KissMeData/066310/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	194100	233041510	9700	9700	9700	9700	608
3	20240325	194000	233041510	9700	9700	9700	9700	0
4	20240325	193900	233041510	9700	9700	9700	9700	0
5	20240325	193800	233041510	9700	9700	9700	9700	0
6	20240325	193700	233041510	9700	9700	9700	9700	0
7	20240325	193600	233041510	9700	9700	9700	9700	0
8	20240325	193500	233041510	9700	9700	9700	9700	0
9	20240325	193400	233041510	9700	9700	9700	9700	0
10	20240325	193300	233041510	9700	9700	9700	9700	0
11	20240325	193200	233041510	9700	9700	9700	9700	0
12	20240325	193100	233041510	9700	9700	9700	9700	0
13	20240325	193000	233041510	9700	9700	9700	9700	0
14	20240325	192900	233041510	9700	9700	9700	9700	0
15	20240325	192800	233041510	9700	9700	9700	9700	0
16	20240325	192700	233041510	9700	9700	9700	9700	0
17	20240325	192600	233041510	9700	9700	9700	9700	0
18	20240325	192500	233041510	9700	9700	9700	9700	0
19	20240325	192400	233041510	9700	9700	9700	9700	0
20	20240325	192300	233041510	9700	9700	9700	9700	0
21	20240325	192200	233041510	9700	9700	9700	9700	0
22	20240325	192100	233041510	9700	9700	9700	9700	0
23	20240325	192000	233041510	9700	9700	9700	9700	0
24	20240325	191900	233041510	9700	9700	9700	9700	0
25	20240325	191800	233041510	9700	9700	9700	9700	0
26	20240325	191700	233041510	9700	9700	9700	9700	0
27	20240325	191600	233041510	9700	9700	9700	9700	0
28	20240325	191500	233041510	9700	9700	9700	9700	0
29	20240325	191400	233041510	9700	9700	9700	9700	0
30	20240325	191300	233041510	9700	9700	9700	9700	0
31	20240325	191200	233041510	9700	9700	9700	9700	0
32	20240325	191100	233041510	9700	9700	9700	9700	608
33	20240325	191000	233041510	9700	9700	9700	9700	0
34	20240325	190900	233041510	9700	9700	9700	9700	0
35	20240325	190800	233041510	9700	9700	9700	9700	0
36	20240325	190700	233041510	9700	9700	9700	9700	0
37	20240325	190600	233041510	9700	9700	9700	9700	0
38	20240325	190500	233041510	9700	9700	9700	9700	0
39	20240325	190400	233041510	9700	9700	9700	9700	0
40	20240325	190300	233041510	9700	9700	9700	9700	0
41	20240325	190200	233041510	9700	9700	9700	9700	0
42	20240325	190100	233041510	9700	9700	9700	9700	0
43	20240325	190000	233041510	9700	9700	9700	9700	0
44	20240325	185900	233041510	9700	9700	9700	9700	0
45	20240325	185800	233041510	9700	9700	9700	9700	0
46	20240325	185700	233041510	9700	9700	9700	9700	0
47	20240325	185600	233041510	9700	9700	9700	9700	0
48	20240325	185500	233041510	9700	9700	9700	9700	0
49	20240325	185400	233041510	9700	9700	9700	9700	0
50	20240325	185300	233041510	9700	9700	9700	9700	0
51	20240325	185200	233041510	9700	9700	9700	9700	0
52	20240325	185100	233041510	9700	9700	9700	9700	0
53	20240325	185000	233041510	9700	9700	9700	9700	0
54	20240325	184900	233041510	9700	9700	9700	9700	0
55	20240325	184800	233041510	9700	9700	9700	9700	0
56	20240325	184700	233041510	9700	9700	9700	9700	0
57	20240325	184600	233041510	9700	9700	9700	9700	0
58	20240325	184500	233041510	9700	9700	9700	9700	0
59	20240325	184400	233041510	9700	9700	9700	9700	0
60	20240325	184300	233041510	9700	9700	9700	9700	0
61	20240325	184200	233041510	9700	9700	9700	9700	0
62	20240325	184100	233041510	9700	9700	9700	9700	608
63	20240325	184000	233041510	9700	9700	9700	9700	0
64	20240325	183900	233041510	9700	9700	9700	9700	0
65	20240325	183800	233041510	9700	9700	9700	9700	0
66	20240325	183700	233041510	9700	9700	9700	9700	0
67	20240325	183600	233041510	9700	9700	9700	9700	0
68	20240325	183500	233041510	9700	9700	9700	9700	0
69	20240325	183400	233041510	9700	9700	9700	9700	0
70	20240325	183300	233041510	9700	9700	9700	9700	0
