KissMeData/072990/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	194800	209373940	9850	9850	9850	9850	337
3	20240314	194700	209373940	9850	9850	9850	9850	0
4	20240314	194600	209373940	9850	9850	9850	9850	0
5	20240314	194500	209373940	9850	9850	9850	9850	0
6	20240314	194400	209373940	9850	9850	9850	9850	0
7	20240314	194300	209373940	9850	9850	9850	9850	0
8	20240314	194200	209373940	9850	9850	9850	9850	0
9	20240314	194100	209373940	9850	9850	9850	9850	0
10	20240314	194000	209373940	9850	9850	9850	9850	0
11	20240314	193900	209373940	9850	9850	9850	9850	0
12	20240314	193800	209373940	9850	9850	9850	9850	0
13	20240314	193700	209373940	9850	9850	9850	9850	0
14	20240314	193600	209373940	9850	9850	9850	9850	0
15	20240314	193500	209373940	9850	9850	9850	9850	0
16	20240314	193400	209373940	9850	9850	9850	9850	0
17	20240314	193300	209373940	9850	9850	9850	9850	0
18	20240314	193200	209373940	9850	9850	9850	9850	0
19	20240314	193100	209373940	9850	9850	9850	9850	0
20	20240314	193000	209373940	9850	9850	9850	9850	0
21	20240314	192900	209373940	9850	9850	9850	9850	0
22	20240314	192800	209373940	9850	9850	9850	9850	0
23	20240314	192700	209373940	9850	9850	9850	9850	0
24	20240314	192600	209373940	9850	9850	9850	9850	0
25	20240314	192500	209373940	9850	9850	9850	9850	0
26	20240314	192400	209373940	9850	9850	9850	9850	0
27	20240314	192300	209373940	9850	9850	9850	9850	0
28	20240314	192200	209373940	9850	9850	9850	9850	0
29	20240314	192100	209373940	9850	9850	9850	9850	0
30	20240314	192000	209373940	9850	9850	9850	9850	0
31	20240314	191900	209373940	9850	9850	9850	9850	0
32	20240314	191800	209373940	9850	9850	9850	9850	337
33	20240314	191700	209373940	9850	9850	9850	9850	0
34	20240314	191600	209373940	9850	9850	9850	9850	0
35	20240314	191500	209373940	9850	9850	9850	9850	0
36	20240314	191400	209373940	9850	9850	9850	9850	0
37	20240314	191300	209373940	9850	9850	9850	9850	0
38	20240314	191200	209373940	9850	9850	9850	9850	0
39	20240314	191100	209373940	9850	9850	9850	9850	0
40	20240314	191000	209373940	9850	9850	9850	9850	0
41	20240314	190900	209373940	9850	9850	9850	9850	0
42	20240314	190800	209373940	9850	9850	9850	9850	0
43	20240314	190700	209373940	9850	9850	9850	9850	0
44	20240314	190600	209373940	9850	9850	9850	9850	0
45	20240314	190500	209373940	9850	9850	9850	9850	0
46	20240314	190400	209373940	9850	9850	9850	9850	0
47	20240314	190300	209373940	9850	9850	9850	9850	0
48	20240314	190200	209373940	9850	9850	9850	9850	0
49	20240314	190100	209373940	9850	9850	9850	9850	0
50	20240314	190000	209373940	9850	9850	9850	9850	0
51	20240314	185900	209373940	9850	9850	9850	9850	0
52	20240314	185800	209373940	9850	9850	9850	9850	0
53	20240314	185700	209373940	9850	9850	9850	9850	0
54	20240314	185600	209373940	9850	9850	9850	9850	0
55	20240314	185500	209373940	9850	9850	9850	9850	0
56	20240314	185400	209373940	9850	9850	9850	9850	0
57	20240314	185300	209373940	9850	9850	9850	9850	0
58	20240314	185200	209373940	9850	9850	9850	9850	0
59	20240314	185100	209373940	9850	9850	9850	9850	0
60	20240314	185000	209373940	9850	9850	9850	9850	0
61	20240314	184900	209373940	9850	9850	9850	9850	0
62	20240314	184800	209373940	9850	9850	9850	9850	337
63	20240314	184700	209373940	9850	9850	9850	9850	0
64	20240314	184600	209373940	9850	9850	9850	9850	0
65	20240314	184500	209373940	9850	9850	9850	9850	0
66	20240314	184400	209373940	9850	9850	9850	9850	0
67	20240314	184300	209373940	9850	9850	9850	9850	0
68	20240314	184200	209373940	9850	9850	9850	9850	0
69	20240314	184100	209373940	9850	9850	9850	9850	0
70	20240314	184000	209373940	9850	9850	9850	9850	0
71	20240314	183900	209373940	9850	9850	9850	9850	0
72	20240314	183800	209373940	9850	9850	9850	9850	0
73	20240314	183700	209373940	9850	9850	9850	9850	0
74	20240314	183600	209373940	9850	9850	9850	9850	0
75	20240314	183500	209373940	9850	9850	9850	9850	0
76	20240314	183400	209373940	9850	9850	9850	9850	0
77	20240314	183300	209373940	9850	9850	9850	9850	0
78	20240314	183200	209373940	9850	9850	9850	9850	0
79	20240314	183100	209373940	9850	9850	9850	9850	0
80	20240314	183000	209373940	9850	9850	9850	9850	0
81	20240314	182900	209373940	9850	9850	9850	9850	0
82	20240314	182800	209373940	9850	9850	9850	9850	0
83	20240314	182700	209373940	9850	9850	9850	9850	0
