KissMeData/109080/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	201000	160520120	9570	9570	9570	9570	2289
3	20240319	200900	160520120	9570	9570	9570	9570	0
4	20240319	200800	160520120	9570	9570	9570	9570	0
5	20240319	200700	160520120	9570	9570	9570	9570	0
6	20240319	200600	160520120	9570	9570	9570	9570	0
7	20240319	200500	160520120	9570	9570	9570	9570	0
8	20240319	200400	160520120	9570	9570	9570	9570	0
9	20240319	200300	160520120	9570	9570	9570	9570	0
10	20240319	200200	160520120	9570	9570	9570	9570	0
11	20240319	200100	160520120	9570	9570	9570	9570	0
12	20240319	200000	160520120	9570	9570	9570	9570	0
13	20240319	195900	160520120	9570	9570	9570	9570	0
14	20240319	195800	160520120	9570	9570	9570	9570	0
15	20240319	195700	160520120	9570	9570	9570	9570	0
16	20240319	195600	160520120	9570	9570	9570	9570	0
17	20240319	195500	160520120	9570	9570	9570	9570	0
18	20240319	195400	160520120	9570	9570	9570	9570	0
19	20240319	195300	160520120	9570	9570	9570	9570	0
20	20240319	195200	160520120	9570	9570	9570	9570	0
21	20240319	195100	160520120	9570	9570	9570	9570	0
22	20240319	195000	160520120	9570	9570	9570	9570	0
23	20240319	194900	160520120	9570	9570	9570	9570	0
24	20240319	194800	160520120	9570	9570	9570	9570	0
25	20240319	194700	160520120	9570	9570	9570	9570	0
26	20240319	194600	160520120	9570	9570	9570	9570	0
27	20240319	194500	160520120	9570	9570	9570	9570	0
28	20240319	194400	160520120	9570	9570	9570	9570	0
29	20240319	194300	160520120	9570	9570	9570	9570	0
30	20240319	194200	160520120	9570	9570	9570	9570	0
31	20240319	194100	160520120	9570	9570	9570	9570	0
32	20240319	194000	160520120	9570	9570	9570	9570	2289
33	20240319	193900	160520120	9570	9570	9570	9570	0
34	20240319	193800	160520120	9570	9570	9570	9570	0
35	20240319	193700	160520120	9570	9570	9570	9570	0
36	20240319	193600	160520120	9570	9570	9570	9570	0
37	20240319	193500	160520120	9570	9570	9570	9570	0
38	20240319	193400	160520120	9570	9570	9570	9570	0
39	20240319	193300	160520120	9570	9570	9570	9570	0
40	20240319	193200	160520120	9570	9570	9570	9570	0
41	20240319	193100	160520120	9570	9570	9570	9570	0
42	20240319	193000	160520120	9570	9570	9570	9570	0
43	20240319	192900	160520120	9570	9570	9570	9570	0
44	20240319	192800	160520120	9570	9570	9570	9570	0
45	20240319	192700	160520120	9570	9570	9570	9570	0
46	20240319	192600	160520120	9570	9570	9570	9570	0
47	20240319	192500	160520120	9570	9570	9570	9570	0
48	20240319	192400	160520120	9570	9570	9570	9570	0
49	20240319	192300	160520120	9570	9570	9570	9570	0
50	20240319	192200	160520120	9570	9570	9570	9570	0
51	20240319	192100	160520120	9570	9570	9570	9570	0
52	20240319	192000	160520120	9570	9570	9570	9570	0
53	20240319	191900	160520120	9570	9570	9570	9570	0
54	20240319	191800	160520120	9570	9570	9570	9570	0
55	20240319	191700	160520120	9570	9570	9570	9570	0
56	20240319	191600	160520120	9570	9570	9570	9570	0
57	20240319	191500	160520120	9570	9570	9570	9570	0
58	20240319	191400	160520120	9570	9570	9570	9570	0
59	20240319	191300	160520120	9570	9570	9570	9570	0
60	20240319	191200	160520120	9570	9570	9570	9570	0
61	20240319	191100	160520120	9570	9570	9570	9570	0
62	20240319	191000	160520120	9570	9570	9570	9570	2289
63	20240319	190900	160520120	9570	9570	9570	9570	0
64	20240319	190800	160520120	9570	9570	9570	9570	0
65	20240319	190700	160520120	9570	9570	9570	9570	0
66	20240319	190600	160520120	9570	9570	9570	9570	0
67	20240319	190500	160520120	9570	9570	9570	9570	0
68	20240319	190400	160520120	9570	9570	9570	9570	0
69	20240319	190300	160520120	9570	9570	9570	9570	0
70	20240319	190200	160520120	9570	9570	9570	9570	0
71	20240319	190100	160520120	9570	9570	9570	9570	0
72	20240319	190000	160520120	9570	9570	9570	9570	0
73	20240319	185900	160520120	9570	9570	9570	9570	0
74	20240319	185800	160520120	9570	9570	9570	9570	0
75	20240319	185700	160520120	9570	9570	9570	9570	0
76	20240319	185600	160520120	9570	9570	9570	9570	0
77	20240319	185500	160520120	9570	9570	9570	9570	0
78	20240319	185400	160520120	9570	9570	9570	9570	0
79	20240319	185300	160520120	9570	9570	9570	9570	0
80	20240319	185200	160520120	9570	9570	9570	9570	0
81	20240319	185100	160520120	9570	9570	9570	9570	0
82	20240319	185000	160520120	9570	9570	9570	9570	0
83	20240319	184900	160520120	9570	9570	9570	9570	0
84	20240319	184800	160520120	9570	9570	9570	9570	0
85	20240319	184700	160520120	9570	9570	9570	9570	0
