KissMeData/091590/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	195900	98196890	5560	5560	5560	5560	693
3	20240313	195800	98196890	5560	5560	5560	5560	0
4	20240313	195700	98196890	5560	5560	5560	5560	0
5	20240313	195600	98196890	5560	5560	5560	5560	0
6	20240313	195500	98196890	5560	5560	5560	5560	0
7	20240313	195400	98196890	5560	5560	5560	5560	0
8	20240313	195300	98196890	5560	5560	5560	5560	0
9	20240313	195200	98196890	5560	5560	5560	5560	0
10	20240313	195100	98196890	5560	5560	5560	5560	0
11	20240313	195000	98196890	5560	5560	5560	5560	0
12	20240313	194900	98196890	5560	5560	5560	5560	0
13	20240313	194800	98196890	5560	5560	5560	5560	0
14	20240313	194700	98196890	5560	5560	5560	5560	0
15	20240313	194600	98196890	5560	5560	5560	5560	0
16	20240313	194500	98196890	5560	5560	5560	5560	0
17	20240313	194400	98196890	5560	5560	5560	5560	0
18	20240313	194300	98196890	5560	5560	5560	5560	0
19	20240313	194200	98196890	5560	5560	5560	5560	0
20	20240313	194100	98196890	5560	5560	5560	5560	0
21	20240313	194000	98196890	5560	5560	5560	5560	0
22	20240313	193900	98196890	5560	5560	5560	5560	0
23	20240313	193800	98196890	5560	5560	5560	5560	0
24	20240313	193700	98196890	5560	5560	5560	5560	0
25	20240313	193600	98196890	5560	5560	5560	5560	0
26	20240313	193500	98196890	5560	5560	5560	5560	0
27	20240313	193400	98196890	5560	5560	5560	5560	0
28	20240313	193300	98196890	5560	5560	5560	5560	0
29	20240313	193200	98196890	5560	5560	5560	5560	0
30	20240313	193100	98196890	5560	5560	5560	5560	0
31	20240313	193000	98196890	5560	5560	5560	5560	0
32	20240313	192900	98196890	5560	5560	5560	5560	693
33	20240313	192800	98196890	5560	5560	5560	5560	0
34	20240313	192700	98196890	5560	5560	5560	5560	0
35	20240313	192600	98196890	5560	5560	5560	5560	0
36	20240313	192500	98196890	5560	5560	5560	5560	0
37	20240313	192400	98196890	5560	5560	5560	5560	0
38	20240313	192300	98196890	5560	5560	5560	5560	0
39	20240313	192200	98196890	5560	5560	5560	5560	0
40	20240313	192100	98196890	5560	5560	5560	5560	0
41	20240313	192000	98196890	5560	5560	5560	5560	0
42	20240313	191900	98196890	5560	5560	5560	5560	0
43	20240313	191800	98196890	5560	5560	5560	5560	0
44	20240313	191700	98196890	5560	5560	5560	5560	0
45	20240313	191600	98196890	5560	5560	5560	5560	0
46	20240313	191500	98196890	5560	5560	5560	5560	0
47	20240313	191400	98196890	5560	5560	5560	5560	0
48	20240313	191300	98196890	5560	5560	5560	5560	0
49	20240313	191200	98196890	5560	5560	5560	5560	0
50	20240313	191100	98196890	5560	5560	5560	5560	0
51	20240313	191000	98196890	5560	5560	5560	5560	0
52	20240313	190900	98196890	5560	5560	5560	5560	0
53	20240313	190800	98196890	5560	5560	5560	5560	0
54	20240313	190700	98196890	5560	5560	5560	5560	0
55	20240313	190600	98196890	5560	5560	5560	5560	0
56	20240313	190500	98196890	5560	5560	5560	5560	0
57	20240313	190400	98196890	5560	5560	5560	5560	0
58	20240313	190300	98196890	5560	5560	5560	5560	0
59	20240313	190200	98196890	5560	5560	5560	5560	0
60	20240313	190100	98196890	5560	5560	5560	5560	0
61	20240313	190000	98196890	5560	5560	5560	5560	0
62	20240313	185900	98196890	5560	5560	5560	5560	693
63	20240313	185800	98196890	5560	5560	5560	5560	0
64	20240313	185700	98196890	5560	5560	5560	5560	0
65	20240313	185600	98196890	5560	5560	5560	5560	0
66	20240313	185500	98196890	5560	5560	5560	5560	0
67	20240313	185400	98196890	5560	5560	5560	5560	0
68	20240313	185300	98196890	5560	5560	5560	5560	0
69	20240313	185200	98196890	5560	5560	5560	5560	0
70	20240313	185100	98196890	5560	5560	5560	5560	0
71	20240313	185000	98196890	5560	5560	5560	5560	0
72	20240313	184900	98196890	5560	5560	5560	5560	0
73	20240313	184800	98196890	5560	5560	5560	5560	0
74	20240313	184700	98196890	5560	5560	5560	5560	0
75	20240313	184600	98196890	5560	5560	5560	5560	0
76	20240313	184500	98196890	5560	5560	5560	5560	0
77	20240313	184400	98196890	5560	5560	5560	5560	0
78	20240313	184300	98196890	5560	5560	5560	5560	0
79	20240313	184200	98196890	5560	5560	5560	5560	0
80	20240313	184100	98196890	5560	5560	5560	5560	0
81	20240313	184000	98196890	5560	5560	5560	5560	0
82	20240313	183900	98196890	5560	5560	5560	5560	0
83	20240313	183800	98196890	5560	5560	5560	5560	0
84	20240313	183700	98196890	5560	5560	5560	5560	0
