KissMeData/023350/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	190600	157944500	5750	5750	5750	5750	1694
3	20240319	190500	157944500	5750	5750	5750	5750	0
4	20240319	190400	157944500	5750	5750	5750	5750	0
5	20240319	190300	157944500	5750	5750	5750	5750	0
6	20240319	190200	157944500	5750	5750	5750	5750	0
7	20240319	190100	157944500	5750	5750	5750	5750	0
8	20240319	190000	157944500	5750	5750	5750	5750	0
9	20240319	185900	157944500	5750	5750	5750	5750	0
10	20240319	185800	157944500	5750	5750	5750	5750	0
11	20240319	185700	157944500	5750	5750	5750	5750	0
12	20240319	185600	157944500	5750	5750	5750	5750	0
13	20240319	185500	157944500	5750	5750	5750	5750	0
14	20240319	185400	157944500	5750	5750	5750	5750	0
15	20240319	185300	157944500	5750	5750	5750	5750	0
16	20240319	185200	157944500	5750	5750	5750	5750	0
17	20240319	185100	157944500	5750	5750	5750	5750	0
18	20240319	185000	157944500	5750	5750	5750	5750	0
19	20240319	184900	157944500	5750	5750	5750	5750	0
20	20240319	184800	157944500	5750	5750	5750	5750	0
21	20240319	184700	157944500	5750	5750	5750	5750	0
22	20240319	184600	157944500	5750	5750	5750	5750	0
23	20240319	184500	157944500	5750	5750	5750	5750	0
24	20240319	184400	157944500	5750	5750	5750	5750	0
25	20240319	184300	157944500	5750	5750	5750	5750	0
26	20240319	184200	157944500	5750	5750	5750	5750	0
27	20240319	184100	157944500	5750	5750	5750	5750	0
28	20240319	184000	157944500	5750	5750	5750	5750	0
29	20240319	183900	157944500	5750	5750	5750	5750	0
30	20240319	183800	157944500	5750	5750	5750	5750	0
31	20240319	183700	157944500	5750	5750	5750	5750	0
32	20240319	183600	157944500	5750	5750	5750	5750	1694
33	20240319	183500	157944500	5750	5750	5750	5750	0
34	20240319	183400	157944500	5750	5750	5750	5750	0
35	20240319	183300	157944500	5750	5750	5750	5750	0
36	20240319	183200	157944500	5750	5750	5750	5750	0
37	20240319	183100	157944500	5750	5750	5750	5750	0
38	20240319	183000	157944500	5750	5750	5750	5750	0
39	20240319	182900	157944500	5750	5750	5750	5750	0
40	20240319	182800	157944500	5750	5750	5750	5750	0
41	20240319	182700	157944500	5750	5750	5750	5750	0
42	20240319	182600	157944500	5750	5750	5750	5750	0
43	20240319	182500	157944500	5750	5750	5750	5750	0
44	20240319	182400	157944500	5750	5750	5750	5750	0
45	20240319	182300	157944500	5750	5750	5750	5750	0
46	20240319	182200	157944500	5750	5750	5750	5750	0
47	20240319	182100	157944500	5750	5750	5750	5750	0
48	20240319	182000	157944500	5750	5750	5750	5750	0
49	20240319	181900	157944500	5750	5750	5750	5750	0
50	20240319	181800	157944500	5750	5750	5750	5750	0
51	20240319	181700	157944500	5750	5750	5750	5750	0
52	20240319	181600	157944500	5750	5750	5750	5750	0
53	20240319	181500	157944500	5750	5750	5750	5750	0
54	20240319	181400	157944500	5750	5750	5750	5750	0
55	20240319	181300	157944500	5750	5750	5750	5750	0
56	20240319	181200	157944500	5750	5750	5750	5750	0
57	20240319	181100	157944500	5750	5750	5750	5750	0
58	20240319	181000	157944500	5750	5750	5750	5750	0
59	20240319	180900	157944500	5750	5750	5750	5750	0
60	20240319	180800	157944500	5750	5750	5750	5750	0
61	20240319	180700	157944500	5750	5750	5750	5750	0
62	20240319	180600	157944500	5750	5750	5750	5750	1694
63	20240319	180500	157944500	5750	5750	5750	5750	0
64	20240319	180400	157944500	5750	5750	5750	5750	0
65	20240319	180300	157944500	5750	5750	5750	5750	0
66	20240319	180200	157944500	5750	5750	5750	5750	0
67	20240319	180100	157944500	5750	5750	5750	5750	0
68	20240319	180000	157944500	5750	5750	5750	5750	0
69	20240319	175900	157944500	5750	5750	5750	5750	0
70	20240319	175800	157944500	5750	5750	5750	5750	0
71	20240319	175700	157944500	5750	5750	5750	5750	0
72	20240319	175600	157944500	5750	5750	5750	5750	0
73	20240319	175500	157944500	5750	5750	5750	5750	0
74	20240319	175400	157944500	5750	5750	5750	5750	0
75	20240319	175300	157944500	5750	5750	5750	5750	0
76	20240319	175200	157944500	5750	5750	5750	5750	0
77	20240319	175100	157944500	5750	5750	5750	5750	0
