KissMeData/051490/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	193100	167138240	5790	5790	5790	5790	309
3	20240314	193000	167138240	5790	5790	5790	5790	0
4	20240314	192900	167138240	5790	5790	5790	5790	0
5	20240314	192800	167138240	5790	5790	5790	5790	0
6	20240314	192700	167138240	5790	5790	5790	5790	0
7	20240314	192600	167138240	5790	5790	5790	5790	0
8	20240314	192500	167138240	5790	5790	5790	5790	0
9	20240314	192400	167138240	5790	5790	5790	5790	0
10	20240314	192300	167138240	5790	5790	5790	5790	0
11	20240314	192200	167138240	5790	5790	5790	5790	0
12	20240314	192100	167138240	5790	5790	5790	5790	0
13	20240314	192000	167138240	5790	5790	5790	5790	0
14	20240314	191900	167138240	5790	5790	5790	5790	0
15	20240314	191800	167138240	5790	5790	5790	5790	0
16	20240314	191700	167138240	5790	5790	5790	5790	0
17	20240314	191600	167138240	5790	5790	5790	5790	0
18	20240314	191500	167138240	5790	5790	5790	5790	0
19	20240314	191400	167138240	5790	5790	5790	5790	0
20	20240314	191300	167138240	5790	5790	5790	5790	0
21	20240314	191200	167138240	5790	5790	5790	5790	0
22	20240314	191100	167138240	5790	5790	5790	5790	0
23	20240314	191000	167138240	5790	5790	5790	5790	0
24	20240314	190900	167138240	5790	5790	5790	5790	0
25	20240314	190800	167138240	5790	5790	5790	5790	0
26	20240314	190700	167138240	5790	5790	5790	5790	0
27	20240314	190600	167138240	5790	5790	5790	5790	0
28	20240314	190500	167138240	5790	5790	5790	5790	0
29	20240314	190400	167138240	5790	5790	5790	5790	0
30	20240314	190300	167138240	5790	5790	5790	5790	0
31	20240314	190200	167138240	5790	5790	5790	5790	0
32	20240314	190100	167138240	5790	5790	5790	5790	309
33	20240314	190000	167138240	5790	5790	5790	5790	0
34	20240314	185900	167138240	5790	5790	5790	5790	0
35	20240314	185800	167138240	5790	5790	5790	5790	0
36	20240314	185700	167138240	5790	5790	5790	5790	0
37	20240314	185600	167138240	5790	5790	5790	5790	0
38	20240314	185500	167138240	5790	5790	5790	5790	0
39	20240314	185400	167138240	5790	5790	5790	5790	0
40	20240314	185300	167138240	5790	5790	5790	5790	0
41	20240314	185200	167138240	5790	5790	5790	5790	0
42	20240314	185100	167138240	5790	5790	5790	5790	0
43	20240314	185000	167138240	5790	5790	5790	5790	0
44	20240314	184900	167138240	5790	5790	5790	5790	0
45	20240314	184800	167138240	5790	5790	5790	5790	0
46	20240314	184700	167138240	5790	5790	5790	5790	0
47	20240314	184600	167138240	5790	5790	5790	5790	0
48	20240314	184500	167138240	5790	5790	5790	5790	0
49	20240314	184400	167138240	5790	5790	5790	5790	0
50	20240314	184300	167138240	5790	5790	5790	5790	0
51	20240314	184200	167138240	5790	5790	5790	5790	0
52	20240314	184100	167138240	5790	5790	5790	5790	0
53	20240314	184000	167138240	5790	5790	5790	5790	0
54	20240314	183900	167138240	5790	5790	5790	5790	0
55	20240314	183800	167138240	5790	5790	5790	5790	0
56	20240314	183700	167138240	5790	5790	5790	5790	0
57	20240314	183600	167138240	5790	5790	5790	5790	0
58	20240314	183500	167138240	5790	5790	5790	5790	0
59	20240314	183400	167138240	5790	5790	5790	5790	0
60	20240314	183300	167138240	5790	5790	5790	5790	0
61	20240314	183200	167138240	5790	5790	5790	5790	0
62	20240314	183100	167138240	5790	5790	5790	5790	309
63	20240314	183000	167138240	5790	5790	5790	5790	0
64	20240314	182900	167138240	5790	5790	5790	5790	0
65	20240314	182800	167138240	5790	5790	5790	5790	0
66	20240314	182700	167138240	5790	5790	5790	5790	0
67	20240314	182600	167138240	5790	5790	5790	5790	0
68	20240314	182500	167138240	5790	5790	5790	5790	0
69	20240314	182400	167138240	5790	5790	5790	5790	0
70	20240314	182300	167138240	5790	5790	5790	5790	0
71	20240314	182200	167138240	5790	5790	5790	5790	0
72	20240314	182100	167138240	5790	5790	5790	5790	0
73	20240314	182000	167138240	5790	5790	5790	5790	0
74	20240314	181900	167138240	5790	5790	5790	5790	0
75	20240314	181800	167138240	5790	5790	5790	5790	0
76	20240314	181700	167138240	5790	5790	5790	5790	0
77	20240314	181600	167138240	5790	5790	5790	5790	0
78	20240314	181500	167138240	5790	5790	5790	5790	0
79	20240314	181400	167138240	5790	5790	5790	5790	0
80	20240314	181300	167138240	5790	5790	5790	5790	0
