KissMeData/071840/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	194700	148408210	9920	9920	9920	9920	116
3	20240314	194600	148408210	9920	9920	9920	9920	0
4	20240314	194500	148408210	9920	9920	9920	9920	0
5	20240314	194400	148408210	9920	9920	9920	9920	0
6	20240314	194300	148408210	9920	9920	9920	9920	0
7	20240314	194200	148408210	9920	9920	9920	9920	0
8	20240314	194100	148408210	9920	9920	9920	9920	0
9	20240314	194000	148408210	9920	9920	9920	9920	0
10	20240314	193900	148408210	9920	9920	9920	9920	0
11	20240314	193800	148408210	9920	9920	9920	9920	0
12	20240314	193700	148408210	9920	9920	9920	9920	0
13	20240314	193600	148408210	9920	9920	9920	9920	0
14	20240314	193500	148408210	9920	9920	9920	9920	0
15	20240314	193400	148408210	9920	9920	9920	9920	0
16	20240314	193300	148408210	9920	9920	9920	9920	0
17	20240314	193200	148408210	9920	9920	9920	9920	0
18	20240314	193100	148408210	9920	9920	9920	9920	0
19	20240314	193000	148408210	9920	9920	9920	9920	0
20	20240314	192900	148408210	9920	9920	9920	9920	0
21	20240314	192800	148408210	9920	9920	9920	9920	0
22	20240314	192700	148408210	9920	9920	9920	9920	0
23	20240314	192600	148408210	9920	9920	9920	9920	0
24	20240314	192500	148408210	9920	9920	9920	9920	0
25	20240314	192400	148408210	9920	9920	9920	9920	0
26	20240314	192300	148408210	9920	9920	9920	9920	0
27	20240314	192200	148408210	9920	9920	9920	9920	0
28	20240314	192100	148408210	9920	9920	9920	9920	0
29	20240314	192000	148408210	9920	9920	9920	9920	0
30	20240314	191900	148408210	9920	9920	9920	9920	0
31	20240314	191800	148408210	9920	9920	9920	9920	0
32	20240314	191700	148408210	9920	9920	9920	9920	116
33	20240314	191600	148408210	9920	9920	9920	9920	0
34	20240314	191500	148408210	9920	9920	9920	9920	0
35	20240314	191400	148408210	9920	9920	9920	9920	0
36	20240314	191300	148408210	9920	9920	9920	9920	0
37	20240314	191200	148408210	9920	9920	9920	9920	0
38	20240314	191100	148408210	9920	9920	9920	9920	0
39	20240314	191000	148408210	9920	9920	9920	9920	0
40	20240314	190900	148408210	9920	9920	9920	9920	0
41	20240314	190800	148408210	9920	9920	9920	9920	0
42	20240314	190700	148408210	9920	9920	9920	9920	0
43	20240314	190600	148408210	9920	9920	9920	9920	0
44	20240314	190500	148408210	9920	9920	9920	9920	0
45	20240314	190400	148408210	9920	9920	9920	9920	0
46	20240314	190300	148408210	9920	9920	9920	9920	0
47	20240314	190200	148408210	9920	9920	9920	9920	0
48	20240314	190100	148408210	9920	9920	9920	9920	0
49	20240314	190000	148408210	9920	9920	9920	9920	0
50	20240314	185900	148408210	9920	9920	9920	9920	0
51	20240314	185800	148408210	9920	9920	9920	9920	0
52	20240314	185700	148408210	9920	9920	9920	9920	0
53	20240314	185600	148408210	9920	9920	9920	9920	0
54	20240314	185500	148408210	9920	9920	9920	9920	0
55	20240314	185400	148408210	9920	9920	9920	9920	0
56	20240314	185300	148408210	9920	9920	9920	9920	0
57	20240314	185200	148408210	9920	9920	9920	9920	0
58	20240314	185100	148408210	9920	9920	9920	9920	0
59	20240314	185000	148408210	9920	9920	9920	9920	0
60	20240314	184900	148408210	9920	9920	9920	9920	0
61	20240314	184800	148408210	9920	9920	9920	9920	0
62	20240314	184700	148408210	9920	9920	9920	9920	116
63	20240314	184600	148408210	9920	9920	9920	9920	0
64	20240314	184500	148408210	9920	9920	9920	9920	0
65	20240314	184400	148408210	9920	9920	9920	9920	0
66	20240314	184300	148408210	9920	9920	9920	9920	0
67	20240314	184200	148408210	9920	9920	9920	9920	0
68	20240314	184100	148408210	9920	9920	9920	9920	0
69	20240314	184000	148408210	9920	9920	9920	9920	0
70	20240314	183900	148408210	9920	9920	9920	9920	0
71	20240314	183800	148408210	9920	9920	9920	9920	0
72	20240314	183700	148408210	9920	9920	9920	9920	0
73	20240314	183600	148408210	9920	9920	9920	9920	0
74	20240314	183500	148408210	9920	9920	9920	9920	0
75	20240314	183400	148408210	9920	9920	9920	9920	0
76	20240314	183300	148408210	9920	9920	9920	9920	0
77	20240314	183200	148408210	9920	9920	9920	9920	0
78	20240314	183100	148408210	9920	9920	9920	9920	0
79	20240314	183000	148408210	9920	9920	9920	9920	0
80	20240314	182900	148408210	9920	9920	9920	9920	0
81	20240314	182800	148408210	9920	9920	9920	9920	0
82	20240314	182700	148408210	9920	9920	9920	9920	0
