KissMeData/093920/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	200100	122545940	5750	5750	5750	5750	1049
3	20240314	200000	122545940	5750	5750	5750	5750	0
4	20240314	195900	122545940	5750	5750	5750	5750	0
5	20240314	195800	122545940	5750	5750	5750	5750	0
6	20240314	195700	122545940	5750	5750	5750	5750	0
7	20240314	195600	122545940	5750	5750	5750	5750	0
8	20240314	195500	122545940	5750	5750	5750	5750	0
9	20240314	195400	122545940	5750	5750	5750	5750	0
10	20240314	195300	122545940	5750	5750	5750	5750	0
11	20240314	195200	122545940	5750	5750	5750	5750	0
12	20240314	195100	122545940	5750	5750	5750	5750	0
13	20240314	195000	122545940	5750	5750	5750	5750	0
14	20240314	194900	122545940	5750	5750	5750	5750	0
15	20240314	194800	122545940	5750	5750	5750	5750	0
16	20240314	194700	122545940	5750	5750	5750	5750	0
17	20240314	194600	122545940	5750	5750	5750	5750	0
18	20240314	194500	122545940	5750	5750	5750	5750	0
19	20240314	194400	122545940	5750	5750	5750	5750	0
20	20240314	194300	122545940	5750	5750	5750	5750	0
21	20240314	194200	122545940	5750	5750	5750	5750	0
22	20240314	194100	122545940	5750	5750	5750	5750	0
23	20240314	194000	122545940	5750	5750	5750	5750	0
24	20240314	193900	122545940	5750	5750	5750	5750	0
25	20240314	193800	122545940	5750	5750	5750	5750	0
26	20240314	193700	122545940	5750	5750	5750	5750	0
27	20240314	193600	122545940	5750	5750	5750	5750	0
28	20240314	193500	122545940	5750	5750	5750	5750	0
29	20240314	193400	122545940	5750	5750	5750	5750	0
30	20240314	193300	122545940	5750	5750	5750	5750	0
31	20240314	193200	122545940	5750	5750	5750	5750	0
32	20240314	193100	122545940	5750	5750	5750	5750	1049
33	20240314	193000	122545940	5750	5750	5750	5750	0
34	20240314	192900	122545940	5750	5750	5750	5750	0
35	20240314	192800	122545940	5750	5750	5750	5750	0
36	20240314	192700	122545940	5750	5750	5750	5750	0
37	20240314	192600	122545940	5750	5750	5750	5750	0
38	20240314	192500	122545940	5750	5750	5750	5750	0
39	20240314	192400	122545940	5750	5750	5750	5750	0
40	20240314	192300	122545940	5750	5750	5750	5750	0
41	20240314	192200	122545940	5750	5750	5750	5750	0
42	20240314	192100	122545940	5750	5750	5750	5750	0
43	20240314	192000	122545940	5750	5750	5750	5750	0
44	20240314	191900	122545940	5750	5750	5750	5750	0
45	20240314	191800	122545940	5750	5750	5750	5750	0
46	20240314	191700	122545940	5750	5750	5750	5750	0
47	20240314	191600	122545940	5750	5750	5750	5750	0
48	20240314	191500	122545940	5750	5750	5750	5750	0
49	20240314	191400	122545940	5750	5750	5750	5750	0
50	20240314	191300	122545940	5750	5750	5750	5750	0
51	20240314	191200	122545940	5750	5750	5750	5750	0
52	20240314	191100	122545940	5750	5750	5750	5750	0
53	20240314	191000	122545940	5750	5750	5750	5750	0
54	20240314	190900	122545940	5750	5750	5750	5750	0
55	20240314	190800	122545940	5750	5750	5750	5750	0
56	20240314	190700	122545940	5750	5750	5750	5750	0
57	20240314	190600	122545940	5750	5750	5750	5750	0
58	20240314	190500	122545940	5750	5750	5750	5750	0
59	20240314	190400	122545940	5750	5750	5750	5750	0
60	20240314	190300	122545940	5750	5750	5750	5750	0
61	20240314	190200	122545940	5750	5750	5750	5750	0
62	20240314	190100	122545940	5750	5750	5750	5750	1049
63	20240314	190000	122545940	5750	5750	5750	5750	0
64	20240314	185900	122545940	5750	5750	5750	5750	0
65	20240314	185800	122545940	5750	5750	5750	5750	0
66	20240314	185700	122545940	5750	5750	5750	5750	0
67	20240314	185600	122545940	5750	5750	5750	5750	0
68	20240314	185500	122545940	5750	5750	5750	5750	0
69	20240314	185400	122545940	5750	5750	5750	5750	0
70	20240314	185300	122545940	5750	5750	5750	5750	0
71	20240314	185200	122545940	5750	5750	5750	5750	0
72	20240314	185100	122545940	5750	5750	5750	5750	0
73	20240314	185000	122545940	5750	5750	5750	5750	0
74	20240314	184900	122545940	5750	5750	5750	5750	0
75	20240314	184800	122545940	5750	5750	5750	5750	0
76	20240314	184700	122545940	5750	5750	5750	5750	0
77	20240314	184600	122545940	5750	5750	5750	5750	0
78	20240314	184500	122545940	5750	5750	5750	5750	0
79	20240314	184400	122545940	5750	5750	5750	5750	0
80	20240314	184300	122545940	5750	5750	5750	5750	0
81	20240314	184200	122545940	5750	5750	5750	5750	0
82	20240314	184100	122545940	5750	5750	5750	5750	0
83	20240314	184000	122545940	5750	5750	5750	5750	0
84	20240314	183900	122545940	5750	5750	5750	5750	0
