519	20240325	120000	12187330	8950	8950	8950	8950	0
520	20240325	115900	12187330	8950	8950	8950	8950	0
521	20240325	115800	12187330	8950	8950	8950	8950	0
522	20240325	115700	12187330	8950	8950	8950	8950	0
523	20240325	115600	12187330	8950	8950	8950	8950	0
524	20240325	115500	12187330	8950	8950	8950	8950	0
525	20240325	115400	12187330	8950	8950	8950	8950	0
526	20240325	115300	12187330	8950	8950	8950	8950	0
527	20240325	115200	12187330	8950	8950	8950	8950	10
528	20240325	115100	12097830	8900	8900	8900	8900	0
529	20240325	115000	12097830	8900	8900	8900	8900	0
530	20240325	114900	12097830	8900	8900	8900	8900	0
531	20240325	114800	12097830	8900	8900	8900	8900	46
532	20240325	114700	11688430	9000	9000	9000	9000	0
533	20240325	114600	11688430	9000	9000	9000	9000	0
534	20240325	114500	11688430	9000	9000	9000	9000	0
535	20240325	114400	11688430	9000	9000	9000	9000	0
536	20240325	114300	11688430	9000	9000	9000	9000	0
537	20240325	114200	11688430	9000	9000	9000	9000	0
538	20240325	114100	11688430	9000	9000	9000	9000	0
539	20240325	114000	11688430	9000	9000	9000	9000	0
540	20240325	113900	11688430	9000	9000	9000	9000	0
541	20240325	113800	11688430	9000	9000	9000	9000	0
542	20240325	113700	11688430	9000	9000	9000	9000	0
543	20240325	113600	11688430	9000	9000	9000	9000	0
544	20240325	113500	11688430	9000	9000	9000	9000	0
545	20240325	113400	11688430	9000	9000	9000	9000	0
546	20240325	113300	11688430	9000	9000	9000	9000	0
547	20240325	113200	11688430	9000	9000	9000	9000	0
548	20240325	113100	11688430	9000	9000	9000	9000	0
549	20240325	113000	11688430	9000	9000	9000	9000	0
550	20240325	112900	11688430	9000	9000	9000	9000	0
551	20240325	112800	11688430	9000	9000	9000	9000	0
552	20240325	112700	11688430	9000	9000	9000	9000	0
553	20240325	112600	11688430	9000	9000	9000	9000	0
554	20240325	112500	11688430	9000	9000	9000	9000	0
555	20240325	112400	11688430	9000	9000	9000	9000	0
556	20240325	112300	11688430	9000	9000	9000	9000	0
557	20240325	112200	11688430	9000	9000	9000	9000	0
558	20240325	112100	11688430	9000	9000	9000	9000	0
559	20240325	112000	11688430	9000	9000	9000	9000	0
560	20240325	111900	11688430	9000	9000	9000	9000	0
561	20240325	111800	11688430	9000	9000	9000	9000	0
562	20240325	111700	11688430	9000	9000	9000	9000	0
563	20240325	111600	11688430	9000	9000	9000	9000	0
564	20240325	111500	11688430	9000	9000	9000	9000	0
565	20240325	111400	11688430	9000	9000	9000	9000	0
566	20240325	111300	11688430	9000	9000	9000	9000	0
567	20240325	111200	11688430	9000	9000	9000	9000	0
568	20240325	111100	11688430	9000	9000	9000	9000	0
569	20240325	111000	11688430	9000	9000	9000	9000	0
570	20240325	110900	11688430	9000	9000	9000	9000	0
571	20240325	110800	11688430	9000	9000	9000	9000	0
572	20240325	110700	11688430	9000	9000	9000	9000	0
573	20240325	110600	11688430	9000	9000	9000	9000	0
574	20240325	110500	11688430	9000	9000	9000	9000	10
575	20240325	110400	11598430	9000	9000	9000	9000	0
576	20240325	110300	11598430	9000	9000	9000	9000	0
577	20240325	110200	11598430	9000	9000	9000	9000	0
578	20240325	110100	11598430	9000	9000	9000	9000	0