83	20240314	182600	148408210	9920	9920	9920	9920	0
84	20240314	182500	148408210	9920	9920	9920	9920	0
85	20240314	182400	148408210	9920	9920	9920	9920	0
86	20240314	182300	148408210	9920	9920	9920	9920	0
87	20240314	182200	148408210	9920	9920	9920	9920	0
88	20240314	182100	148408210	9920	9920	9920	9920	0
89	20240314	182000	148408210	9920	9920	9920	9920	0
90	20240314	181900	148408210	9920	9920	9920	9920	0
91	20240314	181800	148408210	9920	9920	9920	9920	0
92	20240314	181700	148408210	9920	9920	9920	9920	116
93	20240314	181600	148408210	9920	9920	9920	9920	0
94	20240314	181500	148408210	9920	9920	9920	9920	0
95	20240314	181400	148408210	9920	9920	9920	9920	0
96	20240314	181300	148408210	9920	9920	9920	9920	0
97	20240314	181200	148408210	9920	9920	9920	9920	0
98	20240314	181100	148408210	9920	9920	9920	9920	0
99	20240314	181000	148408210	9920	9920	9920	9920	0
100	20240314	180900	148408210	9920	9920	9920	9920	0
101	20240314	180800	148408210	9920	9920	9920	9920	0
102	20240314	180700	148408210	9920	9920	9920	9920	0
103	20240314	180600	148408210	9920	9920	9920	9920	0
104	20240314	180500	148408210	9920	9920	9920	9920	0
105	20240314	180400	148408210	9920	9920	9920	9920	0
106	20240314	180300	148408210	9920	9920	9920	9920	0
107	20240314	180200	148408210	9920	9920	9920	9920	0
108	20240314	180100	148408210	9920	9920	9920	9920	0
109	20240314	180000	148408210	9920	9920	9920	9920	0
110	20240314	175900	148408210	9920	9920	9920	9920	0
111	20240314	175800	148408210	9920	9920	9920	9920	0
112	20240314	175700	148408210	9920	9920	9920	9920	0
113	20240314	175600	148408210	9920	9920	9920	9920	0
114	20240314	175500	148408210	9920	9920	9920	9920	0
115	20240314	175400	148408210	9920	9920	9920	9920	0
116	20240314	175300	148408210	9920	9920	9920	9920	0
117	20240314	175200	148408210	9920	9920	9920	9920	0
118	20240314	175100	148408210	9920	9920	9920	9920	0
119	20240314	175000	148408210	9920	9920	9920	9920	0
120	20240314	174900	148408210	9920	9920	9920	9920	0
121	20240314	174800	148408210	9920	9920	9920	9920	0
122	20240314	174700	148408210	9920	9920	9920	9920	116
123	20240314	174600	148408210	9920	9920	9920	9920	0
124	20240314	174500	148408210	9920	9920	9920	9920	0
125	20240314	174400	148408210	9920	9920	9920	9920	0
126	20240314	174300	148408210	9920	9920	9920	9920	0
127	20240314	174200	148408210	9920	9920	9920	9920	0
128	20240314	174100	148408210	9920	9920	9920	9920	0
129	20240314	174000	148408210	9920	9920	9920	9920	0
130	20240314	173900	148408210	9920	9920	9920	9920	0
131	20240314	173800	148408210	9920	9920	9920	9920	0
132	20240314	173700	148408210	9920	9920	9920	9920	0
133	20240314	173600	148408210	9920	9920	9920	9920	0
134	20240314	173500	148408210	9920	9920	9920	9920	0
135	20240314	173400	148408210	9920	9920	9920	9920	0
136	20240314	173300	148408210	9920	9920	9920	9920	0
137	20240314	173200	148408210	9920	9920	9920	9920	0
138	20240314	173100	148408210	9920	9920	9920	9920	0
139	20240314	173000	148408210	9920	9920	9920	9920	0
140	20240314	172900	148408210	9920	9920	9920	9920	0
141	20240314	172800	148408210	9920	9920	9920	9920	0
142	20240314	172700	148408210	9920	9920	9920	9920	0
143	20240314	172600	148408210	9920	9920	9920	9920	0
144	20240314	172500	148408210	9920	9920	9920	9920	0
145	20240314	172400	148408210	9920	9920	9920	9920	0
146	20240314	172300	148408210	9920	9920	9920	9920	0
147	20240314	172200	148408210	9920	9920	9920	9920	0
148	20240314	172100	148408210	9920	9920	9920	9920	0
149	20240314	172000	148408210	9920	9920	9920	9920	0
150	20240314	171900	148408210	9920	9920	9920	9920	0
151	20240314	171800	148408210	9920	9920	9920	9920	0
152	20240314	171700	148408210	9920	9920	9920	9920	116
153	20240314	171600	148408210	9920	9920	9920	9920	0
154	20240314	171500	148408210	9920	9920	9920	9920	0
155	20240314	171400	148408210	9920	9920	9920	9920	0
156	20240314	171300	148408210	9920	9920	9920	9920	0
157	20240314	171200	148408210	9920	9920	9920	9920	0
158	20240314	171100	148408210	9920	9920	9920	9920	0
159	20240314	171000	148408210	9920	9920	9920	9920	0
160	20240314	170900	148408210	9920	9920	9920	9920	0
161	20240314	170800	148408210	9920	9920	9920	9920	0
162	20240314	170700	148408210	9920	9920	9920	9920	0
163	20240314	170600	148408210	9920	9920	9920	9920	0