71	20240325	183200	233041510	9700	9700	9700	9700	0
72	20240325	183100	233041510	9700	9700	9700	9700	0
73	20240325	183000	233041510	9700	9700	9700	9700	0
74	20240325	182900	233041510	9700	9700	9700	9700	0
75	20240325	182800	233041510	9700	9700	9700	9700	0
76	20240325	182700	233041510	9700	9700	9700	9700	0
77	20240325	182600	233041510	9700	9700	9700	9700	0
78	20240325	182500	233041510	9700	9700	9700	9700	0
79	20240325	182400	233041510	9700	9700	9700	9700	0
80	20240325	182300	233041510	9700	9700	9700	9700	0
81	20240325	182200	233041510	9700	9700	9700	9700	0
82	20240325	182100	233041510	9700	9700	9700	9700	0
83	20240325	182000	233041510	9700	9700	9700	9700	0
84	20240325	181900	233041510	9700	9700	9700	9700	0
85	20240325	181800	233041510	9700	9700	9700	9700	0
86	20240325	181700	233041510	9700	9700	9700	9700	0
87	20240325	181600	233041510	9700	9700	9700	9700	0
88	20240325	181500	233041510	9700	9700	9700	9700	0
89	20240325	181400	233041510	9700	9700	9700	9700	0
90	20240325	181300	233041510	9700	9700	9700	9700	0
91	20240325	181200	233041510	9700	9700	9700	9700	0
92	20240325	181100	233041510	9700	9700	9700	9700	608
93	20240325	181000	233041510	9700	9700	9700	9700	0
94	20240325	180900	233041510	9700	9700	9700	9700	0
95	20240325	180800	233041510	9700	9700	9700	9700	0
96	20240325	180700	233041510	9700	9700	9700	9700	0
97	20240325	180600	233041510	9700	9700	9700	9700	0
98	20240325	180500	233041510	9700	9700	9700	9700	0
99	20240325	180400	233041510	9700	9700	9700	9700	0
100	20240325	180300	233041510	9700	9700	9700	9700	0
101	20240325	180200	233041510	9700	9700	9700	9700	0
102	20240325	180100	233041510	9700	9700	9700	9700	0
103	20240325	180000	233041510	9700	9700	9700	9700	0
104	20240325	175900	233041510	9700	9700	9700	9700	0
105	20240325	175800	233041510	9700	9700	9700	9700	0
106	20240325	175700	233041510	9700	9700	9700	9700	0
107	20240325	175600	233041510	9700	9700	9700	9700	0
108	20240325	175500	233041510	9700	9700	9700	9700	0
109	20240325	175400	233041510	9700	9700	9700	9700	0
110	20240325	175300	233041510	9700	9700	9700	9700	0
111	20240325	175200	233041510	9700	9700	9700	9700	0
112	20240325	175100	233041510	9700	9700	9700	9700	0
113	20240325	175000	233041510	9700	9700	9700	9700	0
114	20240325	174900	233041510	9700	9700	9700	9700	0
115	20240325	174800	233041510	9700	9700	9700	9700	0
116	20240325	174700	233041510	9700	9700	9700	9700	0
117	20240325	174600	233041510	9700	9700	9700	9700	0
118	20240325	174500	233041510	9700	9700	9700	9700	0
119	20240325	174400	233041510	9700	9700	9700	9700	0
120	20240325	174300	233041510	9700	9700	9700	9700	0
121	20240325	174200	233041510	9700	9700	9700	9700	0
122	20240325	174100	233041510	9700	9700	9700	9700	608
123	20240325	174000	233041510	9700	9700	9700	9700	0
124	20240325	173900	233041510	9700	9700	9700	9700	0
125	20240325	173800	233041510	9700	9700	9700	9700	0
126	20240325	173700	233041510	9700	9700	9700	9700	0
127	20240325	173600	233041510	9700	9700	9700	9700	0
128	20240325	173500	233041510	9700	9700	9700	9700	0
129	20240325	173400	233041510	9700	9700	9700	9700	0
130	20240325	173300	233041510	9700	9700	9700	9700	0
131	20240325	173200	233041510	9700	9700	9700	9700	0
132	20240325	173100	233041510	9700	9700	9700	9700	0
133	20240325	173000	233041510	9700	9700	9700	9700	0
134	20240325	172900	233041510	9700	9700	9700	9700	0
135	20240325	172800	233041510	9700	9700	9700	9700	0
136	20240325	172700	233041510	9700	9700	9700	9700	0
137	20240325	172600	233041510	9700	9700	9700	9700	0
138	20240325	172500	233041510	9700	9700	9700	9700	0