78	20240319	175000	157944500	5750	5750	5750	5750	0
79	20240319	174900	157944500	5750	5750	5750	5750	0
80	20240319	174800	157944500	5750	5750	5750	5750	0
81	20240319	174700	157944500	5750	5750	5750	5750	0
82	20240319	174600	157944500	5750	5750	5750	5750	0
83	20240319	174500	157944500	5750	5750	5750	5750	0
84	20240319	174400	157944500	5750	5750	5750	5750	0
85	20240319	174300	157944500	5750	5750	5750	5750	0
86	20240319	174200	157944500	5750	5750	5750	5750	0
87	20240319	174100	157944500	5750	5750	5750	5750	0
88	20240319	174000	157944500	5750	5750	5750	5750	0
89	20240319	173900	157944500	5750	5750	5750	5750	0
90	20240319	173800	157944500	5750	5750	5750	5750	0
91	20240319	173700	157944500	5750	5750	5750	5750	0
92	20240319	173600	157944500	5750	5750	5750	5750	1694
93	20240319	173500	157944500	5750	5750	5750	5750	0
94	20240319	173400	157944500	5750	5750	5750	5750	0
95	20240319	173300	157944500	5750	5750	5750	5750	0
96	20240319	173200	157944500	5750	5750	5750	5750	0
97	20240319	173100	157944500	5750	5750	5750	5750	0
98	20240319	173000	157944500	5750	5750	5750	5750	0
99	20240319	172900	157944500	5750	5750	5750	5750	0
100	20240319	172800	157944500	5750	5750	5750	5750	0
101	20240319	172700	157944500	5750	5750	5750	5750	0
102	20240319	172600	157944500	5750	5750	5750	5750	0
103	20240319	172500	157944500	5750	5750	5750	5750	0
104	20240319	172400	157944500	5750	5750	5750	5750	0
105	20240319	172300	157944500	5750	5750	5750	5750	0
106	20240319	172200	157944500	5750	5750	5750	5750	0
107	20240319	172100	157944500	5750	5750	5750	5750	0
108	20240319	172000	157944500	5750	5750	5750	5750	0
109	20240319	171900	157944500	5750	5750	5750	5750	0
110	20240319	171800	157944500	5750	5750	5750	5750	0
111	20240319	171700	157944500	5750	5750	5750	5750	0
112	20240319	171600	157944500	5750	5750	5750	5750	0
113	20240319	171500	157944500	5750	5750	5750	5750	0
114	20240319	171400	157944500	5750	5750	5750	5750	0
115	20240319	171300	157944500	5750	5750	5750	5750	0
116	20240319	171200	157944500	5750	5750	5750	5750	0
117	20240319	171100	157944500	5750	5750	5750	5750	0
118	20240319	171000	157944500	5750	5750	5750	5750	0
119	20240319	170900	157944500	5750	5750	5750	5750	0
120	20240319	170800	157944500	5750	5750	5750	5750	0
121	20240319	170700	157944500	5750	5750	5750	5750	0
122	20240319	170600	157944500	5750	5750	5750	5750	1694
123	20240319	170500	157944500	5750	5750	5750	5750	0
124	20240319	170400	157944500	5750	5750	5750	5750	0
125	20240319	170300	157944500	5750	5750	5750	5750	0
126	20240319	170200	157944500	5750	5750	5750	5750	0
127	20240319	170100	157944500	5750	5750	5750	5750	0
128	20240319	170000	157944500	5750	5750	5750	5750	0
129	20240319	165900	157944500	5750	5750	5750	5750	0
130	20240319	165800	157944500	5750	5750	5750	5750	0
131	20240319	165700	157944500	5750	5750	5750	5750	0
132	20240319	165600	157944500	5750	5750	5750	5750	0
133	20240319	165500	157944500	5750	5750	5750	5750	0
134	20240319	165400	157944500	5750	5750	5750	5750	0
135	20240319	165300	157944500	5750	5750	5750	5750	0
136	20240319	165200	157944500	5750	5750	5750	5750	0
137	20240319	165100	157944500	5750	5750	5750	5750	0
138	20240319	165000	157944500	5750	5750	5750	5750	0
139	20240319	164900	157944500	5750	5750	5750	5750	0
140	20240319	164800	157944500	5750	5750	5750	5750	0
141	20240319	164700	157944500	5750	5750	5750	5750	0
142	20240319	164600	157944500	5750	5750	5750	5750	0
143	20240319	164500	157944500	5750	5750	5750	5750	0
144	20240319	164400	157944500	5750	5750	5750	5750	0
145	20240319	164300	157944500	5750	5750	5750	5750	0
146	20240319	164200	157944500	5750	5750	5750	5750	0
147	20240319	164100	157944500	5750	5750	5750	5750	0
148	20240319	164000	157944500	5750	5750	5750	5750	0
149	20240319	163900	157944500	5750	5750	5750	5750	0
150	20240319	163800	157944500	5750	5750	5750	5750	0
151	20240319	163700	157944500	5750	5750	5750	5750	0
152	20240319	163600	157944500	5750	5750	5750	5750	1694
153	20240319	163500	157944500	5750	5750	5750	5750	0