85	20240314	183800	122545940	5750	5750	5750	5750	0
86	20240314	183700	122545940	5750	5750	5750	5750	0
87	20240314	183600	122545940	5750	5750	5750	5750	0
88	20240314	183500	122545940	5750	5750	5750	5750	0
89	20240314	183400	122545940	5750	5750	5750	5750	0
90	20240314	183300	122545940	5750	5750	5750	5750	0
91	20240314	183200	122545940	5750	5750	5750	5750	0
92	20240314	183100	122545940	5750	5750	5750	5750	1049
93	20240314	183000	122545940	5750	5750	5750	5750	0
94	20240314	182900	122545940	5750	5750	5750	5750	0
95	20240314	182800	122545940	5750	5750	5750	5750	0
96	20240314	182700	122545940	5750	5750	5750	5750	0
97	20240314	182600	122545940	5750	5750	5750	5750	0
98	20240314	182500	122545940	5750	5750	5750	5750	0
99	20240314	182400	122545940	5750	5750	5750	5750	0
100	20240314	182300	122545940	5750	5750	5750	5750	0
101	20240314	182200	122545940	5750	5750	5750	5750	0
102	20240314	182100	122545940	5750	5750	5750	5750	0
103	20240314	182000	122545940	5750	5750	5750	5750	0
104	20240314	181900	122545940	5750	5750	5750	5750	0
105	20240314	181800	122545940	5750	5750	5750	5750	0
106	20240314	181700	122545940	5750	5750	5750	5750	0
107	20240314	181600	122545940	5750	5750	5750	5750	0
108	20240314	181500	122545940	5750	5750	5750	5750	0
109	20240314	181400	122545940	5750	5750	5750	5750	0
110	20240314	181300	122545940	5750	5750	5750	5750	0
111	20240314	181200	122545940	5750	5750	5750	5750	0
112	20240314	181100	122545940	5750	5750	5750	5750	0
113	20240314	181000	122545940	5750	5750	5750	5750	0
114	20240314	180900	122545940	5750	5750	5750	5750	0
115	20240314	180800	122545940	5750	5750	5750	5750	0
116	20240314	180700	122545940	5750	5750	5750	5750	0
117	20240314	180600	122545940	5750	5750	5750	5750	0
118	20240314	180500	122545940	5750	5750	5750	5750	0
119	20240314	180400	122545940	5750	5750	5750	5750	0
120	20240314	180300	122545940	5750	5750	5750	5750	0
121	20240314	180200	122545940	5750	5750	5750	5750	0
122	20240314	180100	122545940	5750	5750	5750	5750	1049
123	20240314	180000	122545940	5750	5750	5750	5750	0
124	20240314	175900	122545940	5750	5750	5750	5750	0
125	20240314	175800	122545940	5750	5750	5750	5750	0
126	20240314	175700	122545940	5750	5750	5750	5750	0
127	20240314	175600	122545940	5750	5750	5750	5750	0
128	20240314	175500	122545940	5750	5750	5750	5750	0
129	20240314	175400	122545940	5750	5750	5750	5750	0
130	20240314	175300	122545940	5750	5750	5750	5750	0
131	20240314	175200	122545940	5750	5750	5750	5750	0
132	20240314	175100	122545940	5750	5750	5750	5750	0
133	20240314	175000	122545940	5750	5750	5750	5750	0
134	20240314	174900	122545940	5750	5750	5750	5750	0
135	20240314	174800	122545940	5750	5750	5750	5750	0
136	20240314	174700	122545940	5750	5750	5750	5750	0
137	20240314	174600	122545940	5750	5750	5750	5750	0
138	20240314	174500	122545940	5750	5750	5750	5750	0
139	20240314	174400	122545940	5750	5750	5750	5750	0
140	20240314	174300	122545940	5750	5750	5750	5750	0
141	20240314	174200	122545940	5750	5750	5750	5750	0
142	20240314	174100	122545940	5750	5750	5750	5750	0
143	20240314	174000	122545940	5750	5750	5750	5750	0
144	20240314	173900	122545940	5750	5750	5750	5750	0
145	20240314	173800	122545940	5750	5750	5750	5750	0
146	20240314	173700	122545940	5750	5750	5750	5750	0
147	20240314	173600	122545940	5750	5750	5750	5750	0
148	20240314	173500	122545940	5750	5750	5750	5750	0
149	20240314	173400	122545940	5750	5750	5750	5750	0
150	20240314	173300	122545940	5750	5750	5750	5750	0
151	20240314	173200	122545940	5750	5750	5750	5750	0
152	20240314	173100	122545940	5750	5750	5750	5750	1049
153	20240314	173000	122545940	5750	5750	5750	5750	0
154	20240314	172900	122545940	5750	5750	5750	5750	0
155	20240314	172800	122545940	5750	5750	5750	5750	0
156	20240314	172700	122545940	5750	5750	5750	5750	0
157	20240314	172600	122545940	5750	5750	5750	5750	0
158	20240314	172500	122545940	5750	5750	5750	5750	0
159	20240314	172400	122545940	5750	5750	5750	5750	0
160	20240314	172300	122545940	5750	5750	5750	5750	0
161	20240314	172200	122545940	5750	5750	5750	5750	0
162	20240314	172100	122545940	5750	5750	5750	5750	0
163	20240314	172000	122545940	5750	5750	5750	5750	0
164	20240314	171900	122545940	5750	5750	5750	5750	0
165	20240314	171800	122545940	5750	5750	5750	5750	0
166	20240314	171700	122545940	5750	5750	5750	5750	0