164	20240314	170500	148408210	9920	9920	9920	9920	0
165	20240314	170400	148408210	9920	9920	9920	9920	0
166	20240314	170300	148408210	9920	9920	9920	9920	0
167	20240314	170200	148408210	9920	9920	9920	9920	0
168	20240314	170100	148408210	9920	9920	9920	9920	0
169	20240314	170000	148408210	9920	9920	9920	9920	0
170	20240314	165900	148408210	9920	9920	9920	9920	0
171	20240314	165800	148408210	9920	9920	9920	9920	0
172	20240314	165700	148408210	9920	9920	9920	9920	0
173	20240314	165600	148408210	9920	9920	9920	9920	0
174	20240314	165500	148408210	9920	9920	9920	9920	0
175	20240314	165400	148408210	9920	9920	9920	9920	0
176	20240314	165300	148408210	9920	9920	9920	9920	0
177	20240314	165200	148408210	9920	9920	9920	9920	0
178	20240314	165100	148408210	9920	9920	9920	9920	0
179	20240314	165000	148408210	9920	9920	9920	9920	0
180	20240314	164900	148408210	9920	9920	9920	9920	0
181	20240314	164800	148408210	9920	9920	9920	9920	0
182	20240314	164700	148408210	9920	9920	9920	9920	116
183	20240314	164600	148408210	9920	9920	9920	9920	0
184	20240314	164500	148408210	9920	9920	9920	9920	0
185	20240314	164400	148408210	9920	9920	9920	9920	0
186	20240314	164300	148408210	9920	9920	9920	9920	0
187	20240314	164200	148408210	9920	9920	9920	9920	0
188	20240314	164100	148408210	9920	9920	9920	9920	0
189	20240314	164000	148408210	9920	9920	9920	9920	0
190	20240314	163900	148408210	9920	9920	9920	9920	0
191	20240314	163800	148408210	9920	9920	9920	9920	0
192	20240314	163700	148408210	9920	9920	9920	9920	0
193	20240314	163600	148408210	9920	9920	9920	9920	0
194	20240314	163500	148408210	9920	9920	9920	9920	0
195	20240314	163400	148408210	9920	9920	9920	9920	0
196	20240314	163300	148408210	9920	9920	9920	9920	0
197	20240314	163200	148408210	9920	9920	9920	9920	0
198	20240314	163100	148408210	9920	9920	9920	9920	0
199	20240314	163000	148408210	9920	9920	9920	9920	0
200	20240314	162900	148408210	9920	9920	9920	9920	0
201	20240314	162800	148408210	9920	9920	9920	9920	0
202	20240314	162700	148408210	9920	9920	9920	9920	0
203	20240314	162600	148408210	9920	9920	9920	9920	0
204	20240314	162500	148408210	9920	9920	9920	9920	0
205	20240314	162400	148408210	9920	9920	9920	9920	0
206	20240314	162300	148408210	9920	9920	9920	9920	0
207	20240314	162200	148408210	9920	9920	9920	9920	0
208	20240314	162100	148408210	9920	9920	9920	9920	0
209	20240314	162000	148408210	9920	9920	9920	9920	0
210	20240314	161900	148408210	9920	9920	9920	9920	0
211	20240314	161800	148408210	9920	9920	9920	9920	0
212	20240314	161700	148408210	9920	9920	9920	9920	116
213	20240314	161600	148408210	9920	9920	9920	9920	0
214	20240314	161500	148408210	9920	9920	9920	9920	0
215	20240314	161400	148408210	9920	9920	9920	9920	0
216	20240314	161300	148408210	9920	9920	9920	9920	0
217	20240314	161200	148408210	9920	9920	9920	9920	0
218	20240314	161100	148408210	9920	9920	9920	9920	0
219	20240314	161000	148408210	9920	9920	9920	9920	0
220	20240314	160900	148408210	9920	9920	9920	9920	0
221	20240314	160800	148408210	9920	9920	9920	9920	0
222	20240314	160700	148408210	9920	9920	9920	9920	0
223	20240314	160600	148408210	9920	9920	9920	9920	0
224	20240314	160500	148408210	9920	9920	9920	9920	0
225	20240314	160400	148408210	9920	9920	9920	9920	0
226	20240314	160300	148408210	9920	9920	9920	9920	0
227	20240314	160200	148408210	9920	9920	9920	9920	0
228	20240314	160100	148408210	9920	9920	9920	9920	0
229	20240314	160000	148408210	9920	9920	9920	9920	0
230	20240314	155900	148408210	9920	9920	9920	9920	0
231	20240314	155800	148408210	9920	9920	9920	9920	0
232	20240314	155700	148408210	9920	9920	9920	9920	0
233	20240314	155600	148408210	9920	9920	9920	9920	0
234	20240314	155500	148408210	9920	9920	9920	9920	0
235	20240314	155400	148408210	9920	9920	9920	9920	0
236	20240314	155300	148408210	9920	9920	9920	9920	0
237	20240314	155200	148408210	9920	9920	9920	9920	0
238	20240314	155100	148408210	9920	9920	9920	9920	0
239	20240314	155000	148408210	9920	9920	9920	9920	0
240	20240314	154900	148408210	9920	9920	9920	9920	0
241	20240314	154800	148408210	9920	9920	9920	9920	0
242	20240314	154700	148408210	9920	9920	9920	9920	116
243	20240314	154600	148408210	9920	9920	9920	9920	0
244	20240314	154500	148408210	9920	9920	9920	9920	0