84	20240314	182600	209373940	9850	9850	9850	9850	0
85	20240314	182500	209373940	9850	9850	9850	9850	0
86	20240314	182400	209373940	9850	9850	9850	9850	0
87	20240314	182300	209373940	9850	9850	9850	9850	0
88	20240314	182200	209373940	9850	9850	9850	9850	0
89	20240314	182100	209373940	9850	9850	9850	9850	0
90	20240314	182000	209373940	9850	9850	9850	9850	0
91	20240314	181900	209373940	9850	9850	9850	9850	0
92	20240314	181800	209373940	9850	9850	9850	9850	337
93	20240314	181700	209373940	9850	9850	9850	9850	0
94	20240314	181600	209373940	9850	9850	9850	9850	0
95	20240314	181500	209373940	9850	9850	9850	9850	0
96	20240314	181400	209373940	9850	9850	9850	9850	0
97	20240314	181300	209373940	9850	9850	9850	9850	0
98	20240314	181200	209373940	9850	9850	9850	9850	0
99	20240314	181100	209373940	9850	9850	9850	9850	0
100	20240314	181000	209373940	9850	9850	9850	9850	0
101	20240314	180900	209373940	9850	9850	9850	9850	0
102	20240314	180800	209373940	9850	9850	9850	9850	0
103	20240314	180700	209373940	9850	9850	9850	9850	0
104	20240314	180600	209373940	9850	9850	9850	9850	0
105	20240314	180500	209373940	9850	9850	9850	9850	0
106	20240314	180400	209373940	9850	9850	9850	9850	0
107	20240314	180300	209373940	9850	9850	9850	9850	0
108	20240314	180200	209373940	9850	9850	9850	9850	0
109	20240314	180100	209373940	9850	9850	9850	9850	0
110	20240314	180000	209373940	9850	9850	9850	9850	0
111	20240314	175900	209373940	9850	9850	9850	9850	0
112	20240314	175800	209373940	9850	9850	9850	9850	0
113	20240314	175700	209373940	9850	9850	9850	9850	0
114	20240314	175600	209373940	9850	9850	9850	9850	0
115	20240314	175500	209373940	9850	9850	9850	9850	0
116	20240314	175400	209373940	9850	9850	9850	9850	0
117	20240314	175300	209373940	9850	9850	9850	9850	0
118	20240314	175200	209373940	9850	9850	9850	9850	0
119	20240314	175100	209373940	9850	9850	9850	9850	0
120	20240314	175000	209373940	9850	9850	9850	9850	0
121	20240314	174900	209373940	9850	9850	9850	9850	0
122	20240314	174800	209373940	9850	9850	9850	9850	337
123	20240314	174700	209373940	9850	9850	9850	9850	0
124	20240314	174600	209373940	9850	9850	9850	9850	0
125	20240314	174500	209373940	9850	9850	9850	9850	0
126	20240314	174400	209373940	9850	9850	9850	9850	0
127	20240314	174300	209373940	9850	9850	9850	9850	0
128	20240314	174200	209373940	9850	9850	9850	9850	0
129	20240314	174100	209373940	9850	9850	9850	9850	0
130	20240314	174000	209373940	9850	9850	9850	9850	0
131	20240314	173900	209373940	9850	9850	9850	9850	0
132	20240314	173800	209373940	9850	9850	9850	9850	0
133	20240314	173700	209373940	9850	9850	9850	9850	0
134	20240314	173600	209373940	9850	9850	9850	9850	0
135	20240314	173500	209373940	9850	9850	9850	9850	0
136	20240314	173400	209373940	9850	9850	9850	9850	0
137	20240314	173300	209373940	9850	9850	9850	9850	0
138	20240314	173200	209373940	9850	9850	9850	9850	0
139	20240314	173100	209373940	9850	9850	9850	9850	0
140	20240314	173000	209373940	9850	9850	9850	9850	0
141	20240314	172900	209373940	9850	9850	9850	9850	0
142	20240314	172800	209373940	9850	9850	9850	9850	0
143	20240314	172700	209373940	9850	9850	9850	9850	0
144	20240314	172600	209373940	9850	9850	9850	9850	0
145	20240314	172500	209373940	9850	9850	9850	9850	0
146	20240314	172400	209373940	9850	9850	9850	9850	0
147	20240314	172300	209373940	9850	9850	9850	9850	0
148	20240314	172200	209373940	9850	9850	9850	9850	0
149	20240314	172100	209373940	9850	9850	9850	9850	0
150	20240314	172000	209373940	9850	9850	9850	9850	0
151	20240314	171900	209373940	9850	9850	9850	9850	0
152	20240314	171800	209373940	9850	9850	9850	9850	337
153	20240314	171700	209373940	9850	9850	9850	9850	0
154	20240314	171600	209373940	9850	9850	9850	9850	0
155	20240314	171500	209373940	9850	9850	9850	9850	0
156	20240314	171400	209373940	9850	9850	9850	9850	0
157	20240314	171300	209373940	9850	9850	9850	9850	0
158	20240314	171200	209373940	9850	9850	9850	9850	0
159	20240314	171100	209373940	9850	9850	9850	9850	0
160	20240314	171000	209373940	9850	9850	9850	9850	0
161	20240314	170900	209373940	9850	9850	9850	9850	0
162	20240314	170800	209373940	9850	9850	9850	9850	0
163	20240314	170700	209373940	9850	9850	9850	9850	0
164	20240314	170600	209373940	9850	9850	9850	9850	0