85	20240313	183600	98196890	5560	5560	5560	5560	0
86	20240313	183500	98196890	5560	5560	5560	5560	0
87	20240313	183400	98196890	5560	5560	5560	5560	0
88	20240313	183300	98196890	5560	5560	5560	5560	0
89	20240313	183200	98196890	5560	5560	5560	5560	0
90	20240313	183100	98196890	5560	5560	5560	5560	0
91	20240313	183000	98196890	5560	5560	5560	5560	0
92	20240313	182900	98196890	5560	5560	5560	5560	693
93	20240313	182800	98196890	5560	5560	5560	5560	0
94	20240313	182700	98196890	5560	5560	5560	5560	0
95	20240313	182600	98196890	5560	5560	5560	5560	0
96	20240313	182500	98196890	5560	5560	5560	5560	0
97	20240313	182400	98196890	5560	5560	5560	5560	0
98	20240313	182300	98196890	5560	5560	5560	5560	0
99	20240313	182200	98196890	5560	5560	5560	5560	0
100	20240313	182100	98196890	5560	5560	5560	5560	0
101	20240313	182000	98196890	5560	5560	5560	5560	0
102	20240313	181900	98196890	5560	5560	5560	5560	0
103	20240313	181800	98196890	5560	5560	5560	5560	0
104	20240313	181700	98196890	5560	5560	5560	5560	0
105	20240313	181600	98196890	5560	5560	5560	5560	0
106	20240313	181500	98196890	5560	5560	5560	5560	0
107	20240313	181400	98196890	5560	5560	5560	5560	0
108	20240313	181300	98196890	5560	5560	5560	5560	0
109	20240313	181200	98196890	5560	5560	5560	5560	0
110	20240313	181100	98196890	5560	5560	5560	5560	0
111	20240313	181000	98196890	5560	5560	5560	5560	0
112	20240313	180900	98196890	5560	5560	5560	5560	0
113	20240313	180800	98196890	5560	5560	5560	5560	0
114	20240313	180700	98196890	5560	5560	5560	5560	0
115	20240313	180600	98196890	5560	5560	5560	5560	0
116	20240313	180500	98196890	5560	5560	5560	5560	0
117	20240313	180400	98196890	5560	5560	5560	5560	0
118	20240313	180300	98196890	5560	5560	5560	5560	0
119	20240313	180200	98196890	5560	5560	5560	5560	0
120	20240313	180100	98196890	5560	5560	5560	5560	0
121	20240313	180000	98196890	5560	5560	5560	5560	0
122	20240313	175900	98196890	5560	5560	5560	5560	693
123	20240313	175800	98196890	5560	5560	5560	5560	0
124	20240313	175700	98196890	5560	5560	5560	5560	0
125	20240313	175600	98196890	5560	5560	5560	5560	0
126	20240313	175500	98196890	5560	5560	5560	5560	0
127	20240313	175400	98196890	5560	5560	5560	5560	0
128	20240313	175300	98196890	5560	5560	5560	5560	0
129	20240313	175200	98196890	5560	5560	5560	5560	0
130	20240313	175100	98196890	5560	5560	5560	5560	0
131	20240313	175000	98196890	5560	5560	5560	5560	0
132	20240313	174900	98196890	5560	5560	5560	5560	0
133	20240313	174800	98196890	5560	5560	5560	5560	0
134	20240313	174700	98196890	5560	5560	5560	5560	0
135	20240313	174600	98196890	5560	5560	5560	5560	0
136	20240313	174500	98196890	5560	5560	5560	5560	0
137	20240313	174400	98196890	5560	5560	5560	5560	0
138	20240313	174300	98196890	5560	5560	5560	5560	0
139	20240313	174200	98196890	5560	5560	5560	5560	0
140	20240313	174100	98196890	5560	5560	5560	5560	0
141	20240313	174000	98196890	5560	5560	5560	5560	0
142	20240313	173900	98196890	5560	5560	5560	5560	0
143	20240313	173800	98196890	5560	5560	5560	5560	0
144	20240313	173700	98196890	5560	5560	5560	5560	0
145	20240313	173600	98196890	5560	5560	5560	5560	0
146	20240313	173500	98196890	5560	5560	5560	5560	0
147	20240313	173400	98196890	5560	5560	5560	5560	0
148	20240313	173300	98196890	5560	5560	5560	5560	0
149	20240313	173200	98196890	5560	5560	5560	5560	0
150	20240313	173100	98196890	5560	5560	5560	5560	0
151	20240313	173000	98196890	5560	5560	5560	5560	0
152	20240313	172900	98196890	5560	5560	5560	5560	693
153	20240313	172800	98196890	5560	5560	5560	5560	0
154	20240313	172700	98196890	5560	5560	5560	5560	0
155	20240313	172600	98196890	5560	5560	5560	5560	0
156	20240313	172500	98196890	5560	5560	5560	5560	0
157	20240313	172400	98196890	5560	5560	5560	5560	0
158	20240313	172300	98196890	5560	5560	5560	5560	0
159	20240313	172200	98196890	5560	5560	5560	5560	0
160	20240313	172100	98196890	5560	5560	5560	5560	0
161	20240313	172000	98196890	5560	5560	5560	5560	0
162	20240313	171900	98196890	5560	5560	5560	5560	0
163	20240313	171800	98196890	5560	5560	5560	5560	0
164	20240313	171700	98196890	5560	5560	5560	5560	0
165	20240313	171600	98196890	5560	5560	5560	5560	0
166	20240313	171500	98196890	5560	5560	5560	5560	0
167	20240313	171400	98196890	5560	5560	5560	5560	0
