KissMeData/037370/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	192000	363261260	9790	9790	9790	9790	1058
3	20240314	191900	363261260	9790	9790	9790	9790	0
4	20240314	191800	363261260	9790	9790	9790	9790	0
5	20240314	191700	363261260	9790	9790	9790	9790	0
6	20240314	191600	363261260	9790	9790	9790	9790	0
7	20240314	191500	363261260	9790	9790	9790	9790	0
8	20240314	191400	363261260	9790	9790	9790	9790	0
9	20240314	191300	363261260	9790	9790	9790	9790	0
10	20240314	191200	363261260	9790	9790	9790	9790	0
11	20240314	191100	363261260	9790	9790	9790	9790	0
12	20240314	191000	363261260	9790	9790	9790	9790	0
13	20240314	190900	363261260	9790	9790	9790	9790	0
14	20240314	190800	363261260	9790	9790	9790	9790	0
15	20240314	190700	363261260	9790	9790	9790	9790	0
16	20240314	190600	363261260	9790	9790	9790	9790	0
17	20240314	190500	363261260	9790	9790	9790	9790	0
18	20240314	190400	363261260	9790	9790	9790	9790	0
19	20240314	190300	363261260	9790	9790	9790	9790	0
20	20240314	190200	363261260	9790	9790	9790	9790	0
21	20240314	190100	363261260	9790	9790	9790	9790	0
22	20240314	190000	363261260	9790	9790	9790	9790	0
23	20240314	185900	363261260	9790	9790	9790	9790	0
24	20240314	185800	363261260	9790	9790	9790	9790	0
25	20240314	185700	363261260	9790	9790	9790	9790	0
26	20240314	185600	363261260	9790	9790	9790	9790	0
27	20240314	185500	363261260	9790	9790	9790	9790	0
28	20240314	185400	363261260	9790	9790	9790	9790	0
29	20240314	185300	363261260	9790	9790	9790	9790	0
30	20240314	185200	363261260	9790	9790	9790	9790	0
31	20240314	185100	363261260	9790	9790	9790	9790	0
32	20240314	185000	363261260	9790	9790	9790	9790	1058
33	20240314	184900	363261260	9790	9790	9790	9790	0
34	20240314	184800	363261260	9790	9790	9790	9790	0
35	20240314	184700	363261260	9790	9790	9790	9790	0
36	20240314	184600	363261260	9790	9790	9790	9790	0
37	20240314	184500	363261260	9790	9790	9790	9790	0
38	20240314	184400	363261260	9790	9790	9790	9790	0
39	20240314	184300	363261260	9790	9790	9790	9790	0
40	20240314	184200	363261260	9790	9790	9790	9790	0
41	20240314	184100	363261260	9790	9790	9790	9790	0
42	20240314	184000	363261260	9790	9790	9790	9790	0
43	20240314	183900	363261260	9790	9790	9790	9790	0
44	20240314	183800	363261260	9790	9790	9790	9790	0
45	20240314	183700	363261260	9790	9790	9790	9790	0
46	20240314	183600	363261260	9790	9790	9790	9790	0
47	20240314	183500	363261260	9790	9790	9790	9790	0
48	20240314	183400	363261260	9790	9790	9790	9790	0
49	20240314	183300	363261260	9790	9790	9790	9790	0
50	20240314	183200	363261260	9790	9790	9790	9790	0
51	20240314	183100	363261260	9790	9790	9790	9790	0
52	20240314	183000	363261260	9790	9790	9790	9790	0
53	20240314	182900	363261260	9790	9790	9790	9790	0
54	20240314	182800	363261260	9790	9790	9790	9790	0
55	20240314	182700	363261260	9790	9790	9790	9790	0
56	20240314	182600	363261260	9790	9790	9790	9790	0
57	20240314	182500	363261260	9790	9790	9790	9790	0
58	20240314	182400	363261260	9790	9790	9790	9790	0
59	20240314	182300	363261260	9790	9790	9790	9790	0
60	20240314	182200	363261260	9790	9790	9790	9790	0
61	20240314	182100	363261260	9790	9790	9790	9790	0
62	20240314	182000	363261260	9790	9790	9790	9790	1058
63	20240314	181900	363261260	9790	9790	9790	9790	0
64	20240314	181800	363261260	9790	9790	9790	9790	0
65	20240314	181700	363261260	9790	9790	9790	9790	0
66	20240314	181600	363261260	9790	9790	9790	9790	0
67	20240314	181500	363261260	9790	9790	9790	9790	0
68	20240314	181400	363261260	9790	9790	9790	9790	0
69	20240314	181300	363261260	9790	9790	9790	9790	0
70	20240314	181200	363261260	9790	9790	9790	9790	0
71	20240314	181100	363261260	9790	9790	9790	9790	0
72	20240314	181000	363261260	9790	9790	9790	9790	0
73	20240314	180900	363261260	9790	9790	9790	9790	0
74	20240314	180800	363261260	9790	9790	9790	9790	0
75	20240314	180700	363261260	9790	9790	9790	9790	0
76	20240314	180600	363261260	9790	9790	9790	9790	0
77	20240314	180500	363261260	9790	9790	9790	9790	0
78	20240314	180400	363261260	9790	9790	9790	9790	0
79	20240314	180300	363261260	9790	9790	9790	9790	0