154	20240319	163400	157944500	5750	5750	5750	5750	0
155	20240319	163300	157944500	5750	5750	5750	5750	0
156	20240319	163200	157944500	5750	5750	5750	5750	0
157	20240319	163100	157944500	5750	5750	5750	5750	0
158	20240319	163000	157944500	5750	5750	5750	5750	0
159	20240319	162900	157944500	5750	5750	5750	5750	0
160	20240319	162800	157944500	5750	5750	5750	5750	0
161	20240319	162700	157944500	5750	5750	5750	5750	0
162	20240319	162600	157944500	5750	5750	5750	5750	0
163	20240319	162500	157944500	5750	5750	5750	5750	0
164	20240319	162400	157944500	5750	5750	5750	5750	0
165	20240319	162300	157944500	5750	5750	5750	5750	0
166	20240319	162200	157944500	5750	5750	5750	5750	0
167	20240319	162100	157944500	5750	5750	5750	5750	0
168	20240319	162000	157944500	5750	5750	5750	5750	0
169	20240319	161900	157944500	5750	5750	5750	5750	0
170	20240319	161800	157944500	5750	5750	5750	5750	0
171	20240319	161700	157944500	5750	5750	5750	5750	0
172	20240319	161600	157944500	5750	5750	5750	5750	0
173	20240319	161500	157944500	5750	5750	5750	5750	0
174	20240319	161400	157944500	5750	5750	5750	5750	0
175	20240319	161300	157944500	5750	5750	5750	5750	0
176	20240319	161200	157944500	5750	5750	5750	5750	0
177	20240319	161100	157944500	5750	5750	5750	5750	0
178	20240319	161000	157944500	5750	5750	5750	5750	0
179	20240319	160900	157944500	5750	5750	5750	5750	0
180	20240319	160800	157944500	5750	5750	5750	5750	0
181	20240319	160700	157944500	5750	5750	5750	5750	0
182	20240319	160600	157944500	5750	5750	5750	5750	1694
183	20240319	160500	157944500	5750	5750	5750	5750	0
184	20240319	160400	157944500	5750	5750	5750	5750	0
185	20240319	160300	157944500	5750	5750	5750	5750	0
186	20240319	160200	157944500	5750	5750	5750	5750	0
187	20240319	160100	157944500	5750	5750	5750	5750	0
188	20240319	160000	157944500	5750	5750	5750	5750	0
189	20240319	155900	157944500	5750	5750	5750	5750	0
190	20240319	155800	157944500	5750	5750	5750	5750	0
191	20240319	155700	157944500	5750	5750	5750	5750	0
192	20240319	155600	157944500	5750	5750	5750	5750	0
193	20240319	155500	157944500	5750	5750	5750	5750	0
194	20240319	155400	157944500	5750	5750	5750	5750	0
195	20240319	155300	157944500	5750	5750	5750	5750	0
196	20240319	155200	157944500	5750	5750	5750	5750	0
197	20240319	155100	157944500	5750	5750	5750	5750	0
198	20240319	155000	157944500	5750	5750	5750	5750	0
199	20240319	154900	157944500	5750	5750	5750	5750	0
200	20240319	154800	157944500	5750	5750	5750	5750	0
201	20240319	154700	157944500	5750	5750	5750	5750	0
202	20240319	154600	157944500	5750	5750	5750	5750	0
203	20240319	154500	157944500	5750	5750	5750	5750	0
204	20240319	154400	157944500	5750	5750	5750	5750	0
205	20240319	154300	157944500	5750	5750	5750	5750	0
206	20240319	154200	157944500	5750	5750	5750	5750	0
207	20240319	154100	157944500	5750	5750	5750	5750	0
208	20240319	154000	157944500	5750	5750	5750	5750	0
209	20240319	153900	157944500	5750	5750	5750	5750	0
210	20240319	153800	157944500	5750	5750	5750	5750	0
211	20240319	153700	157944500	5750	5750	5750	5750	0
212	20240319	153600	157944500	5750	5750	5750	5750	1694
213	20240319	153500	157944500	5750	5750	5750	5750	0
214	20240319	153400	157944500	5750	5750	5750	5750	0
215	20240319	153300	157944500	5750	5750	5750	5750	0
216	20240319	153200	157944500	5750	5750	5750	5750	0
217	20240319	153100	157944500	5750	5750	5750	5750	0
218	20240319	153000	157944500	5750	5750	5750	5750	1694
219	20240319	152900	148204000	5750	5750	5750	5750	0
220	20240319	152800	148204000	5750	5750	5750	5750	0
221	20240319	152700	148204000	5750	5750	5750	5750	0
222	20240319	152600	148204000	5750	5750	5750	5750	0
223	20240319	152500	148204000	5750	5750	5750	5750	0
224	20240319	152400	148204000	5750	5750	5750	5750	0
225	20240319	152300	148204000	5750	5750	5750	5750	0
226	20240319	152200	148204000	5750	5750	5750	5750	0
227	20240319	152100	148204000	5750	5750	5750	5750	0
228	20240319	152000	148204000	5750	5750	5750	5750	0