139	20240325	172400	233041510	9700	9700	9700	9700	0
140	20240325	172300	233041510	9700	9700	9700	9700	0
141	20240325	172200	233041510	9700	9700	9700	9700	0
142	20240325	172100	233041510	9700	9700	9700	9700	0
143	20240325	172000	233041510	9700	9700	9700	9700	0
144	20240325	171900	233041510	9700	9700	9700	9700	0
145	20240325	171800	233041510	9700	9700	9700	9700	0
146	20240325	171700	233041510	9700	9700	9700	9700	0
147	20240325	171600	233041510	9700	9700	9700	9700	0
148	20240325	171500	233041510	9700	9700	9700	9700	0
149	20240325	171400	233041510	9700	9700	9700	9700	0
150	20240325	171300	233041510	9700	9700	9700	9700	0
151	20240325	171200	233041510	9700	9700	9700	9700	0
152	20240325	171100	233041510	9700	9700	9700	9700	608
153	20240325	171000	233041510	9700	9700	9700	9700	0
154	20240325	170900	233041510	9700	9700	9700	9700	0
155	20240325	170800	233041510	9700	9700	9700	9700	0
156	20240325	170700	233041510	9700	9700	9700	9700	0
157	20240325	170600	233041510	9700	9700	9700	9700	0
158	20240325	170500	233041510	9700	9700	9700	9700	0
159	20240325	170400	233041510	9700	9700	9700	9700	0
160	20240325	170300	233041510	9700	9700	9700	9700	0
161	20240325	170200	233041510	9700	9700	9700	9700	0
162	20240325	170100	233041510	9700	9700	9700	9700	0
163	20240325	170000	233041510	9700	9700	9700	9700	0
164	20240325	165900	233041510	9700	9700	9700	9700	0
165	20240325	165800	233041510	9700	9700	9700	9700	0
166	20240325	165700	233041510	9700	9700	9700	9700	0
167	20240325	165600	233041510	9700	9700	9700	9700	0
168	20240325	165500	233041510	9700	9700	9700	9700	0
169	20240325	165400	233041510	9700	9700	9700	9700	0
170	20240325	165300	233041510	9700	9700	9700	9700	0
171	20240325	165200	233041510	9700	9700	9700	9700	0
172	20240325	165100	233041510	9700	9700	9700	9700	0
173	20240325	165000	233041510	9700	9700	9700	9700	0
174	20240325	164900	233041510	9700	9700	9700	9700	0
175	20240325	164800	233041510	9700	9700	9700	9700	0
176	20240325	164700	233041510	9700	9700	9700	9700	0
177	20240325	164600	233041510	9700	9700	9700	9700	0
178	20240325	164500	233041510	9700	9700	9700	9700	0
179	20240325	164400	233041510	9700	9700	9700	9700	0
180	20240325	164300	233041510	9700	9700	9700	9700	0
181	20240325	164200	233041510	9700	9700	9700	9700	0
182	20240325	164100	233041510	9700	9700	9700	9700	608
183	20240325	164000	233041510	9700	9700	9700	9700	0
184	20240325	163900	233041510	9700	9700	9700	9700	0
185	20240325	163800	233041510	9700	9700	9700	9700	0
186	20240325	163700	233041510	9700	9700	9700	9700	0
187	20240325	163600	233041510	9700	9700	9700	9700	0
188	20240325	163500	233041510	9700	9700	9700	9700	0
189	20240325	163400	233041510	9700	9700	9700	9700	0
190	20240325	163300	233041510	9700	9700	9700	9700	0
191	20240325	163200	233041510	9700	9700	9700	9700	0
192	20240325	163100	233041510	9700	9700	9700	9700	0
193	20240325	163000	233041510	9700	9700	9700	9700	0
194	20240325	162900	233041510	9700	9700	9700	9700	0
195	20240325	162800	233041510	9700	9700	9700	9700	0
196	20240325	162700	233041510	9700	9700	9700	9700	0
197	20240325	162600	233041510	9700	9700	9700	9700	0
198	20240325	162500	233041510	9700	9700	9700	9700	0
199	20240325	162400	233041510	9700	9700	9700	9700	0
200	20240325	162300	233041510	9700	9700	9700	9700	0
201	20240325	162200	233041510	9700	9700	9700	9700	0
202	20240325	162100	233041510	9700	9700	9700	9700	0
203	20240325	162000	233041510	9700	9700	9700	9700	0
204	20240325	161900	233041510	9700	9700	9700	9700	0
205	20240325	161800	233041510	9700	9700	9700	9700	0
206	20240325	161700	233041510	9700	9700	9700	9700	0
207	20240325	161600	233041510	9700	9700	9700	9700	0