245	20240314	154400	148408210	9920	9920	9920	9920	0
246	20240314	154300	148408210	9920	9920	9920	9920	0
247	20240314	154200	148408210	9920	9920	9920	9920	0
248	20240314	154100	148408210	9920	9920	9920	9920	0
249	20240314	154000	148408210	9920	9920	9920	9920	0
250	20240314	153900	148408210	9920	9920	9920	9920	0
251	20240314	153800	148408210	9920	9920	9920	9920	0
252	20240314	153700	148408210	9920	9920	9920	9920	0
253	20240314	153600	148408210	9920	9920	9920	9920	0
254	20240314	153500	148408210	9920	9920	9920	9920	0
255	20240314	153400	148408210	9920	9920	9920	9920	0
256	20240314	153300	148408210	9920	9920	9920	9920	0
257	20240314	153200	148408210	9920	9920	9920	9920	0
258	20240314	153100	148408210	9920	9920	9920	9920	0
259	20240314	153000	148408210	9920	9920	9920	9920	116
260	20240314	152900	147257490	9930	9930	9930	9930	0
261	20240314	152800	147257490	9930	9930	9930	9930	0
262	20240314	152700	147257490	9930	9930	9930	9930	0
263	20240314	152600	147257490	9930	9930	9930	9930	0
264	20240314	152500	147257490	9930	9930	9930	9930	0
265	20240314	152400	147257490	9930	9930	9930	9930	0
266	20240314	152300	147257490	9930	9930	9930	9930	0
267	20240314	152200	147257490	9930	9930	9930	9930	0
268	20240314	152100	147257490	9930	9930	9930	9930	0
269	20240314	152000	147257490	9930	9930	9930	9930	0
270	20240314	151900	147257490	9930	9930	9930	9930	56
271	20240314	151800	146701410	9930	9960	9960	9930	129
272	20240314	151700	145417290	9930	9960	9960	9930	83
273	20240314	151600	144591000	9920	9920	9920	9920	15
274	20240314	151500	144442200	9920	9930	9930	9920	29
275	20240314	151400	144154470	9930	9960	9960	9930	86
276	20240314	151300	143298330	9960	9960	9960	9960	0
277	20240314	151200	143298330	9960	9960	9960	9960	1
278	20240314	151100	143288370	9930	9920	9930	9920	407
279	20240314	151000	139248900	9920	9920	9920	9920	25
280	20240314	150900	139000900	9920	9910	9920	9910	17
281	20240314	150800	138832420	9920	9930	9930	9920	647
282	20240314	150700	132413010	9930	9930	9930	9930	36
283	20240314	150600	132055530	9940	9960	9960	9940	394
284	20240314	150500	128139150	9940	9940	9940	9940	0
285	20240314	150400	128139150	9940	9940	9940	9940	19
286	20240314	150300	127950290	9940	9940	9940	9940	0
287	20240314	150200	127950290	9940	9970	9970	9940	19
288	20240314	150100	127761400	9940	9950	9950	9940	24
289	20240314	150000	127522830	9940	9940	9940	9940	24
290	20240314	145900	127284270	9940	9940	9940	9940	1
291	20240314	145800	127274330	9940	9940	9940	9940	18
292	20240314	145700	127095410	9970	9950	9970	9950	6
293	20240314	145600	127035690	9940	9940	9940	9940	18
294	20240314	145500	126856770	9950	9950	9950	9950	10
295	20240314	145400	126757270	9970	9970	9970	9970	83
296	20240314	145300	125929760	9950	9950	9950	9950	75
297	20240314	145200	125183510	9950	9950	9950	9950	302
298	20240314	145100	122178610	9950	9950	9950	9950	0
299	20240314	145000	122178610	9950	9950	9950	9950	0
300	20240314	144900	122178610	9950	9950	9950	9950	33
301	20240314	144800	121850260	9960	9960	9960	9960	0
302	20240314	144700	121850260	9960	9960	9960	9960	10
303	20240314	144600	121750660	9950	9950	9950	9950	0
304	20240314	144500	121750660	9950	9950	9950	9950	0
305	20240314	144400	121750660	9950	9950	9950	9950	2
306	20240314	144300	121730760	9950	9950	9950	9950	2
307	20240314	144200	121710860	9960	9960	9960	9960	0
308	20240314	144100	121710860	9960	9960	9960	9960	0
309	20240314	144000	121710860	9960	9960	9960	9960	0
310	20240314	143900	121710860	9960	9970	9970	9960	104
311	20240314	143800	120674020	9940	9940	9940	9940	11
312	20240314	143700	120564680	9940	9940	9940	9940	0
313	20240314	143600	120564680	9940	9940	9940	9940	16
314	20240314	143500	120405640	9940	9940	9940	9940	0
315	20240314	143400	120405640	9940	9940	9940	9940	0
316	20240314	143300	120405640	9940	9940	9940	9940	0
317	20240314	143200	120405640	9940	9940	9940	9940	17
318	20240314	143100	120236660	9970	9970	9970	9970	0
319	20240314	143000	120236660	9970	9970	9970	9970	5
320	20240314	142900	120186810	9970	9970	9970	9970	20
321	20240314	142800	119987410	9970	9970	9970	9970	0
322	20240314	142700	119987410	9970	9940	9970	9940	66
323	20240314	142600	119329990	9970	9970	9970	9970	0
324	20240314	142500	119329990	9970	9970	9970	9970	0