229	20240319	151900	148204000	5750	5740	5750	5740	19
230	20240319	151800	148094840	5740	5740	5750	5740	91
231	20240319	151700	147572300	5740	5740	5740	5740	10
232	20240319	151600	147514900	5740	5740	5740	5740	12
233	20240319	151500	147446020	5740	5740	5740	5740	0
234	20240319	151400	147446020	5740	5740	5740	5740	0
235	20240319	151300	147446020	5740	5740	5740	5740	14
236	20240319	151200	147365660	5740	5740	5740	5740	42
237	20240319	151100	147124580	5750	5750	5750	5750	273
238	20240319	151000	145554830	5760	5750	5760	5750	85
239	20240319	150900	145065970	5750	5750	5750	5750	1
240	20240319	150800	145060220	5760	5760	5760	5760	11
241	20240319	150700	144996860	5760	5760	5760	5760	15
242	20240319	150600	144910460	5760	5760	5760	5760	12
243	20240319	150500	144841340	5760	5760	5760	5760	11
244	20240319	150400	144777980	5760	5760	5760	5760	1
245	20240319	150300	144772220	5750	5750	5760	5750	149
246	20240319	150200	143915290	5760	5760	5760	5760	0
247	20240319	150100	143915290	5760	5760	5760	5760	0
248	20240319	150000	143915290	5760	5760	5760	5760	0
249	20240319	145900	143915290	5760	5760	5760	5760	1
250	20240319	145800	143909530	5760	5760	5760	5760	6
251	20240319	145700	143874970	5770	5770	5770	5770	0
252	20240319	145600	143874970	5770	5770	5770	5770	0
253	20240319	145500	143874970	5770	5770	5770	5770	0
254	20240319	145400	143874970	5770	5770	5770	5770	0
255	20240319	145300	143874970	5770	5770	5770	5770	0
256	20240319	145200	143874970	5770	5770	5770	5770	0
257	20240319	145100	143874970	5770	5770	5770	5770	15
258	20240319	145000	143788420	5770	5770	5770	5770	0
259	20240319	144900	143788420	5770	5770	5770	5770	0
260	20240319	144800	143788420	5770	5770	5770	5770	0
261	20240319	144700	143788420	5770	5750	5770	5730	257
262	20240319	144600	142315210	5760	5770	5770	5760	40
263	20240319	144500	142084610	5770	5750	5770	5750	39
264	20240319	144400	141859600	5740	5740	5740	5740	0
265	20240319	144300	141859600	5740	5740	5740	5740	0
266	20240319	144200	141859600	5740	5740	5740	5740	0
267	20240319	144100	141859600	5740	5740	5740	5740	6
268	20240319	144000	141825160	5730	5750	5750	5730	300
269	20240319	143900	140104570	5770	5770	5770	5770	0
270	20240319	143800	140104570	5770	5770	5770	5770	0
271	20240319	143700	140104570	5770	5770	5770	5770	0
272	20240319	143600	140104570	5770	5770	5770	5770	0
273	20240319	143500	140104570	5770	5770	5770	5770	50
274	20240319	143400	139816070	5770	5770	5770	5770	0
275	20240319	143300	139816070	5770	5770	5770	5770	0
276	20240319	143200	139816070	5770	5770	5770	5770	0
277	20240319	143100	139816070	5770	5770	5770	5770	1
278	20240319	143000	139810300	5740	5740	5740	5740	0
279	20240319	142900	139810300	5740	5740	5740	5740	0
280	20240319	142800	139810300	5740	5740	5740	5740	0
281	20240319	142700	139810300	5740	5740	5740	5740	0
282	20240319	142600	139810300	5740	5740	5740	5740	797
283	20240319	142500	135235520	5750	5750	5750	5750	1200
284	20240319	142400	128335520	5740	5740	5740	5740	1
285	20240319	142300	128329780	5740	5750	5750	5740	3
286	20240319	142200	128312550	5740	5740	5740	5740	4
287	20240319	142100	128289590	5740	5740	5740	5740	1
288	20240319	142000	128283850	5740	5740	5740	5740	2
289	20240319	141900	128272370	5740	5740	5740	5740	514
290	20240319	141800	125322010	5740	5740	5740	5740	0
291	20240319	141700	125322010	5740	5740	5740	5740	0
292	20240319	141600	125322010	5740	5740	5740	5740	4
293	20240319	141500	125299050	5740	5740	5740	5740	0
294	20240319	141400	125299050	5740	5740	5740	5740	0
295	20240319	141300	125299050	5740	5740	5740	5740	0
296	20240319	141200	125299050	5740	5740	5740	5740	0
297	20240319	141100	125299050	5740	5740	5740	5740	0
298	20240319	141000	125299050	5740	5740	5740	5740	0
299	20240319	140900	125299050	5740	5740	5740	5740	87
300	20240319	140800	124799670	5740	5740	5740	5740	0
301	20240319	140700	124799670	5740	5740	5740	5740	0
302	20240319	140600	124799670	5740	5740	5740	5730	1501
303	20240319	140500	116193690	5750	5750	5750	5750	0
