KissMeData/066310/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	194200	721639210	9780	9780	9780	9780	580
3	20240314	194100	721639210	9780	9780	9780	9780	0
4	20240314	194000	721639210	9780	9780	9780	9780	0
5	20240314	193900	721639210	9780	9780	9780	9780	0
6	20240314	193800	721639210	9780	9780	9780	9780	0
7	20240314	193700	721639210	9780	9780	9780	9780	0
8	20240314	193600	721639210	9780	9780	9780	9780	0
9	20240314	193500	721639210	9780	9780	9780	9780	0
10	20240314	193400	721639210	9780	9780	9780	9780	0
11	20240314	193300	721639210	9780	9780	9780	9780	0
12	20240314	193200	721639210	9780	9780	9780	9780	0
13	20240314	193100	721639210	9780	9780	9780	9780	0
14	20240314	193000	721639210	9780	9780	9780	9780	0
15	20240314	192900	721639210	9780	9780	9780	9780	0
16	20240314	192800	721639210	9780	9780	9780	9780	0
17	20240314	192700	721639210	9780	9780	9780	9780	0
18	20240314	192600	721639210	9780	9780	9780	9780	0
19	20240314	192500	721639210	9780	9780	9780	9780	0
20	20240314	192400	721639210	9780	9780	9780	9780	0
21	20240314	192300	721639210	9780	9780	9780	9780	0
22	20240314	192200	721639210	9780	9780	9780	9780	0
23	20240314	192100	721639210	9780	9780	9780	9780	0
24	20240314	192000	721639210	9780	9780	9780	9780	0
25	20240314	191900	721639210	9780	9780	9780	9780	0
26	20240314	191800	721639210	9780	9780	9780	9780	0
27	20240314	191700	721639210	9780	9780	9780	9780	0
28	20240314	191600	721639210	9780	9780	9780	9780	0
29	20240314	191500	721639210	9780	9780	9780	9780	0
30	20240314	191400	721639210	9780	9780	9780	9780	0
31	20240314	191300	721639210	9780	9780	9780	9780	0
32	20240314	191200	721639210	9780	9780	9780	9780	580
33	20240314	191100	721639210	9780	9780	9780	9780	0
34	20240314	191000	721639210	9780	9780	9780	9780	0
35	20240314	190900	721639210	9780	9780	9780	9780	0
36	20240314	190800	721639210	9780	9780	9780	9780	0
37	20240314	190700	721639210	9780	9780	9780	9780	0
38	20240314	190600	721639210	9780	9780	9780	9780	0
39	20240314	190500	721639210	9780	9780	9780	9780	0
40	20240314	190400	721639210	9780	9780	9780	9780	0
41	20240314	190300	721639210	9780	9780	9780	9780	0
42	20240314	190200	721639210	9780	9780	9780	9780	0
43	20240314	190100	721639210	9780	9780	9780	9780	0
44	20240314	190000	721639210	9780	9780	9780	9780	0
45	20240314	185900	721639210	9780	9780	9780	9780	0
46	20240314	185800	721639210	9780	9780	9780	9780	0
47	20240314	185700	721639210	9780	9780	9780	9780	0
48	20240314	185600	721639210	9780	9780	9780	9780	0
49	20240314	185500	721639210	9780	9780	9780	9780	0
50	20240314	185400	721639210	9780	9780	9780	9780	0
51	20240314	185300	721639210	9780	9780	9780	9780	0
52	20240314	185200	721639210	9780	9780	9780	9780	0
53	20240314	185100	721639210	9780	9780	9780	9780	0
54	20240314	185000	721639210	9780	9780	9780	9780	0
55	20240314	184900	721639210	9780	9780	9780	9780	0
56	20240314	184800	721639210	9780	9780	9780	9780	0
57	20240314	184700	721639210	9780	9780	9780	9780	0
58	20240314	184600	721639210	9780	9780	9780	9780	0
59	20240314	184500	721639210	9780	9780	9780	9780	0
60	20240314	184400	721639210	9780	9780	9780	9780	0
61	20240314	184300	721639210	9780	9780	9780	9780	0
62	20240314	184200	721639210	9780	9780	9780	9780	580
63	20240314	184100	721639210	9780	9780	9780	9780	0
64	20240314	184000	721639210	9780	9780	9780	9780	0
65	20240314	183900	721639210	9780	9780	9780	9780	0
66	20240314	183800	721639210	9780	9780	9780	9780	0
67	20240314	183700	721639210	9780	9780	9780	9780	0
68	20240314	183600	721639210	9780	9780	9780	9780	0
69	20240314	183500	721639210	9780	9780	9780	9780	0
70	20240314	183400	721639210	9780	9780	9780	9780	0
71	20240314	183300	721639210	9780	9780	9780	9780	0
72	20240314	183200	721639210	9780	9780	9780	9780	0
73	20240314	183100	721639210	9780	9780	9780	9780	0
74	20240314	183000	721639210	9780	9780	9780	9780	0
75	20240314	182900	721639210	9780	9780	9780	9780	0
76	20240314	182800	721639210	9780	9780	9780	9780	0
77	20240314	182700	721639210	9780	9780	9780	9780	0
78	20240314	182600	721639210	9780	9780	9780	9780	0
79	20240314	182500	721639210	9780	9780	9780	9780	0
80	20240314	182400	721639210	9780	9780	9780	9780	0
81	20240314	182300	721639210	9780	9780	9780	9780	0
82	20240314	182200	721639210	9780	9780	9780	9780	0