165	20240314	170500	209373940	9850	9850	9850	9850	0
166	20240314	170400	209373940	9850	9850	9850	9850	0
167	20240314	170300	209373940	9850	9850	9850	9850	0
168	20240314	170200	209373940	9850	9850	9850	9850	0
169	20240314	170100	209373940	9850	9850	9850	9850	0
170	20240314	170000	209373940	9850	9850	9850	9850	0
171	20240314	165900	209373940	9850	9850	9850	9850	0
172	20240314	165800	209373940	9850	9850	9850	9850	0
173	20240314	165700	209373940	9850	9850	9850	9850	0
174	20240314	165600	209373940	9850	9850	9850	9850	0
175	20240314	165500	209373940	9850	9850	9850	9850	0
176	20240314	165400	209373940	9850	9850	9850	9850	0
177	20240314	165300	209373940	9850	9850	9850	9850	0
178	20240314	165200	209373940	9850	9850	9850	9850	0
179	20240314	165100	209373940	9850	9850	9850	9850	0
180	20240314	165000	209373940	9850	9850	9850	9850	0
181	20240314	164900	209373940	9850	9850	9850	9850	0
182	20240314	164800	209373940	9850	9850	9850	9850	337
183	20240314	164700	209373940	9850	9850	9850	9850	0
184	20240314	164600	209373940	9850	9850	9850	9850	0
185	20240314	164500	209373940	9850	9850	9850	9850	0
186	20240314	164400	209373940	9850	9850	9850	9850	0
187	20240314	164300	209373940	9850	9850	9850	9850	0
188	20240314	164200	209373940	9850	9850	9850	9850	0
189	20240314	164100	209373940	9850	9850	9850	9850	0
190	20240314	164000	209373940	9850	9850	9850	9850	0
191	20240314	163900	209373940	9850	9850	9850	9850	0
192	20240314	163800	209373940	9850	9850	9850	9850	0
193	20240314	163700	209373940	9850	9850	9850	9850	0
194	20240314	163600	209373940	9850	9850	9850	9850	0
195	20240314	163500	209373940	9850	9850	9850	9850	0
196	20240314	163400	209373940	9850	9850	9850	9850	0
197	20240314	163300	209373940	9850	9850	9850	9850	0
198	20240314	163200	209373940	9850	9850	9850	9850	0
199	20240314	163100	209373940	9850	9850	9850	9850	0
200	20240314	163000	209373940	9850	9850	9850	9850	0
201	20240314	162900	209373940	9850	9850	9850	9850	0
202	20240314	162800	209373940	9850	9850	9850	9850	0
203	20240314	162700	209373940	9850	9850	9850	9850	0
204	20240314	162600	209373940	9850	9850	9850	9850	0
205	20240314	162500	209373940	9850	9850	9850	9850	0
206	20240314	162400	209373940	9850	9850	9850	9850	0
207	20240314	162300	209373940	9850	9850	9850	9850	0
208	20240314	162200	209373940	9850	9850	9850	9850	0
209	20240314	162100	209373940	9850	9850	9850	9850	0
210	20240314	162000	209373940	9850	9850	9850	9850	0
211	20240314	161900	209373940	9850	9850	9850	9850	0
212	20240314	161800	209373940	9850	9850	9850	9850	337
213	20240314	161700	209373940	9850	9850	9850	9850	0
214	20240314	161600	209373940	9850	9850	9850	9850	0
215	20240314	161500	209373940	9850	9850	9850	9850	0
216	20240314	161400	209373940	9850	9850	9850	9850	0
217	20240314	161300	209373940	9850	9850	9850	9850	0
218	20240314	161200	209373940	9850	9850	9850	9850	0
219	20240314	161100	209373940	9850	9850	9850	9850	0
220	20240314	161000	209373940	9850	9850	9850	9850	0
221	20240314	160900	209373940	9850	9850	9850	9850	0
222	20240314	160800	209373940	9850	9850	9850	9850	0
223	20240314	160700	209373940	9850	9850	9850	9850	0
224	20240314	160600	209373940	9850	9850	9850	9850	0
225	20240314	160500	209373940	9850	9850	9850	9850	0
226	20240314	160400	209373940	9850	9850	9850	9850	0
227	20240314	160300	209373940	9850	9850	9850	9850	0
228	20240314	160200	209373940	9850	9850	9850	9850	0
229	20240314	160100	209373940	9850	9850	9850	9850	0
230	20240314	160000	209373940	9850	9850	9850	9850	0
231	20240314	155900	209373940	9850	9850	9850	9850	0
232	20240314	155800	209373940	9850	9850	9850	9850	0
233	20240314	155700	209373940	9850	9850	9850	9850	0
234	20240314	155600	209373940	9850	9850	9850	9850	0
235	20240314	155500	209373940	9850	9850	9850	9850	0
236	20240314	155400	209373940	9850	9850	9850	9850	0
237	20240314	155300	209373940	9850	9850	9850	9850	0
238	20240314	155200	209373940	9850	9850	9850	9850	0
239	20240314	155100	209373940	9850	9850	9850	9850	0
240	20240314	155000	209373940	9850	9850	9850	9850	0
241	20240314	154900	209373940	9850	9850	9850	9850	0
242	20240314	154800	209373940	9850	9850	9850	9850	337
243	20240314	154700	209373940	9850	9850	9850	9850	0
244	20240314	154600	209373940	9850	9850	9850	9850	0
245	20240314	154500	209373940	9850	9850	9850	9850	0