81	20240314	181200	167138240	5790	5790	5790	5790	0
82	20240314	181100	167138240	5790	5790	5790	5790	0
83	20240314	181000	167138240	5790	5790	5790	5790	0
84	20240314	180900	167138240	5790	5790	5790	5790	0
85	20240314	180800	167138240	5790	5790	5790	5790	0
86	20240314	180700	167138240	5790	5790	5790	5790	0
87	20240314	180600	167138240	5790	5790	5790	5790	0
88	20240314	180500	167138240	5790	5790	5790	5790	0
89	20240314	180400	167138240	5790	5790	5790	5790	0
90	20240314	180300	167138240	5790	5790	5790	5790	0
91	20240314	180200	167138240	5790	5790	5790	5790	0
92	20240314	180100	167138240	5790	5790	5790	5790	309
93	20240314	180000	167138240	5790	5790	5790	5790	0
94	20240314	175900	167138240	5790	5790	5790	5790	0
95	20240314	175800	167138240	5790	5790	5790	5790	0
96	20240314	175700	167138240	5790	5790	5790	5790	0
97	20240314	175600	167138240	5790	5790	5790	5790	0
98	20240314	175500	167138240	5790	5790	5790	5790	0
99	20240314	175400	167138240	5790	5790	5790	5790	0
100	20240314	175300	167138240	5790	5790	5790	5790	0
101	20240314	175200	167138240	5790	5790	5790	5790	0
102	20240314	175100	167138240	5790	5790	5790	5790	0
103	20240314	175000	167138240	5790	5790	5790	5790	0
104	20240314	174900	167138240	5790	5790	5790	5790	0
105	20240314	174800	167138240	5790	5790	5790	5790	0
106	20240314	174700	167138240	5790	5790	5790	5790	0
107	20240314	174600	167138240	5790	5790	5790	5790	0
108	20240314	174500	167138240	5790	5790	5790	5790	0
109	20240314	174400	167138240	5790	5790	5790	5790	0
110	20240314	174300	167138240	5790	5790	5790	5790	0
111	20240314	174200	167138240	5790	5790	5790	5790	0
112	20240314	174100	167138240	5790	5790	5790	5790	0
113	20240314	174000	167138240	5790	5790	5790	5790	0
114	20240314	173900	167138240	5790	5790	5790	5790	0
115	20240314	173800	167138240	5790	5790	5790	5790	0
116	20240314	173700	167138240	5790	5790	5790	5790	0
117	20240314	173600	167138240	5790	5790	5790	5790	0
118	20240314	173500	167138240	5790	5790	5790	5790	0
119	20240314	173400	167138240	5790	5790	5790	5790	0
120	20240314	173300	167138240	5790	5790	5790	5790	0
121	20240314	173200	167138240	5790	5790	5790	5790	0
122	20240314	173100	167138240	5790	5790	5790	5790	309
123	20240314	173000	167138240	5790	5790	5790	5790	0
124	20240314	172900	167138240	5790	5790	5790	5790	0
125	20240314	172800	167138240	5790	5790	5790	5790	0
126	20240314	172700	167138240	5790	5790	5790	5790	0
127	20240314	172600	167138240	5790	5790	5790	5790	0
128	20240314	172500	167138240	5790	5790	5790	5790	0
129	20240314	172400	167138240	5790	5790	5790	5790	0
130	20240314	172300	167138240	5790	5790	5790	5790	0
131	20240314	172200	167138240	5790	5790	5790	5790	0
132	20240314	172100	167138240	5790	5790	5790	5790	0
133	20240314	172000	167138240	5790	5790	5790	5790	0
134	20240314	171900	167138240	5790	5790	5790	5790	0
135	20240314	171800	167138240	5790	5790	5790	5790	0
136	20240314	171700	167138240	5790	5790	5790	5790	0
137	20240314	171600	167138240	5790	5790	5790	5790	0
138	20240314	171500	167138240	5790	5790	5790	5790	0
139	20240314	171400	167138240	5790	5790	5790	5790	0
140	20240314	171300	167138240	5790	5790	5790	5790	0
141	20240314	171200	167138240	5790	5790	5790	5790	0
142	20240314	171100	167138240	5790	5790	5790	5790	0
143	20240314	171000	167138240	5790	5790	5790	5790	0
144	20240314	170900	167138240	5790	5790	5790	5790	0
145	20240314	170800	167138240	5790	5790	5790	5790	0
146	20240314	170700	167138240	5790	5790	5790	5790	0
147	20240314	170600	167138240	5790	5790	5790	5790	0
148	20240314	170500	167138240	5790	5790	5790	5790	0
149	20240314	170400	167138240	5790	5790	5790	5790	0
150	20240314	170300	167138240	5790	5790	5790	5790	0
151	20240314	170200	167138240	5790	5790	5790	5790	0
152	20240314	170100	167138240	5790	5790	5790	5790	309
153	20240314	170000	167138240	5790	5790	5790	5790	0
154	20240314	165900	167138240	5790	5790	5790	5790	0
155	20240314	165800	167138240	5790	5790	5790	5790	0
156	20240314	165700	167138240	5790	5790	5790	5790	0
157	20240314	165600	167138240	5790	5790	5790	5790	0
158	20240314	165500	167138240	5790	5790	5790	5790	0
159	20240314	165400	167138240	5790	5790	5790	5790	0