80	20240314	180200	363261260	9790	9790	9790	9790	0
81	20240314	180100	363261260	9790	9790	9790	9790	0
82	20240314	180000	363261260	9790	9790	9790	9790	0
83	20240314	175900	363261260	9790	9790	9790	9790	0
84	20240314	175800	363261260	9790	9790	9790	9790	0
85	20240314	175700	363261260	9790	9790	9790	9790	0
86	20240314	175600	363261260	9790	9790	9790	9790	0
87	20240314	175500	363261260	9790	9790	9790	9790	0
88	20240314	175400	363261260	9790	9790	9790	9790	0
89	20240314	175300	363261260	9790	9790	9790	9790	0
90	20240314	175200	363261260	9790	9790	9790	9790	0
91	20240314	175100	363261260	9790	9790	9790	9790	0
92	20240314	175000	363261260	9790	9790	9790	9790	1058
93	20240314	174900	363261260	9790	9790	9790	9790	0
94	20240314	174800	363261260	9790	9790	9790	9790	0
95	20240314	174700	363261260	9790	9790	9790	9790	0
96	20240314	174600	363261260	9790	9790	9790	9790	0
97	20240314	174500	363261260	9790	9790	9790	9790	0
98	20240314	174400	363261260	9790	9790	9790	9790	0
99	20240314	174300	363261260	9790	9790	9790	9790	0
100	20240314	174200	363261260	9790	9790	9790	9790	0
101	20240314	174100	363261260	9790	9790	9790	9790	0
102	20240314	174000	363261260	9790	9790	9790	9790	0
103	20240314	173900	363261260	9790	9790	9790	9790	0
104	20240314	173800	363261260	9790	9790	9790	9790	0
105	20240314	173700	363261260	9790	9790	9790	9790	0
106	20240314	173600	363261260	9790	9790	9790	9790	0
107	20240314	173500	363261260	9790	9790	9790	9790	0
108	20240314	173400	363261260	9790	9790	9790	9790	0
109	20240314	173300	363261260	9790	9790	9790	9790	0
110	20240314	173200	363261260	9790	9790	9790	9790	0
111	20240314	173100	363261260	9790	9790	9790	9790	0
112	20240314	173000	363261260	9790	9790	9790	9790	0
113	20240314	172900	363261260	9790	9790	9790	9790	0
114	20240314	172800	363261260	9790	9790	9790	9790	0
115	20240314	172700	363261260	9790	9790	9790	9790	0
116	20240314	172600	363261260	9790	9790	9790	9790	0
117	20240314	172500	363261260	9790	9790	9790	9790	0
118	20240314	172400	363261260	9790	9790	9790	9790	0
119	20240314	172300	363261260	9790	9790	9790	9790	0
120	20240314	172200	363261260	9790	9790	9790	9790	0
121	20240314	172100	363261260	9790	9790	9790	9790	0
122	20240314	172000	363261260	9790	9790	9790	9790	1058
123	20240314	171900	363261260	9790	9790	9790	9790	0
124	20240314	171800	363261260	9790	9790	9790	9790	0
125	20240314	171700	363261260	9790	9790	9790	9790	0
126	20240314	171600	363261260	9790	9790	9790	9790	0
127	20240314	171500	363261260	9790	9790	9790	9790	0
128	20240314	171400	363261260	9790	9790	9790	9790	0
129	20240314	171300	363261260	9790	9790	9790	9790	0
130	20240314	171200	363261260	9790	9790	9790	9790	0
131	20240314	171100	363261260	9790	9790	9790	9790	0
132	20240314	171000	363261260	9790	9790	9790	9790	0
133	20240314	170900	363261260	9790	9790	9790	9790	0
134	20240314	170800	363261260	9790	9790	9790	9790	0
135	20240314	170700	363261260	9790	9790	9790	9790	0
136	20240314	170600	363261260	9790	9790	9790	9790	0
137	20240314	170500	363261260	9790	9790	9790	9790	0
138	20240314	170400	363261260	9790	9790	9790	9790	0
139	20240314	170300	363261260	9790	9790	9790	9790	0
140	20240314	170200	363261260	9790	9790	9790	9790	0
141	20240314	170100	363261260	9790	9790	9790	9790	0
142	20240314	170000	363261260	9790	9790	9790	9790	0
143	20240314	165900	363261260	9790	9790	9790	9790	0
144	20240314	165800	363261260	9790	9790	9790	9790	0
145	20240314	165700	363261260	9790	9790	9790	9790	0
146	20240314	165600	363261260	9790	9790	9790	9790	0
147	20240314	165500	363261260	9790	9790	9790	9790	0
148	20240314	165400	363261260	9790	9790	9790	9790	0
149	20240314	165300	363261260	9790	9790	9790	9790	0
150	20240314	165200	363261260	9790	9790	9790	9790	0
151	20240314	165100	363261260	9790	9790	9790	9790	0
152	20240314	165000	363261260	9790	9790	9790	9790	1058
153	20240314	164900	363261260	9790	9790	9790	9790	0
154	20240314	164800	363261260	9790	9790	9790	9790	0
155	20240314	164700	363261260	9790	9790	9790	9790	0
156	20240314	164600	363261260	9790	9790	9790	9790	0
157	20240314	164500	363261260	9790	9790	9790	9790	0