325	20240314	142400	119329990	9970	9970	9970	9970	0
326	20240314	142300	119329990	9970	9970	9970	9970	0
327	20240314	142200	119329990	9970	9970	9970	9970	0
328	20240314	142100	119329990	9970	9970	9970	9970	0
329	20240314	142000	119329990	9970	9970	9970	9970	1
330	20240314	141900	119320020	9960	9960	9960	9960	32
331	20240314	141800	119001300	9960	9960	9960	9960	0
332	20240314	141700	119001300	9960	9960	9960	9960	0
333	20240314	141600	119001300	9960	9960	9960	9960	0
334	20240314	141500	119001300	9960	9960	9960	9960	0
335	20240314	141400	119001300	9960	9960	9960	9960	0
336	20240314	141300	119001300	9960	9960	9960	9960	203
337	20240314	141200	116979420	9960	9960	9960	9960	0
338	20240314	141100	116979420	9960	9960	9960	9960	0
339	20240314	141000	116979420	9960	9960	9960	9960	0
340	20240314	140900	116979420	9960	9960	9960	9960	0
341	20240314	140800	116979420	9960	9960	9960	9960	0
342	20240314	140700	116979420	9960	9960	9960	9960	10
343	20240314	140600	116879820	9940	9940	9940	9940	0
344	20240314	140500	116879820	9940	9940	9940	9940	0
345	20240314	140400	116879820	9940	9940	9940	9940	0
346	20240314	140300	116879820	9940	9940	9940	9940	0
347	20240314	140200	116879820	9940	9940	9940	9940	0
348	20240314	140100	116879820	9940	9940	9940	9940	30
349	20240314	140000	116581620	9940	9940	9940	9940	0
350	20240314	135900	116581620	9940	9940	9940	9940	1
351	20240314	135800	116571680	9930	9930	9930	9930	0
352	20240314	135700	116571680	9930	9930	9930	9930	17
353	20240314	135600	116402870	9930	9930	9930	9930	1
354	20240314	135500	116392940	9930	9930	9930	9930	0
355	20240314	135400	116392940	9930	9930	9930	9930	0
356	20240314	135300	116392940	9930	9930	9930	9930	0
357	20240314	135200	116392940	9930	9930	9930	9930	0
358	20240314	135100	116392940	9930	9930	9930	9930	0
359	20240314	135000	116392940	9930	9930	9930	9930	0
360	20240314	134900	116392940	9930	9930	9960	9930	31
361	20240314	134800	116084390	9910	9940	9950	9910	43
362	20240314	134700	115657330	9960	9960	9960	9960	10
363	20240314	134600	115557730	9960	9920	9960	9920	34
364	20240314	134500	115220050	9960	9960	9960	9960	0
365	20240314	134400	115220050	9960	9960	9960	9960	0
366	20240314	134300	115220050	9960	9960	9960	9960	0
367	20240314	134200	115220050	9960	9960	9960	9960	12
368	20240314	134100	115100530	9960	9960	9960	9960	0
369	20240314	134000	115100530	9960	9960	9960	9960	114
370	20240314	133900	113965090	9920	9920	9920	9920	0
371	20240314	133800	113965090	9920	9920	9920	9920	0
372	20240314	133700	113965090	9920	9950	9950	9920	306
373	20240314	133600	110920570	9950	9950	9950	9950	7
374	20240314	133500	110850920	9950	9910	9950	9910	106
375	20240314	133400	109796860	9910	9910	9910	9910	0
376	20240314	133300	109796860	9910	9910	9910	9910	0
377	20240314	133200	109796860	9910	9910	9910	9910	0
378	20240314	133100	109796860	9910	9910	9910	9910	0
379	20240314	133000	109796860	9910	9910	9910	9910	0
380	20240314	132900	109796860	9910	9910	9910	9910	0
381	20240314	132800	109796860	9910	9910	9910	9910	0
382	20240314	132700	109796860	9910	9910	9910	9910	0
383	20240314	132600	109796860	9910	9910	9910	9910	0
384	20240314	132500	109796860	9910	9910	9910	9910	486
385	20240314	132400	104980600	9920	9920	9920	9920	100
386	20240314	132300	103988600	9910	9910	9910	9910	0
387	20240314	132200	103988600	9910	9920	9920	9910	354
388	20240314	132100	100478320	9920	9920	9920	9920	0
389	20240314	132000	100478320	9920	9920	9920	9920	0
390	20240314	131900	100478320	9920	9920	9920	9920	0
391	20240314	131800	100478320	9920	9920	9920	9920	0
392	20240314	131700	100478320	9920	9920	9920	9920	17
393	20240314	131600	100309680	9920	9920	9920	9920	0
394	20240314	131500	100309680	9920	9920	9920	9920	0
395	20240314	131400	100309680	9920	9960	9960	9920	316
396	20240314	131300	97169820	9940	9940	9940	9940	0
397	20240314	131200	97169820	9940	9940	9940	9940	18
398	20240314	131100	96990900	9960	9960	9960	9960	0
399	20240314	131000	96990900	9960	9960	9960	9960	0
400	20240314	130900	96990900	9960	9960	9960	9960	1
401	20240314	130800	96980940	9940	9940	9940	9940	0
402	20240314	130700	96980940	9940	9940	9940	9940	0
403	20240314	130600	96980940	9940	9940	9940	9940	0
404	20240314	130500	96980940	9940	9940	9940	9940	0
405	20240314	130400	96980940	9940	9940	9940	9940	0