86	20240319	184600	160520120	9570	9570	9570	9570	0
87	20240319	184500	160520120	9570	9570	9570	9570	0
88	20240319	184400	160520120	9570	9570	9570	9570	0
89	20240319	184300	160520120	9570	9570	9570	9570	0
90	20240319	184200	160520120	9570	9570	9570	9570	0
91	20240319	184100	160520120	9570	9570	9570	9570	0
92	20240319	184000	160520120	9570	9570	9570	9570	2289
93	20240319	183900	160520120	9570	9570	9570	9570	0
94	20240319	183800	160520120	9570	9570	9570	9570	0
95	20240319	183700	160520120	9570	9570	9570	9570	0
96	20240319	183600	160520120	9570	9570	9570	9570	0
97	20240319	183500	160520120	9570	9570	9570	9570	0
98	20240319	183400	160520120	9570	9570	9570	9570	0
99	20240319	183300	160520120	9570	9570	9570	9570	0
100	20240319	183200	160520120	9570	9570	9570	9570	0
101	20240319	183100	160520120	9570	9570	9570	9570	0
102	20240319	183000	160520120	9570	9570	9570	9570	0
103	20240319	182900	160520120	9570	9570	9570	9570	0
104	20240319	182800	160520120	9570	9570	9570	9570	0
105	20240319	182700	160520120	9570	9570	9570	9570	0
106	20240319	182600	160520120	9570	9570	9570	9570	0
107	20240319	182500	160520120	9570	9570	9570	9570	0
108	20240319	182400	160520120	9570	9570	9570	9570	0
109	20240319	182300	160520120	9570	9570	9570	9570	0
110	20240319	182200	160520120	9570	9570	9570	9570	0
111	20240319	182100	160520120	9570	9570	9570	9570	0
112	20240319	182000	160520120	9570	9570	9570	9570	0
113	20240319	181900	160520120	9570	9570	9570	9570	0
114	20240319	181800	160520120	9570	9570	9570	9570	0
115	20240319	181700	160520120	9570	9570	9570	9570	0
116	20240319	181600	160520120	9570	9570	9570	9570	0
117	20240319	181500	160520120	9570	9570	9570	9570	0
118	20240319	181400	160520120	9570	9570	9570	9570	0
119	20240319	181300	160520120	9570	9570	9570	9570	0
120	20240319	181200	160520120	9570	9570	9570	9570	0
121	20240319	181100	160520120	9570	9570	9570	9570	0
122	20240319	181000	160520120	9570	9570	9570	9570	2289
123	20240319	180900	160520120	9570	9570	9570	9570	0
124	20240319	180800	160520120	9570	9570	9570	9570	0
125	20240319	180700	160520120	9570	9570	9570	9570	0
126	20240319	180600	160520120	9570	9570	9570	9570	0
127	20240319	180500	160520120	9570	9570	9570	9570	0
128	20240319	180400	160520120	9570	9570	9570	9570	0
129	20240319	180300	160520120	9570	9570	9570	9570	0
130	20240319	180200	160520120	9570	9570	9570	9570	0
131	20240319	180100	160520120	9570	9570	9570	9570	0
132	20240319	180000	160520120	9570	9570	9570	9570	0
133	20240319	175900	160520120	9570	9570	9570	9570	0
134	20240319	175800	160520120	9570	9570	9570	9570	0
135	20240319	175700	160520120	9570	9570	9570	9570	0
136	20240319	175600	160520120	9570	9570	9570	9570	0
137	20240319	175500	160520120	9570	9570	9570	9570	0
138	20240319	175400	160520120	9570	9570	9570	9570	0
139	20240319	175300	160520120	9570	9570	9570	9570	0
140	20240319	175200	160520120	9570	9570	9570	9570	0
141	20240319	175100	160520120	9570	9570	9570	9570	0
142	20240319	175000	160520120	9570	9570	9570	9570	0
143	20240319	174900	160520120	9570	9570	9570	9570	0
144	20240319	174800	160520120	9570	9570	9570	9570	0
145	20240319	174700	160520120	9570	9570	9570	9570	0
146	20240319	174600	160520120	9570	9570	9570	9570	0
147	20240319	174500	160520120	9570	9570	9570	9570	0
148	20240319	174400	160520120	9570	9570	9570	9570	0
149	20240319	174300	160520120	9570	9570	9570	9570	0
150	20240319	174200	160520120	9570	9570	9570	9570	0
151	20240319	174100	160520120	9570	9570	9570	9570	0
152	20240319	174000	160520120	9570	9570	9570	9570	2289
153	20240319	173900	160520120	9570	9570	9570	9570	0
154	20240319	173800	160520120	9570	9570	9570	9570	0
155	20240319	173700	160520120	9570	9570	9570	9570	0
156	20240319	173600	160520120	9570	9570	9570	9570	0
157	20240319	173500	160520120	9570	9570	9570	9570	0
158	20240319	173400	160520120	9570	9570	9570	9570	0
159	20240319	173300	160520120	9570	9570	9570	9570	0
160	20240319	173200	160520120	9570	9570	9570	9570	0
161	20240319	173100	160520120	9570	9570	9570	9570	0
162	20240319	173000	160520120	9570	9570	9570	9570	0
163	20240319	172900	160520120	9570	9570	9570	9570	0
164	20240319	172800	160520120	9570	9570	9570	9570	0
165	20240319	172700	160520120	9570	9570	9570	9570	0
166	20240319	172600	160520120	9570	9570	9570	9570	0
167	20240319	172500	160520120	9570	9570	9570	9570	0
168	20240319	172400	160520120	9570	9570	9570	9570	0