83	20240314	182100	721639210	9780	9780	9780	9780	0
84	20240314	182000	721639210	9780	9780	9780	9780	0
85	20240314	181900	721639210	9780	9780	9780	9780	0
86	20240314	181800	721639210	9780	9780	9780	9780	0
87	20240314	181700	721639210	9780	9780	9780	9780	0
88	20240314	181600	721639210	9780	9780	9780	9780	0
89	20240314	181500	721639210	9780	9780	9780	9780	0
90	20240314	181400	721639210	9780	9780	9780	9780	0
91	20240314	181300	721639210	9780	9780	9780	9780	0
92	20240314	181200	721639210	9780	9780	9780	9780	580
93	20240314	181100	721639210	9780	9780	9780	9780	0
94	20240314	181000	721639210	9780	9780	9780	9780	0
95	20240314	180900	721639210	9780	9780	9780	9780	0
96	20240314	180800	721639210	9780	9780	9780	9780	0
97	20240314	180700	721639210	9780	9780	9780	9780	0
98	20240314	180600	721639210	9780	9780	9780	9780	0
99	20240314	180500	721639210	9780	9780	9780	9780	0
100	20240314	180400	721639210	9780	9780	9780	9780	0
101	20240314	180300	721639210	9780	9780	9780	9780	0
102	20240314	180200	721639210	9780	9780	9780	9780	0
103	20240314	180100	721639210	9780	9780	9780	9780	0
104	20240314	180000	721639210	9780	9780	9780	9780	0
105	20240314	175900	721639210	9780	9780	9780	9780	0
106	20240314	175800	721639210	9780	9780	9780	9780	0
107	20240314	175700	721639210	9780	9780	9780	9780	0
108	20240314	175600	721639210	9780	9780	9780	9780	0
109	20240314	175500	721639210	9780	9780	9780	9780	0
110	20240314	175400	721639210	9780	9780	9780	9780	0
111	20240314	175300	721639210	9780	9780	9780	9780	0
112	20240314	175200	721639210	9780	9780	9780	9780	0
113	20240314	175100	721639210	9780	9780	9780	9780	0
114	20240314	175000	721639210	9780	9780	9780	9780	0
115	20240314	174900	721639210	9780	9780	9780	9780	0
116	20240314	174800	721639210	9780	9780	9780	9780	0
117	20240314	174700	721639210	9780	9780	9780	9780	0
118	20240314	174600	721639210	9780	9780	9780	9780	0
119	20240314	174500	721639210	9780	9780	9780	9780	0
120	20240314	174400	721639210	9780	9780	9780	9780	0
121	20240314	174300	721639210	9780	9780	9780	9780	0
122	20240314	174200	721639210	9780	9780	9780	9780	580
123	20240314	174100	721639210	9780	9780	9780	9780	0
124	20240314	174000	721639210	9780	9780	9780	9780	0
125	20240314	173900	721639210	9780	9780	9780	9780	0
126	20240314	173800	721639210	9780	9780	9780	9780	0
127	20240314	173700	721639210	9780	9780	9780	9780	0
128	20240314	173600	721639210	9780	9780	9780	9780	0
129	20240314	173500	721639210	9780	9780	9780	9780	0
130	20240314	173400	721639210	9780	9780	9780	9780	0
131	20240314	173300	721639210	9780	9780	9780	9780	0
132	20240314	173200	721639210	9780	9780	9780	9780	0
133	20240314	173100	721639210	9780	9780	9780	9780	0
134	20240314	173000	721639210	9780	9780	9780	9780	0
135	20240314	172900	721639210	9780	9780	9780	9780	0
136	20240314	172800	721639210	9780	9780	9780	9780	0
137	20240314	172700	721639210	9780	9780	9780	9780	0
138	20240314	172600	721639210	9780	9780	9780	9780	0
139	20240314	172500	721639210	9780	9780	9780	9780	0
140	20240314	172400	721639210	9780	9780	9780	9780	0
141	20240314	172300	721639210	9780	9780	9780	9780	0
142	20240314	172200	721639210	9780	9780	9780	9780	0
143	20240314	172100	721639210	9780	9780	9780	9780	0
144	20240314	172000	721639210	9780	9780	9780	9780	0
145	20240314	171900	721639210	9780	9780	9780	9780	0
146	20240314	171800	721639210	9780	9780	9780	9780	0
147	20240314	171700	721639210	9780	9780	9780	9780	0
148	20240314	171600	721639210	9780	9780	9780	9780	0
149	20240314	171500	721639210	9780	9780	9780	9780	0
150	20240314	171400	721639210	9780	9780	9780	9780	0
151	20240314	171300	721639210	9780	9780	9780	9780	0
152	20240314	171200	721639210	9780	9780	9780	9780	580
153	20240314	171100	721639210	9780	9780	9780	9780	0
154	20240314	171000	721639210	9780	9780	9780	9780	0
155	20240314	170900	721639210	9780	9780	9780	9780	0
156	20240314	170800	721639210	9780	9780	9780	9780	0
157	20240314	170700	721639210	9780	9780	9780	9780	0
158	20240314	170600	721639210	9780	9780	9780	9780	0
159	20240314	170500	721639210	9780	9780	9780	9780	0
160	20240314	170400	721639210	9780	9780	9780	9780	0
161	20240314	170300	721639210	9780	9780	9780	9780	0
162	20240314	170200	721639210	9780	9780	9780	9780	0
163	20240314	170100	721639210	9780	9780	9780	9780	0