158	20240314	164400	363261260	9790	9790	9790	9790	0
159	20240314	164300	363261260	9790	9790	9790	9790	0
160	20240314	164200	363261260	9790	9790	9790	9790	0
161	20240314	164100	363261260	9790	9790	9790	9790	0
162	20240314	164000	363261260	9790	9790	9790	9790	0
163	20240314	163900	363261260	9790	9790	9790	9790	0
164	20240314	163800	363261260	9790	9790	9790	9790	0
165	20240314	163700	363261260	9790	9790	9790	9790	0
166	20240314	163600	363261260	9790	9790	9790	9790	0
167	20240314	163500	363261260	9790	9790	9790	9790	0
168	20240314	163400	363261260	9790	9790	9790	9790	0
169	20240314	163300	363261260	9790	9790	9790	9790	0
170	20240314	163200	363261260	9790	9790	9790	9790	0
171	20240314	163100	363261260	9790	9790	9790	9790	0
172	20240314	163000	363261260	9790	9790	9790	9790	0
173	20240314	162900	363261260	9790	9790	9790	9790	0
174	20240314	162800	363261260	9790	9790	9790	9790	0
175	20240314	162700	363261260	9790	9790	9790	9790	0
176	20240314	162600	363261260	9790	9790	9790	9790	0
177	20240314	162500	363261260	9790	9790	9790	9790	0
178	20240314	162400	363261260	9790	9790	9790	9790	0
179	20240314	162300	363261260	9790	9790	9790	9790	0
180	20240314	162200	363261260	9790	9790	9790	9790	0
181	20240314	162100	363261260	9790	9790	9790	9790	0
182	20240314	162000	363261260	9790	9790	9790	9790	1058
183	20240314	161900	363261260	9790	9790	9790	9790	0
184	20240314	161800	363261260	9790	9790	9790	9790	0
185	20240314	161700	363261260	9790	9790	9790	9790	0
186	20240314	161600	363261260	9790	9790	9790	9790	0
187	20240314	161500	363261260	9790	9790	9790	9790	0
188	20240314	161400	363261260	9790	9790	9790	9790	0
189	20240314	161300	363261260	9790	9790	9790	9790	0
190	20240314	161200	363261260	9790	9790	9790	9790	0
191	20240314	161100	363261260	9790	9790	9790	9790	0
192	20240314	161000	363261260	9790	9790	9790	9790	0
193	20240314	160900	363261260	9790	9790	9790	9790	0
194	20240314	160800	363261260	9790	9790	9790	9790	0
195	20240314	160700	363261260	9790	9790	9790	9790	0
196	20240314	160600	363261260	9790	9790	9790	9790	0
197	20240314	160500	363261260	9790	9790	9790	9790	0
198	20240314	160400	363261260	9790	9790	9790	9790	0
199	20240314	160300	363261260	9790	9790	9790	9790	0
200	20240314	160200	363261260	9790	9790	9790	9790	0
201	20240314	160100	363261260	9790	9790	9790	9790	0
202	20240314	160000	363261260	9790	9790	9790	9790	0
203	20240314	155900	363261260	9790	9790	9790	9790	0
204	20240314	155800	363261260	9790	9790	9790	9790	0
205	20240314	155700	363261260	9790	9790	9790	9790	0
206	20240314	155600	363261260	9790	9790	9790	9790	0
207	20240314	155500	363261260	9790	9790	9790	9790	0
208	20240314	155400	363261260	9790	9790	9790	9790	0
209	20240314	155300	363261260	9790	9790	9790	9790	0
210	20240314	155200	363261260	9790	9790	9790	9790	0
211	20240314	155100	363261260	9790	9790	9790	9790	0
212	20240314	155000	363261260	9790	9790	9790	9790	1058
213	20240314	154900	363261260	9790	9790	9790	9790	0
214	20240314	154800	363261260	9790	9790	9790	9790	0
215	20240314	154700	363261260	9790	9790	9790	9790	0
216	20240314	154600	363261260	9790	9790	9790	9790	0
217	20240314	154500	363261260	9790	9790	9790	9790	0
218	20240314	154400	363261260	9790	9790	9790	9790	0
219	20240314	154300	363261260	9790	9790	9790	9790	0
220	20240314	154200	363261260	9790	9790	9790	9790	0
221	20240314	154100	363261260	9790	9790	9790	9790	0
222	20240314	154000	363261260	9790	9790	9790	9790	0
223	20240314	153900	363261260	9790	9790	9790	9790	0
224	20240314	153800	363261260	9790	9790	9790	9790	0
225	20240314	153700	363261260	9790	9790	9790	9790	0
226	20240314	153600	363261260	9790	9790	9790	9790	0
227	20240314	153500	363261260	9790	9790	9790	9790	0
228	20240314	153400	363261260	9790	9790	9790	9790	0
229	20240314	153300	363261260	9790	9790	9790	9790	0
230	20240314	153200	363261260	9790	9790	9790	9790	0
231	20240314	153100	363261260	9790	9790	9790	9790	0
232	20240314	153000	363261260	9790	9790	9790	9790	1058
233	20240314	152900	352903440	9770	9770	9770	9770	0
234	20240314	152800	352903440	9770	9770	9770	9770	0
235	20240314	152700	352903440	9770	9770	9770	9770	0