167	20240314	171600	122545940	5750	5750	5750	5750	0
168	20240314	171500	122545940	5750	5750	5750	5750	0
169	20240314	171400	122545940	5750	5750	5750	5750	0
170	20240314	171300	122545940	5750	5750	5750	5750	0
171	20240314	171200	122545940	5750	5750	5750	5750	0
172	20240314	171100	122545940	5750	5750	5750	5750	0
173	20240314	171000	122545940	5750	5750	5750	5750	0
174	20240314	170900	122545940	5750	5750	5750	5750	0
175	20240314	170800	122545940	5750	5750	5750	5750	0
176	20240314	170700	122545940	5750	5750	5750	5750	0
177	20240314	170600	122545940	5750	5750	5750	5750	0
178	20240314	170500	122545940	5750	5750	5750	5750	0
179	20240314	170400	122545940	5750	5750	5750	5750	0
180	20240314	170300	122545940	5750	5750	5750	5750	0
181	20240314	170200	122545940	5750	5750	5750	5750	0
182	20240314	170100	122545940	5750	5750	5750	5750	1049
183	20240314	170000	122545940	5750	5750	5750	5750	0
184	20240314	165900	122545940	5750	5750	5750	5750	0
185	20240314	165800	122545940	5750	5750	5750	5750	0
186	20240314	165700	122545940	5750	5750	5750	5750	0
187	20240314	165600	122545940	5750	5750	5750	5750	0
188	20240314	165500	122545940	5750	5750	5750	5750	0
189	20240314	165400	122545940	5750	5750	5750	5750	0
190	20240314	165300	122545940	5750	5750	5750	5750	0
191	20240314	165200	122545940	5750	5750	5750	5750	0
192	20240314	165100	122545940	5750	5750	5750	5750	0
193	20240314	165000	122545940	5750	5750	5750	5750	0
194	20240314	164900	122545940	5750	5750	5750	5750	0
195	20240314	164800	122545940	5750	5750	5750	5750	0
196	20240314	164700	122545940	5750	5750	5750	5750	0
197	20240314	164600	122545940	5750	5750	5750	5750	0
198	20240314	164500	122545940	5750	5750	5750	5750	0
199	20240314	164400	122545940	5750	5750	5750	5750	0
200	20240314	164300	122545940	5750	5750	5750	5750	0
201	20240314	164200	122545940	5750	5750	5750	5750	0
202	20240314	164100	122545940	5750	5750	5750	5750	0
203	20240314	164000	122545940	5750	5750	5750	5750	0
204	20240314	163900	122545940	5750	5750	5750	5750	0
205	20240314	163800	122545940	5750	5750	5750	5750	0
206	20240314	163700	122545940	5750	5750	5750	5750	0
207	20240314	163600	122545940	5750	5750	5750	5750	0
208	20240314	163500	122545940	5750	5750	5750	5750	0
209	20240314	163400	122545940	5750	5750	5750	5750	0
210	20240314	163300	122545940	5750	5750	5750	5750	0
211	20240314	163200	122545940	5750	5750	5750	5750	0
212	20240314	163100	122545940	5750	5750	5750	5750	1049
213	20240314	163000	122545940	5750	5750	5750	5750	0
214	20240314	162900	122545940	5750	5750	5750	5750	0
215	20240314	162800	122545940	5750	5750	5750	5750	0
216	20240314	162700	122545940	5750	5750	5750	5750	0
217	20240314	162600	122545940	5750	5750	5750	5750	0
218	20240314	162500	122545940	5750	5750	5750	5750	0
219	20240314	162400	122545940	5750	5750	5750	5750	0
220	20240314	162300	122545940	5750	5750	5750	5750	0
221	20240314	162200	122545940	5750	5750	5750	5750	0
222	20240314	162100	122545940	5750	5750	5750	5750	0
223	20240314	162000	122545940	5750	5750	5750	5750	0
224	20240314	161900	122545940	5750	5750	5750	5750	0
225	20240314	161800	122545940	5750	5750	5750	5750	0
226	20240314	161700	122545940	5750	5750	5750	5750	0
227	20240314	161600	122545940	5750	5750	5750	5750	0
228	20240314	161500	122545940	5750	5750	5750	5750	0
229	20240314	161400	122545940	5750	5750	5750	5750	0
230	20240314	161300	122545940	5750	5750	5750	5750	0
231	20240314	161200	122545940	5750	5750	5750	5750	0
232	20240314	161100	122545940	5750	5750	5750	5750	0
233	20240314	161000	122545940	5750	5750	5750	5750	0
234	20240314	160900	122545940	5750	5750	5750	5750	0
235	20240314	160800	122545940	5750	5750	5750	5750	0
236	20240314	160700	122545940	5750	5750	5750	5750	0
237	20240314	160600	122545940	5750	5750	5750	5750	0
238	20240314	160500	122545940	5750	5750	5750	5750	0
239	20240314	160400	122545940	5750	5750	5750	5750	0
240	20240314	160300	122545940	5750	5750	5750	5750	0
241	20240314	160200	122545940	5750	5750	5750	5750	0
242	20240314	160100	122545940	5750	5750	5750	5750	1049
243	20240314	160000	122545940	5750	5750	5750	5750	0
244	20240314	155900	122545940	5750	5750	5750	5750	0
245	20240314	155800	122545940	5750	5750	5750	5750	0
246	20240314	155700	122545940	5750	5750	5750	5750	0
247	20240314	155600	122545940	5750	5750	5750	5750	0
248	20240314	155500	122545940	5750	5750	5750	5750	0