246	20240314	154400	209373940	9850	9850	9850	9850	0
247	20240314	154300	209373940	9850	9850	9850	9850	0
248	20240314	154200	209373940	9850	9850	9850	9850	0
249	20240314	154100	209373940	9850	9850	9850	9850	0
250	20240314	154000	209373940	9850	9850	9850	9850	0
251	20240314	153900	209373940	9850	9850	9850	9850	0
252	20240314	153800	209373940	9850	9850	9850	9850	0
253	20240314	153700	209373940	9850	9850	9850	9850	0
254	20240314	153600	209373940	9850	9850	9850	9850	0
255	20240314	153500	209373940	9850	9850	9850	9850	0
256	20240314	153400	209373940	9850	9850	9850	9850	0
257	20240314	153300	209373940	9850	9850	9850	9850	0
258	20240314	153200	209373940	9850	9850	9850	9850	0
259	20240314	153100	209373940	9850	9850	9850	9850	0
260	20240314	153000	209373940	9850	9850	9850	9850	337
261	20240314	152900	206054490	9840	9840	9840	9840	0
262	20240314	152800	206054490	9840	9840	9840	9840	0
263	20240314	152700	206054490	9840	9840	9840	9840	0
264	20240314	152600	206054490	9840	9840	9840	9840	0
265	20240314	152500	206054490	9840	9840	9840	9840	0
266	20240314	152400	206054490	9840	9840	9840	9840	0
267	20240314	152300	206054490	9840	9840	9840	9840	0
268	20240314	152200	206054490	9840	9840	9840	9840	0
269	20240314	152100	206054490	9840	9840	9840	9840	0
270	20240314	152000	206054490	9840	9840	9840	9840	0
271	20240314	151900	206054490	9840	9850	9850	9840	34
272	20240314	151800	205719600	9850	9920	9920	9850	1222
273	20240314	151700	193611540	9920	9920	9920	9920	0
274	20240314	151600	193611540	9920	9920	9920	9920	0
275	20240314	151500	193611540	9920	9920	9920	9920	1
276	20240314	151400	193601620	9870	9870	9870	9870	0
277	20240314	151300	193601620	9870	9870	9870	9870	0
278	20240314	151200	193601620	9870	9870	9870	9870	0
279	20240314	151100	193601620	9870	9870	9870	9870	0
280	20240314	151000	193601620	9870	9870	9870	9870	123
281	20240314	150900	192387610	9920	9920	9920	9920	1
282	20240314	150800	192377690	9920	9920	9920	9920	0
283	20240314	150700	192377690	9920	9920	9920	9920	1
284	20240314	150600	192367770	9870	9870	9870	9870	0
285	20240314	150500	192367770	9870	9870	9870	9870	0
286	20240314	150400	192367770	9870	9870	9870	9870	134
287	20240314	150300	191045190	9920	9920	9920	9920	0
288	20240314	150200	191045190	9920	9920	9920	9920	0
289	20240314	150100	191045190	9920	9920	9920	9920	1
290	20240314	150000	191035270	9930	9930	9930	9930	0
291	20240314	145900	191035270	9930	9930	9930	9930	5
292	20240314	145800	190985620	9940	9890	9940	9890	43
293	20240314	145700	190559550	9880	9880	9880	9880	0
294	20240314	145600	190559550	9880	9880	9880	9880	1
295	20240314	145500	190549670	9890	9890	9890	9890	0
296	20240314	145400	190549670	9890	9880	9890	9880	92
297	20240314	145300	189640700	9890	9890	9890	9890	0
298	20240314	145200	189640700	9890	9890	9890	9890	1
299	20240314	145100	189630810	9880	9880	9880	9880	8
300	20240314	145000	189551770	9880	9880	9880	9880	0
301	20240314	144900	189551770	9880	9880	9880	9880	20
302	20240314	144800	189354170	9880	9880	9880	9880	0
303	20240314	144700	189354170	9880	9880	9880	9880	0
304	20240314	144600	189354170	9880	9880	9880	9880	1
305	20240314	144500	189344290	9860	9860	9860	9860	0
306	20240314	144400	189344290	9860	9860	9860	9860	0
307	20240314	144300	189344290	9860	9850	9860	9850	248
308	20240314	144200	186899510	9850	9850	9850	9850	0
309	20240314	144100	186899510	9850	9850	9850	9850	0
310	20240314	144000	186899510	9850	9850	9850	9850	0
311	20240314	143900	186899510	9850	9850	9850	9850	0
312	20240314	143800	186899510	9850	9850	9850	9850	0
313	20240314	143700	186899510	9850	9850	9850	9850	0
314	20240314	143600	186899510	9850	9850	9850	9850	0
315	20240314	143500	186899510	9850	9850	9850	9850	0
316	20240314	143400	186899510	9850	9850	9850	9850	0
317	20240314	143300	186899510	9850	9860	9860	9850	3
318	20240314	143200	186869940	9860	9860	9860	9860	31
319	20240314	143100	186564280	9880	9880	9880	9880	0
320	20240314	143000	186564280	9880	9880	9880	9880	0
321	20240314	142900	186564280	9880	9880	9880	9880	0
322	20240314	142800	186564280	9880	9880	9880	9880	0
323	20240314	142700	186564280	9880	9880	9880	9880	25
324	20240314	142600	186317280	9870	9860	9870	9860	66
325	20240314	142500	185665920	9860	9860	9860	9860	0
326	20240314	142400	185665920	9860	9860	9860	9860	0