160	20240314	165300	167138240	5790	5790	5790	5790	0
161	20240314	165200	167138240	5790	5790	5790	5790	0
162	20240314	165100	167138240	5790	5790	5790	5790	0
163	20240314	165000	167138240	5790	5790	5790	5790	0
164	20240314	164900	167138240	5790	5790	5790	5790	0
165	20240314	164800	167138240	5790	5790	5790	5790	0
166	20240314	164700	167138240	5790	5790	5790	5790	0
167	20240314	164600	167138240	5790	5790	5790	5790	0
168	20240314	164500	167138240	5790	5790	5790	5790	0
169	20240314	164400	167138240	5790	5790	5790	5790	0
170	20240314	164300	167138240	5790	5790	5790	5790	0
171	20240314	164200	167138240	5790	5790	5790	5790	0
172	20240314	164100	167138240	5790	5790	5790	5790	0
173	20240314	164000	167138240	5790	5790	5790	5790	0
174	20240314	163900	167138240	5790	5790	5790	5790	0
175	20240314	163800	167138240	5790	5790	5790	5790	0
176	20240314	163700	167138240	5790	5790	5790	5790	0
177	20240314	163600	167138240	5790	5790	5790	5790	0
178	20240314	163500	167138240	5790	5790	5790	5790	0
179	20240314	163400	167138240	5790	5790	5790	5790	0
180	20240314	163300	167138240	5790	5790	5790	5790	0
181	20240314	163200	167138240	5790	5790	5790	5790	0
182	20240314	163100	167138240	5790	5790	5790	5790	309
183	20240314	163000	167138240	5790	5790	5790	5790	0
184	20240314	162900	167138240	5790	5790	5790	5790	0
185	20240314	162800	167138240	5790	5790	5790	5790	0
186	20240314	162700	167138240	5790	5790	5790	5790	0
187	20240314	162600	167138240	5790	5790	5790	5790	0
188	20240314	162500	167138240	5790	5790	5790	5790	0
189	20240314	162400	167138240	5790	5790	5790	5790	0
190	20240314	162300	167138240	5790	5790	5790	5790	0
191	20240314	162200	167138240	5790	5790	5790	5790	0
192	20240314	162100	167138240	5790	5790	5790	5790	0
193	20240314	162000	167138240	5790	5790	5790	5790	0
194	20240314	161900	167138240	5790	5790	5790	5790	0
195	20240314	161800	167138240	5790	5790	5790	5790	0
196	20240314	161700	167138240	5790	5790	5790	5790	0
197	20240314	161600	167138240	5790	5790	5790	5790	0
198	20240314	161500	167138240	5790	5790	5790	5790	0
199	20240314	161400	167138240	5790	5790	5790	5790	0
200	20240314	161300	167138240	5790	5790	5790	5790	0
201	20240314	161200	167138240	5790	5790	5790	5790	0
202	20240314	161100	167138240	5790	5790	5790	5790	0
203	20240314	161000	167138240	5790	5790	5790	5790	0
204	20240314	160900	167138240	5790	5790	5790	5790	0
205	20240314	160800	167138240	5790	5790	5790	5790	0
206	20240314	160700	167138240	5790	5790	5790	5790	0
207	20240314	160600	167138240	5790	5790	5790	5790	0
208	20240314	160500	167138240	5790	5790	5790	5790	0
209	20240314	160400	167138240	5790	5790	5790	5790	0
210	20240314	160300	167138240	5790	5790	5790	5790	0
211	20240314	160200	167138240	5790	5790	5790	5790	0
212	20240314	160100	167138240	5790	5790	5790	5790	309
213	20240314	160000	167138240	5790	5790	5790	5790	0
214	20240314	155900	167138240	5790	5790	5790	5790	0
215	20240314	155800	167138240	5790	5790	5790	5790	0
216	20240314	155700	167138240	5790	5790	5790	5790	0
217	20240314	155600	167138240	5790	5790	5790	5790	0
218	20240314	155500	167138240	5790	5790	5790	5790	0
219	20240314	155400	167138240	5790	5790	5790	5790	0
220	20240314	155300	167138240	5790	5790	5790	5790	0
221	20240314	155200	167138240	5790	5790	5790	5790	0
222	20240314	155100	167138240	5790	5790	5790	5790	0
223	20240314	155000	167138240	5790	5790	5790	5790	0
224	20240314	154900	167138240	5790	5790	5790	5790	0
225	20240314	154800	167138240	5790	5790	5790	5790	0
226	20240314	154700	167138240	5790	5790	5790	5790	0
227	20240314	154600	167138240	5790	5790	5790	5790	0
228	20240314	154500	167138240	5790	5790	5790	5790	0
229	20240314	154400	167138240	5790	5790	5790	5790	0
230	20240314	154300	167138240	5790	5790	5790	5790	0
231	20240314	154200	167138240	5790	5790	5790	5790	0
232	20240314	154100	167138240	5790	5790	5790	5790	0
233	20240314	154000	167138240	5790	5790	5790	5790	0
234	20240314	153900	167138240	5790	5790	5790	5790	0
235	20240314	153800	167138240	5790	5790	5790	5790	0
236	20240314	153700	167138240	5790	5790	5790	5790	0
237	20240314	153600	167138240	5790	5790	5790	5790	0
238	20240314	153500	167138240	5790	5790	5790	5790	0