304	20240319	140400	116193690	5750	5750	5750	5750	0
305	20240319	140300	116193690	5750	5750	5750	5750	0
306	20240319	140200	116193690	5750	5750	5750	5750	0
307	20240319	140100	116193690	5750	5750	5750	5750	60
308	20240319	140000	115848690	5770	5770	5770	5770	0
309	20240319	135900	115848690	5770	5770	5770	5770	0
310	20240319	135800	115848690	5770	5770	5770	5770	0
311	20240319	135700	115848690	5770	5770	5770	5770	0
312	20240319	135600	115848690	5770	5770	5770	5770	0
313	20240319	135500	115848690	5770	5770	5770	5770	0
314	20240319	135400	115848690	5770	5770	5770	5770	0
315	20240319	135300	115848690	5770	5770	5770	5770	0
316	20240319	135200	115848690	5770	5770	5770	5770	0
317	20240319	135100	115848690	5770	5770	5770	5770	0
318	20240319	135000	115848690	5770	5770	5770	5770	0
319	20240319	134900	115848690	5770	5770	5770	5770	0
320	20240319	134800	115848690	5770	5770	5770	5770	17
321	20240319	134700	115750600	5740	5740	5740	5740	0
322	20240319	134600	115750600	5740	5740	5740	5740	0
323	20240319	134500	115750600	5740	5740	5740	5740	0
324	20240319	134400	115750600	5740	5740	5740	5740	0
325	20240319	134300	115750600	5740	5740	5740	5740	2
326	20240319	134200	115739120	5740	5740	5740	5740	0
327	20240319	134100	115739120	5740	5740	5740	5740	221
328	20240319	134000	114470580	5740	5740	5740	5740	8
329	20240319	133900	114424660	5770	5770	5770	5770	0
330	20240319	133800	114424660	5770	5770	5770	5770	0
331	20240319	133700	114424660	5770	5770	5770	5770	0
332	20240319	133600	114424660	5770	5770	5770	5770	0
333	20240319	133500	114424660	5770	5770	5770	5770	0
334	20240319	133400	114424660	5770	5770	5770	5770	0
335	20240319	133300	114424660	5770	5770	5770	5770	100
336	20240319	133200	113847660	5770	5770	5770	5770	0
337	20240319	133100	113847660	5770	5770	5770	5770	0
338	20240319	133000	113847660	5770	5770	5770	5770	0
339	20240319	132900	113847660	5770	5770	5770	5770	0
340	20240319	132800	113847660	5770	5770	5770	5770	0
341	20240319	132700	113847660	5770	5770	5770	5770	1
342	20240319	132600	113841890	5750	5750	5750	5750	0
343	20240319	132500	113841890	5750	5740	5750	5740	94
344	20240319	132400	113301400	5730	5730	5730	5730	0
345	20240319	132300	113301400	5730	5730	5730	5730	0
346	20240319	132200	113301400	5730	5730	5730	5730	0
347	20240319	132100	113301400	5730	5730	5730	5730	0
348	20240319	132000	113301400	5730	5730	5730	5730	0
349	20240319	131900	113301400	5730	5740	5740	5730	475
350	20240319	131800	110577250	5750	5750	5750	5750	0
351	20240319	131700	110577250	5750	5750	5750	5750	100
352	20240319	131600	110002250	5750	5750	5750	5750	105
353	20240319	131500	109398500	5740	5750	5750	5740	19
354	20240319	131400	109289340	5750	5750	5750	5750	12
355	20240319	131300	109220340	5740	5740	5740	5740	12
356	20240319	131200	109151460	5750	5750	5750	5750	0
357	20240319	131100	109151460	5750	5750	5750	5750	0
358	20240319	131000	109151460	5750	5750	5750	5750	148
359	20240319	130900	108300460	5750	5750	5750	5750	0
360	20240319	130800	108300460	5750	5750	5750	5750	10
361	20240319	130700	108242960	5750	5750	5750	5750	11
362	20240319	130600	108179710	5750	5750	5750	5750	0
363	20240319	130500	108179710	5750	5750	5750	5750	2
364	20240319	130400	108168210	5750	5750	5750	5750	11
365	20240319	130300	108104960	5750	5750	5750	5750	0
366	20240319	130200	108104960	5750	5750	5750	5750	0
367	20240319	130100	108104960	5750	5750	5750	5750	0
368	20240319	130000	108104960	5750	5750	5750	5740	241
369	20240319	125900	106720540	5740	5740	5740	5740	0
370	20240319	125800	106720540	5740	5740	5740	5740	40
371	20240319	125700	106490940	5740	5740	5740	5740	0
372	20240319	125600	106490940	5740	5740	5740	5740	0
373	20240319	125500	106490940	5740	5740	5740	5740	0
374	20240319	125400	106490940	5740	5740	5740	5740	0
375	20240319	125300	106490940	5740	5740	5740	5740	500
376	20240319	125200	103620940	5730	5740	5740	5730	381
377	20240319	125100	101436220	5740	5740	5740	5740	500
378	20240319	125000	98566220	5740	5740	5740	5740	0