327	20240314	142300	185665920	9860	9900	9900	9860	467
328	20240314	142200	181056610	9900	9900	9900	9900	0
329	20240314	142100	181056610	9900	9900	9900	9900	80
330	20240314	142000	180264610	9970	9970	9970	9970	0
331	20240314	141900	180264610	9970	9960	9970	9960	35
332	20240314	141800	179915820	9960	9900	9960	9900	570
333	20240314	141700	174242930	9850	9910	9910	9840	340
334	20240314	141600	170892600	9970	9970	9970	9970	0
335	20240314	141500	170892600	9970	10000	10000	9970	39
336	20240314	141400	170503470	10040	9930	10060	9930	600
337	20240314	141300	164497090	10000	9780	10000	9780	700
338	20240314	141200	157595100	9780	9800	9800	9780	106
339	20240314	141100	156556420	9820	9820	9820	9820	0
340	20240314	141000	156556420	9820	9820	9820	9820	0
341	20240314	140900	156556420	9820	9820	9820	9820	100
342	20240314	140800	155574420	9820	9820	9820	9820	0
343	20240314	140700	155574420	9820	9820	9820	9820	0
344	20240314	140600	155574420	9820	9820	9820	9820	0
345	20240314	140500	155574420	9820	9820	9820	9820	47
346	20240314	140400	155112880	9820	9820	9820	9820	0
347	20240314	140300	155112880	9820	9820	9820	9820	0
348	20240314	140200	155112880	9820	9820	9820	9820	0
349	20240314	140100	155112880	9820	9820	9820	9820	0
350	20240314	140000	155112880	9820	9820	9820	9820	0
351	20240314	135900	155112880	9820	9820	9820	9820	6
352	20240314	135800	155053960	9810	9810	9810	9810	0
353	20240314	135700	155053960	9810	9770	9810	9770	123
354	20240314	135600	153849850	9800	9800	9800	9800	0
355	20240314	135500	153849850	9800	9800	9800	9800	0
356	20240314	135400	153849850	9800	9800	9800	9800	0
357	20240314	135300	153849850	9800	9800	9800	9800	0
358	20240314	135200	153849850	9800	9800	9800	9800	0
359	20240314	135100	153849850	9800	9800	9800	9800	0
360	20240314	135000	153849850	9800	9800	9800	9800	0
361	20240314	134900	153849850	9800	9800	9800	9800	0
362	20240314	134800	153849850	9800	9800	9800	9800	0
363	20240314	134700	153849850	9800	9800	9800	9800	80
364	20240314	134600	153065850	9810	9810	9810	9810	0
365	20240314	134500	153065850	9810	9810	9810	9810	0
366	20240314	134400	153065850	9810	9810	9810	9810	0
367	20240314	134300	153065850	9810	9810	9810	9810	0
368	20240314	134200	153065850	9810	9810	9810	9810	0
369	20240314	134100	153065850	9810	9810	9810	9810	0
370	20240314	134000	153065850	9810	9810	9810	9810	1
371	20240314	133900	153056040	9770	9770	9770	9770	0
372	20240314	133800	153056040	9770	9770	9770	9770	0
373	20240314	133700	153056040	9770	9770	9770	9770	0
374	20240314	133600	153056040	9770	9770	9770	9770	0
375	20240314	133500	153056040	9770	9780	9780	9770	387
376	20240314	133400	149274750	9780	9780	9780	9780	112
377	20240314	133300	148179390	9780	9780	9780	9780	20
378	20240314	133200	147983790	9780	9790	9790	9780	200
379	20240314	133100	146027670	9830	9830	9830	9830	0
380	20240314	133000	146027670	9830	9830	9830	9830	10
381	20240314	132900	145929370	9830	9830	9830	9830	0
382	20240314	132800	145929370	9830	9830	9830	9830	0
383	20240314	132700	145929370	9830	9830	9830	9830	31
384	20240314	132600	145624640	9780	9780	9780	9780	0
385	20240314	132500	145624640	9780	9780	9780	9780	1
386	20240314	132400	145614860	9790	9780	9790	9780	42
387	20240314	132300	145203720	9790	9790	9790	9790	4
388	20240314	132200	145164560	9790	9790	9790	9790	0
389	20240314	132100	145164560	9790	9790	9790	9790	0
390	20240314	132000	145164560	9790	9820	9820	9790	92
391	20240314	131900	144263220	9820	9820	9820	9820	0
392	20240314	131800	144263220	9820	9820	9820	9820	0
393	20240314	131700	144263220	9820	9820	9820	9820	0
394	20240314	131600	144263220	9820	9820	9820	9820	0
395	20240314	131500	144263220	9820	9820	9820	9820	0
396	20240314	131400	144263220	9820	9820	9820	9820	2
397	20240314	131300	144243580	9820	9820	9820	9820	0
398	20240314	131200	144243580	9820	9820	9820	9820	0
399	20240314	131100	144243580	9820	9820	9820	9820	0
400	20240314	131000	144243580	9820	9820	9820	9820	0
401	20240314	130900	144243580	9820	9820	9820	9820	0
402	20240314	130800	144243580	9820	9820	9820	9820	0
403	20240314	130700	144243580	9820	9820	9820	9820	0
404	20240314	130600	144243580	9820	9820	9820	9820	0
405	20240314	130500	144243580	9820	9820	9820	9820	0
406	20240314	130400	144243580	9820	9820	9820	9820	0