239	20240314	153400	167138240	5790	5790	5790	5790	0
240	20240314	153300	167138240	5790	5790	5790	5790	0
241	20240314	153200	167138240	5790	5790	5790	5790	0
242	20240314	153100	167138240	5790	5790	5790	5790	309
243	20240314	153000	167138240	5790	5790	5790	5790	309
244	20240314	152900	165349130	5820	5820	5820	5820	0
245	20240314	152800	165349130	5820	5820	5820	5820	0
246	20240314	152700	165349130	5820	5820	5820	5820	0
247	20240314	152600	165349130	5820	5820	5820	5820	0
248	20240314	152500	165349130	5820	5820	5820	5820	0
249	20240314	152400	165349130	5820	5820	5820	5820	0
250	20240314	152300	165349130	5820	5820	5820	5820	0
251	20240314	152200	165349130	5820	5820	5820	5820	0
252	20240314	152100	165349130	5820	5820	5820	5820	0
253	20240314	152000	165349130	5820	5820	5820	5820	0
254	20240314	151900	165349130	5820	5820	5820	5820	0
255	20240314	151800	165349130	5820	5820	5820	5820	0
256	20240314	151700	165349130	5820	5820	5820	5820	0
257	20240314	151600	165349130	5820	5820	5820	5820	0
258	20240314	151500	165349130	5820	5820	5820	5820	10
259	20240314	151400	165290930	5820	5810	5820	5810	281
260	20240314	151300	163655520	5790	5790	5790	5790	5
261	20240314	151200	163626570	5790	5790	5790	5790	0
262	20240314	151100	163626570	5790	5790	5790	5790	1
263	20240314	151000	163620780	5820	5820	5820	5820	0
264	20240314	150900	163620780	5820	5820	5820	5820	100
265	20240314	150800	163038780	5820	5820	5820	5820	0
266	20240314	150700	163038780	5820	5820	5820	5820	0
267	20240314	150600	163038780	5820	5820	5820	5820	2
268	20240314	150500	163027140	5800	5800	5800	5800	13
269	20240314	150400	162951740	5790	5790	5790	5790	0
270	20240314	150300	162951740	5790	5790	5790	5790	0
271	20240314	150200	162951740	5790	5790	5790	5790	389
272	20240314	150100	160699430	5790	5790	5790	5790	0
273	20240314	150000	160699430	5790	5790	5790	5790	0
274	20240314	145900	160699430	5790	5790	5790	5790	0
275	20240314	145800	160699430	5790	5790	5790	5790	0
276	20240314	145700	160699430	5790	5790	5800	5790	3274
277	20240314	145600	141740070	5800	5800	5800	5800	0
278	20240314	145500	141740070	5800	5800	5800	5800	10
279	20240314	145400	141682070	5800	5800	5800	5800	0
280	20240314	145300	141682070	5800	5800	5800	5800	20
281	20240314	145200	141566070	5800	5800	5800	5800	341
282	20240314	145100	139588270	5800	5800	5800	5800	436
283	20240314	145000	137059470	5800	5800	5800	5800	0
284	20240314	144900	137059470	5800	5800	5800	5800	26
285	20240314	144800	136908670	5810	5810	5810	5810	37
286	20240314	144700	136693700	5810	5810	5810	5810	3
287	20240314	144600	136676270	5810	5810	5810	5810	0
288	20240314	144500	136676270	5810	5810	5810	5810	0
289	20240314	144400	136676270	5810	5810	5810	5810	0
290	20240314	144300	136676270	5810	5810	5810	5810	0
291	20240314	144200	136676270	5810	5810	5810	5810	0
292	20240314	144100	136676270	5810	5810	5810	5810	0
293	20240314	144000	136676270	5810	5810	5810	5810	1
294	20240314	143900	136670460	5820	5820	5820	5820	9
295	20240314	143800	136618080	5820	5820	5820	5820	6
296	20240314	143700	136583160	5800	5800	5800	5800	0
297	20240314	143600	136583160	5800	5800	5800	5800	70
298	20240314	143500	136177160	5800	5800	5800	5800	10
299	20240314	143400	136119160	5800	5800	5800	5800	0
300	20240314	143300	136119160	5800	5800	5800	5800	661
301	20240314	143200	132285360	5800	5800	5800	5800	0
302	20240314	143100	132285360	5800	5800	5800	5800	0
303	20240314	143000	132285360	5800	5800	5800	5800	0
304	20240314	142900	132285360	5800	5810	5810	5800	1000
305	20240314	142800	126480430	5830	5830	5830	5830	0
306	20240314	142700	126480430	5830	5830	5830	5830	0
307	20240314	142600	126480430	5830	5830	5830	5830	0
308	20240314	142500	126480430	5830	5830	5830	5830	0
309	20240314	142400	126480430	5830	5830	5830	5830	0
310	20240314	142300	126480430	5830	5830	5830	5830	0
311	20240314	142200	126480430	5830	5830	5830	5830	0
312	20240314	142100	126480430	5830	5830	5830	5830	10
313	20240314	142000	126422130	5820	5820	5820	5820	17
314	20240314	141900	126323190	5820	5820	5820	5820	388
315	20240314	141800	124065030	5810	5810	5810	5810	2
316	20240314	141700	124053410	5820	5820	5820	5820	5