249	20240314	155400	122545940	5750	5750	5750	5750	0
250	20240314	155300	122545940	5750	5750	5750	5750	0
251	20240314	155200	122545940	5750	5750	5750	5750	0
252	20240314	155100	122545940	5750	5750	5750	5750	0
253	20240314	155000	122545940	5750	5750	5750	5750	0
254	20240314	154900	122545940	5750	5750	5750	5750	0
255	20240314	154800	122545940	5750	5750	5750	5750	0
256	20240314	154700	122545940	5750	5750	5750	5750	0
257	20240314	154600	122545940	5750	5750	5750	5750	0
258	20240314	154500	122545940	5750	5750	5750	5750	0
259	20240314	154400	122545940	5750	5750	5750	5750	0
260	20240314	154300	122545940	5750	5750	5750	5750	0
261	20240314	154200	122545940	5750	5750	5750	5750	0
262	20240314	154100	122545940	5750	5750	5750	5750	0
263	20240314	154000	122545940	5750	5750	5750	5750	0
264	20240314	153900	122545940	5750	5750	5750	5750	0
265	20240314	153800	122545940	5750	5750	5750	5750	0
266	20240314	153700	122545940	5750	5750	5750	5750	0
267	20240314	153600	122545940	5750	5750	5750	5750	0
268	20240314	153500	122545940	5750	5750	5750	5750	0
269	20240314	153400	122545940	5750	5750	5750	5750	0
270	20240314	153300	122545940	5750	5750	5750	5750	0
271	20240314	153200	122545940	5750	5750	5750	5750	0
272	20240314	153100	122545940	5750	5750	5750	5750	1049
273	20240314	153000	122545940	5750	5750	5750	5750	1049
274	20240314	152900	116514190	5740	5740	5740	5740	0
275	20240314	152800	116514190	5740	5740	5740	5740	0
276	20240314	152700	116514190	5740	5740	5740	5740	0
277	20240314	152600	116514190	5740	5740	5740	5740	0
278	20240314	152500	116514190	5740	5740	5740	5740	0
279	20240314	152400	116514190	5740	5740	5740	5740	0
280	20240314	152300	116514190	5740	5740	5740	5740	0
281	20240314	152200	116514190	5740	5740	5740	5740	0
282	20240314	152100	116514190	5740	5740	5740	5740	0
283	20240314	152000	116514190	5740	5740	5740	5740	0
284	20240314	151900	116514190	5740	5720	5740	5720	282
285	20240314	151800	114897150	5740	5740	5740	5740	0
286	20240314	151700	114897150	5740	5740	5740	5740	0
287	20240314	151600	114897150	5740	5740	5740	5740	7
288	20240314	151500	114856970	5720	5720	5720	5720	0
289	20240314	151400	114856970	5720	5720	5720	5720	167
290	20240314	151300	113901730	5720	5720	5720	5720	126
291	20240314	151200	113181010	5740	5740	5740	5740	0
292	20240314	151100	113181010	5740	5740	5740	5740	0
293	20240314	151000	113181010	5740	5740	5740	5740	0
294	20240314	150900	113181010	5740	5740	5740	5740	0
295	20240314	150800	113181010	5740	5740	5740	5740	0
296	20240314	150700	113181010	5740	5740	5740	5740	0
297	20240314	150600	113181010	5740	5720	5740	5720	106
298	20240314	150500	112574350	5720	5720	5720	5720	1
299	20240314	150400	112568630	5720	5720	5720	5720	0
300	20240314	150300	112568630	5720	5720	5720	5720	145
301	20240314	150200	111739230	5740	5740	5740	5740	5
302	20240314	150100	111710530	5740	5740	5740	5740	0
303	20240314	150000	111710530	5740	5740	5740	5740	0
304	20240314	145900	111710530	5740	5740	5740	5740	0
305	20240314	145800	111710530	5740	5740	5740	5740	0
306	20240314	145700	111710530	5740	5740	5740	5740	1
307	20240314	145600	111704790	5720	5720	5720	5720	0
308	20240314	145500	111704790	5720	5720	5720	5720	0
309	20240314	145400	111704790	5720	5720	5720	5720	0
310	20240314	145300	111704790	5720	5720	5720	5720	0
311	20240314	145200	111704790	5720	5720	5720	5720	0
312	20240314	145100	111704790	5720	5720	5720	5720	0
313	20240314	145000	111704790	5720	5720	5720	5720	30
314	20240314	144900	111533190	5720	5720	5720	5720	125
315	20240314	144800	110818190	5720	5720	5720	5720	0
316	20240314	144700	110818190	5720	5720	5720	5720	0
317	20240314	144600	110818190	5720	5720	5720	5720	0
318	20240314	144500	110818190	5720	5720	5720	5720	0
319	20240314	144400	110818190	5720	5730	5730	5720	539
320	20240314	144300	107734410	5720	5720	5720	5720	0
321	20240314	144200	107734410	5720	5720	5720	5720	0
322	20240314	144100	107734410	5720	5720	5720	5720	0
323	20240314	144000	107734410	5720	5720	5720	5720	0
324	20240314	143900	107734410	5720	5720	5720	5720	0
325	20240314	143800	107734410	5720	5720	5720	5720	0
326	20240314	143700	107734410	5720	5720	5720	5720	0
327	20240314	143600	107734410	5720	5720	5720	5720	0
328	20240314	143500	107734410	5720	5720	5720	5720	38
329	20240314	143400	107517050	5720	5720	5720	5720	0
330	20240314	143300	107517050	5720	5730	5730	5720	711