407	20240314	130300	144243580	9820	9820	9820	9820	0
408	20240314	130200	144243580	9820	9820	9820	9820	0
409	20240314	130100	144243580	9820	9820	9820	9820	0
410	20240314	130000	144243580	9820	9820	9820	9820	0
411	20240314	125900	144243580	9820	9820	9820	9820	0
412	20240314	125800	144243580	9820	9820	9820	9820	0
413	20240314	125700	144243580	9820	9820	9820	9820	0
414	20240314	125600	144243580	9820	9820	9820	9820	0
415	20240314	125500	144243580	9820	9820	9820	9820	0
416	20240314	125400	144243580	9820	9820	9820	9820	0
417	20240314	125300	144243580	9820	9820	9820	9820	0
418	20240314	125200	144243580	9820	9820	9820	9820	1
419	20240314	125100	144233760	9820	9820	9820	9820	0
420	20240314	125000	144233760	9820	9820	9820	9820	1
421	20240314	124900	144223940	9780	9780	9780	9780	0
422	20240314	124800	144223940	9780	9780	9780	9780	0
423	20240314	124700	144223940	9780	9780	9780	9780	0
424	20240314	124600	144223940	9780	9820	9820	9780	12
425	20240314	124500	144106520	9780	9780	9780	9780	0
426	20240314	124400	144106520	9780	9780	9780	9780	0
427	20240314	124300	144106520	9780	9780	9780	9780	0
428	20240314	124200	144106520	9780	9800	9800	9780	1068
429	20240314	124100	133654310	9800	9800	9800	9800	0
430	20240314	124000	133654310	9800	9820	9820	9800	15
431	20240314	123900	133507110	9810	9810	9810	9810	0
432	20240314	123800	133507110	9810	9810	9810	9810	0
433	20240314	123700	133507110	9810	9810	9810	9810	0
434	20240314	123600	133507110	9810	9810	9810	9810	0
435	20240314	123500	133507110	9810	9810	9810	9810	0
436	20240314	123400	133507110	9810	9810	9810	9810	0
437	20240314	123300	133507110	9810	9810	9810	9810	0
438	20240314	123200	133507110	9810	9810	9810	9810	0
439	20240314	123100	133507110	9810	9810	9810	9810	0
440	20240314	123000	133507110	9810	9810	9810	9810	0
441	20240314	122900	133507110	9810	9810	9810	9810	0
442	20240314	122800	133507110	9810	9810	9810	9810	0
443	20240314	122700	133507110	9810	9810	9810	9810	0
444	20240314	122600	133507110	9810	9810	9810	9810	0
445	20240314	122500	133507110	9810	9810	9810	9810	0
446	20240314	122400	133507110	9810	9810	9810	9810	57
447	20240314	122300	132947940	9810	9810	9810	9810	6
448	20240314	122200	132889080	9810	9810	9810	9810	0
449	20240314	122100	132889080	9810	9810	9810	9810	0
450	20240314	122000	132889080	9810	9810	9810	9810	6
451	20240314	121900	132830220	9820	9820	9820	9820	0
452	20240314	121800	132830220	9820	9820	9820	9820	0
453	20240314	121700	132830220	9820	9820	9820	9820	0
454	20240314	121600	132830220	9820	9820	9820	9820	0
455	20240314	121500	132830220	9820	9820	9820	9820	0
456	20240314	121400	132830220	9820	9820	9820	9820	12
457	20240314	121300	132712380	9810	9810	9810	9810	57
458	20240314	121200	132153210	9800	9800	9800	9800	60
459	20240314	121100	131565210	9790	9790	9790	9790	0
460	20240314	121000	131565210	9790	9790	9790	9790	0
461	20240314	120900	131565210	9790	9810	9810	9790	484
462	20240314	120800	126823180	9810	9820	9820	9810	411
463	20240314	120700	122790370	9820	9820	9820	9820	0
464	20240314	120600	122790370	9820	9820	9820	9820	0
465	20240314	120500	122790370	9820	9820	9820	9820	0
466	20240314	120400	122790370	9820	9820	9820	9820	0
467	20240314	120300	122790370	9820	9820	9820	9820	0
468	20240314	120200	122790370	9820	9820	9820	9820	0
469	20240314	120100	122790370	9820	9820	9820	9820	0
470	20240314	120000	122790370	9820	9820	9820	9820	1
471	20240314	115900	122780550	9830	9830	9830	9830	0
472	20240314	115800	122780550	9830	9830	9830	9830	0
473	20240314	115700	122780550	9830	9830	9830	9830	9
474	20240314	115600	122692080	9870	9870	9870	9870	0
475	20240314	115500	122692080	9870	9870	9870	9870	0
476	20240314	115400	122692080	9870	9870	9870	9870	0
477	20240314	115300	122692080	9870	9870	9870	9870	0
478	20240314	115200	122692080	9870	9870	9870	9870	0
479	20240314	115100	122692080	9870	9870	9870	9870	36
480	20240314	115000	122336760	9840	9840	9840	9840	0
481	20240314	114900	122336760	9840	9840	9840	9840	0
482	20240314	114800	122336760	9840	9840	9840	9840	0
483	20240314	114700	122336760	9840	9840	9840	9840	0
484	20240314	114600	122336760	9840	9840	9840	9840	1
485	20240314	114500	122326920	9820	9820	9820	9820	0
486	20240314	114400	122326920	9820	9820	9820	9820	0
487	20240314	114300	122326920	9820	9920	9920	9820	2313