236	20240314	152600	352903440	9770	9770	9770	9770	0
237	20240314	152500	352903440	9770	9770	9770	9770	0
238	20240314	152400	352903440	9770	9770	9770	9770	0
239	20240314	152300	352903440	9770	9770	9770	9770	0
240	20240314	152200	352903440	9770	9770	9770	9770	0
241	20240314	152100	352903440	9770	9770	9770	9770	0
242	20240314	152000	352903440	9770	9770	9770	9770	0
243	20240314	151900	352903440	9770	9740	9770	9740	119
244	20240314	151800	351743080	9720	9720	9720	9720	40
245	20240314	151700	351354280	9710	9710	9710	9710	20
246	20240314	151600	351160080	9710	9730	9730	9710	706
247	20240314	151500	344297650	9740	9740	9740	9740	0
248	20240314	151400	344297650	9740	9740	9740	9740	0
249	20240314	151300	344297650	9740	9740	9740	9740	1
250	20240314	151200	344287910	9720	9720	9720	9720	0
251	20240314	151100	344287910	9720	9720	9720	9720	0
252	20240314	151000	344287910	9720	9720	9720	9720	0
253	20240314	150900	344287910	9720	9720	9720	9720	0
254	20240314	150800	344287910	9720	9750	9750	9720	249
255	20240314	150700	341865800	9750	9750	9750	9750	6
256	20240314	150600	341807300	9720	9720	9720	9720	0
257	20240314	150500	341807300	9720	9720	9720	9720	0
258	20240314	150400	341807300	9720	9720	9720	9720	2
259	20240314	150300	341787860	9720	9720	9720	9720	0
260	20240314	150200	341787860	9720	9740	9740	9720	155
261	20240314	150100	340280160	9720	9720	9720	9720	0
262	20240314	150000	340280160	9720	9720	9720	9720	0
263	20240314	145900	340280160	9720	9720	9720	9720	0
264	20240314	145800	340280160	9720	9720	9720	9720	410
265	20240314	145700	336294960	9730	9730	9730	9730	909
266	20240314	145600	327450390	9730	9730	9730	9730	177
267	20240314	145500	325728180	9730	9730	9730	9730	79
268	20240314	145400	324959510	9730	9730	9730	9730	30
269	20240314	145300	324667610	9730	9730	9730	9730	0
270	20240314	145200	324667610	9730	9730	9730	9730	0
271	20240314	145100	324667610	9730	9730	9730	9730	0
272	20240314	145000	324667610	9730	9730	9730	9730	0
273	20240314	144900	324667610	9730	9730	9730	9730	0
274	20240314	144800	324667610	9730	9730	9730	9730	0
275	20240314	144700	324667610	9730	9730	9730	9730	0
276	20240314	144600	324667610	9730	9730	9730	9730	57
277	20240314	144500	324113000	9730	9730	9730	9730	235
278	20240314	144400	321826450	9730	9730	9730	9730	0
279	20240314	144300	321826450	9730	9730	9730	9730	0
280	20240314	144200	321826450	9730	9730	9730	9730	0
281	20240314	144100	321826450	9730	9730	9730	9730	0
282	20240314	144000	321826450	9730	9730	9730	9730	100
283	20240314	143900	320853450	9730	9730	9730	9730	9
284	20240314	143800	320765880	9740	9740	9740	9740	1
285	20240314	143700	320756140	9730	9730	9730	9730	0
286	20240314	143600	320756140	9730	9730	9730	9730	0
287	20240314	143500	320756140	9730	9730	9730	9730	0
288	20240314	143400	320756140	9730	9730	9730	9730	0
289	20240314	143300	320756140	9730	9730	9730	9730	0
290	20240314	143200	320756140	9730	9730	9730	9730	0
291	20240314	143100	320756140	9730	9730	9730	9730	155
292	20240314	143000	319247990	9730	9730	9730	9730	0
293	20240314	142900	319247990	9730	9730	9730	9730	0
294	20240314	142800	319247990	9730	9730	9730	9730	0
295	20240314	142700	319247990	9730	9730	9730	9730	0
296	20240314	142600	319247990	9730	9730	9730	9730	0
297	20240314	142500	319247990	9730	9730	9730	9730	0
298	20240314	142400	319247990	9730	9730	9730	9730	1
299	20240314	142300	319238260	9730	9730	9730	9730	20
300	20240314	142200	319043660	9730	9730	9730	9730	2
301	20240314	142100	319024200	9760	9760	9760	9760	0
302	20240314	142000	319024200	9760	9760	9760	9760	100
303	20240314	141900	318048200	9770	9770	9770	9770	0
304	20240314	141800	318048200	9770	9770	9770	9770	0
305	20240314	141700	318048200	9770	9770	9770	9770	0
306	20240314	141600	318048200	9770	9740	9770	9740	250
307	20240314	141500	315610760	9750	9740	9750	9740	750
308	20240314	141400	308299790	9740	9740	9740	9740	0
309	20240314	141300	308299790	9740	9740	9740	9740	0
310	20240314	141200	308299790	9740	9740	9740	9740	0
311	20240314	141100	308299790	9740	9740	9740	9740	0
312	20240314	141000	308299790	9740	9740	9740	9740	0
313	20240314	140900	308299790	9740	9740	9740	9740	0