379	20240319	124900	98566220	5740	5740	5740	5740	1
380	20240319	124800	98560480	5740	5740	5740	5740	23
381	20240319	124700	98428460	5740	5740	5740	5740	0
382	20240319	124600	98428460	5740	5740	5740	5740	4
383	20240319	124500	98405500	5740	5740	5740	5740	10
384	20240319	124400	98348100	5740	5740	5740	5740	4
385	20240319	124300	98325140	5740	5740	5740	5740	100
386	20240319	124200	97751140	5740	5740	5740	5740	0
387	20240319	124100	97751140	5740	5740	5740	5740	0
388	20240319	124000	97751140	5740	5740	5740	5740	0
389	20240319	123900	97751140	5740	5740	5740	5740	1904
390	20240319	123800	86822180	5740	5740	5740	5740	0
391	20240319	123700	86822180	5740	5740	5740	5740	420
392	20240319	123600	84411380	5740	5780	5780	5740	350
393	20240319	123500	82400860	5750	5750	5750	5750	2099
394	20240319	123400	70331610	5780	5780	5780	5780	0
395	20240319	123300	70331610	5780	5780	5780	5780	0
396	20240319	123200	70331610	5780	5780	5780	5780	0
397	20240319	123100	70331610	5780	5780	5780	5780	0
398	20240319	123000	70331610	5780	5780	5780	5780	0
399	20240319	122900	70331610	5780	5780	5780	5780	0
400	20240319	122800	70331610	5780	5760	5780	5760	30
401	20240319	122700	70158790	5780	5780	5780	5780	0
402	20240319	122600	70158790	5780	5780	5780	5780	0
403	20240319	122500	70158790	5780	5780	5780	5780	1
404	20240319	122400	70153010	5760	5760	5760	5760	353
405	20240319	122300	68119730	5750	5750	5750	5750	52
406	20240319	122200	67820730	5760	5760	5760	5760	0
407	20240319	122100	67820730	5760	5760	5760	5760	0
408	20240319	122000	67820730	5760	5760	5760	5760	0
409	20240319	121900	67820730	5760	5760	5760	5760	0
410	20240319	121800	67820730	5760	5760	5760	5760	0
411	20240319	121700	67820730	5760	5760	5760	5760	0
412	20240319	121600	67820730	5760	5760	5760	5760	498
413	20240319	121500	64952250	5760	5760	5760	5760	34
414	20240319	121400	64756410	5780	5780	5780	5780	0
415	20240319	121300	64756410	5780	5780	5780	5780	0
416	20240319	121200	64756410	5780	5780	5780	5780	1
417	20240319	121100	64750630	5750	5750	5750	5750	0
418	20240319	121000	64750630	5750	5750	5750	5750	0
419	20240319	120900	64750630	5750	5750	5750	5750	3
420	20240319	120800	64733380	5780	5760	5780	5760	11
421	20240319	120700	64670000	5760	5760	5760	5760	0
422	20240319	120600	64670000	5760	5760	5760	5760	0
423	20240319	120500	64670000	5760	5760	5760	5760	0
424	20240319	120400	64670000	5760	5760	5760	5760	58
425	20240319	120300	64335920	5760	5760	5760	5760	0
426	20240319	120200	64335920	5760	5760	5760	5760	1
427	20240319	120100	64330160	5790	5790	5790	5790	0
428	20240319	120000	64330160	5790	5790	5790	5790	0
429	20240319	115900	64330160	5790	5790	5790	5790	0
430	20240319	115800	64330160	5790	5790	5790	5790	0
431	20240319	115700	64330160	5790	5790	5790	5790	0
432	20240319	115600	64330160	5790	5790	5790	5790	0
433	20240319	115500	64330160	5790	5790	5790	5790	0
434	20240319	115400	64330160	5790	5790	5790	5790	0
435	20240319	115300	64330160	5790	5790	5790	5790	0
436	20240319	115200	64330160	5790	5790	5790	5790	0
437	20240319	115100	64330160	5790	5790	5790	5790	0
438	20240319	115000	64330160	5790	5790	5790	5790	0
439	20240319	114900	64330160	5790	5790	5790	5790	0
440	20240319	114800	64330160	5790	5790	5790	5790	0
441	20240319	114700	64330160	5790	5790	5790	5790	0
442	20240319	114600	64330160	5790	5790	5790	5790	0
443	20240319	114500	64330160	5790	5790	5790	5790	0
444	20240319	114400	64330160	5790	5790	5790	5790	0
445	20240319	114300	64330160	5790	5790	5790	5790	0
446	20240319	114200	64330160	5790	5790	5790	5790	0
447	20240319	114100	64330160	5790	5790	5790	5790	0
448	20240319	114000	64330160	5790	5790	5790	5790	0
449	20240319	113900	64330160	5790	5790	5790	5790	0
450	20240319	113800	64330160	5790	5790	5790	5790	0
451	20240319	113700	64330160	5790	5790	5790	5790	20
452	20240319	113600	64214360	5790	5790	5790	5790	1
453	20240319	113500	64208570	5750	5750	5750	5750	0
454	20240319	113400	64208570	5750	5750	5750	5750	0
455	20240319	113300	64208570	5750	5750	5750	5750	0