331	20240314	143200	103449910	5730	5730	5730	5730	0
332	20240314	143100	103449910	5730	5730	5730	5730	130
333	20240314	143000	102705010	5730	5730	5730	5730	119
334	20240314	142900	102023140	5730	5730	5730	5730	0
335	20240314	142800	102023140	5730	5730	5730	5730	0
336	20240314	142700	102023140	5730	5730	5730	5730	20
337	20240314	142600	101908540	5740	5740	5740	5740	0
338	20240314	142500	101908540	5740	5740	5740	5740	0
339	20240314	142400	101908540	5740	5740	5740	5740	10
340	20240314	142300	101851140	5730	5730	5730	5730	81
341	20240314	142200	101387010	5720	5720	5720	5720	0
342	20240314	142100	101387010	5720	5720	5720	5720	0
343	20240314	142000	101387010	5720	5720	5720	5720	0
344	20240314	141900	101387010	5720	5720	5720	5720	0
345	20240314	141800	101387010	5720	5720	5720	5720	0
346	20240314	141700	101387010	5720	5720	5720	5720	0
347	20240314	141600	101387010	5720	5720	5720	5720	0
348	20240314	141500	101387010	5720	5720	5720	5720	0
349	20240314	141400	101387010	5720	5720	5720	5720	98
350	20240314	141300	100826450	5720	5720	5720	5720	0
351	20240314	141200	100826450	5720	5720	5720	5720	0
352	20240314	141100	100826450	5720	5720	5720	5720	0
353	20240314	141000	100826450	5720	5720	5720	5720	0
354	20240314	140900	100826450	5720	5720	5720	5720	0
355	20240314	140800	100826450	5720	5720	5720	5720	0
356	20240314	140700	100826450	5720	5720	5720	5720	0
357	20240314	140600	100826450	5720	5730	5730	5720	125
358	20240314	140500	100111420	5720	5720	5720	5720	0
359	20240314	140400	100111420	5720	5720	5720	5720	0
360	20240314	140300	100111420	5720	5720	5720	5720	0
361	20240314	140200	100111420	5720	5720	5720	5720	0
362	20240314	140100	100111420	5720	5720	5720	5720	0
363	20240314	140000	100111420	5720	5720	5720	5720	0
364	20240314	135900	100111420	5720	5720	5720	5720	0
365	20240314	135800	100111420	5720	5720	5720	5720	0
366	20240314	135700	100111420	5720	5720	5720	5720	0
367	20240314	135600	100111420	5720	5720	5720	5720	107
368	20240314	135500	99499380	5720	5720	5720	5720	0
369	20240314	135400	99499380	5720	5720	5720	5720	0
370	20240314	135300	99499380	5720	5730	5730	5720	350
371	20240314	135200	97497370	5720	5720	5720	5720	0
372	20240314	135100	97497370	5720	5720	5720	5720	0
373	20240314	135000	97497370	5720	5720	5720	5720	0
374	20240314	134900	97497370	5720	5720	5720	5720	101
375	20240314	134800	96919650	5730	5730	5730	5730	0
376	20240314	134700	96919650	5730	5730	5730	5730	0
377	20240314	134600	96919650	5730	5730	5730	5730	0
378	20240314	134500	96919650	5730	5730	5730	5730	28
379	20240314	134400	96759210	5740	5740	5740	5740	0
380	20240314	134300	96759210	5740	5740	5740	5740	0
381	20240314	134200	96759210	5740	5740	5740	5740	0
382	20240314	134100	96759210	5740	5740	5740	5740	1
383	20240314	134000	96753470	5720	5720	5720	5720	0
384	20240314	133900	96753470	5720	5720	5720	5720	0
385	20240314	133800	96753470	5720	5720	5720	5720	0
386	20240314	133700	96753470	5720	5720	5720	5720	0
387	20240314	133600	96753470	5720	5720	5720	5720	0
388	20240314	133500	96753470	5720	5720	5720	5720	0
389	20240314	133400	96753470	5720	5720	5720	5720	135
390	20240314	133300	95981270	5730	5730	5730	5730	0
391	20240314	133200	95981270	5730	5730	5730	5730	12
392	20240314	133100	95912510	5740	5740	5740	5740	0
393	20240314	133000	95912510	5740	5740	5740	5740	0
394	20240314	132900	95912510	5740	5740	5740	5740	0
395	20240314	132800	95912510	5740	5740	5740	5740	0
396	20240314	132700	95912510	5740	5740	5740	5740	0
397	20240314	132600	95912510	5740	5740	5740	5740	0
398	20240314	132500	95912510	5740	5730	5740	5730	38
399	20240314	132400	95694760	5740	5720	5740	5720	150
400	20240314	132300	94836620	5730	5730	5730	5730	0
401	20240314	132200	94836620	5730	5730	5730	5730	0
402	20240314	132100	94836620	5730	5730	5730	5730	414
403	20240314	132000	92464400	5730	5730	5730	5730	0
404	20240314	131900	92464400	5730	5730	5730	5730	0
405	20240314	131800	92464400	5730	5730	5730	5730	4
406	20240314	131700	92441480	5720	5720	5720	5720	0
407	20240314	131600	92441480	5720	5720	5720	5720	107
408	20240314	131500	91829440	5720	5720	5720	5720	0
409	20240314	131400	91829440	5720	5720	5720	5720	0
410	20240314	131300	91829440	5720	5720	5720	5720	380
411	20240314	131200	89655840	5720	5720	5720	5720	0
412	20240314	131100	89655840	5720	5720	5720	5720	0
413	20240314	131000	89655840	5720	5720	5720	5720	0