168	20240313	171300	98196890	5560	5560	5560	5560	0
169	20240313	171200	98196890	5560	5560	5560	5560	0
170	20240313	171100	98196890	5560	5560	5560	5560	0
171	20240313	171000	98196890	5560	5560	5560	5560	0
172	20240313	170900	98196890	5560	5560	5560	5560	0
173	20240313	170800	98196890	5560	5560	5560	5560	0
174	20240313	170700	98196890	5560	5560	5560	5560	0
175	20240313	170600	98196890	5560	5560	5560	5560	0
176	20240313	170500	98196890	5560	5560	5560	5560	0
177	20240313	170400	98196890	5560	5560	5560	5560	0
178	20240313	170300	98196890	5560	5560	5560	5560	0
179	20240313	170200	98196890	5560	5560	5560	5560	0
180	20240313	170100	98196890	5560	5560	5560	5560	0
181	20240313	170000	98196890	5560	5560	5560	5560	0
182	20240313	165900	98196890	5560	5560	5560	5560	693
183	20240313	165800	98196890	5560	5560	5560	5560	0
184	20240313	165700	98196890	5560	5560	5560	5560	0
185	20240313	165600	98196890	5560	5560	5560	5560	0
186	20240313	165500	98196890	5560	5560	5560	5560	0
187	20240313	165400	98196890	5560	5560	5560	5560	0
188	20240313	165300	98196890	5560	5560	5560	5560	0
189	20240313	165200	98196890	5560	5560	5560	5560	0
190	20240313	165100	98196890	5560	5560	5560	5560	0
191	20240313	165000	98196890	5560	5560	5560	5560	0
192	20240313	164900	98196890	5560	5560	5560	5560	0
193	20240313	164800	98196890	5560	5560	5560	5560	0
194	20240313	164700	98196890	5560	5560	5560	5560	0
195	20240313	164600	98196890	5560	5560	5560	5560	0
196	20240313	164500	98196890	5560	5560	5560	5560	0
197	20240313	164400	98196890	5560	5560	5560	5560	0
198	20240313	164300	98196890	5560	5560	5560	5560	0
199	20240313	164200	98196890	5560	5560	5560	5560	0
200	20240313	164100	98196890	5560	5560	5560	5560	0
201	20240313	164000	98196890	5560	5560	5560	5560	0
202	20240313	163900	98196890	5560	5560	5560	5560	0
203	20240313	163800	98196890	5560	5560	5560	5560	0
204	20240313	163700	98196890	5560	5560	5560	5560	0
205	20240313	163600	98196890	5560	5560	5560	5560	0
206	20240313	163500	98196890	5560	5560	5560	5560	0
207	20240313	163400	98196890	5560	5560	5560	5560	0
208	20240313	163300	98196890	5560	5560	5560	5560	0
209	20240313	163200	98196890	5560	5560	5560	5560	0
210	20240313	163100	98196890	5560	5560	5560	5560	0
211	20240313	163000	98196890	5560	5560	5560	5560	0
212	20240313	162900	98196890	5560	5560	5560	5560	693
213	20240313	162800	98196890	5560	5560	5560	5560	0
214	20240313	162700	98196890	5560	5560	5560	5560	0
215	20240313	162600	98196890	5560	5560	5560	5560	0
216	20240313	162500	98196890	5560	5560	5560	5560	0
217	20240313	162400	98196890	5560	5560	5560	5560	0
218	20240313	162300	98196890	5560	5560	5560	5560	0
219	20240313	162200	98196890	5560	5560	5560	5560	0
220	20240313	162100	98196890	5560	5560	5560	5560	0
221	20240313	162000	98196890	5560	5560	5560	5560	0
222	20240313	161900	98196890	5560	5560	5560	5560	0
223	20240313	161800	98196890	5560	5560	5560	5560	0
224	20240313	161700	98196890	5560	5560	5560	5560	0
225	20240313	161600	98196890	5560	5560	5560	5560	0
226	20240313	161500	98196890	5560	5560	5560	5560	0
227	20240313	161400	98196890	5560	5560	5560	5560	0
228	20240313	161300	98196890	5560	5560	5560	5560	0
229	20240313	161200	98196890	5560	5560	5560	5560	0
230	20240313	161100	98196890	5560	5560	5560	5560	0
231	20240313	161000	98196890	5560	5560	5560	5560	0
232	20240313	160900	98196890	5560	5560	5560	5560	0
233	20240313	160800	98196890	5560	5560	5560	5560	0
234	20240313	160700	98196890	5560	5560	5560	5560	0
235	20240313	160600	98196890	5560	5560	5560	5560	0
236	20240313	160500	98196890	5560	5560	5560	5560	0
237	20240313	160400	98196890	5560	5560	5560	5560	0
238	20240313	160300	98196890	5560	5560	5560	5560	0
239	20240313	160200	98196890	5560	5560	5560	5560	0
240	20240313	160100	98196890	5560	5560	5560	5560	0
241	20240313	160000	98196890	5560	5560	5560	5560	0
242	20240313	155900	98196890	5560	5560	5560	5560	693
243	20240313	155800	98196890	5560	5560	5560	5560	0
244	20240313	155700	98196890	5560	5560	5560	5560	0
245	20240313	155600	98196890	5560	5560	5560	5560	0
246	20240313	155500	98196890	5560	5560	5560	5560	0
247	20240313	155400	98196890	5560	5560	5560	5560	0
248	20240313	155300	98196890	5560	5560	5560	5560	0
249	20240313	155200	98196890	5560	5560	5560	5560	0