314	20240314	140800	308299790	9740	9740	9740	9740	2
315	20240314	140700	308280310	9740	9740	9740	9740	0
316	20240314	140600	308280310	9740	9740	9740	9740	3
317	20240314	140500	308251090	9740	9740	9740	9740	0
318	20240314	140400	308251090	9740	9730	9740	9730	99
319	20240314	140300	307287780	9750	9750	9750	9750	2
320	20240314	140200	307268280	9770	9770	9770	9770	0
321	20240314	140100	307268280	9770	9770	9770	9770	0
322	20240314	140000	307268280	9770	9770	9770	9770	2
323	20240314	135900	307248740	9740	9740	9740	9740	0
324	20240314	135800	307248740	9740	9740	9740	9740	0
325	20240314	135700	307248740	9740	9740	9740	9740	86
326	20240314	135600	306411100	9730	9730	9730	9730	0
327	20240314	135500	306411100	9730	9730	9730	9730	0
328	20240314	135400	306411100	9730	9730	9730	9730	0
329	20240314	135300	306411100	9730	9730	9730	9730	322
330	20240314	135200	303278040	9730	9730	9730	9730	5
331	20240314	135100	303229390	9730	9730	9730	9730	1948
332	20240314	135000	284275350	9730	9730	9730	9730	300
333	20240314	134900	281356350	9730	9730	9730	9730	0
334	20240314	134800	281356350	9730	9740	9740	9730	1000
335	20240314	134700	271625350	9730	9730	9730	9730	0
336	20240314	134600	271625350	9730	9730	9730	9730	0
337	20240314	134500	271625350	9730	9730	9730	9730	0
338	20240314	134400	271625350	9730	9730	9730	9730	60
339	20240314	134300	271041550	9730	9760	9760	9730	102
340	20240314	134200	270047290	9760	9760	9760	9760	949
341	20240314	134100	260785050	9760	9760	9760	9760	0
342	20240314	134000	260785050	9760	9760	9760	9760	269
343	20240314	133900	258159610	9770	9770	9770	9770	0
344	20240314	133800	258159610	9770	9770	9770	9770	0
345	20240314	133700	258159610	9770	9770	9770	9770	15
346	20240314	133600	258013060	9760	9760	9760	9760	0
347	20240314	133500	258013060	9760	9760	9760	9760	0
348	20240314	133400	258013060	9760	9760	9760	9760	104
349	20240314	133300	256998020	9740	9740	9740	9740	0
350	20240314	133200	256998020	9740	9740	9740	9740	0
351	20240314	133100	256998020	9740	9740	9740	9740	0
352	20240314	133000	256998020	9740	9740	9740	9740	0
353	20240314	132900	256998020	9740	9740	9740	9740	188
354	20240314	132800	255166900	9740	9740	9740	9740	0
355	20240314	132700	255166900	9740	9740	9740	9740	256
356	20240314	132600	252673460	9740	9740	9740	9740	0
357	20240314	132500	252673460	9740	9740	9740	9740	0
358	20240314	132400	252673460	9740	9740	9740	9740	0
359	20240314	132300	252673460	9740	9740	9740	9740	1
360	20240314	132200	252663720	9760	9760	9760	9760	0
361	20240314	132100	252663720	9760	9760	9760	9760	0
362	20240314	132000	252663720	9760	9760	9760	9760	1
363	20240314	131900	252653960	9760	9760	9760	9760	0
364	20240314	131800	252653960	9760	9740	9760	9740	500
365	20240314	131700	247779800	9740	9740	9740	9740	0
366	20240314	131600	247779800	9740	9740	9740	9740	0
367	20240314	131500	247779800	9740	9740	9740	9740	457
368	20240314	131400	243328620	9740	9740	9740	9740	0
369	20240314	131300	243328620	9740	9740	9740	9740	0
370	20240314	131200	243328620	9740	9730	9740	9730	2
371	20240314	131100	243309150	9730	9730	9730	9730	0
372	20240314	131000	243309150	9730	9730	9730	9730	720
373	20240314	130900	236303550	9730	9730	9730	9730	0
374	20240314	130800	236303550	9730	9730	9730	9730	42
375	20240314	130700	235894890	9720	9720	9720	9720	0
376	20240314	130600	235894890	9720	9720	9720	9720	50
377	20240314	130500	235408890	9730	9730	9730	9730	0
378	20240314	130400	235408890	9730	9730	9730	9730	0
379	20240314	130300	235408890	9730	9730	9730	9730	0
380	20240314	130200	235408890	9730	9730	9730	9730	0
381	20240314	130100	235408890	9730	9730	9730	9730	0
382	20240314	130000	235408890	9730	9730	9730	9730	147
383	20240314	125900	233978580	9730	9730	9730	9730	0
384	20240314	125800	233978580	9730	9730	9730	9730	10
385	20240314	125700	233881280	9730	9730	9730	9730	0
386	20240314	125600	233881280	9730	9730	9730	9730	0
387	20240314	125500	233881280	9730	9730	9730	9730	0
388	20240314	125400	233881280	9730	9730	9730	9730	0
389	20240314	125300	233881280	9730	9730	9730	9730	78
390	20240314	125200	233122340	9730	9730	9730	9730	0