169	20240319	172300	160520120	9570	9570	9570	9570	0
170	20240319	172200	160520120	9570	9570	9570	9570	0
171	20240319	172100	160520120	9570	9570	9570	9570	0
172	20240319	172000	160520120	9570	9570	9570	9570	0
173	20240319	171900	160520120	9570	9570	9570	9570	0
174	20240319	171800	160520120	9570	9570	9570	9570	0
175	20240319	171700	160520120	9570	9570	9570	9570	0
176	20240319	171600	160520120	9570	9570	9570	9570	0
177	20240319	171500	160520120	9570	9570	9570	9570	0
178	20240319	171400	160520120	9570	9570	9570	9570	0
179	20240319	171300	160520120	9570	9570	9570	9570	0
180	20240319	171200	160520120	9570	9570	9570	9570	0
181	20240319	171100	160520120	9570	9570	9570	9570	0
182	20240319	171000	160520120	9570	9570	9570	9570	2289
183	20240319	170900	160520120	9570	9570	9570	9570	0
184	20240319	170800	160520120	9570	9570	9570	9570	0
185	20240319	170700	160520120	9570	9570	9570	9570	0
186	20240319	170600	160520120	9570	9570	9570	9570	0
187	20240319	170500	160520120	9570	9570	9570	9570	0
188	20240319	170400	160520120	9570	9570	9570	9570	0
189	20240319	170300	160520120	9570	9570	9570	9570	0
190	20240319	170200	160520120	9570	9570	9570	9570	0
191	20240319	170100	160520120	9570	9570	9570	9570	0
192	20240319	170000	160520120	9570	9570	9570	9570	0
193	20240319	165900	160520120	9570	9570	9570	9570	0
194	20240319	165800	160520120	9570	9570	9570	9570	0
195	20240319	165700	160520120	9570	9570	9570	9570	0
196	20240319	165600	160520120	9570	9570	9570	9570	0
197	20240319	165500	160520120	9570	9570	9570	9570	0
198	20240319	165400	160520120	9570	9570	9570	9570	0
199	20240319	165300	160520120	9570	9570	9570	9570	0
200	20240319	165200	160520120	9570	9570	9570	9570	0
201	20240319	165100	160520120	9570	9570	9570	9570	0
202	20240319	165000	160520120	9570	9570	9570	9570	0
203	20240319	164900	160520120	9570	9570	9570	9570	0
204	20240319	164800	160520120	9570	9570	9570	9570	0
205	20240319	164700	160520120	9570	9570	9570	9570	0
206	20240319	164600	160520120	9570	9570	9570	9570	0
207	20240319	164500	160520120	9570	9570	9570	9570	0
208	20240319	164400	160520120	9570	9570	9570	9570	0
209	20240319	164300	160520120	9570	9570	9570	9570	0
210	20240319	164200	160520120	9570	9570	9570	9570	0
211	20240319	164100	160520120	9570	9570	9570	9570	0
212	20240319	164000	160520120	9570	9570	9570	9570	2289
213	20240319	163900	160520120	9570	9570	9570	9570	0
214	20240319	163800	160520120	9570	9570	9570	9570	0
215	20240319	163700	160520120	9570	9570	9570	9570	0
216	20240319	163600	160520120	9570	9570	9570	9570	0
217	20240319	163500	160520120	9570	9570	9570	9570	0
218	20240319	163400	160520120	9570	9570	9570	9570	0
219	20240319	163300	160520120	9570	9570	9570	9570	0
220	20240319	163200	160520120	9570	9570	9570	9570	0
221	20240319	163100	160520120	9570	9570	9570	9570	0
222	20240319	163000	160520120	9570	9570	9570	9570	0
223	20240319	162900	160520120	9570	9570	9570	9570	0
224	20240319	162800	160520120	9570	9570	9570	9570	0
225	20240319	162700	160520120	9570	9570	9570	9570	0
226	20240319	162600	160520120	9570	9570	9570	9570	0
227	20240319	162500	160520120	9570	9570	9570	9570	0
228	20240319	162400	160520120	9570	9570	9570	9570	0
229	20240319	162300	160520120	9570	9570	9570	9570	0
230	20240319	162200	160520120	9570	9570	9570	9570	0
231	20240319	162100	160520120	9570	9570	9570	9570	0
232	20240319	162000	160520120	9570	9570	9570	9570	0
233	20240319	161900	160520120	9570	9570	9570	9570	0
234	20240319	161800	160520120	9570	9570	9570	9570	0
235	20240319	161700	160520120	9570	9570	9570	9570	0
236	20240319	161600	160520120	9570	9570	9570	9570	0
237	20240319	161500	160520120	9570	9570	9570	9570	0
238	20240319	161400	160520120	9570	9570	9570	9570	0
239	20240319	161300	160520120	9570	9570	9570	9570	0
240	20240319	161200	160520120	9570	9570	9570	9570	0
241	20240319	161100	160520120	9570	9570	9570	9570	0
242	20240319	161000	160520120	9570	9570	9570	9570	2289
243	20240319	160900	160520120	9570	9570	9570	9570	0
244	20240319	160800	160520120	9570	9570	9570	9570	0
245	20240319	160700	160520120	9570	9570	9570	9570	0
246	20240319	160600	160520120	9570	9570	9570	9570	0
247	20240319	160500	160520120	9570	9570	9570	9570	0
248	20240319	160400	160520120	9570	9570	9570	9570	0
249	20240319	160300	160520120	9570	9570	9570	9570	0
250	20240319	160200	160520120	9570	9570	9570	9570	0
251	20240319	160100	160520120	9570	9570	9570	9570	0