488	20240314	114200	99534690	9940	9930	9940	9930	15
489	20240314	114100	99385640	9920	9920	9920	9920	0
490	20240314	114000	99385640	9920	9920	9920	9920	0
491	20240314	113900	99385640	9920	9910	9920	9910	3
492	20240314	113800	99355900	9910	9910	9910	9910	2
493	20240314	113700	99336080	9910	9910	9910	9910	72
494	20240314	113600	98622560	9890	9890	9890	9890	0
495	20240314	113500	98622560	9890	9890	9890	9890	0
496	20240314	113400	98622560	9890	9890	9890	9890	1
497	20240314	113300	98612670	9900	9900	9900	9900	20
498	20240314	113200	98414670	9890	9890	9890	9890	0
499	20240314	113100	98414670	9890	9890	9890	9890	0
500	20240314	113000	98414670	9890	9890	9890	9890	0
501	20240314	112900	98414670	9890	9890	9890	9890	0
502	20240314	112800	98414670	9890	9890	9890	9890	0
503	20240314	112700	98414670	9890	9890	9890	9890	1
504	20240314	112600	98404780	9890	9890	9890	9890	0
505	20240314	112500	98404780	9890	9890	9890	9890	0
506	20240314	112400	98404780	9890	9890	9890	9890	0
507	20240314	112300	98404780	9890	9890	9890	9890	0
508	20240314	112200	98404780	9890	9880	9890	9880	16
509	20240314	112100	98246650	9870	9870	9870	9870	1
510	20240314	112000	98236780	9870	9870	9870	9870	0
511	20240314	111900	98236780	9870	9870	9870	9870	0
512	20240314	111800	98236780	9870	9870	9870	9870	0
513	20240314	111700	98236780	9870	9870	9870	9870	0
514	20240314	111600	98236780	9870	9870	9870	9870	0
515	20240314	111500	98236780	9870	9870	9870	9870	0
516	20240314	111400	98236780	9870	9870	9870	9870	56
517	20240314	111300	97684060	9860	9860	9860	9860	0
518	20240314	111200	97684060	9860	9860	9860	9860	0
519	20240314	111100	97684060	9860	9860	9860	9860	0
520	20240314	111000	97684060	9860	9860	9860	9860	0
521	20240314	110900	97684060	9860	9860	9860	9860	0
522	20240314	110800	97684060	9860	9860	9860	9860	1
523	20240314	110700	97674200	9870	9870	9870	9870	1
524	20240314	110600	97664330	9860	9860	9860	9860	0
525	20240314	110500	97664330	9860	9860	9860	9860	0
526	20240314	110400	97664330	9860	9860	9860	9860	0
527	20240314	110300	97664330	9860	9900	9900	9860	102
528	20240314	110200	96655090	9900	9900	9900	9900	0
529	20240314	110100	96655090	9900	9900	9900	9900	0
530	20240314	110000	96655090	9900	9900	9900	9900	0
531	20240314	105900	96655090	9900	9900	9900	9900	1
532	20240314	105800	96645190	9900	9900	9900	9900	0
533	20240314	105700	96645190	9900	9900	9900	9900	0
534	20240314	105600	96645190	9900	9900	9900	9900	0
535	20240314	105500	96645190	9900	9900	9900	9900	0
536	20240314	105400	96645190	9900	9900	9900	9900	0
537	20240314	105300	96645190	9900	9900	9900	9900	0
538	20240314	105200	96645190	9900	9900	9900	9900	4
539	20240314	105100	96605590	9910	9910	9910	9910	0
540	20240314	105000	96605590	9910	9910	9910	9910	0
541	20240314	104900	96605590	9910	9910	9910	9910	0
542	20240314	104800	96605590	9910	9910	9910	9910	0
543	20240314	104700	96605590	9910	9910	9910	9910	0
544	20240314	104600	96605590	9910	9910	9910	9910	0
545	20240314	104500	96605590	9910	9940	9940	9910	2019
546	20240314	104400	76597270	9910	9910	9910	9910	100
547	20240314	104300	75606270	9910	9850	9910	9850	200
548	20240314	104200	73630270	9850	9900	9910	9850	400
549	20240314	104100	69678290	9910	9910	9910	9910	0
550	20240314	104000	69678290	9910	9910	9910	9910	0
551	20240314	103900	69678290	9910	9850	9910	9850	97
552	20240314	103800	68721610	9830	9830	9830	9830	1
553	20240314	103700	68711780	9840	9840	9840	9840	39
554	20240314	103600	68328020	9840	9840	9840	9840	0
555	20240314	103500	68328020	9840	9840	9840	9840	0
556	20240314	103400	68328020	9840	9840	9840	9840	1
557	20240314	103300	68318180	9840	9840	9840	9840	2
558	20240314	103200	68298500	9840	9840	9840	9840	0
559	20240314	103100	68298500	9840	9840	9840	9840	2
560	20240314	103000	68278820	9830	9830	9830	9830	0
561	20240314	102900	68278820	9830	9830	9830	9830	0
562	20240314	102800	68278820	9830	9830	9830	9830	0
563	20240314	102700	68278820	9830	9830	9830	9830	0
564	20240314	102600	68278820	9830	9830	9830	9830	30
565	20240314	102500	67983920	9830	9830	9830	9830	0
566	20240314	102400	67983920	9830	9830	9830	9830	0
567	20240314	102300	67983920	9830	9830	9830	9830	0
568	20240314	102200	67983920	9830	9830	9830	9830	0
569	20240314	102100	67983920	9830	9830	9830	9830	0