391	20240314	125100	233122340	9730	9730	9730	9730	34
392	20240314	125000	232791520	9730	9730	9730	9730	570
393	20240314	124900	227245420	9730	9730	9730	9730	0
394	20240314	124800	227245420	9730	9730	9730	9730	100
395	20240314	124700	226272420	9720	9720	9720	9720	0
396	20240314	124600	226272420	9720	9720	9720	9720	0
397	20240314	124500	226272420	9720	9720	9720	9720	150
398	20240314	124400	224814420	9730	9730	9730	9730	0
399	20240314	124300	224814420	9730	9730	9730	9730	0
400	20240314	124200	224814420	9730	9730	9730	9730	0
401	20240314	124100	224814420	9730	9730	9730	9730	0
402	20240314	124000	224814420	9730	9730	9730	9730	0
403	20240314	123900	224814420	9730	9730	9730	9730	1
404	20240314	123800	224804690	9740	9740	9740	9740	1
405	20240314	123700	224794950	9720	9720	9720	9720	0
406	20240314	123600	224794950	9720	9720	9720	9720	0
407	20240314	123500	224794950	9720	9720	9720	9720	0
408	20240314	123400	224794950	9720	9720	9720	9720	0
409	20240314	123300	224794950	9720	9720	9720	9720	0
410	20240314	123200	224794950	9720	9720	9720	9720	0
411	20240314	123100	224794950	9720	9720	9720	9720	200
412	20240314	123000	222850950	9720	9720	9720	9720	0
413	20240314	122900	222850950	9720	9720	9720	9720	0
414	20240314	122800	222850950	9720	9720	9720	9720	0
415	20240314	122700	222850950	9720	9720	9720	9720	50
416	20240314	122600	222364950	9720	9720	9720	9720	0
417	20240314	122500	222364950	9720	9720	9720	9720	0
418	20240314	122400	222364950	9720	9720	9720	9720	0
419	20240314	122300	222364950	9720	9720	9720	9720	0
420	20240314	122200	222364950	9720	9720	9720	9720	0
421	20240314	122100	222364950	9720	9730	9730	9720	169
422	20240314	122000	220720980	9720	9720	9720	9720	0
423	20240314	121900	220720980	9720	9720	9720	9720	0
424	20240314	121800	220720980	9720	9720	9720	9720	0
425	20240314	121700	220720980	9720	9730	9730	9720	50
426	20240314	121600	220234970	9750	9720	9750	9720	76
427	20240314	121500	219496220	9710	9710	9710	9710	0
428	20240314	121400	219496220	9710	9710	9710	9710	0
429	20240314	121300	219496220	9710	9710	9710	9710	0
430	20240314	121200	219496220	9710	9710	9710	9710	0
431	20240314	121100	219496220	9710	9710	9710	9710	0
432	20240314	121000	219496220	9710	9710	9710	9710	0
433	20240314	120900	219496220	9710	9710	9710	9710	0
434	20240314	120800	219496220	9710	9710	9710	9710	0
435	20240314	120700	219496220	9710	9710	9710	9710	0
436	20240314	120600	219496220	9710	9740	9740	9710	1200
437	20240314	120500	207840280	9740	9740	9740	9740	0
438	20240314	120400	207840280	9740	9740	9740	9740	0
439	20240314	120300	207840280	9740	9740	9740	9740	0
440	20240314	120200	207840280	9740	9740	9740	9740	2
441	20240314	120100	207820800	9740	9740	9740	9740	5
442	20240314	120000	207772100	9740	9740	9740	9740	3
443	20240314	115900	207742880	9750	9740	9750	9740	61
444	20240314	115800	207148730	9740	9740	9740	9740	58
445	20240314	115700	206583810	9710	9710	9710	9710	0
446	20240314	115600	206583810	9710	9730	9730	9710	1502
447	20240314	115500	191991130	9730	9730	9730	9730	0
448	20240314	115400	191991130	9730	9740	9740	9730	184
449	20240314	115300	190199970	9740	9740	9740	9740	74
450	20240314	115200	189479210	9740	9740	9740	9740	0
451	20240314	115100	189479210	9740	9740	9740	9740	0
452	20240314	115000	189479210	9740	9740	9740	9740	0
453	20240314	114900	189479210	9740	9740	9740	9740	0
454	20240314	114800	189479210	9740	9740	9740	9740	0
455	20240314	114700	189479210	9740	9740	9740	9740	0
456	20240314	114600	189479210	9740	9740	9740	9740	451
457	20240314	114500	185086470	9740	9760	9760	9740	350
458	20240314	114400	181674690	9770	9770	9770	9770	14
459	20240314	114300	181537910	9770	9770	9770	9770	0
460	20240314	114200	181537910	9770	9770	9770	9770	0
461	20240314	114100	181537910	9770	9770	9770	9770	1
462	20240314	114000	181528140	9770	9770	9770	9770	0
463	20240314	113900	181528140	9770	9780	9780	9770	51
464	20240314	113800	181029370	9780	9780	9780	9780	1
465	20240314	113700	181019590	9780	9780	9780	9780	0
466	20240314	113600	181019590	9780	9780	9780	9780	0
467	20240314	113500	181019590	9780	9780	9780	9780	90