579	20240325	110000	11598430	9000	9000	9000	9000	0
580	20240325	105900	11598430	9000	9000	9000	9000	0
581	20240325	105800	11598430	9000	9000	9000	9000	0
582	20240325	105700	11598430	9000	9000	9000	9000	0
583	20240325	105600	11598430	9000	9000	9000	9000	0
584	20240325	105500	11598430	9000	9000	9000	9000	0
585	20240325	105400	11598430	9000	9000	9000	9000	0
586	20240325	105300	11598430	9000	9000	9000	9000	0
587	20240325	105200	11598430	9000	8850	9000	8850	71
588	20240325	105100	10969930	9010	9010	9010	9010	0
589	20240325	105000	10969930	9010	9010	9010	9010	0
590	20240325	104900	10969930	9010	9010	9010	9010	0
591	20240325	104800	10969930	9010	9010	9010	9010	0
592	20240325	104700	10969930	9010	9010	9010	9010	0
593	20240325	104600	10969930	9010	9010	9010	9010	0
594	20240325	104500	10969930	9010	9010	9010	9010	0
595	20240325	104400	10969930	9010	9010	9010	9010	0
596	20240325	104300	10969930	9010	9010	9010	9010	0
597	20240325	104200	10969930	9010	9010	9010	9010	0
598	20240325	104100	10969930	9010	9010	9010	9010	0
599	20240325	104000	10969930	9010	9010	9010	9010	0
600	20240325	103900	10969930	9010	9010	9010	9010	0
601	20240325	103800	10969930	9010	9010	9010	9010	0
602	20240325	103700	10969930	9010	9010	9010	9010	0
603	20240325	103600	10969930	9010	9010	9010	9010	0
604	20240325	103500	10969930	9010	9010	9010	9010	0
605	20240325	103400	10969930	9010	9010	9010	9010	0
606	20240325	103300	10969930	9010	9010	9010	9010	0
607	20240325	103200	10969930	9010	9010	9010	9010	0
608	20240325	103100	10969930	9010	9010	9010	9010	0
609	20240325	103000	10969930	9010	9010	9010	9010	0
610	20240325	102900	10969930	9010	9010	9010	9010	0
611	20240325	102800	10969930	9010	9000	9010	9000	7
612	20240325	102700	10906920	9000	9000	9000	9000	0
613	20240325	102600	10906920	9000	9000	9000	9000	0
614	20240325	102500	10906920	9000	8980	9000	8980	74
615	20240325	102400	10241070	9000	9000	9000	9000	0
616	20240325	102300	10241070	9000	9000	9000	9000	0
617	20240325	102200	10241070	9000	9000	9000	9000	0
618	20240325	102100	10241070	9000	9000	9000	9000	0
619	20240325	102000	10241070	9000	9000	9000	9000	0
620	20240325	101900	10241070	9000	9000	9000	9000	0
621	20240325	101800	10241070	9000	9000	9000	9000	0
622	20240325	101700	10241070	9000	9000	9000	9000	0
623	20240325	101600	10241070	9000	9000	9000	9000	0
624	20240325	101500	10241070	9000	9000	9000	9000	0
625	20240325	101400	10241070	9000	9000	9000	9000	0
626	20240325	101300	10241070	9000	9000	9000	9000	0
627	20240325	101200	10241070	9000	9000	9000	9000	0
628	20240325	101100	10241070	9000	9000	9000	9000	0
629	20240325	101000	10241070	9000	9000	9000	9000	0
630	20240325	100900	10241070	9000	9000	9000	9000	10
631	20240325	100800	10151070	9000	9000	9000	9000	0
632	20240325	100700	10151070	9000	9000	9000	9000	0
633	20240325	100600	10151070	9000	9000	9000	9000	0
634	20240325	100500	10151070	9000	9000	9000	9000	0
635	20240325	100400	10151070	9000	9000	9000	9000	0
636	20240325	100300	10151070	9000	9000	9000	9000	0
637	20240325	100200	10151070	9000	8900	9000	8900	17
638	20240325	100100	9999370	8900	8900	8900	8900	80