406	20240314	130300	96980940	9940	9940	9940	9940	0
407	20240314	130200	96980940	9940	9940	9940	9940	0
408	20240314	130100	96980940	9940	9940	9940	9940	0
409	20240314	130000	96980940	9940	9940	9940	9940	0
410	20240314	125900	96980940	9940	9940	9940	9940	0
411	20240314	125800	96980940	9940	9940	9940	9940	0
412	20240314	125700	96980940	9940	9940	9940	9940	0
413	20240314	125600	96980940	9940	9940	9940	9940	417
414	20240314	125500	92835960	9930	9930	9930	9930	101
415	20240314	125400	91833030	9920	9930	9930	9920	40
416	20240314	125300	91436220	9930	9930	9930	9930	3
417	20240314	125200	91406430	9940	9940	9940	9940	0
418	20240314	125100	91406430	9940	9940	9940	9940	0
419	20240314	125000	91406430	9940	9940	9940	9940	10
420	20240314	124900	91307030	9930	9930	9930	9930	0
421	20240314	124800	91307030	9930	9930	9930	9930	3
422	20240314	124700	91277240	9920	9920	9920	9920	0
423	20240314	124600	91277240	9920	9920	9920	9920	0
424	20240314	124500	91277240	9920	9920	9920	9920	0
425	20240314	124400	91277240	9920	9920	9920	9920	0
426	20240314	124300	91277240	9920	9920	9920	9920	0
427	20240314	124200	91277240	9920	9920	9920	9920	10
428	20240314	124100	91178040	9920	9920	9920	9920	0
429	20240314	124000	91178040	9920	9920	9920	9920	0
430	20240314	123900	91178040	9920	9920	9920	9920	0
431	20240314	123800	91178040	9920	9920	9920	9920	0
432	20240314	123700	91178040	9920	9920	9920	9920	0
433	20240314	123600	91178040	9920	9920	9920	9920	0
434	20240314	123500	91178040	9920	9920	9920	9920	18
435	20240314	123400	90999480	9920	9920	9920	9920	0
436	20240314	123300	90999480	9920	9920	9920	9920	1
437	20240314	123200	90989560	9920	9920	9920	9920	0
438	20240314	123100	90989560	9920	9920	9920	9920	0
439	20240314	123000	90989560	9920	9920	9920	9920	19
440	20240314	122900	90801080	9920	9920	9920	9920	0
441	20240314	122800	90801080	9920	9920	9920	9920	11
442	20240314	122700	90691960	9920	9920	9920	9920	19
443	20240314	122600	90503480	9930	9930	9930	9930	3
444	20240314	122500	90473690	9920	9920	9920	9920	0
445	20240314	122400	90473690	9920	9920	9920	9920	0
446	20240314	122300	90473690	9920	9920	9920	9920	19
447	20240314	122200	90285210	9930	9930	9930	9930	0
448	20240314	122100	90285210	9930	9940	9940	9930	364
449	20240314	122000	86669890	9950	9950	9950	9950	0
450	20240314	121900	86669890	9950	9950	9950	9950	0
451	20240314	121800	86669890	9950	9950	9950	9950	184
452	20240314	121700	84839090	9960	9960	9960	9960	2
453	20240314	121600	84819170	9960	9950	9960	9950	101
454	20240314	121500	83814210	9950	9950	9950	9950	0
455	20240314	121400	83814210	9950	9950	9950	9950	19
456	20240314	121300	83625160	9970	9970	9970	9970	0
457	20240314	121200	83625160	9970	9970	9970	9970	0
458	20240314	121100	83625160	9970	9970	9970	9970	0
459	20240314	121000	83625160	9970	9970	9970	9970	0
460	20240314	120900	83625160	9970	9970	9970	9970	0
461	20240314	120800	83625160	9970	9970	9970	9970	0
462	20240314	120700	83625160	9970	9950	9970	9950	70
463	20240314	120600	82927620	9950	9950	9950	9950	0
464	20240314	120500	82927620	9950	9950	9950	9950	0
465	20240314	120400	82927620	9950	9950	9950	9950	0
466	20240314	120300	82927620	9950	9950	9950	9950	0
467	20240314	120200	82927620	9950	9950	9950	9950	5
468	20240314	120100	82877870	9950	9950	9950	9950	30
469	20240314	120000	82579370	9950	9950	9950	9950	0
470	20240314	115900	82579370	9950	9950	9950	9950	19
471	20240314	115800	82390320	9970	9970	9970	9970	0
472	20240314	115700	82390320	9970	9970	9970	9970	0
473	20240314	115600	82390320	9970	9970	9970	9970	0
474	20240314	115500	82390320	9970	9970	9970	9970	6
475	20240314	115400	82330500	9950	9970	9970	9950	11
476	20240314	115300	82221010	9960	9960	9960	9960	53
477	20240314	115200	81693130	9960	9960	9960	9960	11
478	20240314	115100	81583570	9950	9950	9950	9950	0
479	20240314	115000	81583570	9950	9950	9950	9950	0
480	20240314	114900	81583570	9950	9950	9950	9950	19
481	20240314	114800	81394520	9960	9970	9970	9960	3
482	20240314	114700	81364630	9980	9980	9980	9980	0
483	20240314	114600	81364630	9980	9980	9980	9980	0
484	20240314	114500	81364630	9980	9980	9980	9980	56
485	20240314	114400	80805750	9980	9980	9980	9980	0
486	20240314	114300	80805750	9980	9980	9980	9980	60