250	20240313	155100	98196890	5560	5560	5560	5560	0
251	20240313	155000	98196890	5560	5560	5560	5560	0
252	20240313	154900	98196890	5560	5560	5560	5560	0
253	20240313	154800	98196890	5560	5560	5560	5560	0
254	20240313	154700	98196890	5560	5560	5560	5560	0
255	20240313	154600	98196890	5560	5560	5560	5560	0
256	20240313	154500	98196890	5560	5560	5560	5560	0
257	20240313	154400	98196890	5560	5560	5560	5560	0
258	20240313	154300	98196890	5560	5560	5560	5560	0
259	20240313	154200	98196890	5560	5560	5560	5560	0
260	20240313	154100	98196890	5560	5560	5560	5560	0
261	20240313	154000	98196890	5560	5560	5560	5560	0
262	20240313	153900	98196890	5560	5560	5560	5560	0
263	20240313	153800	98196890	5560	5560	5560	5560	0
264	20240313	153700	98196890	5560	5560	5560	5560	0
265	20240313	153600	98196890	5560	5560	5560	5560	0
266	20240313	153500	98196890	5560	5560	5560	5560	0
267	20240313	153400	98196890	5560	5560	5560	5560	0
268	20240313	153300	98196890	5560	5560	5560	5560	0
269	20240313	153200	98196890	5560	5560	5560	5560	0
270	20240313	153100	98196890	5560	5560	5560	5560	0
271	20240313	153000	98196890	5560	5560	5560	5560	693
272	20240313	152900	94343810	5560	5560	5560	5560	0
273	20240313	152800	94343810	5560	5560	5560	5560	0
274	20240313	152700	94343810	5560	5560	5560	5560	0
275	20240313	152600	94343810	5560	5560	5560	5560	0
276	20240313	152500	94343810	5560	5560	5560	5560	0
277	20240313	152400	94343810	5560	5560	5560	5560	0
278	20240313	152300	94343810	5560	5560	5560	5560	0
279	20240313	152200	94343810	5560	5560	5560	5560	0
280	20240313	152100	94343810	5560	5560	5560	5560	0
281	20240313	152000	94343810	5560	5560	5560	5560	0
282	20240313	151900	94343810	5560	5560	5560	5560	0
283	20240313	151800	94343810	5560	5560	5560	5560	5
284	20240313	151700	94316010	5560	5550	5560	5550	101
285	20240313	151600	93755450	5540	5540	5540	5540	5
286	20240313	151500	93727750	5560	5560	5560	5560	0
287	20240313	151400	93727750	5560	5560	5560	5560	0
288	20240313	151300	93727750	5560	5560	5560	5560	0
289	20240313	151200	93727750	5560	5560	5560	5560	1
290	20240313	151100	93722190	5540	5540	5540	5540	7
291	20240313	151000	93683410	5560	5550	5560	5550	8
292	20240313	150900	93638980	5560	5560	5560	5560	0
293	20240313	150800	93638980	5560	5560	5560	5560	0
294	20240313	150700	93638980	5560	5560	5560	5560	0
295	20240313	150600	93638980	5560	5560	5560	5560	0
296	20240313	150500	93638980	5560	5560	5560	5560	100
297	20240313	150400	93082980	5560	5560	5560	5560	0
298	20240313	150300	93082980	5560	5560	5560	5560	0
299	20240313	150200	93082980	5560	5560	5560	5560	0
300	20240313	150100	93082980	5560	5560	5560	5560	0
301	20240313	150000	93082980	5560	5560	5560	5560	0
302	20240313	145900	93082980	5560	5560	5560	5560	0
303	20240313	145800	93082980	5560	5560	5560	5560	0
304	20240313	145700	93082980	5560	5560	5560	5560	0
305	20240313	145600	93082980	5560	5560	5560	5560	0
306	20240313	145500	93082980	5560	5530	5560	5530	2
307	20240313	145400	93071890	5560	5560	5560	5560	0
308	20240313	145300	93071890	5560	5560	5560	5560	0
309	20240313	145200	93071890	5560	5560	5560	5560	0
310	20240313	145100	93071890	5560	5560	5560	5560	0
311	20240313	145000	93071890	5560	5560	5560	5560	0
312	20240313	144900	93071890	5560	5560	5560	5560	0
313	20240313	144800	93071890	5560	5560	5560	5560	0
314	20240313	144700	93071890	5560	5560	5560	5560	0
315	20240313	144600	93071890	5560	5560	5560	5560	0
316	20240313	144500	93071890	5560	5560	5560	5560	0
317	20240313	144400	93071890	5560	5560	5560	5560	0
318	20240313	144300	93071890	5560	5560	5560	5560	0
319	20240313	144200	93071890	5560	5560	5560	5560	0
320	20240313	144100	93071890	5560	5560	5560	5560	0
321	20240313	144000	93071890	5560	5560	5560	5560	0
322	20240313	143900	93071890	5560	5560	5560	5560	0
323	20240313	143800	93071890	5560	5560	5560	5560	0
324	20240313	143700	93071890	5560	5560	5560	5560	0
325	20240313	143600	93071890	5560	5560	5560	5560	0
326	20240313	143500	93071890	5560	5560	5560	5560	0
327	20240313	143400	93071890	5560	5560	5560	5560	0
328	20240313	143300	93071890	5560	5560	5560	5560	0
329	20240313	143200	93071890	5560	5560	5560	5560	0
330	20240313	143100	93071890	5560	5530	5560	5530	217
331	20240313	143000	91871850	5570	5570	5570	5570	0
332	20240313	142900	91871850	5570	5570	5570	5570	0