208	20240325	161500	233041510	9700	9700	9700	9700	0
209	20240325	161400	233041510	9700	9700	9700	9700	0
210	20240325	161300	233041510	9700	9700	9700	9700	0
211	20240325	161200	233041510	9700	9700	9700	9700	0
212	20240325	161100	233041510	9700	9700	9700	9700	608
213	20240325	161000	233041510	9700	9700	9700	9700	0
214	20240325	160900	233041510	9700	9700	9700	9700	0
215	20240325	160800	233041510	9700	9700	9700	9700	0
216	20240325	160700	233041510	9700	9700	9700	9700	0
217	20240325	160600	233041510	9700	9700	9700	9700	0
218	20240325	160500	233041510	9700	9700	9700	9700	0
219	20240325	160400	233041510	9700	9700	9700	9700	0
220	20240325	160300	233041510	9700	9700	9700	9700	0
221	20240325	160200	233041510	9700	9700	9700	9700	0
222	20240325	160100	233041510	9700	9700	9700	9700	0
223	20240325	160000	233041510	9700	9700	9700	9700	0
224	20240325	155900	233041510	9700	9700	9700	9700	0
225	20240325	155800	233041510	9700	9700	9700	9700	0
226	20240325	155700	233041510	9700	9700	9700	9700	0
227	20240325	155600	233041510	9700	9700	9700	9700	0
228	20240325	155500	233041510	9700	9700	9700	9700	0
229	20240325	155400	233041510	9700	9700	9700	9700	0
230	20240325	155300	233041510	9700	9700	9700	9700	0
231	20240325	155200	233041510	9700	9700	9700	9700	0
232	20240325	155100	233041510	9700	9700	9700	9700	0
233	20240325	155000	233041510	9700	9700	9700	9700	0
234	20240325	154900	233041510	9700	9700	9700	9700	0
235	20240325	154800	233041510	9700	9700	9700	9700	0
236	20240325	154700	233041510	9700	9700	9700	9700	0
237	20240325	154600	233041510	9700	9700	9700	9700	0
238	20240325	154500	233041510	9700	9700	9700	9700	0
239	20240325	154400	233041510	9700	9700	9700	9700	0
240	20240325	154300	233041510	9700	9700	9700	9700	0
241	20240325	154200	233041510	9700	9700	9700	9700	0
242	20240325	154100	233041510	9700	9700	9700	9700	608
243	20240325	154000	233041510	9700	9700	9700	9700	0
244	20240325	153900	233041510	9700	9700	9700	9700	0
245	20240325	153800	233041510	9700	9700	9700	9700	0
246	20240325	153700	233041510	9700	9700	9700	9700	0
247	20240325	153600	233041510	9700	9700	9700	9700	0
248	20240325	153500	233041510	9700	9700	9700	9700	0
249	20240325	153400	233041510	9700	9700	9700	9700	0
250	20240325	153300	233041510	9700	9700	9700	9700	0
251	20240325	153200	233041510	9700	9700	9700	9700	0
252	20240325	153100	233041510	9700	9700	9700	9700	0
253	20240325	153000	233041510	9700	9700	9700	9700	608
254	20240325	152900	227143910	9730	9730	9730	9730	0
255	20240325	152800	227143910	9730	9730	9730	9730	0
256	20240325	152700	227143910	9730	9730	9730	9730	0
257	20240325	152600	227143910	9730	9730	9730	9730	0
258	20240325	152500	227143910	9730	9730	9730	9730	0
259	20240325	152400	227143910	9730	9730	9730	9730	0
260	20240325	152300	227143910	9730	9730	9730	9730	0
261	20240325	152200	227143910	9730	9730	9730	9730	0
262	20240325	152100	227143910	9730	9730	9730	9730	0
263	20240325	152000	227143910	9730	9730	9730	9730	0
264	20240325	151900	227143910	9730	9700	9730	9700	218
265	20240325	151800	225029010	9740	9700	9740	9700	180
266	20240325	151700	223282190	9700	9700	9700	9700	449
267	20240325	151600	218926890	9700	9700	9700	9700	0
268	20240325	151500	218926890	9700	9700	9700	9700	47
269	20240325	151400	218470990	9700	9700	9700	9700	0
270	20240325	151300	218470990	9700	9700	9700	9700	1
271	20240325	151200	218461290	9700	9700	9700	9700	8
272	20240325	151100	218383690	9700	9700	9700	9700	0
273	20240325	151000	218383690	9700	9690	9700	9690	6
274	20240325	150900	218325500	9700	9700	9700	9700	190
275	20240325	150800	216482500	9690	9690	9690	9690	0