414	20240314	130900	89655840	5720	5720	5720	5720	0
415	20240314	130800	89655840	5720	5720	5720	5720	107
416	20240314	130700	89043800	5720	5720	5720	5720	40
417	20240314	130600	88815000	5720	5720	5720	5720	0
418	20240314	130500	88815000	5720	5720	5720	5720	0
419	20240314	130400	88815000	5720	5720	5720	5720	0
420	20240314	130300	88815000	5720	5720	5720	5720	0
421	20240314	130200	88815000	5720	5720	5720	5720	0
422	20240314	130100	88815000	5720	5720	5720	5720	0
423	20240314	130000	88815000	5720	5720	5720	5720	724
424	20240314	125900	84673720	5730	5730	5730	5720	132
425	20240314	125800	83918560	5730	5730	5730	5730	0
426	20240314	125700	83918560	5730	5730	5730	5730	0
427	20240314	125600	83918560	5730	5730	5730	5730	20
428	20240314	125500	83803960	5720	5720	5720	5720	0
429	20240314	125400	83803960	5720	5720	5720	5720	0
430	20240314	125300	83803960	5720	5720	5720	5720	0
431	20240314	125200	83803960	5720	5720	5720	5720	99
432	20240314	125100	83237680	5730	5730	5730	5730	3
433	20240314	125000	83220490	5720	5720	5720	5720	0
434	20240314	124900	83220490	5720	5720	5720	5720	0
435	20240314	124800	83220490	5720	5730	5730	5720	637
436	20240314	124700	79576740	5730	5730	5730	5730	0
437	20240314	124600	79576740	5730	5730	5730	5730	0
438	20240314	124500	79576740	5730	5730	5730	5730	0
439	20240314	124400	79576740	5730	5730	5730	5730	41
440	20240314	124300	79341810	5740	5740	5740	5740	0
441	20240314	124200	79341810	5740	5740	5740	5740	0
442	20240314	124100	79341810	5740	5740	5740	5740	0
443	20240314	124000	79341810	5740	5730	5740	5730	13
444	20240314	123900	79267300	5740	5740	5740	5740	0
445	20240314	123800	79267300	5740	5740	5740	5740	0
446	20240314	123700	79267300	5740	5740	5740	5740	5
447	20240314	123600	79238600	5730	5730	5730	5730	2420
448	20240314	123500	65372000	5740	5740	5740	5740	17
449	20240314	123400	65274420	5740	5740	5740	5740	0
450	20240314	123300	65274420	5740	5740	5740	5740	21
451	20240314	123200	65153880	5740	5740	5740	5740	0
452	20240314	123100	65153880	5740	5740	5740	5740	0
453	20240314	123000	65153880	5740	5740	5740	5740	0
454	20240314	122900	65153880	5740	5740	5740	5740	0
455	20240314	122800	65153880	5740	5740	5740	5740	0
456	20240314	122700	65153880	5740	5740	5740	5740	0
457	20240314	122600	65153880	5740	5740	5740	5740	10
458	20240314	122500	65096480	5740	5740	5740	5740	80
459	20240314	122400	64637280	5740	5740	5740	5740	1
460	20240314	122300	64631540	5730	5730	5730	5730	0
461	20240314	122200	64631540	5730	5730	5730	5730	0
462	20240314	122100	64631540	5730	5730	5730	5730	0
463	20240314	122000	64631540	5730	5730	5730	5730	0
464	20240314	121900	64631540	5730	5730	5730	5730	0
465	20240314	121800	64631540	5730	5730	5730	5730	0
466	20240314	121700	64631540	5730	5730	5730	5730	0
467	20240314	121600	64631540	5730	5740	5740	5730	74
468	20240314	121500	64207030	5750	5750	5750	5750	0
469	20240314	121400	64207030	5750	5750	5750	5750	0
470	20240314	121300	64207030	5750	5750	5750	5750	4
471	20240314	121200	64184030	5740	5740	5740	5740	0
472	20240314	121100	64184030	5740	5740	5740	5740	0
473	20240314	121000	64184030	5740	5740	5740	5740	117
474	20240314	120900	63512450	5740	5740	5740	5740	0
475	20240314	120800	63512450	5740	5740	5740	5740	0
476	20240314	120700	63512450	5740	5740	5740	5740	0
477	20240314	120600	63512450	5740	5740	5740	5740	0
478	20240314	120500	63512450	5740	5740	5740	5740	0
479	20240314	120400	63512450	5740	5740	5740	5740	0
480	20240314	120300	63512450	5740	5740	5740	5740	0
481	20240314	120200	63512450	5740	5740	5740	5740	42
482	20240314	120100	63271370	5740	5740	5740	5740	0
483	20240314	120000	63271370	5740	5740	5740	5740	1
484	20240314	115900	63265630	5740	5740	5740	5740	60
485	20240314	115800	62921230	5740	5740	5740	5740	0
486	20240314	115700	62921230	5740	5740	5740	5740	100
487	20240314	115600	62347230	5750	5750	5750	5750	0
488	20240314	115500	62347230	5750	5750	5750	5750	0
489	20240314	115400	62347230	5750	5750	5750	5750	0
490	20240314	115300	62347230	5750	5750	5750	5750	2
491	20240314	115200	62335730	5750	5750	5750	5750	5
492	20240314	115100	62306980	5750	5750	5750	5750	0
493	20240314	115000	62306980	5750	5750	5750	5750	0
494	20240314	114900	62306980	5750	5750	5750	5750	0
495	20240314	114800	62306980	5750	5750	5750	5750	0
496	20240314	114700	62306980	5750	5750	5750	5750	0