333	20240313	142800	91871850	5570	5570	5570	5570	0
334	20240313	142700	91871850	5570	5570	5570	5570	0
335	20240313	142600	91871850	5570	5570	5570	5570	0
336	20240313	142500	91871850	5570	5570	5570	5570	0
337	20240313	142400	91871850	5570	5570	5570	5570	0
338	20240313	142300	91871850	5570	5570	5570	5570	0
339	20240313	142200	91871850	5570	5570	5570	5570	0
340	20240313	142100	91871850	5570	5570	5570	5570	0
341	20240313	142000	91871850	5570	5570	5570	5570	0
342	20240313	141900	91871850	5570	5570	5570	5570	0
343	20240313	141800	91871850	5570	5570	5570	5570	0
344	20240313	141700	91871850	5570	5570	5570	5570	0
345	20240313	141600	91871850	5570	5570	5570	5570	0
346	20240313	141500	91871850	5570	5570	5570	5570	0
347	20240313	141400	91871850	5570	5550	5570	5530	145
348	20240313	141300	91069940	5570	5570	5570	5570	0
349	20240313	141200	91069940	5570	5570	5570	5570	0
350	20240313	141100	91069940	5570	5570	5570	5570	0
351	20240313	141000	91069940	5570	5570	5570	5570	0
352	20240313	140900	91069940	5570	5570	5570	5570	0
353	20240313	140800	91069940	5570	5570	5570	5570	0
354	20240313	140700	91069940	5570	5570	5570	5570	0
355	20240313	140600	91069940	5570	5570	5570	5570	0
356	20240313	140500	91069940	5570	5570	5570	5570	0
357	20240313	140400	91069940	5570	5570	5570	5570	0
358	20240313	140300	91069940	5570	5570	5570	5570	0
359	20240313	140200	91069940	5570	5570	5570	5570	0
360	20240313	140100	91069940	5570	5570	5570	5570	0
361	20240313	140000	91069940	5570	5570	5570	5570	0
362	20240313	135900	91069940	5570	5570	5570	5570	0
363	20240313	135800	91069940	5570	5570	5570	5570	0
364	20240313	135700	91069940	5570	5570	5570	5570	0
365	20240313	135600	91069940	5570	5570	5570	5570	0
366	20240313	135500	91069940	5570	5570	5570	5570	0
367	20240313	135400	91069940	5570	5570	5570	5570	0
368	20240313	135300	91069940	5570	5570	5570	5570	0
369	20240313	135200	91069940	5570	5570	5570	5570	0
370	20240313	135100	91069940	5570	5570	5570	5570	1
371	20240313	135000	91064370	5560	5560	5560	5560	20
372	20240313	134900	90953170	5540	5540	5540	5540	59
373	20240313	134800	90626310	5580	5580	5580	5580	0
374	20240313	134700	90626310	5580	5580	5580	5580	0
375	20240313	134600	90626310	5580	5580	5580	5580	0
376	20240313	134500	90626310	5580	5580	5580	5580	0
377	20240313	134400	90626310	5580	5580	5580	5580	0
378	20240313	134300	90626310	5580	5580	5580	5580	0
379	20240313	134200	90626310	5580	5580	5580	5580	0
380	20240313	134100	90626310	5580	5580	5580	5580	0
381	20240313	134000	90626310	5580	5580	5580	5580	0
382	20240313	133900	90626310	5580	5580	5580	5580	0
383	20240313	133800	90626310	5580	5580	5580	5580	0
384	20240313	133700	90626310	5580	5580	5580	5580	0
385	20240313	133600	90626310	5580	5580	5580	5580	0
386	20240313	133500	90626310	5580	5580	5580	5580	0
387	20240313	133400	90626310	5580	5580	5580	5580	0
388	20240313	133300	90626310	5580	5580	5580	5580	0
389	20240313	133200	90626310	5580	5580	5580	5580	0
390	20240313	133100	90626310	5580	5580	5580	5580	0
391	20240313	133000	90626310	5580	5580	5580	5580	0
392	20240313	132900	90626310	5580	5580	5580	5580	0
393	20240313	132800	90626310	5580	5580	5580	5580	0
394	20240313	132700	90626310	5580	5580	5580	5580	0
395	20240313	132600	90626310	5580	5580	5580	5580	0
396	20240313	132500	90626310	5580	5580	5580	5580	0
397	20240313	132400	90626310	5580	5580	5580	5580	0
398	20240313	132300	90626310	5580	5580	5580	5580	0
399	20240313	132200	90626310	5580	5580	5580	5580	0
400	20240313	132100	90626310	5580	5580	5580	5580	0
401	20240313	132000	90626310	5580	5580	5580	5580	0
402	20240313	131900	90626310	5580	5580	5580	5580	9
403	20240313	131800	90576090	5580	5580	5580	5580	0
404	20240313	131700	90576090	5580	5580	5580	5580	0
405	20240313	131600	90576090	5580	5580	5580	5580	0
406	20240313	131500	90576090	5580	5580	5580	5580	0
407	20240313	131400	90576090	5580	5580	5580	5580	1
408	20240313	131300	90570510	5530	5530	5530	5530	0
409	20240313	131200	90570510	5530	5530	5530	5530	0
410	20240313	131100	90570510	5530	5530	5530	5530	0
411	20240313	131000	90570510	5530	5530	5530	5530	0
412	20240313	130900	90570510	5530	5530	5530	5530	100
413	20240313	130800	90017510	5580	5580	5580	5580	0
414	20240313	130700	90017510	5580	5580	5580	5580	6