276	20240325	150700	216482500	9690	9690	9690	9690	0
277	20240325	150600	216482500	9690	9700	9700	9690	350
278	20240325	150500	213090500	9700	9700	9700	9700	0
279	20240325	150400	213090500	9700	9700	9700	9700	0
280	20240325	150300	213090500	9700	9700	9700	9700	0
281	20240325	150200	213090500	9700	9700	9700	9700	0
282	20240325	150100	213090500	9700	9700	9700	9700	11
283	20240325	150000	212983800	9700	9700	9700	9700	153
284	20240325	145900	211499700	9700	9700	9700	9700	8
285	20240325	145800	211422100	9700	9700	9700	9700	400
286	20240325	145700	207542100	9710	9710	9710	9710	0
287	20240325	145600	207542100	9710	9700	9710	9700	11
288	20240325	145500	207435390	9700	9700	9700	9700	0
289	20240325	145400	207435390	9700	9700	9700	9700	0
290	20240325	145300	207435390	9700	9700	9700	9700	100
291	20240325	145200	206465390	9700	9700	9700	9700	200
292	20240325	145100	204525390	9700	9700	9700	9700	52
293	20240325	145000	204020990	9700	9700	9700	9700	0
294	20240325	144900	204020990	9700	9700	9700	9700	1
295	20240325	144800	204011290	9700	9700	9700	9700	0
296	20240325	144700	204011290	9700	9700	9700	9700	0
297	20240325	144600	204011290	9700	9700	9700	9700	0
298	20240325	144500	204011290	9700	9700	9700	9700	110
299	20240325	144400	202944290	9700	9710	9710	9700	330
300	20240325	144300	199743270	9700	9700	9700	9700	0
301	20240325	144200	199743270	9700	9700	9700	9700	0
302	20240325	144100	199743270	9700	9700	9700	9700	0
303	20240325	144000	199743270	9700	9700	9700	9700	0
304	20240325	143900	199743270	9700	9700	9700	9700	0
305	20240325	143800	199743270	9700	9700	9700	9700	0
306	20240325	143700	199743270	9700	9700	9700	9700	0
307	20240325	143600	199743270	9700	9700	9700	9700	0
308	20240325	143500	199743270	9700	9700	9700	9700	0
309	20240325	143400	199743270	9700	9700	9700	9700	0
310	20240325	143300	199743270	9700	9700	9700	9700	0
311	20240325	143200	199743270	9700	9700	9700	9700	500
312	20240325	143100	194893270	9700	9710	9710	9700	500
313	20240325	143000	190040480	9720	9720	9720	9720	0
314	20240325	142900	190040480	9720	9720	9720	9720	1
315	20240325	142800	190030760	9740	9740	9740	9740	2
316	20240325	142700	190011280	9740	9740	9740	9740	0
317	20240325	142600	190011280	9740	9740	9740	9740	0
318	20240325	142500	190011280	9740	9740	9740	9740	0
319	20240325	142400	190011280	9740	9740	9740	9740	0
320	20240325	142300	190011280	9740	9740	9740	9740	0
321	20240325	142200	190011280	9740	9740	9740	9740	25
322	20240325	142100	189767780	9740	9740	9740	9740	0
323	20240325	142000	189767780	9740	9740	9740	9740	0
324	20240325	141900	189767780	9740	9740	9740	9740	0
325	20240325	141800	189767780	9740	9740	9740	9740	0
326	20240325	141700	189767780	9740	9740	9740	9740	0
327	20240325	141600	189767780	9740	9740	9740	9740	0
328	20240325	141500	189767780	9740	9740	9740	9740	0
329	20240325	141400	189767780	9740	9740	9740	9740	0
330	20240325	141300	189767780	9740	9740	9740	9740	1
331	20240325	141200	189758040	9740	9740	9740	9740	0
332	20240325	141100	189758040	9740	9740	9740	9740	0
333	20240325	141000	189758040	9740	9740	9740	9740	0
334	20240325	140900	189758040	9740	9740	9740	9740	0
335	20240325	140800	189758040	9740	9740	9740	9740	0
336	20240325	140700	189758040	9740	9740	9740	9740	20
337	20240325	140600	189563240	9710	9710	9710	9710	65
338	20240325	140500	188932090	9690	9690	9690	9690	0
339	20240325	140400	188932090	9690	9690	9690	9690	0
340	20240325	140300	188932090	9690	9690	9690	9690	0
341	20240325	140200	188932090	9690	9690	9690	9690	0
342	20240325	140100	188932090	9690	9690	9690	9690	0
343	20240325	140000	188932090	9690	9690	9690	9690	0