252	20240319	160000	160520120	9570	9570	9570	9570	0
253	20240319	155900	160520120	9570	9570	9570	9570	0
254	20240319	155800	160520120	9570	9570	9570	9570	0
255	20240319	155700	160520120	9570	9570	9570	9570	0
256	20240319	155600	160520120	9570	9570	9570	9570	0
257	20240319	155500	160520120	9570	9570	9570	9570	0
258	20240319	155400	160520120	9570	9570	9570	9570	0
259	20240319	155300	160520120	9570	9570	9570	9570	0
260	20240319	155200	160520120	9570	9570	9570	9570	0
261	20240319	155100	160520120	9570	9570	9570	9570	0
262	20240319	155000	160520120	9570	9570	9570	9570	0
263	20240319	154900	160520120	9570	9570	9570	9570	0
264	20240319	154800	160520120	9570	9570	9570	9570	0
265	20240319	154700	160520120	9570	9570	9570	9570	0
266	20240319	154600	160520120	9570	9570	9570	9570	0
267	20240319	154500	160520120	9570	9570	9570	9570	0
268	20240319	154400	160520120	9570	9570	9570	9570	0
269	20240319	154300	160520120	9570	9570	9570	9570	0
270	20240319	154200	160520120	9570	9570	9570	9570	0
271	20240319	154100	160520120	9570	9570	9570	9570	0
272	20240319	154000	160520120	9570	9570	9570	9570	2289
273	20240319	153900	160520120	9570	9570	9570	9570	0
274	20240319	153800	160520120	9570	9570	9570	9570	0
275	20240319	153700	160520120	9570	9570	9570	9570	0
276	20240319	153600	160520120	9570	9570	9570	9570	0
277	20240319	153500	160520120	9570	9570	9570	9570	0
278	20240319	153400	160520120	9570	9570	9570	9570	0
279	20240319	153300	160520120	9570	9570	9570	9570	0
280	20240319	153200	160520120	9570	9570	9570	9570	0
281	20240319	153100	160520120	9570	9570	9570	9570	0
282	20240319	153000	160520120	9570	9570	9570	9570	2289
283	20240319	152900	138614390	9540	9540	9540	9540	0
284	20240319	152800	138614390	9540	9540	9540	9540	0
285	20240319	152700	138614390	9540	9540	9540	9540	0
286	20240319	152600	138614390	9540	9540	9540	9540	0
287	20240319	152500	138614390	9540	9540	9540	9540	0
288	20240319	152400	138614390	9540	9540	9540	9540	0
289	20240319	152300	138614390	9540	9540	9540	9540	0
290	20240319	152200	138614390	9540	9540	9540	9540	0
291	20240319	152100	138614390	9540	9540	9540	9540	0
292	20240319	152000	138614390	9540	9540	9540	9540	0
293	20240319	151900	138614390	9540	9540	9540	9540	0
294	20240319	151800	138614390	9540	9540	9540	9540	0
295	20240319	151700	138614390	9540	9540	9540	9540	0
296	20240319	151600	138614390	9540	9540	9540	9540	0
297	20240319	151500	138614390	9540	9540	9540	9540	0
298	20240319	151400	138614390	9540	9540	9540	9530	26
299	20240319	151300	138366580	9510	9510	9510	9510	1
300	20240319	151200	138357070	9540	9530	9540	9530	281
301	20240319	151100	135679030	9510	9510	9510	9510	0
302	20240319	151000	135679030	9510	9510	9510	9510	0
303	20240319	150900	135679030	9510	9510	9510	9510	39
304	20240319	150800	135308140	9500	9510	9510	9500	7
305	20240319	150700	135241590	9520	9520	9520	9520	0
306	20240319	150600	135241590	9520	9520	9520	9520	8
307	20240319	150500	135165430	9520	9520	9520	9520	2
308	20240319	150400	135146390	9530	9530	9530	9530	4
309	20240319	150300	135108270	9540	9540	9540	9540	0
310	20240319	150200	135108270	9540	9540	9540	9540	0
311	20240319	150100	135108270	9540	9540	9540	9540	0
312	20240319	150000	135108270	9540	9540	9540	9540	0
313	20240319	145900	135108270	9540	9540	9540	9540	1
314	20240319	145800	135098730	9500	9510	9510	9500	270
315	20240319	145700	132533620	9510	9510	9510	9510	230
316	20240319	145600	130346320	9550	9550	9550	9550	0
317	20240319	145500	130346320	9550	9550	9550	9550	0
318	20240319	145400	130346320	9550	9550	9550	9550	0
319	20240319	145300	130346320	9550	9550	9550	9550	1
320	20240319	145200	130336770	9550	9550	9550	9550	0
321	20240319	145100	130336770	9550	9550	9550	9550	0
322	20240319	145000	130336770	9550	9550	9550	9550	0
323	20240319	144900	130336770	9550	9510	9550	9510	100
324	20240319	144800	129385730	9510	9500	9510	9500	125
325	20240319	144700	128198220	9510	9520	9520	9510	264
326	20240319	144600	125687450	9550	9550	9550	9550	0
327	20240319	144500	125687450	9550	9550	9550	9550	5
328	20240319	144400	125639700	9550	9550	9550	9550	0
329	20240319	144300	125639700	9550	9550	9550	9550	0
330	20240319	144200	125639700	9550	9550	9550	9550	0
331	20240319	144100	125639700	9550	9550	9550	9550	0
332	20240319	144000	125639700	9550	9550	9550	9550	0
333	20240319	143900	125639700	9550	9550	9550	9550	0
334	20240319	143800	125639700	9550	9550	9550	9550	0