456	20240319	113200	64208570	5750	5750	5750	5750	0
457	20240319	113100	64208570	5750	5750	5750	5750	0
458	20240319	113000	64208570	5750	5750	5750	5750	0
459	20240319	112900	64208570	5750	5760	5760	5750	699
460	20240319	112800	60186750	5790	5790	5790	5790	1
461	20240319	112700	60180960	5770	5770	5770	5770	0
462	20240319	112600	60180960	5770	5770	5770	5770	471
463	20240319	112500	57463290	5770	5770	5770	5770	0
464	20240319	112400	57463290	5770	5770	5770	5770	1
465	20240319	112300	57457520	5770	5770	5770	5770	0
466	20240319	112200	57457520	5770	5770	5770	5770	0
467	20240319	112100	57457520	5770	5770	5770	5770	5
468	20240319	112000	57428670	5760	5760	5760	5760	72
469	20240319	111900	57013950	5770	5770	5770	5770	0
470	20240319	111800	57013950	5770	5770	5770	5770	0
471	20240319	111700	57013950	5770	5770	5770	5770	0
472	20240319	111600	57013950	5770	5770	5770	5770	0
473	20240319	111500	57013950	5770	5770	5770	5770	10
474	20240319	111400	56956250	5750	5750	5750	5750	0
475	20240319	111300	56956250	5750	5750	5750	5750	0
476	20240319	111200	56956250	5750	5750	5750	5750	0
477	20240319	111100	56956250	5750	5750	5750	5750	281
478	20240319	111000	55340500	5750	5760	5760	5750	319
479	20240319	110900	53505770	5770	5760	5770	5750	2020
480	20240319	110800	41888290	5760	5760	5760	5760	0
481	20240319	110700	41888290	5760	5760	5760	5760	0
482	20240319	110600	41888290	5760	5760	5760	5760	7
483	20240319	110500	41847970	5770	5770	5770	5770	0
484	20240319	110400	41847970	5770	5770	5770	5770	0
485	20240319	110300	41847970	5770	5760	5770	5760	213
486	20240319	110200	40620960	5760	5760	5760	5760	0
487	20240319	110100	40620960	5760	5760	5760	5760	3
488	20240319	110000	40603680	5760	5760	5760	5760	0
489	20240319	105900	40603680	5760	5760	5760	5760	0
490	20240319	105800	40603680	5760	5760	5760	5760	0
491	20240319	105700	40603680	5760	5760	5760	5760	0
492	20240319	105600	40603680	5760	5760	5760	5760	0
493	20240319	105500	40603680	5760	5760	5760	5760	0
494	20240319	105400	40603680	5760	5760	5760	5760	0
495	20240319	105300	40603680	5760	5760	5760	5760	0
496	20240319	105200	40603680	5760	5760	5760	5760	0
497	20240319	105100	40603680	5760	5760	5760	5760	700
498	20240319	105000	36571680	5780	5780	5780	5780	0
499	20240319	104900	36571680	5780	5780	5780	5780	0
500	20240319	104800	36571680	5780	5780	5780	5780	0
501	20240319	104700	36571680	5780	5780	5780	5780	0
502	20240319	104600	36571680	5780	5780	5780	5780	0
503	20240319	104500	36571680	5780	5780	5780	5780	0
504	20240319	104400	36571680	5780	5760	5780	5760	251
505	20240319	104300	35125280	5770	5770	5770	5770	0
506	20240319	104200	35125280	5770	5770	5770	5770	0
507	20240319	104100	35125280	5770	5770	5770	5770	0
508	20240319	104000	35125280	5770	5770	5770	5770	0
509	20240319	103900	35125280	5770	5770	5770	5770	0
510	20240319	103800	35125280	5770	5770	5770	5770	67
511	20240319	103700	34738690	5760	5760	5760	5760	1
512	20240319	103600	34732930	5790	5790	5790	5790	0
513	20240319	103500	34732930	5790	5770	5790	5770	202
514	20240319	103400	33567190	5790	5790	5790	5790	0
515	20240319	103300	33567190	5790	5790	5790	5790	0
516	20240319	103200	33567190	5790	5790	5790	5790	0
517	20240319	103100	33567190	5790	5790	5790	5790	0
518	20240319	103000	33567190	5790	5790	5790	5790	0
519	20240319	102900	33567190	5790	5790	5790	5790	0
520	20240319	102800	33567190	5790	5790	5790	5790	0
521	20240319	102700	33567190	5790	5790	5790	5790	0
522	20240319	102600	33567190	5790	5790	5790	5790	0
523	20240319	102500	33567190	5790	5790	5790	5790	0
524	20240319	102400	33567190	5790	5790	5790	5790	0
525	20240319	102300	33567190	5790	5790	5790	5790	0
526	20240319	102200	33567190	5790	5790	5790	5790	0
527	20240319	102100	33567190	5790	5790	5790	5790	0
528	20240319	102000	33567190	5790	5790	5790	5790	0
529	20240319	101900	33567190	5790	5790	5790	5790	0
530	20240319	101800	33567190	5790	5790	5790	5790	0
531	20240319	101700	33567190	5790	5790	5790	5790	0