164	20240314	170000	721639210	9780	9780	9780	9780	0
165	20240314	165900	721639210	9780	9780	9780	9780	0
166	20240314	165800	721639210	9780	9780	9780	9780	0
167	20240314	165700	721639210	9780	9780	9780	9780	0
168	20240314	165600	721639210	9780	9780	9780	9780	0
169	20240314	165500	721639210	9780	9780	9780	9780	0
170	20240314	165400	721639210	9780	9780	9780	9780	0
171	20240314	165300	721639210	9780	9780	9780	9780	0
172	20240314	165200	721639210	9780	9780	9780	9780	0
173	20240314	165100	721639210	9780	9780	9780	9780	0
174	20240314	165000	721639210	9780	9780	9780	9780	0
175	20240314	164900	721639210	9780	9780	9780	9780	0
176	20240314	164800	721639210	9780	9780	9780	9780	0
177	20240314	164700	721639210	9780	9780	9780	9780	0
178	20240314	164600	721639210	9780	9780	9780	9780	0
179	20240314	164500	721639210	9780	9780	9780	9780	0
180	20240314	164400	721639210	9780	9780	9780	9780	0
181	20240314	164300	721639210	9780	9780	9780	9780	0
182	20240314	164200	721639210	9780	9780	9780	9780	580
183	20240314	164100	721639210	9780	9780	9780	9780	0
184	20240314	164000	721639210	9780	9780	9780	9780	0
185	20240314	163900	721639210	9780	9780	9780	9780	0
186	20240314	163800	721639210	9780	9780	9780	9780	0
187	20240314	163700	721639210	9780	9780	9780	9780	0
188	20240314	163600	721639210	9780	9780	9780	9780	0
189	20240314	163500	721639210	9780	9780	9780	9780	0
190	20240314	163400	721639210	9780	9780	9780	9780	0
191	20240314	163300	721639210	9780	9780	9780	9780	0
192	20240314	163200	721639210	9780	9780	9780	9780	0
193	20240314	163100	721639210	9780	9780	9780	9780	0
194	20240314	163000	721639210	9780	9780	9780	9780	0
195	20240314	162900	721639210	9780	9780	9780	9780	0
196	20240314	162800	721639210	9780	9780	9780	9780	0
197	20240314	162700	721639210	9780	9780	9780	9780	0
198	20240314	162600	721639210	9780	9780	9780	9780	0
199	20240314	162500	721639210	9780	9780	9780	9780	0
200	20240314	162400	721639210	9780	9780	9780	9780	0
201	20240314	162300	721639210	9780	9780	9780	9780	0
202	20240314	162200	721639210	9780	9780	9780	9780	0
203	20240314	162100	721639210	9780	9780	9780	9780	0
204	20240314	162000	721639210	9780	9780	9780	9780	0
205	20240314	161900	721639210	9780	9780	9780	9780	0
206	20240314	161800	721639210	9780	9780	9780	9780	0
207	20240314	161700	721639210	9780	9780	9780	9780	0
208	20240314	161600	721639210	9780	9780	9780	9780	0
209	20240314	161500	721639210	9780	9780	9780	9780	0
210	20240314	161400	721639210	9780	9780	9780	9780	0
211	20240314	161300	721639210	9780	9780	9780	9780	0
212	20240314	161200	721639210	9780	9780	9780	9780	580
213	20240314	161100	721639210	9780	9780	9780	9780	0
214	20240314	161000	721639210	9780	9780	9780	9780	0
215	20240314	160900	721639210	9780	9780	9780	9780	0
216	20240314	160800	721639210	9780	9780	9780	9780	0
217	20240314	160700	721639210	9780	9780	9780	9780	0
218	20240314	160600	721639210	9780	9780	9780	9780	0
219	20240314	160500	721639210	9780	9780	9780	9780	0
220	20240314	160400	721639210	9780	9780	9780	9780	0
221	20240314	160300	721639210	9780	9780	9780	9780	0
222	20240314	160200	721639210	9780	9780	9780	9780	0
223	20240314	160100	721639210	9780	9780	9780	9780	0
224	20240314	160000	721639210	9780	9780	9780	9780	0
225	20240314	155900	721639210	9780	9780	9780	9780	0
226	20240314	155800	721639210	9780	9780	9780	9780	0
227	20240314	155700	721639210	9780	9780	9780	9780	0
228	20240314	155600	721639210	9780	9780	9780	9780	0
229	20240314	155500	721639210	9780	9780	9780	9780	0
230	20240314	155400	721639210	9780	9780	9780	9780	0
231	20240314	155300	721639210	9780	9780	9780	9780	0
232	20240314	155200	721639210	9780	9780	9780	9780	0
233	20240314	155100	721639210	9780	9780	9780	9780	0
234	20240314	155000	721639210	9780	9780	9780	9780	0
235	20240314	154900	721639210	9780	9780	9780	9780	0
236	20240314	154800	721639210	9780	9780	9780	9780	0
237	20240314	154700	721639210	9780	9780	9780	9780	0
238	20240314	154600	721639210	9780	9780	9780	9780	0
239	20240314	154500	721639210	9780	9780	9780	9780	0
240	20240314	154400	721639210	9780	9780	9780	9780	0
241	20240314	154300	721639210	9780	9780	9780	9780	0
242	20240314	154200	721639210	9780	9780	9780	9780	580
243	20240314	154100	721639210	9780	9780	9780	9780	0
244	20240314	154000	721639210	9780	9780	9780	9780	0