317	20240314	141600	124024310	5820	5820	5820	5820	0
318	20240314	141500	124024310	5820	5820	5820	5820	10
319	20240314	141400	123966110	5820	5820	5820	5820	50
320	20240314	141300	123675110	5810	5810	5810	5810	573
321	20240314	141200	120345980	5800	5800	5800	5800	0
322	20240314	141100	120345980	5800	5800	5800	5800	0
323	20240314	141000	120345980	5800	5800	5800	5800	0
324	20240314	140900	120345980	5800	5800	5800	5800	0
325	20240314	140800	120345980	5800	5800	5800	5800	0
326	20240314	140700	120345980	5800	5800	5800	5800	0
327	20240314	140600	120345980	5800	5800	5800	5800	0
328	20240314	140500	120345980	5800	5800	5800	5800	0
329	20240314	140400	120345980	5800	5800	5800	5800	0
330	20240314	140300	120345980	5800	5800	5800	5800	9
331	20240314	140200	120293780	5810	5810	5810	5810	0
332	20240314	140100	120293780	5810	5810	5810	5810	0
333	20240314	140000	120293780	5810	5810	5810	5810	0
334	20240314	135900	120293780	5810	5810	5810	5810	0
335	20240314	135800	120293780	5810	5810	5810	5810	0
336	20240314	135700	120293780	5810	5810	5810	5810	1
337	20240314	135600	120287970	5790	5790	5790	5790	0
338	20240314	135500	120287970	5790	5790	5790	5790	0
339	20240314	135400	120287970	5790	5790	5790	5790	0
340	20240314	135300	120287970	5790	5790	5790	5790	0
341	20240314	135200	120287970	5790	5790	5790	5790	0
342	20240314	135100	120287970	5790	5790	5790	5790	12
343	20240314	135000	120218490	5790	5790	5790	5790	0
344	20240314	134900	120218490	5790	5790	5790	5790	0
345	20240314	134800	120218490	5790	5790	5790	5790	0
346	20240314	134700	120218490	5790	5790	5790	5790	0
347	20240314	134600	120218490	5790	5790	5790	5790	0
348	20240314	134500	120218490	5790	5790	5790	5790	0
349	20240314	134400	120218490	5790	5790	5790	5790	1
350	20240314	134300	120212700	5780	5800	5800	5780	2548
351	20240314	134200	105463850	5800	5800	5800	5800	0
352	20240314	134100	105463850	5800	5800	5800	5800	0
353	20240314	134000	105463850	5800	5800	5800	5800	0
354	20240314	133900	105463850	5800	5800	5800	5800	66
355	20240314	133800	105081050	5800	5800	5800	5800	150
356	20240314	133700	104211050	5810	5810	5810	5810	0
357	20240314	133600	104211050	5810	5810	5810	5810	0
358	20240314	133500	104211050	5810	5810	5810	5810	0
359	20240314	133400	104211050	5810	5810	5810	5810	2
360	20240314	133300	104199430	5810	5810	5810	5810	0
361	20240314	133200	104199430	5810	5810	5810	5810	20
362	20240314	133100	104083230	5800	5800	5800	5800	0
363	20240314	133000	104083230	5800	5800	5800	5800	0
364	20240314	132900	104083230	5800	5800	5800	5800	0
365	20240314	132800	104083230	5800	5800	5800	5800	0
366	20240314	132700	104083230	5800	5800	5800	5800	0
367	20240314	132600	104083230	5800	5800	5800	5800	23
368	20240314	132500	103949830	5800	5800	5800	5800	0
369	20240314	132400	103949830	5800	5800	5800	5800	0
370	20240314	132300	103949830	5800	5800	5800	5800	0
371	20240314	132200	103949830	5800	5800	5800	5800	0
372	20240314	132100	103949830	5800	5800	5800	5800	0
373	20240314	132000	103949830	5800	5800	5800	5800	300
374	20240314	131900	102209830	5810	5810	5810	5810	5
375	20240314	131800	102180780	5810	5810	5810	5810	0
376	20240314	131700	102180780	5810	5810	5810	5810	5
377	20240314	131600	102151730	5810	5810	5810	5810	10
378	20240314	131500	102093630	5810	5810	5810	5810	0
379	20240314	131400	102093630	5810	5810	5810	5810	0
380	20240314	131300	102093630	5810	5810	5810	5810	0
381	20240314	131200	102093630	5810	5810	5810	5810	210
382	20240314	131100	100873530	5810	5810	5810	5810	1
383	20240314	131000	100867720	5810	5810	5810	5810	0
384	20240314	130900	100867720	5810	5810	5810	5810	0
385	20240314	130800	100867720	5810	5810	5810	5810	0
386	20240314	130700	100867720	5810	5810	5810	5810	0
387	20240314	130600	100867720	5810	5810	5810	5810	0
388	20240314	130500	100867720	5810	5810	5810	5810	0
389	20240314	130400	100867720	5810	5810	5810	5810	1
390	20240314	130300	100861910	5800	5800	5800	5800	0
391	20240314	130200	100861910	5800	5800	5800	5800	0
392	20240314	130100	100861910	5800	5800	5800	5800	100
393	20240314	130000	100281910	5800	5800	5800	5800	100
394	20240314	125900	99701910	5800	5800	5800	5800	1