532	20240319	101600	33567190	5790	5790	5790	5790	0
533	20240319	101500	33567190	5790	5780	5790	5770	194
534	20240319	101400	32446880	5780	5780	5780	5780	0
535	20240319	101300	32446880	5780	5780	5780	5780	0
536	20240319	101200	32446880	5780	5780	5780	5780	0
537	20240319	101100	32446880	5780	5780	5780	5780	50
538	20240319	101000	32157880	5780	5780	5780	5780	0
539	20240319	100900	32157880	5780	5780	5780	5780	0
540	20240319	100800	32157880	5780	5780	5780	5780	0
541	20240319	100700	32157880	5780	5780	5780	5780	6
542	20240319	100600	32123200	5790	5790	5790	5790	0
543	20240319	100500	32123200	5790	5790	5790	5790	0
544	20240319	100400	32123200	5790	5790	5790	5790	0
545	20240319	100300	32123200	5790	5790	5790	5790	1
546	20240319	100200	32117410	5780	5780	5780	5780	0
547	20240319	100100	32117410	5780	5780	5780	5780	0
548	20240319	100000	32117410	5780	5780	5780	5780	0
549	20240319	095900	32117410	5780	5780	5780	5780	0
550	20240319	095800	32117410	5780	5780	5780	5780	10
551	20240319	095700	32059610	5780	5780	5780	5780	50
552	20240319	095600	31770610	5780	5780	5780	5780	0
553	20240319	095500	31770610	5780	5780	5780	5780	0
554	20240319	095400	31770610	5780	5780	5780	5780	4
555	20240319	095300	31747490	5790	5790	5790	5790	0
556	20240319	095200	31747490	5790	5790	5790	5790	0
557	20240319	095100	31747490	5790	5790	5790	5790	0
558	20240319	095000	31747490	5790	5790	5790	5790	20
559	20240319	094900	31631690	5780	5780	5780	5780	119
560	20240319	094800	30943870	5790	5790	5790	5790	0
561	20240319	094700	30943870	5790	5790	5790	5790	1
562	20240319	094600	30938080	5780	5780	5780	5780	1
563	20240319	094500	30932300	5790	5790	5790	5790	0
564	20240319	094400	30932300	5790	5790	5790	5790	0
565	20240319	094300	30932300	5790	5790	5790	5790	0
566	20240319	094200	30932300	5790	5790	5790	5790	0
567	20240319	094100	30932300	5790	5790	5790	5790	0
568	20240319	094000	30932300	5790	5790	5790	5790	0
569	20240319	093900	30932300	5790	5790	5790	5790	0
570	20240319	093800	30932300	5790	5790	5790	5790	0
571	20240319	093700	30932300	5790	5790	5790	5790	4
572	20240319	093600	30909140	5790	5790	5790	5790	1
573	20240319	093500	30903350	5760	5760	5760	5760	100
574	20240319	093400	30327350	5790	5790	5790	5790	0
575	20240319	093300	30327350	5790	5790	5790	5790	58
576	20240319	093200	29991530	5760	5760	5760	5760	68
577	20240319	093100	29599850	5760	5760	5760	5760	172
578	20240319	093000	28609130	5760	5760	5760	5760	3
579	20240319	092900	28591850	5750	5750	5750	5750	0
580	20240319	092800	28591850	5750	5750	5750	5750	0
581	20240319	092700	28591850	5750	5750	5750	5750	0
582	20240319	092600	28591850	5750	5760	5760	5750	1031
583	20240319	092500	22660290	5760	5760	5760	5760	251
584	20240319	092400	21214530	5760	5760	5760	5760	512
585	20240319	092300	18265410	5760	5760	5760	5760	105
586	20240319	092200	17660610	5770	5780	5780	5770	1097
587	20240319	092100	11330870	5770	5770	5770	5770	0
588	20240319	092000	11330870	5770	5780	5780	5770	218
589	20240319	091900	10072960	5770	5770	5770	5770	0
590	20240319	091800	10072960	5770	5770	5770	5770	0
591	20240319	091700	10072960	5770	5770	5770	5770	0
592	20240319	091600	10072960	5770	5770	5770	5770	0
593	20240319	091500	10072960	5770	5770	5770	5770	0
594	20240319	091400	10072960	5770	5780	5780	5770	220
595	20240319	091300	8803550	5790	5790	5790	5790	2
596	20240319	091200	8791970	5800	5800	5800	5800	0
597	20240319	091100	8791970	5800	5800	5800	5800	0
598	20240319	091000	8791970	5800	5800	5800	5800	0
599	20240319	090900	8791970	5800	5800	5800	5800	0
600	20240319	090800	8791970	5800	5800	5800	5800	0
601	20240319	090700	8791970	5800	5800	5800	5800	5
602	20240319	090600	8762970	5800	5800	5800	5800	132
603	20240319	090500	7997370	5800	5800	5800	5800	0
604	20240319	090400	7997370	5800	5800	5800	5800	0
605	20240319	090300	7997370	5800	5800	5800	5800	0
606	20240319	090200	7997370	5800	5800	5800	5800	5
607	20240319	090100	7968370	5770	5770	5770	5770	0
608	20240319	090000	7968370	5770	5770	5770	5770	1381