335	20240319	143700	125639700	9550	9550	9550	9550	0
336	20240319	143600	125639700	9550	9550	9550	9550	0
337	20240319	143500	125639700	9550	9550	9550	9550	1
338	20240319	143400	125630150	9520	9540	9540	9520	12
339	20240319	143300	125515870	9540	9540	9540	9540	3
340	20240319	143200	125487250	9520	9520	9520	9520	0
341	20240319	143100	125487250	9520	9520	9520	9520	76
342	20240319	143000	124763730	9550	9550	9550	9550	0
343	20240319	142900	124763730	9550	9550	9550	9550	0
344	20240319	142800	124763730	9550	9550	9550	9550	0
345	20240319	142700	124763730	9550	9550	9550	9550	1
346	20240319	142600	124754180	9530	9530	9530	9530	10
347	20240319	142500	124658880	9540	9550	9550	9540	20
348	20240319	142400	124467980	9550	9550	9550	9550	0
349	20240319	142300	124467980	9550	9550	9550	9550	0
350	20240319	142200	124467980	9550	9550	9550	9550	0
351	20240319	142100	124467980	9550	9550	9550	9550	0
352	20240319	142000	124467980	9550	9550	9550	9550	5
353	20240319	141900	124420230	9550	9550	9550	9550	0
354	20240319	141800	124420230	9550	9550	9550	9550	20
355	20240319	141700	124229230	9550	9550	9550	9550	0
356	20240319	141600	124229230	9550	9550	9550	9550	1
357	20240319	141500	124219680	9510	9510	9510	9510	1
358	20240319	141400	124210170	9550	9520	9550	9510	41
359	20240319	141300	123820000	9510	9510	9510	9510	0
360	20240319	141200	123820000	9510	9510	9510	9510	0
361	20240319	141100	123820000	9510	9510	9510	9510	0
362	20240319	141000	123820000	9510	9510	9510	9510	0
363	20240319	140900	123820000	9510	9510	9510	9510	0
364	20240319	140800	123820000	9510	9510	9510	9510	112
365	20240319	140700	122754880	9510	9510	9510	9510	0
366	20240319	140600	122754880	9510	9500	9520	9500	149
367	20240319	140500	121337180	9500	9510	9510	9500	989
368	20240319	140400	111939220	9510	9520	9520	9510	41
369	20240319	140300	111549300	9520	9520	9520	9520	4
370	20240319	140200	111511220	9520	9520	9520	9520	0
371	20240319	140100	111511220	9520	9510	9520	9510	48
372	20240319	140000	111054430	9510	9510	9510	9510	20
373	20240319	135900	110864230	9520	9520	9520	9520	54
374	20240319	135800	110350150	9520	9520	9520	9520	0
375	20240319	135700	110350150	9520	9520	9520	9520	5
376	20240319	135600	110302550	9520	9520	9520	9520	0
377	20240319	135500	110302550	9520	9520	9520	9510	1313
378	20240319	135400	97815750	9520	9520	9520	9520	0
379	20240319	135300	97815750	9520	9520	9520	9520	517
380	20240319	135200	92893910	9530	9530	9530	9530	57
381	20240319	135100	92350700	9530	9530	9530	9530	0
382	20240319	135000	92350700	9530	9530	9530	9530	389
383	20240319	134900	88643530	9540	9540	9540	9540	0
384	20240319	134800	88643530	9540	9540	9540	9540	5
385	20240319	134700	88595830	9550	9550	9550	9550	0
386	20240319	134600	88595830	9550	9550	9550	9550	0
387	20240319	134500	88595830	9550	9550	9550	9550	0
388	20240319	134400	88595830	9550	9550	9550	9540	3
389	20240319	134300	88567190	9550	9550	9550	9550	0
390	20240319	134200	88567190	9550	9550	9550	9550	35
391	20240319	134100	88232940	9540	9550	9550	9540	41
392	20240319	134000	87841750	9560	9560	9560	9560	1
393	20240319	133900	87832190	9560	9560	9560	9560	0
394	20240319	133800	87832190	9560	9560	9560	9560	5
395	20240319	133700	87784390	9540	9540	9540	9540	20
396	20240319	133600	87593590	9560	9560	9560	9560	100
397	20240319	133500	86637590	9560	9560	9560	9560	0
398	20240319	133400	86637590	9560	9560	9560	9560	0
399	20240319	133300	86637590	9560	9560	9560	9560	0
400	20240319	133200	86637590	9560	9540	9560	9540	15
401	20240319	133100	86494430	9540	9540	9540	9540	110
402	20240319	133000	85445030	9540	9540	9540	9540	0
403	20240319	132900	85445030	9540	9540	9540	9540	0
404	20240319	132800	85445030	9540	9560	9560	9540	802
405	20240319	132700	77783930	9560	9560	9560	9560	0
406	20240319	132600	77783930	9560	9560	9560	9560	9
407	20240319	132500	77697890	9550	9550	9550	9550	0
408	20240319	132400	77697890	9550	9550	9550	9550	0
409	20240319	132300	77697890	9550	9550	9550	9550	17
410	20240319	132200	77535540	9550	9560	9560	9550	20
411	20240319	132100	77344470	9600	9600	9600	9600	0
412	20240319	132000	77344470	9600	9600	9600	9600	0
413	20240319	131900	77344470	9600	9600	9600	9600	0
414	20240319	131800	77344470	9600	9600	9600	9600	0
415	20240319	131700	77344470	9600	9600	9600	9600	0
416	20240319	131600	77344470	9600	9600	9600	9600	0
417	20240319	131500	77344470	9600	9600	9600	9600	0
418	20240319	131400	77344470	9600	9600	9600	9600	0