344	20240325	135900	188932090	9690	9690	9690	9690	0
345	20240325	135800	188932090	9690	9690	9690	9690	0
346	20240325	135700	188932090	9690	9690	9690	9690	0
347	20240325	135600	188932090	9690	9690	9690	9690	0
348	20240325	135500	188932090	9690	9690	9690	9690	0
349	20240325	135400	188932090	9690	9690	9690	9690	0
350	20240325	135300	188932090	9690	9690	9690	9690	0
351	20240325	135200	188932090	9690	9690	9690	9690	0
352	20240325	135100	188932090	9690	9690	9690	9690	0
353	20240325	135000	188932090	9690	9690	9690	9690	0
354	20240325	134900	188932090	9690	9690	9690	9690	0
355	20240325	134800	188932090	9690	9690	9690	9690	0
356	20240325	134700	188932090	9690	9690	9690	9690	0
357	20240325	134600	188932090	9690	9690	9690	9690	90
358	20240325	134500	188059990	9690	9690	9690	9690	72
359	20240325	134400	187362310	9690	9690	9690	9690	401
360	20240325	134300	183476620	9690	9720	9720	9690	40
361	20240325	134200	183088720	9750	9750	9750	9750	0
362	20240325	134100	183088720	9750	9750	9750	9750	0
363	20240325	134000	183088720	9750	9750	9750	9750	175
364	20240325	133900	181382470	9740	9740	9740	9740	155
365	20240325	133800	179872770	9740	9740	9740	9740	0
366	20240325	133700	179872770	9740	9740	9740	9740	0
367	20240325	133600	179872770	9740	9740	9740	9740	0
368	20240325	133500	179872770	9740	9740	9740	9740	0
369	20240325	133400	179872770	9740	9740	9740	9740	202
370	20240325	133300	177905290	9740	9740	9740	9740	100
371	20240325	133200	176931290	9690	9700	9700	9690	120
372	20240325	133100	175768140	9710	9710	9710	9710	0
373	20240325	133000	175768140	9710	9710	9710	9710	6
374	20240325	132900	175709880	9730	9730	9730	9730	0
375	20240325	132800	175709880	9730	9730	9730	9730	0
376	20240325	132700	175709880	9730	9730	9730	9730	0
377	20240325	132600	175709880	9730	9730	9730	9730	0
378	20240325	132500	175709880	9730	9730	9730	9730	1
379	20240325	132400	175700150	9710	9700	9710	9700	236
380	20240325	132300	173408780	9700	9700	9700	9700	10
381	20240325	132200	173311780	9710	9710	9710	9710	0
382	20240325	132100	173311780	9710	9710	9710	9710	0
383	20240325	132000	173311780	9710	9710	9710	9710	0
384	20240325	131900	173311780	9710	9710	9710	9710	3
385	20240325	131800	173282650	9680	9680	9680	9680	0
386	20240325	131700	173282650	9680	9680	9680	9680	100
387	20240325	131600	172314650	9710	9710	9710	9710	0
388	20240325	131500	172314650	9710	9710	9710	9710	1
389	20240325	131400	172304940	9680	9700	9700	9680	42
390	20240325	131300	171898310	9700	9700	9700	9700	0
391	20240325	131200	171898310	9700	9700	9700	9700	0
392	20240325	131100	171898310	9700	9700	9700	9700	10
393	20240325	131000	171801310	9700	9700	9700	9700	0
394	20240325	130900	171801310	9700	9700	9700	9700	0
395	20240325	130800	171801310	9700	9700	9700	9700	0
396	20240325	130700	171801310	9700	9700	9700	9700	11
397	20240325	130600	171694610	9680	9680	9680	9680	0
398	20240325	130500	171694610	9680	9680	9680	9680	0
399	20240325	130400	171694610	9680	9680	9680	9680	0
400	20240325	130300	171694610	9680	9680	9680	9680	0
401	20240325	130200	171694610	9680	9680	9680	9680	105
402	20240325	130100	170678210	9670	9670	9670	9670	0
403	20240325	130000	170678210	9670	9710	9710	9670	842
404	20240325	125900	162532680	9680	9680	9680	9680	11
405	20240325	125800	162426200	9680	9680	9680	9680	0
406	20240325	125700	162426200	9680	9680	9680	9680	160
407	20240325	125600	160877400	9690	9710	9710	9690	4203
408	20240325	125500	120120290	9710	9710	9710	9710	1400
409	20240325	125400	106526290	9720	9720	9720	9720	1
410	20240325	125300	106516570	9710	9730	9730	9710	1909
411	20240325	125200	87960850	9740	9740	9740	9740	2