639	20240325	100000	9287370	8900	8900	8900	8900	0
640	20240325	095900	9287370	8900	8900	8900	8900	0
641	20240325	095800	9287370	8900	8900	8900	8900	0
642	20240325	095700	9287370	8900	8900	8900	8900	0
643	20240325	095600	9287370	8900	8900	8900	8900	0
644	20240325	095500	9287370	8900	8900	8900	8900	0
645	20240325	095400	9287370	8900	8900	8900	8900	0
646	20240325	095300	9287370	8900	8900	8900	8900	0
647	20240325	095200	9287370	8900	8900	8900	8900	5
648	20240325	095100	9242870	8900	8900	8900	8900	1
649	20240325	095000	9233970	8830	8830	8830	8830	398
650	20240325	094900	5719630	8900	8900	8900	8900	0
651	20240325	094800	5719630	8900	8900	8900	8900	0
652	20240325	094700	5719630	8900	8900	8900	8900	0
653	20240325	094600	5719630	8900	8900	8900	8900	0
654	20240325	094500	5719630	8900	8900	8900	8900	0
655	20240325	094400	5719630	8900	8900	8900	8900	0
656	20240325	094300	5719630	8900	8900	8900	8900	0
657	20240325	094200	5719630	8900	8900	8900	8900	0
658	20240325	094100	5719630	8900	8900	8900	8900	0
659	20240325	094000	5719630	8900	8900	8900	8900	0
660	20240325	093900	5719630	8900	8900	8900	8900	0
661	20240325	093800	5719630	8900	8900	8900	8900	0
662	20240325	093700	5719630	8900	8900	8900	8900	0
663	20240325	093600	5719630	8900	8880	8900	8880	151
664	20240325	093500	4375930	8900	8900	8900	8900	10
665	20240325	093400	4286930	8920	8920	8920	8920	0
666	20240325	093300	4286930	8920	8920	8920	8920	0
667	20240325	093200	4286930	8920	8920	8920	8920	0
668	20240325	093100	4286930	8920	8920	8920	8920	0
669	20240325	093000	4286930	8920	8920	8920	8920	0
670	20240325	092900	4286930	8920	8920	8920	8920	0
671	20240325	092800	4286930	8920	8920	8920	8920	0
672	20240325	092700	4286930	8920	8920	8920	8920	0
673	20240325	092600	4286930	8920	8920	8920	8920	60
674	20240325	092500	3751730	8920	8920	8920	8920	20
675	20240325	092400	3573330	8920	8920	8920	8920	0
676	20240325	092300	3573330	8920	8920	8920	8920	0
677	20240325	092200	3573330	8920	8920	8920	8920	10
678	20240325	092100	3484130	8930	8930	8930	8930	0
679	20240325	092000	3484130	8930	8930	8930	8930	0
680	20240325	091900	3484130	8930	8930	8930	8930	0
681	20240325	091800	3484130	8930	8930	8930	8930	0
682	20240325	091700	3484130	8930	8930	8930	8930	0
683	20240325	091600	3484130	8930	8930	8930	8930	0
684	20240325	091500	3484130	8930	8930	8930	8930	0
685	20240325	091400	3484130	8930	8930	8930	8930	0
686	20240325	091300	3484130	8930	8930	8930	8930	0
687	20240325	091200	3484130	8930	8930	8930	8930	0
688	20240325	091100	3484130	8930	8930	8930	8930	0
689	20240325	091000	3484130	8930	8930	8930	8930	0
690	20240325	090900	3484130	8930	8930	8930	8930	0
691	20240325	090800	3484130	8930	8930	8930	8930	120
692	20240325	090700	2412530	8930	8930	8930	8930	120
693	20240325	090600	1340930	8930	8930	8930	8930	0
694	20240325	090500	1340930	8930	8930	8930	8930	0
695	20240325	090400	1340930	8930	8930	8930	8930	0
696	20240325	090300	1340930	8930	8930	8930	8930	0
697	20240325	090200	1340930	8930	8930	8930	8930	0
698	20240325	090100	1340930	8930	8930	8930	8930	0
699	20240325	090000	1340930	8930	8880	8930	8880	151