395	20240314	125800	99696110	5790	5790	5790	5790	1333
396	20240314	125700	91978040	5800	5800	5800	5800	100
397	20240314	125600	91398040	5800	5800	5800	5800	1
398	20240314	125500	91392240	5800	5800	5800	5800	566
399	20240314	125400	88109440	5810	5810	5810	5810	0
400	20240314	125300	88109440	5810	5810	5810	5810	0
401	20240314	125200	88109440	5810	5810	5810	5810	0
402	20240314	125100	88109440	5810	5810	5810	5810	1
403	20240314	125000	88103630	5800	5800	5800	5800	0
404	20240314	124900	88103630	5800	5800	5800	5800	0
405	20240314	124800	88103630	5800	5800	5800	5800	80
406	20240314	124700	87639630	5800	5800	5800	5800	0
407	20240314	124600	87639630	5800	5800	5800	5800	108
408	20240314	124500	87013230	5810	5810	5810	5810	0
409	20240314	124400	87013230	5810	5810	5810	5810	200
410	20240314	124300	85851230	5820	5820	5820	5820	0
411	20240314	124200	85851230	5820	5820	5820	5820	0
412	20240314	124100	85851230	5820	5820	5820	5820	0
413	20240314	124000	85851230	5820	5820	5820	5820	0
414	20240314	123900	85851230	5820	5820	5820	5820	0
415	20240314	123800	85851230	5820	5820	5820	5820	0
416	20240314	123700	85851230	5820	5820	5820	5820	0
417	20240314	123600	85851230	5820	5820	5820	5820	0
418	20240314	123500	85851230	5820	5820	5820	5820	0
419	20240314	123400	85851230	5820	5820	5820	5820	0
420	20240314	123300	85851230	5820	5820	5820	5820	0
421	20240314	123200	85851230	5820	5820	5820	5820	1
422	20240314	123100	85845410	5810	5810	5810	5810	10
423	20240314	123000	85787310	5810	5810	5810	5810	0
424	20240314	122900	85787310	5810	5810	5810	5810	8
425	20240314	122800	85740830	5810	5810	5810	5810	0
426	20240314	122700	85740830	5810	5810	5810	5810	0
427	20240314	122600	85740830	5810	5810	5810	5810	0
428	20240314	122500	85740830	5810	5810	5810	5810	0
429	20240314	122400	85740830	5810	5810	5810	5810	1
430	20240314	122300	85735020	5800	5800	5800	5800	0
431	20240314	122200	85735020	5800	5800	5800	5800	0
432	20240314	122100	85735020	5800	5800	5800	5800	0
433	20240314	122000	85735020	5800	5810	5810	5800	137
434	20240314	121900	84940050	5810	5810	5810	5810	0
435	20240314	121800	84940050	5810	5810	5810	5810	1
436	20240314	121700	84934240	5810	5810	5810	5810	0
437	20240314	121600	84934240	5810	5810	5810	5810	1
438	20240314	121500	84928430	5800	5800	5800	5800	27
439	20240314	121400	84771830	5800	5800	5800	5800	554
440	20240314	121300	81558630	5810	5810	5810	5810	0
441	20240314	121200	81558630	5810	5810	5810	5810	0
442	20240314	121100	81558630	5810	5810	5810	5810	0
443	20240314	121000	81558630	5810	5810	5810	5810	0
444	20240314	120900	81558630	5810	5810	5810	5810	0
445	20240314	120800	81558630	5810	5810	5810	5810	0
446	20240314	120700	81558630	5810	5810	5810	5810	0
447	20240314	120600	81558630	5810	5810	5810	5810	0
448	20240314	120500	81558630	5810	5810	5810	5810	10
449	20240314	120400	81500530	5810	5810	5810	5810	0
450	20240314	120300	81500530	5810	5810	5810	5810	0
451	20240314	120200	81500530	5810	5810	5810	5810	1
452	20240314	120100	81494720	5800	5800	5800	5800	0
453	20240314	120000	81494720	5800	5800	5800	5800	68
454	20240314	115900	81100320	5810	5810	5810	5810	19
455	20240314	115800	80989930	5790	5790	5790	5790	0
456	20240314	115700	80989930	5790	5790	5790	5790	0
457	20240314	115600	80989930	5790	5790	5790	5790	0
458	20240314	115500	80989930	5790	5790	5790	5790	11
459	20240314	115400	80926240	5820	5820	5820	5820	0
460	20240314	115300	80926240	5820	5820	5820	5820	0
461	20240314	115200	80926240	5820	5820	5820	5820	0
462	20240314	115100	80926240	5820	5820	5820	5820	0
463	20240314	115000	80926240	5820	5820	5820	5820	0
464	20240314	114900	80926240	5820	5820	5820	5820	0
465	20240314	114800	80926240	5820	5820	5820	5820	0
466	20240314	114700	80926240	5820	5820	5820	5820	75
467	20240314	114600	80489740	5790	5790	5790	5790	0
468	20240314	114500	80489740	5790	5790	5790	5790	0
469	20240314	114400	80489740	5790	5790	5790	5790	0
470	20240314	114300	80489740	5790	5800	5800	5790	1619
471	20240314	114200	71109010	5810	5810	5810	5810	0
472	20240314	114100	71109010	5810	5810	5810	5810	0
473	20240314	114000	71109010	5810	5810	5810	5810	0
474	20240314	113900	71109010	5810	5810	5810	5810	0