570	20240314	102000	67983920	9830	9830	9830	9830	0
571	20240314	101900	67983920	9830	9830	9830	9830	26
572	20240314	101800	67728340	9820	9820	9820	9820	0
573	20240314	101700	67728340	9820	9820	9820	9820	1
574	20240314	101600	67718520	9810	9810	9810	9810	0
575	20240314	101500	67718520	9810	9810	9810	9810	0
576	20240314	101400	67718520	9810	9810	9810	9810	25
577	20240314	101300	67473270	9820	9820	9820	9820	200
578	20240314	101200	65509270	9820	9820	9820	9820	0
579	20240314	101100	65509270	9820	9810	9820	9810	2
580	20240314	101000	65489640	9800	9830	9830	9800	20
581	20240314	100900	65293070	9810	9810	9810	9810	109
582	20240314	100800	64223780	9820	9820	9820	9820	0
583	20240314	100700	64223780	9820	9820	9820	9820	89
584	20240314	100600	63349800	9800	9810	9810	9800	299
585	20240314	100500	60419050	9820	9820	9820	9820	4
586	20240314	100400	60379770	9810	9810	9820	9810	75
587	20240314	100300	59643520	9820	9820	9820	9820	0
588	20240314	100200	59643520	9820	9820	9820	9820	1
589	20240314	100100	59633700	9830	9830	9830	9830	0
590	20240314	100000	59633700	9830	9830	9830	9830	1
591	20240314	095900	59623870	9800	9800	9800	9800	0
592	20240314	095800	59623870	9800	9800	9800	9800	3
593	20240314	095700	59594470	9820	9820	9820	9820	0
594	20240314	095600	59594470	9820	9820	9820	9820	0
595	20240314	095500	59594470	9820	9820	9820	9820	1
596	20240314	095400	59584650	9820	9820	9820	9820	100
597	20240314	095300	58602650	9830	9850	9850	9790	1027
598	20240314	095200	48529920	9860	9860	9860	9860	0
599	20240314	095100	48529920	9860	9860	9860	9860	0
600	20240314	095000	48529920	9860	9870	9870	9860	49
601	20240314	094900	48046770	9860	9860	9860	9860	0
602	20240314	094800	48046770	9860	9860	9860	9860	0
603	20240314	094700	48046770	9860	9870	9870	9860	167
604	20240314	094600	46399090	9870	9910	9910	9870	1425
605	20240314	094500	32297450	9910	9910	9910	9910	0
606	20240314	094400	32297450	9910	9910	9910	9910	0
607	20240314	094300	32297450	9910	9910	9910	9910	0
608	20240314	094200	32297450	9910	9910	9910	9910	0
609	20240314	094100	32297450	9910	9910	9910	9910	25
610	20240314	094000	32049700	9900	9900	9900	9900	0
611	20240314	093900	32049700	9900	9900	9900	9900	0
612	20240314	093800	32049700	9900	9900	9900	9900	0
613	20240314	093700	32049700	9900	9900	9900	9900	0
614	20240314	093600	32049700	9900	9900	9900	9900	1
615	20240314	093500	32039800	9900	9900	9900	9900	60
616	20240314	093400	31445800	9890	9890	9890	9890	0
617	20240314	093300	31445800	9890	9930	9930	9890	553
618	20240314	093200	25960670	9930	9930	9930	9930	0
619	20240314	093100	25960670	9930	9930	9930	9930	0
620	20240314	093000	25960670	9930	9930	9930	9930	3
621	20240314	092900	25930880	9930	9950	9950	9930	236
622	20240314	092800	23585210	9950	9950	9950	9950	0
623	20240314	092700	23585210	9950	9970	9970	9950	502
624	20240314	092600	18580700	9980	9980	9980	9980	0
625	20240314	092500	18580700	9980	10000	10000	9980	770
626	20240314	092400	10886520	10000	10000	10000	10000	22
627	20240314	092300	10666520	10050	10050	10050	10050	0
628	20240314	092200	10666520	10050	10050	10050	10050	0
629	20240314	092100	10666520	10050	10050	10050	10050	0
630	20240314	092000	10666520	10050	10050	10050	10050	0
631	20240314	091900	10666520	10050	10040	10050	10040	500
632	20240314	091800	5643010	10000	10000	10000	10000	0
633	20240314	091700	5643010	10000	10000	10000	10000	0
634	20240314	091600	5643010	10000	10000	10000	10000	30
635	20240314	091500	5343010	10000	10000	10000	10000	5
636	20240314	091400	5293010	9990	9990	9990	9990	0
637	20240314	091300	5293010	9990	9990	9990	9990	0
638	20240314	091200	5293010	9990	9990	9990	9990	0
639	20240314	091100	5293010	9990	9990	9990	9990	0
640	20240314	091000	5293010	9990	9990	9990	9990	5
641	20240314	090900	5243060	9990	10000	10000	9990	120
642	20240314	090800	4043250	10050	10050	10050	10050	0
643	20240314	090700	4043250	10050	10050	10050	10050	0
644	20240314	090600	4043250	10050	10050	10050	10050	257
645	20240314	090500	1460400	10100	10100	10100	10100	2
646	20240314	090400	1440200	10090	10090	10090	10090	50
647	20240314	090300	935700	10060	10060	10060	10060	0
648	20240314	090200	935700	10060	10060	10060	10060	0
649	20240314	090100	935700	10060	10060	10060	10060	0
650	20240314	090000	935700	10060	10090	10090	10060	93