245	20240314	153900	721639210	9780	9780	9780	9780	0
246	20240314	153800	721639210	9780	9780	9780	9780	0
247	20240314	153700	721639210	9780	9780	9780	9780	0
248	20240314	153600	721639210	9780	9780	9780	9780	0
249	20240314	153500	721639210	9780	9780	9780	9780	0
250	20240314	153400	721639210	9780	9780	9780	9780	0
251	20240314	153300	721639210	9780	9780	9780	9780	0
252	20240314	153200	721639210	9780	9780	9780	9780	0
253	20240314	153100	721639210	9780	9780	9780	9780	0
254	20240314	153000	721639210	9780	9780	9780	9780	580
255	20240314	152900	715966810	9780	9780	9780	9780	0
256	20240314	152800	715966810	9780	9780	9780	9780	0
257	20240314	152700	715966810	9780	9780	9780	9780	0
258	20240314	152600	715966810	9780	9780	9780	9780	0
259	20240314	152500	715966810	9780	9780	9780	9780	0
260	20240314	152400	715966810	9780	9780	9780	9780	0
261	20240314	152300	715966810	9780	9780	9780	9780	0
262	20240314	152200	715966810	9780	9780	9780	9780	0
263	20240314	152100	715966810	9780	9780	9780	9780	0
264	20240314	152000	715966810	9780	9780	9780	9780	0
265	20240314	151900	715966810	9780	9750	9780	9750	205
266	20240314	151800	713964290	9770	9770	9770	9770	82
267	20240314	151700	713163150	9780	9770	9780	9770	41
268	20240314	151600	712762570	9770	9770	9770	9770	105
269	20240314	151500	711736720	9750	9750	9750	9750	0
270	20240314	151400	711736720	9750	9750	9750	9750	921
271	20240314	151300	702756970	9750	9750	9750	9750	0
272	20240314	151200	702756970	9750	9750	9750	9750	0
273	20240314	151100	702756970	9750	9750	9750	9750	0
274	20240314	151000	702756970	9750	9710	9750	9710	42
275	20240314	150900	702347550	9700	9700	9700	9700	0
276	20240314	150800	702347550	9700	9710	9710	9700	106
277	20240314	150700	701319000	9750	9750	9750	9750	0
278	20240314	150600	701319000	9750	9720	9750	9700	686
279	20240314	150500	694637830	9720	9720	9720	9720	0
280	20240314	150400	694637830	9720	9750	9750	9720	99
281	20240314	150300	693675470	9750	9750	9750	9750	0
282	20240314	150200	693675470	9750	9750	9750	9750	0
283	20240314	150100	693675470	9750	9750	9750	9750	0
284	20240314	150000	693675470	9750	9740	9750	9740	101
285	20240314	145900	692691720	9740	9740	9740	9740	0
286	20240314	145800	692691720	9740	9740	9740	9740	0
287	20240314	145700	692691720	9740	9740	9740	9720	35
288	20240314	145600	692351400	9740	9740	9740	9740	8
289	20240314	145500	692273480	9730	9730	9730	9730	10
290	20240314	145400	692176180	9740	9740	9740	9740	21
291	20240314	145300	691971640	9740	9740	9740	9740	0
292	20240314	145200	691971640	9740	9740	9740	9740	0
293	20240314	145100	691971640	9740	9740	9740	9740	0
294	20240314	145000	691971640	9740	9740	9740	9740	0
295	20240314	144900	691971640	9740	9740	9740	9740	0
296	20240314	144800	691971640	9740	9740	9740	9740	0
297	20240314	144700	691971640	9740	9740	9740	9740	0
298	20240314	144600	691971640	9740	9740	9740	9740	4
299	20240314	144500	691932680	9750	9750	9750	9750	0
300	20240314	144400	691932680	9750	9750	9750	9750	0
301	20240314	144300	691932680	9750	9750	9750	9750	1
302	20240314	144200	691922930	9740	9740	9740	9740	0
303	20240314	144100	691922930	9740	9740	9740	9740	0
304	20240314	144000	691922930	9740	9740	9740	9740	16
305	20240314	143900	691767090	9750	9750	9750	9750	1
306	20240314	143800	691757340	9740	9740	9740	9740	1
307	20240314	143700	691747600	9750	9750	9750	9750	0
308	20240314	143600	691747600	9750	9750	9750	9750	0
309	20240314	143500	691747600	9750	9750	9750	9750	0
310	20240314	143400	691747600	9750	9740	9750	9740	51
311	20240314	143300	691250360	9750	9750	9750	9750	0
312	20240314	143200	691250360	9750	9750	9750	9750	0
313	20240314	143100	691250360	9750	9750	9750	9750	0
314	20240314	143000	691250360	9750	9750	9750	9750	1
315	20240314	142900	691240610	9710	9740	9740	9710	100
316	20240314	142800	690267900	9740	9740	9740	9740	74
317	20240314	142700	689547140	9710	9710	9710	9710	11
318	20240314	142600	689440330	9740	9740	9740	9740	0
319	20240314	142500	689440330	9740	9740	9740	9740	0
320	20240314	142400	689440330	9740	9740	9740	9740	1
321	20240314	142300	689430590	9710	9710	9710	9710	0
322	20240314	142200	689430590	9710	9710	9710	9710	0
323	20240314	142100	689430590	9710	9710	9710	9710	10
324	20240314	142000	689333490	9710	9730	9730	9710	45