487	20240314	114200	80206950	9980	9980	9980	9980	100
488	20240314	114100	79208950	9980	9980	9980	9980	247
489	20240314	114000	76743890	9960	9960	9960	9960	3
490	20240314	113900	76714010	9980	9980	9980	9980	68
491	20240314	113800	76035370	9980	9980	9980	9980	0
492	20240314	113700	76035370	9980	9980	9980	9980	0
493	20240314	113600	76035370	9980	9980	9980	9980	28
494	20240314	113500	75755930	9980	9980	9980	9980	6
495	20240314	113400	75696050	9980	9980	9980	9980	6
496	20240314	113300	75636170	9960	9960	9960	9960	10
497	20240314	113200	75536570	9980	9980	9980	9980	96
498	20240314	113100	74578490	9980	9980	9980	9980	0
499	20240314	113000	74578490	9980	9980	9980	9980	0
500	20240314	112900	74578490	9980	9980	9980	9980	0
501	20240314	112800	74578490	9980	9980	9980	9980	0
502	20240314	112700	74578490	9980	9980	9980	9980	61
503	20240314	112600	73969710	9960	9960	9960	9960	20
504	20240314	112500	73770510	9960	9960	9960	9960	0
505	20240314	112400	73770510	9960	9960	9960	9960	0
506	20240314	112300	73770510	9960	9960	9960	9960	0
507	20240314	112200	73770510	9960	9960	9960	9960	376
508	20240314	112100	70025550	9960	9960	9960	9960	10
509	20240314	112000	69925950	9960	9950	9960	9950	248
510	20240314	111900	67457590	9950	9950	9950	9950	0
511	20240314	111800	67457590	9950	9950	9950	9950	285
512	20240314	111700	64621840	9960	9960	9960	9950	559
513	20240314	111600	59058480	9960	9960	9960	9960	0
514	20240314	111500	59058480	9960	9960	9960	9960	0
515	20240314	111400	59058480	9960	9970	9970	9960	15
516	20240314	111300	58909030	9960	9960	9960	9960	0
517	20240314	111200	58909030	9960	9960	9960	9960	0
518	20240314	111100	58909030	9960	9960	9960	9960	0
519	20240314	111000	58909030	9960	9960	9960	9960	0
520	20240314	110900	58909030	9960	9970	9970	9960	59
521	20240314	110800	58320940	9970	9970	9970	9970	39
522	20240314	110700	57932110	9970	9970	9970	9970	7
523	20240314	110600	57862320	9980	9980	9980	9980	0
524	20240314	110500	57862320	9980	9980	9980	9980	0
525	20240314	110400	57862320	9980	9980	9980	9980	0
526	20240314	110300	57862320	9980	9980	9980	9980	0
527	20240314	110200	57862320	9980	9980	9980	9980	10
528	20240314	110100	57762520	9980	9980	9980	9980	0
529	20240314	110000	57762520	9980	9980	9980	9980	1
530	20240314	105900	57752540	9970	9970	9970	9970	0
531	20240314	105800	57752540	9970	9970	9970	9970	16
532	20240314	105700	57593020	9970	9970	9970	9970	5
533	20240314	105600	57543170	9980	9980	9980	9980	0
534	20240314	105500	57543170	9980	9980	9980	9980	0
535	20240314	105400	57543170	9980	9980	9980	9980	0
536	20240314	105300	57543170	9980	9980	9980	9980	21
537	20240314	105200	57333590	9980	9980	9980	9980	0
538	20240314	105100	57333590	9980	9980	9980	9980	1
539	20240314	105000	57323610	9980	9980	9980	9980	103
540	20240314	104900	56295670	9980	9980	9980	9980	0
541	20240314	104800	56295670	9980	9980	9980	9980	0
542	20240314	104700	56295670	9980	9980	9980	9980	0
543	20240314	104600	56295670	9980	9980	9980	9980	0
544	20240314	104500	56295670	9980	9980	9980	9980	0
545	20240314	104400	56295670	9980	9980	9980	9980	1
546	20240314	104300	56285690	9960	9960	9960	9960	0
547	20240314	104200	56285690	9960	9960	9960	9960	0
548	20240314	104100	56285690	9960	9960	9960	9960	0
549	20240314	104000	56285690	9960	9960	9960	9960	0
550	20240314	103900	56285690	9960	9960	9960	9960	0
551	20240314	103800	56285690	9960	9960	9960	9960	0
552	20240314	103700	56285690	9960	9960	9960	9960	0
553	20240314	103600	56285690	9960	9960	9960	9960	0
554	20240314	103500	56285690	9960	9960	9960	9960	0
555	20240314	103400	56285690	9960	9960	9960	9960	267
556	20240314	103300	53626370	9960	9960	9960	9960	0
557	20240314	103200	53626370	9960	9960	9960	9960	1
558	20240314	103100	53616410	9950	9950	9950	9950	0
559	20240314	103000	53616410	9950	9950	9950	9950	0
560	20240314	102900	53616410	9950	9950	9950	9950	0
561	20240314	102800	53616410	9950	9950	9950	9950	0
562	20240314	102700	53616410	9950	9950	9950	9950	0
563	20240314	102600	53616410	9950	9950	9950	9950	0
564	20240314	102500	53616410	9950	9950	9950	9950	0
565	20240314	102400	53616410	9950	9950	9950	9950	0
566	20240314	102300	53616410	9950	9950	9950	9950	54
567	20240314	102200	53079110	9960	9960	9960	9960	0
568	20240314	102100	53079110	9960	9960	9960	9960	2