475	20240314	113800	71109010	5810	5810	5810	5810	1
476	20240314	113700	71103200	5800	5800	5800	5800	0
477	20240314	113600	71103200	5800	5800	5800	5800	0
478	20240314	113500	71103200	5800	5810	5810	5800	1500
479	20240314	113400	62397720	5830	5830	5830	5830	0
480	20240314	113300	62397720	5830	5830	5830	5830	0
481	20240314	113200	62397720	5830	5830	5830	5830	0
482	20240314	113100	62397720	5830	5830	5830	5830	0
483	20240314	113000	62397720	5830	5830	5830	5830	0
484	20240314	112900	62397720	5830	5830	5830	5830	0
485	20240314	112800	62397720	5830	5830	5830	5830	0
486	20240314	112700	62397720	5830	5830	5830	5830	0
487	20240314	112600	62397720	5830	5830	5830	5830	0
488	20240314	112500	62397720	5830	5830	5830	5830	0
489	20240314	112400	62397720	5830	5830	5830	5830	0
490	20240314	112300	62397720	5830	5830	5830	5830	0
491	20240314	112200	62397720	5830	5830	5830	5830	0
492	20240314	112100	62397720	5830	5830	5830	5830	0
493	20240314	112000	62397720	5830	5830	5830	5830	0
494	20240314	111900	62397720	5830	5830	5830	5830	0
495	20240314	111800	62397720	5830	5830	5830	5830	0
496	20240314	111700	62397720	5830	5830	5830	5830	0
497	20240314	111600	62397720	5830	5830	5830	5830	1
498	20240314	111500	62391890	5820	5820	5820	5820	0
499	20240314	111400	62391890	5820	5820	5820	5820	0
500	20240314	111300	62391890	5820	5820	5820	5820	0
501	20240314	111200	62391890	5820	5820	5820	5820	0
502	20240314	111100	62391890	5820	5820	5820	5820	2
503	20240314	111000	62380250	5800	5800	5800	5800	0
504	20240314	110900	62380250	5800	5800	5800	5800	0
505	20240314	110800	62380250	5800	5800	5800	5800	0
506	20240314	110700	62380250	5800	5800	5800	5800	0
507	20240314	110600	62380250	5800	5800	5800	5800	0
508	20240314	110500	62380250	5800	5800	5800	5800	0
509	20240314	110400	62380250	5800	5800	5800	5800	0
510	20240314	110300	62380250	5800	5800	5800	5800	0
511	20240314	110200	62380250	5800	5800	5800	5800	190
512	20240314	110100	61278250	5800	5800	5800	5800	0
513	20240314	110000	61278250	5800	5800	5800	5800	662
514	20240314	105900	57438650	5830	5800	5830	5800	250
515	20240314	105800	55985910	5800	5800	5800	5800	0
516	20240314	105700	55985910	5800	5800	5800	5800	662
517	20240314	105600	52146310	5810	5810	5810	5810	0
518	20240314	105500	52146310	5810	5810	5810	5810	0
519	20240314	105400	52146310	5810	5810	5810	5810	43
520	20240314	105300	51896480	5830	5830	5830	5830	0
521	20240314	105200	51896480	5830	5830	5830	5830	0
522	20240314	105100	51896480	5830	5830	5830	5830	1
523	20240314	105000	51890650	5820	5810	5820	5810	18
524	20240314	104900	51786060	5810	5810	5810	5810	0
525	20240314	104800	51786060	5810	5810	5810	5810	0
526	20240314	104700	51786060	5810	5810	5810	5810	9
527	20240314	104600	51733770	5810	5810	5810	5810	0
528	20240314	104500	51733770	5810	5810	5810	5810	1
529	20240314	104400	51727960	5820	5820	5820	5820	0
530	20240314	104300	51727960	5820	5820	5820	5820	0
531	20240314	104200	51727960	5820	5820	5820	5820	0
532	20240314	104100	51727960	5820	5820	5820	5820	1
533	20240314	104000	51722140	5810	5810	5810	5810	0
534	20240314	103900	51722140	5810	5810	5810	5810	0
535	20240314	103800	51722140	5810	5810	5810	5810	0
536	20240314	103700	51722140	5810	5810	5810	5810	0
537	20240314	103600	51722140	5810	5810	5810	5810	0
538	20240314	103500	51722140	5810	5810	5810	5810	465
539	20240314	103400	49020490	5800	5800	5800	5800	35
540	20240314	103300	48817490	5800	5800	5800	5800	0
541	20240314	103200	48817490	5800	5800	5800	5800	27
542	20240314	103100	48660890	5800	5800	5800	5800	370
543	20240314	103000	46514890	5810	5810	5810	5810	0
544	20240314	102900	46514890	5810	5810	5810	5810	0
545	20240314	102800	46514890	5810	5810	5810	5810	0
546	20240314	102700	46514890	5810	5810	5810	5810	0
547	20240314	102600	46514890	5810	5810	5810	5810	108
548	20240314	102500	45887410	5810	5810	5810	5810	3
549	20240314	102400	45869980	5810	5810	5810	5810	0
550	20240314	102300	45869980	5810	5810	5810	5810	0
551	20240314	102200	45869980	5810	5810	5810	5810	0
552	20240314	102100	45869980	5810	5810	5810	5810	40
553	20240314	102000	45637580	5810	5810	5810	5810	40
554	20240314	101900	45405180	5810	5810	5810	5810	40