412	20240325	125100	87941370	9740	9740	9740	9740	0
413	20240325	125000	87941370	9740	9740	9740	9740	0
414	20240325	124900	87941370	9740	9740	9740	9740	0
415	20240325	124800	87941370	9740	9740	9740	9740	0
416	20240325	124700	87941370	9740	9740	9740	9740	0
417	20240325	124600	87941370	9740	9740	9740	9740	0
418	20240325	124500	87941370	9740	9740	9740	9740	15
419	20240325	124400	87795270	9740	9740	9740	9740	0
420	20240325	124300	87795270	9740	9740	9740	9740	0
421	20240325	124200	87795270	9740	9740	9740	9740	5
422	20240325	124100	87746570	9740	9740	9740	9740	0
423	20240325	124000	87746570	9740	9740	9740	9740	0
424	20240325	123900	87746570	9740	9740	9740	9740	0
425	20240325	123800	87746570	9740	9740	9740	9740	0
426	20240325	123700	87746570	9740	9740	9740	9740	0
427	20240325	123600	87746570	9740	9740	9740	9740	0
428	20240325	123500	87746570	9740	9740	9740	9740	0
429	20240325	123400	87746570	9740	9740	9740	9740	0
430	20240325	123300	87746570	9740	9740	9740	9740	0
431	20240325	123200	87746570	9740	9740	9740	9740	17
432	20240325	123100	87580990	9740	9740	9740	9740	1
433	20240325	123000	87571250	9740	9740	9740	9740	22
434	20240325	122900	87356970	9740	9740	9740	9740	0
435	20240325	122800	87356970	9740	9740	9740	9740	0
436	20240325	122700	87356970	9740	9740	9740	9740	0
437	20240325	122600	87356970	9740	9740	9740	9740	0
438	20240325	122500	87356970	9740	9740	9740	9740	0
439	20240325	122400	87356970	9740	9740	9740	9740	0
440	20240325	122300	87356970	9740	9740	9740	9740	0
441	20240325	122200	87356970	9740	9740	9740	9740	0
442	20240325	122100	87356970	9740	9740	9740	9740	0
443	20240325	122000	87356970	9740	9740	9740	9740	0
444	20240325	121900	87356970	9740	9740	9740	9740	0
445	20240325	121800	87356970	9740	9740	9740	9740	0
446	20240325	121700	87356970	9740	9740	9740	9740	0
447	20240325	121600	87356970	9740	9740	9740	9740	0
448	20240325	121500	87356970	9740	9740	9740	9740	0
449	20240325	121400	87356970	9740	9740	9740	9740	0
450	20240325	121300	87356970	9740	9740	9740	9740	0
451	20240325	121200	87356970	9740	9740	9740	9740	0
452	20240325	121100	87356970	9740	9740	9740	9740	0
453	20240325	121000	87356970	9740	9740	9740	9740	0
454	20240325	120900	87356970	9740	9740	9740	9740	48
455	20240325	120800	86889450	9730	9730	9730	9730	0
456	20240325	120700	86889450	9730	9730	9730	9730	612
457	20240325	120600	80934690	9730	9730	9730	9730	0
458	20240325	120500	80934690	9730	9730	9730	9730	0
459	20240325	120400	80934690	9730	9730	9730	9730	47
460	20240325	120300	80477380	9730	9730	9730	9730	100
461	20240325	120200	79504380	9730	9730	9730	9730	0
462	20240325	120100	79504380	9730	9730	9730	9730	0
463	20240325	120000	79504380	9730	9730	9730	9730	1
464	20240325	115900	79494650	9740	9740	9740	9740	0
465	20240325	115800	79494650	9740	9740	9740	9740	0
466	20240325	115700	79494650	9740	9740	9740	9740	0
467	20240325	115600	79494650	9740	9740	9740	9740	0
468	20240325	115500	79494650	9740	9740	9740	9740	1
469	20240325	115400	79484910	9740	9740	9740	9740	0
470	20240325	115300	79484910	9740	9740	9740	9740	0
471	20240325	115200	79484910	9740	9740	9740	9740	0
472	20240325	115100	79484910	9740	9740	9740	9740	0
473	20240325	115000	79484910	9740	9740	9740	9740	20
474	20240325	114900	79290110	9740	9740	9740	9740	0
475	20240325	114800	79290110	9740	9740	9740	9740	11
476	20240325	114700	79182970	9740	9740	9740	9740	0
477	20240325	114600	79182970	9740	9740	9740	9740	0
478	20240325	114500	79182970	9740	9740	9740	9740	6
479	20240325	114400	79124530	9740	9740	9740	9740	5
480	20240325	114300	79075830	9740	9740	9740	9740	5