419	20240319	131300	77344470	9600	9600	9600	9600	0
420	20240319	131200	77344470	9600	9600	9600	9600	0
421	20240319	131100	77344470	9600	9600	9600	9600	0
422	20240319	131000	77344470	9600	9600	9600	9600	0
423	20240319	130900	77344470	9600	9600	9600	9600	0
424	20240319	130800	77344470	9600	9600	9600	9600	0
425	20240319	130700	77344470	9600	9600	9600	9600	0
426	20240319	130600	77344470	9600	9600	9600	9600	2
427	20240319	130500	77325270	9560	9560	9560	9560	0
428	20240319	130400	77325270	9560	9560	9560	9560	1
429	20240319	130300	77315710	9600	9600	9600	9600	0
430	20240319	130200	77315710	9600	9600	9600	9600	0
431	20240319	130100	77315710	9600	9600	9600	9600	1
432	20240319	130000	77306110	9610	9610	9610	9610	0
433	20240319	125900	77306110	9610	9610	9610	9610	0
434	20240319	125800	77306110	9610	9610	9610	9610	0
435	20240319	125700	77306110	9610	9610	9610	9610	0
436	20240319	125600	77306110	9610	9610	9610	9610	0
437	20240319	125500	77306110	9610	9610	9610	9610	0
438	20240319	125400	77306110	9610	9610	9610	9610	0
439	20240319	125300	77306110	9610	9610	9610	9610	0
440	20240319	125200	77306110	9610	9610	9610	9610	0
441	20240319	125100	77306110	9610	9610	9610	9610	0
442	20240319	125000	77306110	9610	9610	9610	9610	0
443	20240319	124900	77306110	9610	9610	9610	9610	0
444	20240319	124800	77306110	9610	9610	9610	9610	0
445	20240319	124700	77306110	9610	9610	9610	9610	0
446	20240319	124600	77306110	9610	9600	9610	9600	13
447	20240319	124500	77181200	9600	9600	9600	9600	105
448	20240319	124400	76173200	9600	9600	9600	9600	0
449	20240319	124300	76173200	9600	9600	9600	9600	15
450	20240319	124200	76029200	9600	9600	9600	9600	4
451	20240319	124100	75990800	9600	9600	9600	9600	10
452	20240319	124000	75894800	9600	9600	9600	9600	10
453	20240319	123900	75798800	9600	9600	9600	9600	1
454	20240319	123800	75789200	9550	9550	9550	9550	49
455	20240319	123700	75321250	9550	9550	9550	9550	0
456	20240319	123600	75321250	9550	9560	9560	9550	100
457	20240319	123500	74365290	9570	9570	9570	9570	1
458	20240319	123400	74355720	9560	9560	9560	9560	0
459	20240319	123300	74355720	9560	9560	9560	9560	0
460	20240319	123200	74355720	9560	9560	9560	9560	0
461	20240319	123100	74355720	9560	9560	9560	9560	0
462	20240319	123000	74355720	9560	9560	9560	9560	150
463	20240319	122900	72921720	9600	9600	9600	9600	9
464	20240319	122800	72835320	9600	9600	9600	9600	0
465	20240319	122700	72835320	9600	9600	9600	9600	0
466	20240319	122600	72835320	9600	9600	9600	9600	0
467	20240319	122500	72835320	9600	9600	9600	9600	0
468	20240319	122400	72835320	9600	9600	9600	9600	0
469	20240319	122300	72835320	9600	9600	9600	9600	0
470	20240319	122200	72835320	9600	9600	9600	9600	0
471	20240319	122100	72835320	9600	9600	9600	9600	0
472	20240319	122000	72835320	9600	9600	9600	9600	0
473	20240319	121900	72835320	9600	9600	9600	9600	0
474	20240319	121800	72835320	9600	9600	9600	9600	9
475	20240319	121700	72748920	9560	9560	9560	9560	0
476	20240319	121600	72748920	9560	9560	9560	9560	0
477	20240319	121500	72748920	9560	9560	9560	9560	90
478	20240319	121400	71888520	9600	9600	9600	9600	0
479	20240319	121300	71888520	9600	9600	9600	9600	0
480	20240319	121200	71888520	9600	9600	9600	9600	0
481	20240319	121100	71888520	9600	9600	9600	9600	0
482	20240319	121000	71888520	9600	9600	9600	9600	0
483	20240319	120900	71888520	9600	9600	9600	9600	0
484	20240319	120800	71888520	9600	9600	9600	9600	0
485	20240319	120700	71888520	9600	9600	9600	9600	0
486	20240319	120600	71888520	9600	9600	9600	9600	0
487	20240319	120500	71888520	9600	9600	9600	9600	0
488	20240319	120400	71888520	9600	9600	9600	9600	0
489	20240319	120300	71888520	9600	9600	9600	9600	0
490	20240319	120200	71888520	9600	9600	9600	9600	30
491	20240319	120100	71600520	9600	9600	9600	9600	0
492	20240319	120000	71600520	9600	9600	9600	9600	0
493	20240319	115900	71600520	9600	9600	9600	9600	0
494	20240319	115800	71600520	9600	9600	9600	9600	0
495	20240319	115700	71600520	9600	9600	9600	9600	0
496	20240319	115600	71600520	9600	9600	9600	9600	1
497	20240319	115500	71590920	9550	9570	9570	9550	300
498	20240319	115400	68723910	9600	9600	9600	9600	1
499	20240319	115300	68714310	9570	9570	9570	9570	0
500	20240319	115200	68714310	9570	9570	9570	9570	0
501	20240319	115100	68714310	9570	9570	9570	9570	19
502	20240319	115000	68532480	9570	9570	9570	9570	51