325	20240314	141900	688896120	9730	9730	9730	9730	0
326	20240314	141800	688896120	9730	9730	9730	9730	0
327	20240314	141700	688896120	9730	9730	9730	9730	0
328	20240314	141600	688896120	9730	9730	9730	9720	77
329	20240314	141500	688146930	9720	9720	9720	9720	0
330	20240314	141400	688146930	9720	9720	9720	9720	0
331	20240314	141300	688146930	9720	9720	9720	9720	0
332	20240314	141200	688146930	9720	9720	9720	9720	0
333	20240314	141100	688146930	9720	9720	9720	9720	36
334	20240314	141000	687797010	9730	9730	9730	9730	0
335	20240314	140900	687797010	9730	9730	9730	9730	0
336	20240314	140800	687797010	9730	9730	9730	9730	0
337	20240314	140700	687797010	9730	9730	9730	9730	0
338	20240314	140600	687797010	9730	9730	9730	9730	403
339	20240314	140500	683875820	9730	9730	9730	9730	635
340	20240314	140400	677697270	9730	9730	9730	9730	10
341	20240314	140300	677599970	9730	9730	9730	9730	0
342	20240314	140200	677599970	9730	9730	9730	9730	1213
343	20240314	140100	665797480	9730	9730	9730	9730	101
344	20240314	140000	664814750	9740	9740	9740	9740	69
345	20240314	135900	664142690	9750	9750	9750	9750	0
346	20240314	135800	664142690	9750	9750	9750	9750	0
347	20240314	135700	664142690	9750	9750	9750	9750	0
348	20240314	135600	664142690	9750	9750	9750	9750	10
349	20240314	135500	664045190	9750	9750	9750	9750	1
350	20240314	135400	664035440	9750	9750	9750	9750	0
351	20240314	135300	664035440	9750	9750	9750	9750	50
352	20240314	135200	663547940	9750	9750	9750	9750	0
353	20240314	135100	663547940	9750	9750	9750	9750	0
354	20240314	135000	663547940	9750	9750	9750	9750	0
355	20240314	134900	663547940	9750	9750	9750	9750	0
356	20240314	134800	663547940	9750	9750	9750	9750	0
357	20240314	134700	663547940	9750	9750	9750	9750	0
358	20240314	134600	663547940	9750	9750	9750	9750	0
359	20240314	134500	663547940	9750	9750	9750	9750	0
360	20240314	134400	663547940	9750	9750	9750	9750	0
361	20240314	134300	663547940	9750	9750	9750	9750	0
362	20240314	134200	663547940	9750	9750	9750	9750	20
363	20240314	134100	663352940	9750	9750	9750	9750	1
364	20240314	134000	663343190	9750	9750	9750	9750	0
365	20240314	133900	663343190	9750	9750	9750	9750	2
366	20240314	133800	663323690	9740	9750	9750	9740	4
367	20240314	133700	663284700	9750	9750	9750	9750	1
368	20240314	133600	663274950	9770	9770	9770	9770	0
369	20240314	133500	663274950	9770	9770	9770	9770	1
370	20240314	133400	663265180	9750	9760	9760	9750	162
371	20240314	133300	661684570	9770	9770	9770	9770	0
372	20240314	133200	661684570	9770	9770	9770	9770	0
373	20240314	133100	661684570	9770	9770	9770	9770	0
374	20240314	133000	661684570	9770	9770	9770	9770	0
375	20240314	132900	661684570	9770	9770	9770	9770	1
376	20240314	132800	661674800	9770	9770	9770	9770	0
377	20240314	132700	661674800	9770	9770	9770	9770	0
378	20240314	132600	661674800	9770	9770	9770	9770	1
379	20240314	132500	661665030	9760	9760	9760	9760	1
380	20240314	132400	661655270	9770	9770	9770	9770	0
381	20240314	132300	661655270	9770	9770	9770	9770	0
382	20240314	132200	661655270	9770	9770	9770	9770	0
383	20240314	132100	661655270	9770	9770	9770	9770	12
384	20240314	132000	661538030	9770	9770	9770	9770	192
385	20240314	131900	659662190	9750	9750	9750	9750	0
386	20240314	131800	659662190	9750	9760	9760	9750	10
387	20240314	131700	659564640	9750	9770	9770	9750	60
388	20240314	131600	658978590	9770	9770	9770	9770	0
389	20240314	131500	658978590	9770	9770	9770	9770	0
390	20240314	131400	658978590	9770	9770	9770	9770	10
391	20240314	131300	658880890	9770	9770	9770	9770	1
392	20240314	131200	658871120	9740	9730	9740	9730	788
393	20240314	131100	651197130	9730	9730	9730	9730	0
394	20240314	131000	651197130	9730	9730	9730	9730	0
395	20240314	130900	651197130	9730	9730	9730	9730	1
396	20240314	130800	651187400	9730	9720	9730	9720	4
397	20240314	130700	651148490	9730	9720	9730	9720	2
398	20240314	130600	651129040	9720	9730	9730	9720	31
399	20240314	130500	650827420	9730	9730	9730	9730	0
400	20240314	130400	650827420	9730	9730	9730	9730	0
401	20240314	130300	650827420	9730	9730	9730	9730	0
402	20240314	130200	650827420	9730	9730	9730	9730	0
403	20240314	130100	650827420	9730	9730	9730	9730	0
404	20240314	130000	650827420	9730	9730	9730	9730	1
405	20240314	125900	650817690	9730	9730	9730	9730	0