415	20240313	130600	89984030	5580	5580	5580	5580	0
416	20240313	130500	89984030	5580	5580	5580	5580	0
417	20240313	130400	89984030	5580	5580	5580	5580	0
418	20240313	130300	89984030	5580	5580	5580	5580	0
419	20240313	130200	89984030	5580	5580	5580	5580	0
420	20240313	130100	89984030	5580	5580	5580	5580	0
421	20240313	130000	89984030	5580	5580	5580	5580	0
422	20240313	125900	89984030	5580	5580	5580	5580	1
423	20240313	125800	89978450	5530	5530	5530	5530	0
424	20240313	125700	89978450	5530	5530	5530	5530	70
425	20240313	125600	89591350	5580	5580	5580	5580	0
426	20240313	125500	89591350	5580	5580	5580	5580	0
427	20240313	125400	89591350	5580	5530	5580	5530	606
428	20240313	125300	86236970	5560	5530	5560	5530	2
429	20240313	125200	86225880	5560	5540	5560	5540	89
430	20240313	125100	85732800	5520	5520	5520	5520	1000
431	20240313	125000	80212800	5520	5520	5560	5520	3
432	20240313	124900	80196200	5560	5560	5560	5560	0
433	20240313	124800	80196200	5560	5560	5560	5560	0
434	20240313	124700	80196200	5560	5520	5560	5520	2
435	20240313	124600	80185120	5580	5580	5580	5580	0
436	20240313	124500	80185120	5580	5580	5580	5580	0
437	20240313	124400	80185120	5580	5530	5580	5530	329
438	20240313	124300	78362730	5570	5570	5570	5570	0
439	20240313	124200	78362730	5570	5570	5570	5570	0
440	20240313	124100	78362730	5570	5570	5570	5570	168
441	20240313	124000	77426970	5560	5560	5560	5560	0
442	20240313	123900	77426970	5560	5560	5560	5560	493
443	20240313	123800	74685890	5560	5560	5560	5560	507
444	20240313	123700	71866970	5560	5560	5560	5560	0
445	20240313	123600	71866970	5560	5560	5560	5560	0
446	20240313	123500	71866970	5560	5560	5560	5560	0
447	20240313	123400	71866970	5560	5560	5560	5560	5
448	20240313	123300	71839170	5560	5560	5560	5560	0
449	20240313	123200	71839170	5560	5560	5560	5560	0
450	20240313	123100	71839170	5560	5560	5560	5560	0
451	20240313	123000	71839170	5560	5560	5560	5560	0
452	20240313	122900	71839170	5560	5560	5560	5560	0
453	20240313	122800	71839170	5560	5560	5560	5560	0
454	20240313	122700	71839170	5560	5560	5560	5560	0
455	20240313	122600	71839170	5560	5560	5560	5560	0
456	20240313	122500	71839170	5560	5560	5560	5560	0
457	20240313	122400	71839170	5560	5560	5560	5560	0
458	20240313	122300	71839170	5560	5560	5560	5560	0
459	20240313	122200	71839170	5560	5560	5560	5560	0
460	20240313	122100	71839170	5560	5560	5560	5560	0
461	20240313	122000	71839170	5560	5560	5560	5560	0
462	20240313	121900	71839170	5560	5560	5560	5560	0
463	20240313	121800	71839170	5560	5560	5560	5560	0
464	20240313	121700	71839170	5560	5560	5560	5560	1
465	20240313	121600	71833610	5540	5540	5540	5540	0
466	20240313	121500	71833610	5540	5520	5540	5520	236
467	20240313	121400	70528890	5560	5560	5560	5560	0
468	20240313	121300	70528890	5560	5560	5560	5560	0
469	20240313	121200	70528890	5560	5560	5560	5560	0
470	20240313	121100	70528890	5560	5560	5560	5560	0
471	20240313	121000	70528890	5560	5560	5560	5560	0
472	20240313	120900	70528890	5560	5560	5560	5560	0
473	20240313	120800	70528890	5560	5560	5560	5560	0
474	20240313	120700	70528890	5560	5560	5560	5560	0
475	20240313	120600	70528890	5560	5560	5560	5560	0
476	20240313	120500	70528890	5560	5560	5560	5560	0
477	20240313	120400	70528890	5560	5560	5560	5560	0
478	20240313	120300	70528890	5560	5560	5560	5560	0
479	20240313	120200	70528890	5560	5560	5560	5560	0
480	20240313	120100	70528890	5560	5560	5560	5560	0
481	20240313	120000	70528890	5560	5560	5560	5560	0
482	20240313	115900	70528890	5560	5560	5560	5560	0
483	20240313	115800	70528890	5560	5560	5560	5560	0
484	20240313	115700	70528890	5560	5560	5560	5560	709
485	20240313	115600	66586850	5560	5560	5560	5560	0
486	20240313	115500	66586850	5560	5560	5560	5560	0
487	20240313	115400	66586850	5560	5560	5560	5560	0
488	20240313	115300	66586850	5560	5560	5560	5560	30
489	20240313	115200	66420050	5560	5530	5560	5530	72
490	20240313	115100	66020830	5500	5500	5500	5500	0
491	20240313	115000	66020830	5500	5500	5500	5500	0
492	20240313	114900	66020830	5500	5500	5500	5500	0
493	20240313	114800	66020830	5500	5500	5500	5500	0
494	20240313	114700	66020830	5500	5500	5500	5500	202
495	20240313	114600	64909830	5500	5500	5500	5500	0
496	20240313	114500	64909830	5500	5500	5500	5500	0
497	20240313	114400	64909830	5500	5500	5500	5500	0