503	20240319	114900	68044410	9610	9610	9610	9610	0
504	20240319	114800	68044410	9610	9610	9610	9610	0
505	20240319	114700	68044410	9610	9610	9610	9610	0
506	20240319	114600	68044410	9610	9610	9610	9610	0
507	20240319	114500	68044410	9610	9610	9610	9610	0
508	20240319	114400	68044410	9610	9610	9610	9610	0
509	20240319	114300	68044410	9610	9610	9610	9610	0
510	20240319	114200	68044410	9610	9610	9610	9610	0
511	20240319	114100	68044410	9610	9610	9610	9610	0
512	20240319	114000	68044410	9610	9610	9610	9610	0
513	20240319	113900	68044410	9610	9610	9610	9610	0
514	20240319	113800	68044410	9610	9610	9610	9610	200
515	20240319	113700	66122410	9610	9610	9610	9610	0
516	20240319	113600	66122410	9610	9610	9610	9610	0
517	20240319	113500	66122410	9610	9610	9610	9610	0
518	20240319	113400	66122410	9610	9610	9610	9610	0
519	20240319	113300	66122410	9610	9610	9610	9610	0
520	20240319	113200	66122410	9610	9610	9610	9610	0
521	20240319	113100	66122410	9610	9610	9610	9610	0
522	20240319	113000	66122410	9610	9610	9610	9610	0
523	20240319	112900	66122410	9610	9610	9610	9610	0
524	20240319	112800	66122410	9610	9610	9610	9610	0
525	20240319	112700	66122410	9610	9610	9610	9610	0
526	20240319	112600	66122410	9610	9610	9610	9610	0
527	20240319	112500	66122410	9610	9610	9610	9610	1
528	20240319	112400	66112800	9570	9570	9570	9570	0
529	20240319	112300	66112800	9570	9570	9570	9570	0
530	20240319	112200	66112800	9570	9570	9570	9570	20
531	20240319	112100	65921400	9610	9610	9610	9610	1
532	20240319	112000	65911790	9610	9570	9610	9570	101
533	20240319	111900	64945180	9610	9610	9610	9610	0
534	20240319	111800	64945180	9610	9610	9610	9610	0
535	20240319	111700	64945180	9610	9610	9610	9610	0
536	20240319	111600	64945180	9610	9610	9610	9610	0
537	20240319	111500	64945180	9610	9600	9610	9600	7
538	20240319	111400	64877970	9600	9600	9600	9600	0
539	20240319	111300	64877970	9600	9600	9600	9600	0
540	20240319	111200	64877970	9600	9600	9600	9600	0
541	20240319	111100	64877970	9600	9600	9600	9600	0
542	20240319	111000	64877970	9600	9600	9600	9600	70
543	20240319	110900	64205970	9600	9600	9600	9600	0
544	20240319	110800	64205970	9600	9600	9600	9600	0
545	20240319	110700	64205970	9600	9600	9600	9600	8
546	20240319	110600	64129170	9600	9600	9600	9600	0
547	20240319	110500	64129170	9600	9600	9600	9600	0
548	20240319	110400	64129170	9600	9600	9600	9600	1
549	20240319	110300	64119570	9570	9570	9570	9570	0
550	20240319	110200	64119570	9570	9600	9600	9570	6
551	20240319	110100	64062120	9600	9600	9600	9600	1
552	20240319	110000	64052520	9560	9560	9560	9560	0
553	20240319	105900	64052520	9560	9560	9560	9560	0
554	20240319	105800	64052520	9560	9560	9560	9560	0
555	20240319	105700	64052520	9560	9560	9560	9560	0
556	20240319	105600	64052520	9560	9560	9560	9560	0
557	20240319	105500	64052520	9560	9560	9560	9560	0
558	20240319	105400	64052520	9560	9560	9560	9560	1
559	20240319	105300	64042960	9560	9560	9560	9560	0
560	20240319	105200	64042960	9560	9570	9570	9560	48
561	20240319	105100	63584030	9600	9600	9600	9600	0
562	20240319	105000	63584030	9600	9600	9600	9600	104
563	20240319	104900	62585630	9600	9600	9600	9600	27
564	20240319	104800	62326430	9610	9610	9610	9610	1
565	20240319	104700	62316820	9610	9610	9610	9610	0
566	20240319	104600	62316820	9610	9610	9610	9610	0
567	20240319	104500	62316820	9610	9610	9610	9610	0
568	20240319	104400	62316820	9610	9610	9610	9610	0
569	20240319	104300	62316820	9610	9610	9610	9610	10
570	20240319	104200	62220720	9610	9610	9610	9610	0
571	20240319	104100	62220720	9610	9610	9610	9610	1
572	20240319	104000	62211110	9610	9610	9610	9610	2
573	20240319	103900	62191890	9610	9580	9610	9580	3
574	20240319	103800	62163120	9580	9580	9580	9580	0
575	20240319	103700	62163120	9580	9580	9580	9580	0
576	20240319	103600	62163120	9580	9580	9580	9580	5
577	20240319	103500	62115220	9580	9580	9580	9580	0
578	20240319	103400	62115220	9580	9580	9580	9580	0
579	20240319	103300	62115220	9580	9580	9580	9580	3
580	20240319	103200	62086480	9580	9580	9580	9580	0
581	20240319	103100	62086480	9580	9590	9590	9580	5
582	20240319	103000	62038540	9600	9600	9600	9600	0
583	20240319	102900	62038540	9600	9600	9600	9600	1
584	20240319	102800	62028940	9610	9610	9610	9610	1
585	20240319	102700	62019330	9610	9610	9610	9610	0
586	20240319	102600	62019330	9610	9610	9610	9610	0
587	20240319	102500	62019330	9610	9610	9610	9610	2