406	20240314	125800	650817690	9730	9730	9730	9730	3
407	20240314	125700	650788500	9730	9730	9730	9730	0
408	20240314	125600	650788500	9730	9730	9730	9730	0
409	20240314	125500	650788500	9730	9730	9730	9730	0
410	20240314	125400	650788500	9730	9730	9730	9730	1
411	20240314	125300	650778770	9710	9710	9710	9710	0
412	20240314	125200	650778770	9710	9710	9710	9710	0
413	20240314	125100	650778770	9710	9710	9710	9710	1
414	20240314	125000	650769060	9710	9710	9710	9710	0
415	20240314	124900	650769060	9710	9710	9710	9710	0
416	20240314	124800	650769060	9710	9710	9710	9710	0
417	20240314	124700	650769060	9710	9700	9710	9700	14
418	20240314	124600	650633130	9700	9700	9700	9700	0
419	20240314	124500	650633130	9700	9710	9710	9700	99
420	20240314	124400	649671890	9710	9710	9710	9710	69
421	20240314	124300	649001900	9730	9710	9730	9710	18
422	20240314	124200	648827000	9730	9710	9730	9710	10
423	20240314	124100	648729880	9710	9720	9720	9710	209
424	20240314	124000	646700240	9720	9720	9720	9720	46
425	20240314	123900	646253120	9720	9720	9720	9720	0
426	20240314	123800	646253120	9720	9720	9720	9720	0
427	20240314	123700	646253120	9720	9720	9720	9720	0
428	20240314	123600	646253120	9720	9720	9720	9720	0
429	20240314	123500	646253120	9720	9720	9720	9720	0
430	20240314	123400	646253120	9720	9720	9720	9720	0
431	20240314	123300	646253120	9720	9720	9720	9720	0
432	20240314	123200	646253120	9720	9720	9720	9720	0
433	20240314	123100	646253120	9720	9720	9720	9720	8
434	20240314	123000	646175360	9710	9710	9710	9710	0
435	20240314	122900	646175360	9710	9710	9710	9710	0
436	20240314	122800	646175360	9710	9710	9710	9710	3
437	20240314	122700	646146230	9710	9710	9710	9710	4
438	20240314	122600	646107390	9710	9710	9710	9710	96
439	20240314	122500	645175230	9710	9710	9710	9710	13
440	20240314	122400	645049000	9710	9710	9710	9710	6
441	20240314	122300	644990740	9720	9720	9720	9710	13
442	20240314	122200	644864480	9710	9720	9720	9710	164
443	20240314	122100	643271990	9720	9720	9720	9720	103
444	20240314	122000	642270830	9730	9730	9730	9730	25
445	20240314	121900	642027580	9730	9720	9730	9720	9
446	20240314	121800	641940090	9730	9720	9730	9720	10
447	20240314	121700	641842880	9720	9710	9730	9710	223
448	20240314	121600	639674170	9710	9710	9720	9710	33
449	20240314	121500	639353690	9710	9720	9720	9710	60
450	20240314	121400	638770510	9720	9720	9720	9720	0
451	20240314	121300	638770510	9720	9720	9720	9720	7
452	20240314	121200	638702470	9710	9710	9710	9710	0
453	20240314	121100	638702470	9710	9710	9710	9710	5
454	20240314	121000	638653920	9710	9710	9710	9710	15
455	20240314	120900	638508270	9720	9710	9720	9710	137
456	20240314	120800	637176960	9710	9710	9710	9710	1
457	20240314	120700	637167250	9700	9700	9700	9700	0
458	20240314	120600	637167250	9700	9700	9700	9700	5
459	20240314	120500	637118750	9700	9700	9700	9690	47
460	20240314	120400	636663090	9700	9700	9700	9700	86
461	20240314	120300	635828890	9730	9670	9730	9660	1050
462	20240314	120200	625682160	9650	9740	9740	9650	4901
463	20240314	120100	578222120	9750	9750	9750	9750	241
464	20240314	120000	575872370	9820	9820	9820	9820	293
465	20240314	115900	572995110	9830	9750	9830	9750	329
466	20240314	115800	569773590	9760	9730	9760	9730	661
467	20240314	115700	563328380	9710	9710	9710	9710	0
468	20240314	115600	563328380	9710	9710	9710	9710	1
469	20240314	115500	563318670	9700	9700	9700	9700	0
470	20240314	115400	563318670	9700	9700	9700	9700	0
471	20240314	115300	563318670	9700	9700	9700	9700	1
472	20240314	115200	563308970	9700	9700	9700	9700	7
473	20240314	115100	563241070	9700	9700	9710	9690	22
474	20240314	115000	563027800	9700	9710	9720	9700	2134
475	20240314	114900	542316520	9720	9720	9720	9720	5
476	20240314	114800	542267920	9720	9720	9720	9720	0
477	20240314	114700	542267920	9720	9720	9720	9720	3
478	20240314	114600	542238760	9720	9720	9720	9720	1
479	20240314	114500	542229040	9710	9710	9710	9710	0
480	20240314	114400	542229040	9710	9720	9720	9710	16
481	20240314	114300	542073530	9720	9720	9720	9720	0
482	20240314	114200	542073530	9720	9700	9720	9690	1438
483	20240314	114100	528137300	9700	9700	9700	9700	1
484	20240314	114000	528127600	9690	9690	9690	9690	0
485	20240314	113900	528127600	9690	9690	9690	9690	0