497	20240314	114600	62306980	5750	5750	5750	5750	10
498	20240314	114500	62249480	5730	5730	5730	5730	0
499	20240314	114400	62249480	5730	5730	5730	5730	0
500	20240314	114300	62249480	5730	5730	5730	5730	0
501	20240314	114200	62249480	5730	5730	5730	5730	0
502	20240314	114100	62249480	5730	5730	5730	5730	0
503	20240314	114000	62249480	5730	5730	5730	5730	0
504	20240314	113900	62249480	5730	5730	5730	5730	0
505	20240314	113800	62249480	5730	5730	5730	5730	0
506	20240314	113700	62249480	5730	5730	5730	5730	0
507	20240314	113600	62249480	5730	5730	5730	5730	35
508	20240314	113500	62048930	5730	5730	5730	5730	0
509	20240314	113400	62048930	5730	5730	5730	5730	0
510	20240314	113300	62048930	5730	5730	5730	5730	0
511	20240314	113200	62048930	5730	5730	5730	5730	0
512	20240314	113100	62048930	5730	5730	5730	5730	0
513	20240314	113000	62048930	5730	5730	5730	5730	101
514	20240314	112900	61470200	5750	5750	5750	5750	0
515	20240314	112800	61470200	5750	5750	5750	5750	0
516	20240314	112700	61470200	5750	5750	5750	5750	1
517	20240314	112600	61464450	5730	5750	5750	5730	94
518	20240314	112500	60925810	5750	5750	5750	5750	0
519	20240314	112400	60925810	5750	5750	5750	5750	0
520	20240314	112300	60925810	5750	5740	5750	5740	2800
521	20240314	112200	44832340	5730	5730	5730	5730	0
522	20240314	112100	44832340	5730	5730	5730	5730	0
523	20240314	112000	44832340	5730	5730	5730	5730	117
524	20240314	111900	44161930	5740	5740	5740	5740	0
525	20240314	111800	44161930	5740	5740	5740	5740	1
526	20240314	111700	44156190	5720	5720	5720	5720	0
527	20240314	111600	44156190	5720	5720	5720	5720	0
528	20240314	111500	44156190	5720	5720	5720	5720	0
529	20240314	111400	44156190	5720	5720	5720	5720	0
530	20240314	111300	44156190	5720	5740	5740	5720	93
531	20240314	111200	43624210	5730	5730	5730	5730	237
532	20240314	111100	42266200	5730	5730	5730	5730	1
533	20240314	111000	42260470	5730	5730	5730	5730	0
534	20240314	110900	42260470	5730	5730	5730	5730	1
535	20240314	110800	42254740	5730	5730	5730	5730	0
536	20240314	110700	42254740	5730	5730	5730	5730	20
537	20240314	110600	42140140	5730	5730	5730	5730	580
538	20240314	110500	38816740	5730	5730	5730	5730	0
539	20240314	110400	38816740	5730	5730	5730	5730	500
540	20240314	110300	35951740	5730	5730	5730	5730	0
541	20240314	110200	35951740	5730	5730	5730	5730	817
542	20240314	110100	31270330	5720	5730	5730	5720	221
543	20240314	110000	30005700	5730	5730	5730	5730	0
544	20240314	105900	30005700	5730	5730	5730	5730	0
545	20240314	105800	30005700	5730	5730	5730	5730	0
546	20240314	105700	30005700	5730	5730	5730	5730	0
547	20240314	105600	30005700	5730	5730	5730	5730	0
548	20240314	105500	30005700	5730	5730	5730	5730	48
549	20240314	105400	29730660	5730	5730	5730	5730	105
550	20240314	105300	29129010	5730	5730	5730	5730	0
551	20240314	105200	29129010	5730	5730	5730	5730	0
552	20240314	105100	29129010	5730	5730	5730	5730	0
553	20240314	105000	29129010	5730	5730	5730	5730	0
554	20240314	104900	29129010	5730	5730	5730	5730	96
555	20240314	104800	28578930	5740	5740	5740	5740	0
556	20240314	104700	28578930	5740	5740	5740	5740	1
557	20240314	104600	28573190	5730	5730	5730	5730	2
558	20240314	104500	28561730	5730	5730	5730	5730	1
559	20240314	104400	28556000	5740	5740	5740	5740	0
560	20240314	104300	28556000	5740	5740	5740	5740	19
561	20240314	104200	28446940	5730	5730	5730	5730	0
562	20240314	104100	28446940	5730	5730	5730	5730	0
563	20240314	104000	28446940	5730	5730	5730	5730	0
564	20240314	103900	28446940	5730	5730	5730	5730	0
565	20240314	103800	28446940	5730	5730	5730	5730	0
566	20240314	103700	28446940	5730	5730	5730	5730	0
567	20240314	103600	28446940	5730	5730	5730	5730	0
568	20240314	103500	28446940	5730	5730	5730	5730	0
569	20240314	103400	28446940	5730	5730	5730	5730	0
570	20240314	103300	28446940	5730	5740	5740	5730	112
571	20240314	103200	27805130	5730	5730	5730	5730	0
572	20240314	103100	27805130	5730	5730	5730	5730	0
573	20240314	103000	27805130	5730	5730	5730	5730	0
574	20240314	102900	27805130	5730	5740	5740	5730	202
575	20240314	102800	26646670	5740	5740	5740	5740	1
576	20240314	102700	26640930	5740	5740	5740	5740	0
577	20240314	102600	26640930	5740	5740	5740	5740	346
578	20240314	102500	24654890	5740	5740	5740	5740	0
579	20240314	102400	24654890	5740	5740	5740	5740	0