569	20240314	102000	53059190	9950	9950	9950	9950	12
570	20240314	101900	52939790	9950	9960	9960	9950	173
571	20240314	101800	51218310	9960	9960	9960	9960	50
572	20240314	101700	50720310	9960	9960	9960	9960	0
573	20240314	101600	50720310	9960	9960	9960	9960	0
574	20240314	101500	50720310	9960	9960	9960	9960	50
575	20240314	101400	50222310	9960	9960	9960	9960	0
576	20240314	101300	50222310	9960	9960	9960	9960	0
577	20240314	101200	50222310	9960	9960	9960	9960	4
578	20240314	101100	50182470	9960	9960	9960	9960	50
579	20240314	101000	49684470	9980	9980	9980	9980	11
580	20240314	100900	49574690	9960	9960	9960	9960	29
581	20240314	100800	49285850	9980	9980	9980	9980	11
582	20240314	100700	49176070	9980	9980	9980	9980	10
583	20240314	100600	49076270	9970	9970	9970	9970	0
584	20240314	100500	49076270	9970	9970	9970	9970	1
585	20240314	100400	49066300	9970	9970	9970	9970	3
586	20240314	100300	49036390	9960	9960	9960	9960	0
587	20240314	100200	49036390	9960	9960	9960	9960	0
588	20240314	100100	49036390	9960	9960	9960	9960	0
589	20240314	100000	49036390	9960	9960	9960	9960	100
590	20240314	095900	48040390	9960	9960	9960	9960	0
591	20240314	095800	48040390	9960	9960	9960	9960	0
592	20240314	095700	48040390	9960	9960	9960	9960	0
593	20240314	095600	48040390	9960	9960	9960	9960	0
594	20240314	095500	48040390	9960	9960	9960	9960	0
595	20240314	095400	48040390	9960	9960	9960	9960	0
596	20240314	095300	48040390	9960	9960	9960	9960	39
597	20240314	095200	47651950	9960	9960	9960	9960	0
598	20240314	095100	47651950	9960	9960	9960	9960	0
599	20240314	095000	47651950	9960	9960	9960	9960	0
600	20240314	094900	47651950	9960	9960	9960	9960	0
601	20240314	094800	47651950	9960	9960	9960	9960	0
602	20240314	094700	47651950	9960	9960	9960	9960	0
603	20240314	094600	47651950	9960	9970	9980	9960	714
604	20240314	094500	40538360	9970	9980	9980	9970	199
605	20240314	094400	38553260	9980	9980	9980	9980	193
606	20240314	094300	36627120	9980	9980	9980	9980	47
607	20240314	094200	36158060	9980	9980	9980	9980	0
608	20240314	094100	36158060	9980	9980	9980	9980	0
609	20240314	094000	36158060	9980	9980	9980	9980	138
610	20240314	093900	34780820	9980	9980	9980	9980	16
611	20240314	093800	34621140	9980	9980	9980	9980	1
612	20240314	093700	34611160	9980	9980	9980	9980	5
613	20240314	093600	34561260	9990	9990	9990	9990	0
614	20240314	093500	34561260	9990	9990	9990	9990	0
615	20240314	093400	34561260	9990	9990	10000	9990	178
616	20240314	093300	32781670	9990	9990	9990	9990	5
617	20240314	093200	32731720	9980	9980	9980	9980	0
618	20240314	093100	32731720	9980	9990	9990	9980	571
619	20240314	093000	27033020	9990	9990	9990	9990	39
620	20240314	092900	26643410	10000	10000	10000	10000	53
621	20240314	092800	26113410	10000	10000	10000	10000	120
622	20240314	092700	24913410	10000	10000	10000	10000	30
623	20240314	092600	24613410	10000	10000	10000	10000	0
624	20240314	092500	24613410	10000	10020	10020	10000	6
625	20240314	092400	24553310	10020	10020	10020	10020	0
626	20240314	092300	24553310	10020	10010	10020	10010	325
627	20240314	092200	21299830	10010	10010	10010	10010	99
628	20240314	092100	20308840	10010	10010	10010	10000	36
629	20240314	092000	19948760	10010	10010	10010	10010	12
630	20240314	091900	19828640	10000	10000	10010	10000	323
631	20240314	091800	16598630	9990	9990	9990	9990	156
632	20240314	091700	15040190	9990	9970	9990	9970	172
633	20240314	091600	13324270	9960	9960	9960	9960	256
634	20240314	091500	10774510	9960	9930	9960	9930	27
635	20240314	091400	10506340	9920	9920	9920	9920	0
636	20240314	091300	10506340	9920	9940	9940	9920	798
637	20240314	091200	2584130	9970	9970	9970	9970	0
638	20240314	091100	2584130	9970	9970	9970	9970	0
639	20240314	091000	2584130	9970	9970	9970	9970	1
640	20240314	090900	2574160	9970	9970	9970	9970	1
641	20240314	090800	2564190	9980	9980	9980	9980	0
642	20240314	090700	2564190	9980	9980	9980	9980	0
643	20240314	090600	2564190	9980	9980	9980	9980	0
644	20240314	090500	2564190	9980	9970	9980	9970	6
645	20240314	090400	2504320	9980	9980	9980	9980	0
646	20240314	090300	2504320	9980	9980	9980	9980	0
647	20240314	090200	2504320	9980	9980	9980	9980	100
648	20240314	090100	1506320	9910	9910	9910	9910	0
649	20240314	090000	1506320	9910	9910	9910	9910	152