498	20240313	114300	64909830	5500	5500	5500	5500	0
499	20240313	114200	64909830	5500	5500	5500	5500	0
500	20240313	114100	64909830	5500	5500	5500	5500	0
501	20240313	114000	64909830	5500	5500	5500	5500	0
502	20240313	113900	64909830	5500	5500	5500	5500	0
503	20240313	113800	64909830	5500	5500	5500	5500	0
504	20240313	113700	64909830	5500	5500	5500	5500	0
505	20240313	113600	64909830	5500	5500	5500	5500	0
506	20240313	113500	64909830	5500	5500	5500	5500	0
507	20240313	113400	64909830	5500	5500	5500	5500	0
508	20240313	113300	64909830	5500	5530	5530	5500	1716
509	20240313	113200	55462310	5530	5530	5530	5530	0
510	20240313	113100	55462310	5530	5530	5530	5530	0
511	20240313	113000	55462310	5530	5530	5530	5530	0
512	20240313	112900	55462310	5530	5530	5530	5530	0
513	20240313	112800	55462310	5530	5530	5530	5530	0
514	20240313	112700	55462310	5530	5530	5530	5530	0
515	20240313	112600	55462310	5530	5530	5530	5530	0
516	20240313	112500	55462310	5530	5530	5530	5530	0
517	20240313	112400	55462310	5530	5530	5530	5530	0
518	20240313	112300	55462310	5530	5530	5530	5530	0
519	20240313	112200	55462310	5530	5530	5530	5530	0
520	20240313	112100	55462310	5530	5530	5530	5530	0
521	20240313	112000	55462310	5530	5530	5530	5530	0
522	20240313	111900	55462310	5530	5530	5530	5530	0
523	20240313	111800	55462310	5530	5520	5530	5520	27
524	20240313	111700	55313240	5520	5520	5520	5520	12
525	20240313	111600	55247000	5500	5510	5510	5500	1590
526	20240313	111500	46493780	5550	5550	5550	5550	0
527	20240313	111400	46493780	5550	5550	5550	5550	0
528	20240313	111300	46493780	5550	5550	5550	5550	0
529	20240313	111200	46493780	5550	5550	5550	5550	0
530	20240313	111100	46493780	5550	5550	5550	5550	0
531	20240313	111000	46493780	5550	5550	5550	5550	0
532	20240313	110900	46493780	5550	5550	5550	5550	2
533	20240313	110800	46482680	5560	5560	5560	5560	0
534	20240313	110700	46482680	5560	5560	5560	5560	0
535	20240313	110600	46482680	5560	5560	5560	5560	0
536	20240313	110500	46482680	5560	5560	5560	5560	0
537	20240313	110400	46482680	5560	5560	5560	5560	0
538	20240313	110300	46482680	5560	5560	5560	5560	0
539	20240313	110200	46482680	5560	5560	5560	5560	0
540	20240313	110100	46482680	5560	5560	5560	5560	1
541	20240313	110000	46477120	5500	5520	5520	5500	2000
542	20240313	105900	35465070	5580	5580	5580	5580	0
543	20240313	105800	35465070	5580	5580	5580	5580	1
544	20240313	105700	35459490	5580	5580	5580	5580	0
545	20240313	105600	35459490	5580	5580	5580	5580	0
546	20240313	105500	35459490	5580	5580	5580	5580	0
547	20240313	105400	35459490	5580	5580	5580	5580	0
548	20240313	105300	35459490	5580	5580	5580	5580	0
549	20240313	105200	35459490	5580	5580	5580	5580	0
550	20240313	105100	35459490	5580	5580	5580	5580	0
551	20240313	105000	35459490	5580	5580	5580	5580	0
552	20240313	104900	35459490	5580	5580	5580	5580	0
553	20240313	104800	35459490	5580	5580	5580	5580	0
554	20240313	104700	35459490	5580	5580	5580	5580	0
555	20240313	104600	35459490	5580	5580	5580	5580	0
556	20240313	104500	35459490	5580	5580	5580	5580	0
557	20240313	104400	35459490	5580	5580	5580	5580	0
558	20240313	104300	35459490	5580	5580	5580	5580	0
559	20240313	104200	35459490	5580	5580	5580	5580	0
560	20240313	104100	35459490	5580	5580	5580	5580	0
561	20240313	104000	35459490	5580	5580	5580	5580	0
562	20240313	103900	35459490	5580	5580	5580	5580	0
563	20240313	103800	35459490	5580	5580	5580	5580	0
564	20240313	103700	35459490	5580	5580	5580	5580	0
565	20240313	103600	35459490	5580	5580	5580	5580	0
566	20240313	103500	35459490	5580	5580	5580	5580	0
567	20240313	103400	35459490	5580	5580	5580	5580	0
568	20240313	103300	35459490	5580	5570	5580	5570	2
569	20240313	103200	35448340	5510	5510	5510	5510	50
570	20240313	103100	35172840	5580	5580	5580	5580	0
571	20240313	103000	35172840	5580	5570	5580	5570	85
572	20240313	102900	34699380	5570	5570	5570	5570	0
573	20240313	102800	34699380	5570	5570	5570	5570	0
574	20240313	102700	34699380	5570	5570	5570	5570	0
575	20240313	102600	34699380	5570	5570	5570	5570	0
576	20240313	102500	34699380	5570	5570	5570	5570	592
577	20240313	102400	31401940	5570	5570	5570	5570	0
578	20240313	102300	31401940	5570	5570	5570	5570	0
579	20240313	102200	31401940	5570	5570	5570	5570	10