486	20240314	113800	528127600	9690	9690	9690	9690	0
487	20240314	113700	528127600	9690	9690	9690	9690	0
488	20240314	113600	528127600	9690	9690	9690	9690	0
489	20240314	113500	528127600	9690	9690	9690	9690	30
490	20240314	113400	527836900	9680	9680	9680	9680	0
491	20240314	113300	527836900	9680	9730	9730	9680	2807
492	20240314	113200	500588990	9690	9690	9690	9690	5
493	20240314	113100	500540540	9650	9660	9720	9650	1576
494	20240314	113000	485296050	9700	9700	9700	9700	100
495	20240314	112900	484326050	9650	9680	9680	9650	1500
496	20240314	112800	469837130	9680	9680	9680	9680	120
497	20240314	112700	468675530	9670	9690	9690	9660	2347
498	20240314	112600	445971240	9690	9720	9720	9690	2991
499	20240314	112500	416958310	9700	9710	9710	9700	2566
500	20240314	112400	392055970	9720	9740	9830	9720	2740
501	20240314	112300	365406180	9730	9730	9730	9730	0
502	20240314	112200	365406180	9730	9730	9730	9730	0
503	20240314	112100	365406180	9730	9730	9730	9730	0
504	20240314	112000	365406180	9730	9750	9750	9730	520
505	20240314	111900	360343630	9750	9750	9750	9750	8
506	20240314	111800	360265630	9750	9750	9750	9750	173
507	20240314	111700	358578880	9750	9750	9750	9750	253
508	20240314	111600	356112130	9750	9750	9750	9750	25
509	20240314	111500	355868380	9750	9750	9750	9750	0
510	20240314	111400	355868380	9750	9750	9750	9750	222
511	20240314	111300	353703880	9750	9750	9750	9750	421
512	20240314	111200	349599130	9750	9750	9750	9750	919
513	20240314	111100	340638880	9750	9750	9750	9750	0
514	20240314	111000	340638880	9750	9750	9750	9750	0
515	20240314	110900	340638880	9750	9750	9750	9750	243
516	20240314	110800	338269630	9750	9750	9750	9750	928
517	20240314	110700	329221630	9750	9750	9750	9750	0
518	20240314	110600	329221630	9750	9750	9750	9750	0
519	20240314	110500	329221630	9750	9750	9750	9750	0
520	20240314	110400	329221630	9750	9740	9750	9740	1335
521	20240314	110300	316208320	9740	9760	9760	9740	2592
522	20240314	110200	290938730	9770	9770	9770	9770	0
523	20240314	110100	290938730	9770	9770	9770	9770	0
524	20240314	110000	290938730	9770	9770	9770	9770	2
525	20240314	105900	290919190	9750	9750	9750	9750	0
526	20240314	105800	290919190	9750	9750	9750	9750	113
527	20240314	105700	289817440	9750	9780	9780	9750	1587
528	20240314	105600	274328230	9770	9770	9770	9770	0
529	20240314	105500	274328230	9770	9770	9770	9770	0
530	20240314	105400	274328230	9770	9770	9770	9770	1876
531	20240314	105300	255999710	9770	9770	9770	9770	0
532	20240314	105200	255999710	9770	9790	9790	9770	117
533	20240314	105100	254855920	9770	9770	9770	9770	0
534	20240314	105000	254855920	9770	9770	9770	9770	0
535	20240314	104900	254855920	9770	9780	9780	9770	150
536	20240314	104800	253389720	9810	9810	9810	9810	1
537	20240314	104700	253379910	9800	9800	9800	9800	0
538	20240314	104600	253379910	9800	9800	9800	9800	10
539	20240314	104500	253281910	9800	9800	9800	9800	400
540	20240314	104400	249361910	9800	9800	9800	9800	0
541	20240314	104300	249361910	9800	9810	9810	9800	259
542	20240314	104200	246822970	9800	9800	9800	9800	423
543	20240314	104100	242677570	9800	9800	9800	9800	0
544	20240314	104000	242677570	9800	9800	9800	9800	1
545	20240314	103900	242667770	9770	9770	9770	9770	200
546	20240314	103800	240713770	9770	9770	9770	9770	400
547	20240314	103700	236805770	9770	9770	9770	9770	0
548	20240314	103600	236805770	9770	9770	9770	9770	40
549	20240314	103500	236414970	9770	9770	9770	9770	51
550	20240314	103400	235916700	9770	9770	9770	9770	0
551	20240314	103300	235916700	9770	9770	9770	9770	28
552	20240314	103200	235643140	9770	9770	9770	9770	300
553	20240314	103100	232712140	9770	9770	9770	9770	1
554	20240314	103000	232702370	9770	9770	9770	9770	10
555	20240314	102900	232604670	9770	9770	9770	9770	1344
556	20240314	102800	219473790	9780	9780	9780	9780	1513
557	20240314	102700	204676650	9790	9790	9790	9790	10
558	20240314	102600	204578750	9790	9790	9790	9790	2
559	20240314	102500	204559170	9790	9790	9790	9790	10
560	20240314	102400	204461270	9790	9790	9790	9790	551
561	20240314	102300	199066980	9790	9790	9790	9790	230
562	20240314	102200	196815280	9800	9800	9800	9800	81
563	20240314	102100	196021480	9800	9800	9800	9800	0
564	20240314	102000	196021480	9800	9800	9800	9800	51