555	20240314	101800	45172780	5810	5810	5810	5810	5
556	20240314	101700	45143730	5810	5810	5810	5810	30
557	20240314	101600	44969430	5810	5810	5810	5810	50
558	20240314	101500	44678930	5820	5820	5820	5820	0
559	20240314	101400	44678930	5820	5820	5820	5820	0
560	20240314	101300	44678930	5820	5810	5820	5810	604
561	20240314	101200	41163660	5820	5820	5820	5820	0
562	20240314	101100	41163660	5820	5820	5820	5820	0
563	20240314	101000	41163660	5820	5820	5820	5820	0
564	20240314	100900	41163660	5820	5820	5820	5820	0
565	20240314	100800	41163660	5820	5820	5820	5820	20
566	20240314	100700	41047260	5810	5810	5810	5810	0
567	20240314	100600	41047260	5810	5810	5810	5810	0
568	20240314	100500	41047260	5810	5810	5810	5810	1
569	20240314	100400	41041450	5820	5820	5820	5820	0
570	20240314	100300	41041450	5820	5820	5820	5820	0
571	20240314	100200	41041450	5820	5820	5820	5820	0
572	20240314	100100	41041450	5820	5820	5820	5820	0
573	20240314	100000	41041450	5820	5820	5820	5820	0
574	20240314	095900	41041450	5820	5820	5820	5820	2
575	20240314	095800	41029810	5820	5820	5820	5820	0
576	20240314	095700	41029810	5820	5820	5820	5820	0
577	20240314	095600	41029810	5820	5820	5820	5820	0
578	20240314	095500	41029810	5820	5820	5820	5820	0
579	20240314	095400	41029810	5820	5820	5820	5820	5
580	20240314	095300	41000710	5820	5820	5820	5820	0
581	20240314	095200	41000710	5820	5820	5820	5820	2
582	20240314	095100	40989070	5810	5810	5810	5810	3
583	20240314	095000	40971640	5800	5800	5800	5800	411
584	20240314	094900	38587840	5790	5790	5790	5790	115
585	20240314	094800	37921990	5790	5790	5790	5790	50
586	20240314	094700	37632490	5790	5790	5790	5790	0
587	20240314	094600	37632490	5790	5790	5790	5790	50
588	20240314	094500	37342990	5790	5790	5790	5790	51
589	20240314	094400	37047700	5790	5790	5790	5790	23
590	20240314	094300	36914530	5800	5800	5800	5800	0
591	20240314	094200	36914530	5800	5800	5800	5800	40
592	20240314	094100	36682530	5790	5790	5790	5790	4
593	20240314	094000	36659370	5790	5790	5790	5790	243
594	20240314	093900	35252400	5780	5780	5780	5780	0
595	20240314	093800	35252400	5780	5780	5780	5780	0
596	20240314	093700	35252400	5780	5780	5780	5780	0
597	20240314	093600	35252400	5780	5820	5820	5780	1237
598	20240314	093500	28094560	5800	5800	5800	5800	2
599	20240314	093400	28082960	5790	5790	5790	5790	0
600	20240314	093300	28082960	5790	5790	5790	5790	0
601	20240314	093200	28082960	5790	5790	5790	5790	325
602	20240314	093100	26201210	5790	5790	5790	5790	180
603	20240314	093000	25159010	5790	5800	5800	5790	203
604	20240314	092900	23983460	5790	5790	5790	5790	0
605	20240314	092800	23983460	5790	5800	5800	5790	100
606	20240314	092700	23403880	5790	5790	5790	5790	0
607	20240314	092600	23403880	5790	5800	5800	5790	658
608	20240314	092500	19592020	5810	5820	5820	5800	473
609	20240314	092400	16845700	5810	5810	5810	5810	71
610	20240314	092300	16433190	5820	5820	5820	5820	0
611	20240314	092200	16433190	5820	5820	5820	5820	75
612	20240314	092100	15996690	5820	5820	5820	5820	3
613	20240314	092000	15979230	5840	5840	5840	5840	0
614	20240314	091900	15979230	5840	5840	5840	5840	87
615	20240314	091800	15471150	5850	5850	5850	5850	0
616	20240314	091700	15471150	5850	5850	5850	5850	0
617	20240314	091600	15471150	5850	5850	5850	5850	0
618	20240314	091500	15471150	5850	5850	5850	5850	341
619	20240314	091400	13476300	5850	5840	5850	5840	64
620	20240314	091300	13101970	5850	5850	5850	5850	0
621	20240314	091200	13101970	5850	5850	5850	5850	0
622	20240314	091100	13101970	5850	5850	5850	5850	0
623	20240314	091000	13101970	5850	5850	5850	5850	100
624	20240314	090900	12516970	5850	5850	5850	5850	100
625	20240314	090800	11931970	5850	5850	5850	5850	1
626	20240314	090700	11926120	5850	5840	5850	5840	100
627	20240314	090600	11342110	5840	5840	5840	5840	1
628	20240314	090500	11336270	5840	5840	5840	5840	0
629	20240314	090400	11336270	5840	5840	5840	5840	4
630	20240314	090300	11312910	5840	5840	5840	5840	39
631	20240314	090200	11085150	5840	5840	5840	5840	0
632	20240314	090100	11085150	5840	5820	5840	5820	540
633	20240314	090000	7932350	5810	5790	5810	5790	1370