580	20240314	102300	24654890	5740	5740	5740	5740	0
581	20240314	102200	24654890	5740	5740	5740	5740	4
582	20240314	102100	24631930	5740	5740	5740	5740	0
583	20240314	102000	24631930	5740	5740	5740	5740	336
584	20240314	101900	22703290	5740	5740	5740	5740	40
585	20240314	101800	22473690	5740	5740	5740	5740	0
586	20240314	101700	22473690	5740	5740	5740	5740	0
587	20240314	101600	22473690	5740	5740	5740	5740	0
588	20240314	101500	22473690	5740	5740	5740	5740	2
589	20240314	101400	22462210	5740	5740	5740	5740	1
590	20240314	101300	22456470	5730	5730	5730	5730	0
591	20240314	101200	22456470	5730	5730	5730	5730	0
592	20240314	101100	22456470	5730	5730	5730	5730	0
593	20240314	101000	22456470	5730	5730	5730	5730	0
594	20240314	100900	22456470	5730	5740	5740	5730	43
595	20240314	100800	22210070	5730	5740	5740	5730	535
596	20240314	100700	19144090	5750	5750	5750	5750	0
597	20240314	100600	19144090	5750	5750	5750	5750	0
598	20240314	100500	19144090	5750	5750	5750	5750	0
599	20240314	100400	19144090	5750	5750	5750	5750	0
600	20240314	100300	19144090	5750	5750	5750	5750	0
601	20240314	100200	19144090	5750	5750	5750	5750	2
602	20240314	100100	19132590	5750	5750	5750	5750	0
603	20240314	100000	19132590	5750	5750	5750	5750	0
604	20240314	095900	19132590	5750	5750	5750	5750	1
605	20240314	095800	19126840	5750	5750	5750	5750	0
606	20240314	095700	19126840	5750	5750	5750	5750	1
607	20240314	095600	19121090	5740	5740	5740	5740	0
608	20240314	095500	19121090	5740	5740	5740	5740	0
609	20240314	095400	19121090	5740	5740	5740	5740	312
610	20240314	095300	17330210	5740	5740	5740	5740	0
611	20240314	095200	17330210	5740	5740	5740	5740	8
612	20240314	095100	17284290	5750	5750	5750	5750	1
613	20240314	095000	17278540	5750	5750	5750	5750	5
614	20240314	094900	17249790	5740	5740	5740	5740	90
615	20240314	094800	16733190	5740	5740	5740	5740	0
616	20240314	094700	16733190	5740	5740	5740	5740	0
617	20240314	094600	16733190	5740	5750	5750	5740	99
618	20240314	094500	16164920	5750	5750	5750	5750	17
619	20240314	094400	16067170	5750	5750	5750	5750	0
620	20240314	094300	16067170	5750	5750	5750	5750	0
621	20240314	094200	16067170	5750	5750	5750	5750	98
622	20240314	094100	15503670	5750	5750	5750	5750	0
623	20240314	094000	15503670	5750	5750	5750	5750	0
624	20240314	093900	15503670	5750	5750	5750	5750	25
625	20240314	093800	15359920	5750	5760	5760	5750	88
626	20240314	093700	14853820	5750	5750	5750	5750	1
627	20240314	093600	14848070	5750	5750	5750	5750	0
628	20240314	093500	14848070	5750	5750	5750	5750	0
629	20240314	093400	14848070	5750	5750	5750	5750	312
630	20240314	093300	13054070	5760	5760	5760	5760	0
631	20240314	093200	13054070	5760	5760	5760	5760	0
632	20240314	093100	13054070	5760	5760	5760	5760	0
633	20240314	093000	13054070	5760	5760	5760	5760	10
634	20240314	092900	12996470	5750	5750	5750	5750	0
635	20240314	092800	12996470	5750	5750	5750	5750	173
636	20240314	092700	12001720	5750	5750	5750	5750	100
637	20240314	092600	11426720	5750	5750	5750	5750	0
638	20240314	092500	11426720	5750	5750	5750	5750	0
639	20240314	092400	11426720	5750	5750	5750	5750	0
640	20240314	092300	11426720	5750	5750	5750	5750	0
641	20240314	092200	11426720	5750	5750	5750	5750	0
642	20240314	092100	11426720	5750	5750	5750	5750	0
643	20240314	092000	11426720	5750	5750	5750	5750	0
644	20240314	091900	11426720	5750	5750	5750	5750	240
645	20240314	091800	10046720	5780	5780	5780	5780	34
646	20240314	091700	9850200	5780	5780	5780	5780	0
647	20240314	091600	9850200	5780	5780	5780	5780	1
648	20240314	091500	9844420	5740	5740	5740	5740	0
649	20240314	091400	9844420	5740	5740	5740	5740	0
650	20240314	091300	9844420	5740	5740	5740	5740	0
651	20240314	091200	9844420	5740	5740	5740	5740	0
652	20240314	091100	9844420	5740	5740	5740	5740	0
653	20240314	091000	9844420	5740	5740	5740	5740	0
654	20240314	090900	9844420	5740	5740	5740	5740	0
655	20240314	090800	9844420	5740	5740	5740	5740	600
656	20240314	090700	6400420	5740	5740	5740	5740	0
657	20240314	090600	6400420	5740	5740	5740	5740	0
658	20240314	090500	6400420	5740	5740	5740	5740	0
659	20240314	090400	6400420	5740	5740	5740	5740	0
660	20240314	090300	6400420	5740	5740	5740	5740	0
661	20240314	090200	6400420	5740	5740	5740	5740	0
662	20240314	090100	6400420	5740	5740	5740	5740	0
663	20240314	090000	6400420	5740	5730	5740	5730	1117