565	20240314	101900	195521680	9800	9800	9800	9800	0
566	20240314	101800	195521680	9800	9800	9800	9800	0
567	20240314	101700	195521680	9800	9800	9800	9800	60
568	20240314	101600	194933680	9790	9790	9790	9790	50
569	20240314	101500	194444180	9790	9790	9790	9790	0
570	20240314	101400	194444180	9790	9800	9800	9790	259
571	20240314	101300	191908480	9830	9830	9830	9830	0
572	20240314	101200	191908480	9830	9830	9830	9830	7
573	20240314	101100	191839670	9830	9830	9830	9830	0
574	20240314	101000	191839670	9830	9830	9830	9830	50
575	20240314	100900	191348170	9790	9790	9790	9790	0
576	20240314	100800	191348170	9790	9790	9790	9790	0
577	20240314	100700	191348170	9790	9790	9790	9790	11
578	20240314	100600	191240480	9780	9780	9780	9780	0
579	20240314	100500	191240480	9780	9800	9800	9780	192
580	20240314	100400	189361760	9780	9780	9780	9780	0
581	20240314	100300	189361760	9780	9780	9780	9780	0
582	20240314	100200	189361760	9780	9780	9780	9780	511
583	20240314	100100	184364180	9780	9780	9780	9780	0
584	20240314	100000	184364180	9780	9830	9830	9780	501
585	20240314	095900	179456920	9800	9800	9800	9800	0
586	20240314	095800	179456920	9800	9800	9800	9800	0
587	20240314	095700	179456920	9800	9800	9800	9800	220
588	20240314	095600	177300920	9800	9800	9800	9800	35
589	20240314	095500	176957920	9800	9800	9800	9800	0
590	20240314	095400	176957920	9800	9800	9800	9800	10
591	20240314	095300	176859920	9800	9800	9800	9800	0
592	20240314	095200	176859920	9800	9800	9800	9800	0
593	20240314	095100	176859920	9800	9800	9800	9800	100
594	20240314	095000	175879920	9830	9830	9830	9830	4
595	20240314	094900	175840600	9800	9800	9800	9800	333
596	20240314	094800	172577200	9800	9800	9800	9800	0
597	20240314	094700	172577200	9800	9800	9800	9800	152
598	20240314	094600	171087600	9830	9830	9830	9830	0
599	20240314	094500	171087600	9830	9800	9830	9800	65
600	20240314	094400	170450300	9800	9800	9800	9800	0
601	20240314	094300	170450300	9800	9800	9800	9800	0
602	20240314	094200	170450300	9800	9800	9800	9780	405
603	20240314	094100	166484750	9790	9790	9790	9790	0
604	20240314	094000	166484750	9790	9790	9790	9790	100
605	20240314	093900	165505750	9790	9800	9800	9790	1194
606	20240314	093800	153812860	9800	9840	9840	9800	3929
607	20240314	093700	115237950	9840	9840	9840	9840	180
608	20240314	093600	113466750	9830	9830	9830	9830	222
609	20240314	093500	111284490	9830	9840	9840	9830	651
610	20240314	093400	104883670	9880	9870	9880	9850	617
611	20240314	093300	98805860	9860	9860	9860	9860	273
612	20240314	093200	96114080	9870	9870	9870	9870	711
613	20240314	093100	89096510	9880	9890	9890	9880	21
614	20240314	093000	88888930	9890	9890	9890	9890	0
615	20240314	092900	88888930	9890	9890	9890	9890	510
616	20240314	092800	83845030	9890	9890	9890	9890	505
617	20240314	092700	78850580	9890	9890	9890	9890	0
618	20240314	092600	78850580	9890	9880	9890	9880	1314
619	20240314	092500	65863260	9880	9880	9880	9880	0
620	20240314	092400	65863260	9880	9890	9890	9880	502
621	20240314	092300	60899000	9900	9920	9970	9900	1936
622	20240314	092200	41720620	9950	9950	9950	9950	0
623	20240314	092100	41720620	9950	9950	9950	9950	0
624	20240314	092000	41720620	9950	9950	9950	9950	0
625	20240314	091900	41720620	9950	9920	9960	9920	30
626	20240314	091800	41422810	9910	9910	9910	9910	0
627	20240314	091700	41422810	9910	9910	9910	9910	350
628	20240314	091600	37954310	9920	9920	9920	9920	87
629	20240314	091500	37091270	9920	9920	9920	9920	0
630	20240314	091400	37091270	9920	9920	9930	9920	555
631	20240314	091300	31585630	9920	9920	9920	9920	0
632	20240314	091200	31585630	9920	9920	9920	9920	1000
633	20240314	091100	21665630	9980	9980	9980	9980	1
634	20240314	091000	21655650	9980	9980	9980	9980	1
635	20240314	090900	21645670	9990	9920	9990	9920	870
636	20240314	090800	13013170	9920	9930	9930	9920	496
637	20240314	090700	8089120	9930	9950	9950	9930	500
638	20240314	090600	3122890	9940	9940	9940	9940	0
639	20240314	090500	3122890	9940	9940	9940	9940	31
640	20240314	090400	2814750	9940	9940	9940	9940	5
641	20240314	090300	2765050	9940	9940	9940	9940	0
642	20240314	090200	2765050	9940	9940	9940	9940	132
643	20240314	090100	1452970	9930	9930	9930	9930	0
644	20240314	090000	1452970	9930	10030	10030	9930	146