580	20240313	102100	31346240	5570	5570	5570	5570	0
581	20240313	102000	31346240	5570	5570	5570	5570	0
582	20240313	101900	31346240	5570	5570	5570	5570	0
583	20240313	101800	31346240	5570	5570	5570	5570	5
584	20240313	101700	31318390	5570	5570	5570	5570	0
585	20240313	101600	31318390	5570	5570	5570	5570	0
586	20240313	101500	31318390	5570	5570	5570	5570	0
587	20240313	101400	31318390	5570	5570	5570	5570	0
588	20240313	101300	31318390	5570	5570	5570	5570	0
589	20240313	101200	31318390	5570	5570	5570	5570	0
590	20240313	101100	31318390	5570	5570	5570	5570	5
591	20240313	101000	31290540	5570	5570	5570	5570	0
592	20240313	100900	31290540	5570	5570	5570	5570	0
593	20240313	100800	31290540	5570	5570	5570	5570	3
594	20240313	100700	31273830	5570	5570	5570	5570	0
595	20240313	100600	31273830	5570	5570	5570	5570	0
596	20240313	100500	31273830	5570	5540	5570	5540	229
597	20240313	100400	30004260	5520	5520	5520	5520	0
598	20240313	100300	30004260	5520	5520	5520	5520	0
599	20240313	100200	30004260	5520	5520	5520	5520	0
600	20240313	100100	30004260	5520	5520	5520	5520	5
601	20240313	100000	29976660	5540	5540	5540	5540	0
602	20240313	095900	29976660	5540	5540	5540	5540	0
603	20240313	095800	29976660	5540	5540	5540	5540	10
604	20240313	095700	29921260	5560	5560	5560	5560	0
605	20240313	095600	29921260	5560	5560	5560	5560	0
606	20240313	095500	29921260	5560	5560	5560	5560	0
607	20240313	095400	29921260	5560	5560	5560	5560	0
608	20240313	095300	29921260	5560	5560	5560	5560	0
609	20240313	095200	29921260	5560	5560	5560	5560	2
610	20240313	095100	29910140	5560	5560	5560	5560	0
611	20240313	095000	29910140	5560	5560	5560	5560	0
612	20240313	094900	29910140	5560	5550	5560	5550	18
613	20240313	094800	29810230	5500	5530	5530	5500	100
614	20240313	094700	29259070	5560	5560	5560	5560	0
615	20240313	094600	29259070	5560	5560	5560	5560	0
616	20240313	094500	29259070	5560	5560	5560	5560	1
617	20240313	094400	29253510	5560	5560	5560	5560	0
618	20240313	094300	29253510	5560	5560	5560	5560	0
619	20240313	094200	29253510	5560	5560	5560	5560	0
620	20240313	094100	29253510	5560	5560	5560	5560	0
621	20240313	094000	29253510	5560	5560	5560	5560	0
622	20240313	093900	29253510	5560	5550	5560	5550	5
623	20240313	093800	29225730	5560	5570	5570	5560	29
624	20240313	093700	29064440	5580	5580	5580	5580	0
625	20240313	093600	29064440	5580	5580	5580	5580	0
626	20240313	093500	29064440	5580	5580	5580	5580	0
627	20240313	093400	29064440	5580	5580	5580	5580	0
628	20240313	093300	29064440	5580	5580	5580	5580	0
629	20240313	093200	29064440	5580	5580	5580	5580	0
630	20240313	093100	29064440	5580	5530	5580	5530	36
631	20240313	093000	28864630	5530	5530	5530	5530	20
632	20240313	092900	28754030	5570	5570	5570	5570	1
633	20240313	092800	28748460	5580	5580	5580	5580	0
634	20240313	092700	28748460	5580	5580	5580	5580	0
635	20240313	092600	28748460	5580	5580	5580	5580	0
636	20240313	092500	28748460	5580	5570	5580	5570	29
637	20240313	092400	28586920	5530	5530	5530	5530	0
638	20240313	092300	28586920	5530	5530	5530	5530	650
639	20240313	092200	24992420	5530	5530	5530	5530	0
640	20240313	092100	24992420	5530	5530	5530	5530	0
641	20240313	092000	24992420	5530	5540	5540	5530	406
642	20240313	091900	22746310	5580	5540	5610	5540	235
643	20240313	091800	21442740	5600	5570	5600	5570	173
644	20240313	091700	20479070	5570	5570	5570	5570	1
645	20240313	091600	20473500	5570	5570	5570	5570	59
646	20240313	091500	20144870	5560	5560	5560	5560	0
647	20240313	091400	20144870	5560	5560	5560	5560	185
648	20240313	091300	19116270	5560	5560	5560	5560	0
649	20240313	091200	19116270	5560	5560	5560	5560	181
650	20240313	091100	18109910	5560	5560	5560	5560	1
651	20240313	091000	18104350	5520	5520	5520	5520	0
652	20240313	090900	18104350	5520	5520	5520	5520	0
653	20240313	090800	18104350	5520	5520	5520	5520	220
654	20240313	090700	16889950	5560	5560	5560	5560	0
655	20240313	090600	16889950	5560	5560	5560	5560	1
656	20240313	090500	16884390	5550	5540	5550	5540	2
657	20240313	090400	16873300	5550	5540	5550	5540	200
658	20240313	090300	15764380	5570	5570	5570	5570	0
659	20240313	090200	15764380	5570	5570	5570	5570	0
660	20240313	090100	15764380	5570	5570	5570	5570	3
661	20240313	090000	15747670	5600	5510	5600	5510	2858