468	20240314	113400	180139390	9780	9780	9780	9780	0
469	20240314	113300	180139390	9780	9780	9780	9780	52
470	20240314	113200	179630830	9780	9770	9780	9770	108
471	20240314	113100	178574600	9780	9780	9780	9780	0
472	20240314	113000	178574600	9780	9780	9780	9780	0
473	20240314	112900	178574600	9780	9780	9780	9780	205
474	20240314	112800	176569700	9780	9780	9780	9780	0
475	20240314	112700	176569700	9780	9780	9780	9780	0
476	20240314	112600	176569700	9780	9780	9780	9780	0
477	20240314	112500	176569700	9780	9780	9780	9780	1
478	20240314	112400	176559920	9800	9770	9800	9770	50
479	20240314	112300	176069980	9800	9800	9800	9800	0
480	20240314	112200	176069980	9800	9760	9800	9760	4
481	20240314	112100	176030890	9750	9750	9750	9750	1
482	20240314	112000	176021140	9750	9750	9750	9740	4
483	20240314	111900	175982160	9750	9750	9750	9750	183
484	20240314	111800	174197910	9750	9730	9750	9730	126
485	20240314	111700	172970930	9730	9730	9730	9730	0
486	20240314	111600	172970930	9730	9740	9740	9730	5
487	20240314	111500	172922240	9740	9740	9750	9740	102
488	20240314	111400	171927770	9750	9750	9750	9740	3
489	20240314	111300	171898530	9730	9730	9730	9730	12
490	20240314	111200	171781770	9730	9740	9740	9730	151
491	20240314	111100	170311410	9740	9740	9740	9740	0
492	20240314	111000	170311410	9740	9740	9740	9740	0
493	20240314	110900	170311410	9740	9740	9740	9740	2
494	20240314	110800	170291930	9740	9740	9740	9740	2
495	20240314	110700	170272450	9740	9740	9740	9740	4
496	20240314	110600	170233490	9740	9740	9740	9740	0
497	20240314	110500	170233490	9740	9740	9740	9740	0
498	20240314	110400	170233490	9740	9740	9740	9740	1
499	20240314	110300	170223750	9750	9760	9760	9750	16
500	20240314	110200	170067700	9760	9760	9760	9760	1
501	20240314	110100	170057940	9740	9740	9740	9740	300
502	20240314	110000	167135940	9740	9740	9740	9740	50
503	20240314	105900	166648940	9740	9740	9740	9740	160
504	20240314	105800	165090540	9740	9740	9740	9740	351
505	20240314	105700	161671800	9740	9740	9740	9740	0
506	20240314	105600	161671800	9740	9740	9740	9740	0
507	20240314	105500	161671800	9740	9740	9740	9740	1
508	20240314	105400	161662060	9740	9740	9740	9740	10
509	20240314	105300	161564660	9720	9720	9720	9720	0
510	20240314	105200	161564660	9720	9720	9720	9720	0
511	20240314	105100	161564660	9720	9720	9720	9720	35
512	20240314	105000	161224460	9720	9720	9720	9720	0
513	20240314	104900	161224460	9720	9720	9720	9720	0
514	20240314	104800	161224460	9720	9720	9720	9720	231
515	20240314	104700	158979140	9720	9720	9720	9720	21
516	20240314	104600	158775020	9720	9720	9720	9720	0
517	20240314	104500	158775020	9720	9730	9730	9720	25
518	20240314	104400	158531920	9720	9710	9720	9710	10
519	20240314	104300	158434770	9700	9700	9700	9700	0
520	20240314	104200	158434770	9700	9710	9710	9700	10
521	20240314	104100	158337760	9700	9700	9700	9700	0
522	20240314	104000	158337760	9700	9710	9710	9700	258
523	20240314	103900	155834700	9710	9710	9710	9710	15
524	20240314	103800	155689050	9700	9710	9710	9700	743
525	20240314	103700	148479690	9710	9710	9710	9710	170
526	20240314	103600	146828990	9710	9710	9710	9710	0
527	20240314	103500	146828990	9710	9710	9710	9710	0
528	20240314	103400	146828990	9710	9710	9710	9710	0
529	20240314	103300	146828990	9710	9710	9710	9710	25
530	20240314	103200	146586240	9710	9710	9710	9710	0
531	20240314	103100	146586240	9710	9710	9710	9710	0
532	20240314	103000	146586240	9710	9710	9710	9710	8
533	20240314	102900	146508560	9710	9720	9720	9710	151
534	20240314	102800	145042330	9710	9710	9710	9710	0
535	20240314	102700	145042330	9710	9740	9740	9710	311
536	20240314	102600	142013520	9700	9700	9700	9700	0
537	20240314	102500	142013520	9700	9700	9700	9700	80
538	20240314	102400	141237520	9700	9710	9710	9700	1500
539	20240314	102300	126674100	9720	9720	9720	9720	84
540	20240314	102200	125857620	9720	9720	9720	9720	122
541	20240314	102100	124671780	9720	9720	9720	9720	45
542	20240314	102000	124234380	9730	9730	9730	9730	183
543	20240314	101900	122453790	9740	9740	9740	9740	4
544	20240314	101800	122414830	9740	9740	9740	9740	50