588	20240319	102400	62000110	9610	9610	9610	9610	1
589	20240319	102300	61990500	9610	9610	9610	9610	1
590	20240319	102200	61980890	9620	9620	9620	9620	0
591	20240319	102100	61980890	9620	9620	9620	9620	0
592	20240319	102000	61980890	9620	9620	9620	9620	0
593	20240319	101900	61980890	9620	9610	9620	9610	21
594	20240319	101800	61778910	9620	9620	9620	9620	0
595	20240319	101700	61778910	9620	9620	9620	9620	31
596	20240319	101600	61480690	9620	9620	9620	9620	33
597	20240319	101500	61163230	9600	9600	9600	9600	1
598	20240319	101400	61153630	9590	9590	9600	9590	116
599	20240319	101300	60040140	9590	9570	9590	9570	9
600	20240319	101200	59953850	9590	9590	9590	9590	17
601	20240319	101100	59790820	9590	9590	9590	9590	0
602	20240319	101000	59790820	9590	9590	9590	9590	0
603	20240319	100900	59790820	9590	9580	9590	9580	143
604	20240319	100800	58419610	9580	9580	9580	9580	1
605	20240319	100700	58410030	9520	9520	9520	9520	0
606	20240319	100600	58410030	9520	9520	9520	9520	0
607	20240319	100500	58410030	9520	9520	9520	9520	0
608	20240319	100400	58410030	9520	9570	9570	9520	200
609	20240319	100300	56502790	9570	9570	9570	9570	0
610	20240319	100200	56502790	9570	9570	9570	9570	0
611	20240319	100100	56502790	9570	9570	9570	9570	0
612	20240319	100000	56502790	9570	9570	9570	9570	191
613	20240319	095900	54674920	9570	9570	9570	9570	42
614	20240319	095800	54272980	9570	9570	9570	9570	0
615	20240319	095700	54272980	9570	9570	9570	9570	50
616	20240319	095600	53794480	9580	9590	9590	9580	2
617	20240319	095500	53775310	9590	9590	9590	9590	0
618	20240319	095400	53775310	9590	9590	9590	9590	121
619	20240319	095300	52614920	9590	9590	9590	9590	429
620	20240319	095200	48500810	9590	9590	9590	9590	2
621	20240319	095100	48481630	9590	9590	9590	9590	50
622	20240319	095000	48002130	9590	9590	9590	9590	0
623	20240319	094900	48002130	9590	9590	9590	9590	0
624	20240319	094800	48002130	9590	9590	9590	9590	0
625	20240319	094700	48002130	9590	9570	9590	9570	26
626	20240319	094600	47753120	9570	9570	9570	9570	0
627	20240319	094500	47753120	9570	9570	9570	9570	0
628	20240319	094400	47753120	9570	9570	9570	9570	0
629	20240319	094300	47753120	9570	9570	9570	9570	0
630	20240319	094200	47753120	9570	9570	9570	9570	0
631	20240319	094100	47753120	9570	9570	9570	9570	0
632	20240319	094000	47753120	9570	9570	9570	9570	0
633	20240319	093900	47753120	9570	9570	9570	9570	14
634	20240319	093800	47619140	9570	9550	9570	9550	26
635	20240319	093700	47370820	9550	9550	9550	9550	1
636	20240319	093600	47361270	9510	9510	9510	9510	200
637	20240319	093500	45459270	9510	9510	9510	9510	0
638	20240319	093400	45459270	9510	9510	9510	9510	1
639	20240319	093300	45449760	9500	9550	9600	9490	2308
640	20240319	093200	23488750	9600	9600	9600	9600	0
641	20240319	093100	23488750	9600	9600	9600	9600	0
642	20240319	093000	23488750	9600	9600	9600	9600	30
643	20240319	092900	23200750	9610	9600	9610	9540	1110
644	20240319	092800	12587480	9570	9620	9620	9570	1001
645	20240319	092700	2992090	9640	9640	9640	9640	0
646	20240319	092600	2992090	9640	9640	9640	9640	0
647	20240319	092500	2992090	9640	9640	9640	9640	0
648	20240319	092400	2992090	9640	9620	9640	9620	99
649	20240319	092300	2039690	9640	9640	9640	9640	0
650	20240319	092200	2039690	9640	9640	9640	9640	0
651	20240319	092100	2039690	9640	9640	9640	9640	1
652	20240319	092000	2030050	9620	9620	9620	9620	130
653	20240319	091900	779450	9640	9640	9640	9640	0
654	20240319	091800	779450	9640	9640	9640	9640	1
655	20240319	091700	769810	9630	9630	9630	9630	0
656	20240319	091600	769810	9630	9630	9630	9630	15
657	20240319	091500	625360	9640	9640	9640	9640	0
658	20240319	091400	625360	9640	9640	9640	9640	0
659	20240319	091300	625360	9640	9640	9640	9640	0
660	20240319	091200	625360	9640	9640	9640	9640	20
661	20240319	091100	432560	9640	9640	9640	9640	1
662	20240319	091000	422920	9630	9630	9630	9630	1
663	20240319	090900	413290	9640	9640	9640	9640	0
664	20240319	090800	413290	9640	9640	9640	9640	0
665	20240319	090700	413290	9640	9640	9640	9640	1
666	20240319	090600	403650	9640	9640	9640	9640	0
667	20240319	090500	403650	9640	9640	9640	9640	0
668	20240319	090400	403650	9640	9640	9640	9640	1
669	20240319	090300	394010	9610	9610	9610	9610	0
670	20240319	090200	394010	9610	9610	9610	9610	0
671	20240319	090100	394010	9610	9610	9610	9610	0
672	20240319	090000	394010	9610	9610	9610	9610	41