545	20240314	101700	121927830	9740	9740	9740	9740	20
546	20240314	101600	121733030	9740	9740	9740	9740	1
547	20240314	101500	121723290	9770	9770	9770	9770	10
548	20240314	101400	121625590	9770	9770	9770	9770	40
549	20240314	101300	121234790	9770	9830	9830	9770	86
550	20240314	101200	120391270	9830	9770	9830	9770	5
551	20240314	101100	120342360	9770	9730	9770	9730	588
552	20240314	101000	114620720	9730	9730	9730	9730	0
553	20240314	100900	114620720	9730	9730	9730	9730	1
554	20240314	100800	114610990	9730	9730	9730	9730	197
555	20240314	100700	112694180	9730	9740	9740	9730	50
556	20240314	100600	112207380	9770	9770	9770	9770	0
557	20240314	100500	112207380	9770	9770	9770	9770	270
558	20240314	100400	109569480	9760	9760	9760	9760	216
559	20240314	100300	107461320	9730	9730	9730	9730	0
560	20240314	100200	107461320	9730	9740	9740	9730	1506
561	20240314	100100	92804730	9740	9740	9740	9740	0
562	20240314	100000	92804730	9740	9740	9740	9740	0
563	20240314	095900	92804730	9740	9740	9740	9740	200
564	20240314	095800	90856730	9750	9750	9750	9740	169
565	20240314	095700	89209030	9750	9750	9750	9750	0
566	20240314	095600	89209030	9750	9750	9750	9750	26
567	20240314	095500	88955530	9750	9750	9750	9750	10
568	20240314	095400	88858030	9760	9760	9760	9760	3
569	20240314	095300	88828750	9760	9760	9760	9760	0
570	20240314	095200	88828750	9760	9750	9760	9730	433
571	20240314	095100	84611630	9760	9770	9770	9760	98
572	20240314	095000	83654910	9770	9770	9770	9770	1
573	20240314	094900	83645140	9840	9840	9840	9840	30
574	20240314	094800	83349940	9840	9840	9840	9840	0
575	20240314	094700	83349940	9840	9840	9840	9840	0
576	20240314	094600	83349940	9840	9840	9840	9840	0
577	20240314	094500	83349940	9840	9840	9840	9840	0
578	20240314	094400	83349940	9840	9840	9840	9840	0
579	20240314	094300	83349940	9840	9840	9840	9840	0
580	20240314	094200	83349940	9840	9800	9840	9800	103
581	20240314	094100	82340420	9850	9850	9850	9850	0
582	20240314	094000	82340420	9850	9850	9850	9850	16
583	20240314	093900	82182820	9860	9860	9860	9860	0
584	20240314	093800	82182820	9860	9860	9860	9860	20
585	20240314	093700	81985620	9750	9750	9750	9750	1
586	20240314	093600	81975870	9740	9870	9870	9740	2250
587	20240314	093500	59981390	9870	9870	9870	9870	100
588	20240314	093400	58994390	9870	9790	9870	9790	1350
589	20240314	093300	45676560	9790	9840	9860	9790	336
590	20240314	093200	42368700	9780	9780	9780	9780	0
591	20240314	093100	42368700	9780	9780	9780	9780	0
592	20240314	093000	42368700	9780	9850	9850	9780	51
593	20240314	092900	41868520	9850	9850	9850	9850	100
594	20240314	092800	40883520	9850	9800	9860	9800	90
595	20240314	092700	39998170	9770	9790	9800	9770	219
596	20240314	092600	37858290	9770	9790	9790	9770	604
597	20240314	092500	31950600	9860	9860	9860	9860	0
598	20240314	092400	31950600	9860	9800	9860	9800	5
599	20240314	092300	31901360	9800	9810	9810	9800	159
600	20240314	092200	30342870	9880	9880	9880	9880	5
601	20240314	092100	30293470	9890	9880	9890	9880	97
602	20240314	092000	29335040	9890	9830	9890	9830	279
603	20240314	091900	26579910	9770	9760	9770	9760	11
604	20240314	091800	26472540	9770	9770	9770	9770	21
605	20240314	091700	26267370	9750	9770	9770	9750	31
606	20240314	091600	25965090	9770	9770	9770	9750	315
607	20240314	091500	22890940	9770	9770	9780	9770	35
608	20240314	091400	22548940	9770	9780	9790	9770	376
609	20240314	091300	18874920	9790	9790	9790	9790	0
610	20240314	091200	18874920	9790	9790	9790	9790	10
611	20240314	091100	18777020	9780	9780	9780	9780	0
612	20240314	091000	18777020	9780	9780	9780	9780	101
613	20240314	090900	17789240	9780	9800	9800	9780	311
614	20240314	090800	14744480	9810	9810	9820	9810	477
615	20240314	090700	10064990	9810	9820	9820	9810	84
616	20240314	090600	9240450	9810	9810	9810	9810	125
617	20240314	090500	8014200	9810	9810	9810	9810	115
618	20240314	090400	6886050	9810	9810	9810	9810	41
619	20240314	090300	6483840	9810	9810	9810	9810	0
620	20240314	090200	6483840	9810	9810	9810	9810	124
621	20240314	090100	5267400	9810	9890	9890	9810	114
622	20240314	090000	4148100	9900	9900	9900	9900	419