481	20240325	114200	79027130	9740	9740	9740	9740	10
482	20240325	114100	78929730	9740	9740	9740	9740	5
483	20240325	114000	78881030	9740	9740	9740	9740	5
484	20240325	113900	78832330	9730	9730	9730	9730	0
485	20240325	113800	78832330	9730	9730	9730	9730	0
486	20240325	113700	78832330	9730	9740	9740	9730	670
487	20240325	113600	72309570	9750	9750	9750	9750	0
488	20240325	113500	72309570	9750	9750	9750	9750	0
489	20240325	113400	72309570	9750	9750	9750	9750	0
490	20240325	113300	72309570	9750	9750	9750	9750	2
491	20240325	113200	72290070	9750	9750	9750	9750	0
492	20240325	113100	72290070	9750	9750	9750	9750	0
493	20240325	113000	72290070	9750	9750	9750	9750	0
494	20240325	112900	72290070	9750	9750	9750	9750	3
495	20240325	112800	72260820	9750	9750	9750	9750	0
496	20240325	112700	72260820	9750	9750	9750	9750	79
497	20240325	112600	71490570	9750	9750	9750	9750	0
498	20240325	112500	71490570	9750	9750	9750	9750	0
499	20240325	112400	71490570	9750	9750	9750	9750	0
500	20240325	112300	71490570	9750	9750	9750	9750	0
501	20240325	112200	71490570	9750	9750	9750	9750	0
502	20240325	112100	71490570	9750	9750	9750	9750	100
503	20240325	112000	70515570	9750	9750	9750	9750	0
504	20240325	111900	70515570	9750	9750	9750	9750	0
505	20240325	111800	70515570	9750	9750	9750	9750	0
506	20240325	111700	70515570	9750	9750	9750	9750	0
507	20240325	111600	70515570	9750	9750	9750	9750	0
508	20240325	111500	70515570	9750	9750	9750	9750	30
509	20240325	111400	70223070	9770	9770	9770	9770	0
510	20240325	111300	70223070	9770	9770	9770	9770	0
511	20240325	111200	70223070	9770	9770	9770	9770	5
512	20240325	111100	70174220	9770	9770	9770	9770	0
513	20240325	111000	70174220	9770	9770	9770	9770	0
514	20240325	110900	70174220	9770	9760	9770	9760	33
515	20240325	110800	69852130	9770	9770	9770	9770	0
516	20240325	110700	69852130	9770	9770	9770	9770	2
517	20240325	110600	69832590	9770	9770	9770	9770	0
518	20240325	110500	69832590	9770	9770	9770	9770	6
519	20240325	110400	69773970	9770	9770	9770	9770	10
520	20240325	110300	69676270	9750	9750	9750	9750	20
521	20240325	110200	69481270	9750	9750	9750	9750	0
522	20240325	110100	69481270	9750	9750	9750	9750	0
523	20240325	110000	69481270	9750	9750	9750	9750	0
524	20240325	105900	69481270	9750	9750	9750	9750	0
525	20240325	105800	69481270	9750	9750	9750	9750	48
526	20240325	105700	69013270	9740	9740	9740	9740	0
527	20240325	105600	69013270	9740	9740	9740	9740	0
528	20240325	105500	69013270	9740	9740	9740	9740	3
529	20240325	105400	68984050	9730	9730	9730	9730	0
530	20240325	105300	68984050	9730	9730	9730	9730	0
531	20240325	105200	68984050	9730	9730	9730	9730	0
532	20240325	105100	68984050	9730	9730	9730	9730	0
533	20240325	105000	68984050	9730	9730	9730	9730	0
534	20240325	104900	68984050	9730	9730	9730	9730	0
535	20240325	104800	68984050	9730	9730	9730	9730	0
536	20240325	104700	68984050	9730	9730	9730	9730	0
537	20240325	104600	68984050	9730	9730	9730	9730	0
538	20240325	104500	68984050	9730	9730	9730	9730	0
539	20240325	104400	68984050	9730	9730	9730	9730	0
540	20240325	104300	68984050	9730	9730	9730	9730	0
541	20240325	104200	68984050	9730	9730	9730	9730	0
542	20240325	104100	68984050	9730	9730	9730	9730	0
543	20240325	104000	68984050	9730	9730	9730	9730	0
544	20240325	103900	68984050	9730	9730	9730	9730	0
545	20240325	103800	68984050	9730	9740	9740	9730	45
546	20240325	103700	68546190	9740	9740	9740	9740	0
547	20240325	103600	68546190	9740	9740	9740	9740	0
548	20240325	103500	68546190	9740	9740	9740	9740	0
549	20240325	103400	68546190	9740	9740	9740	9740	101
550	20240325	103300	67562450	9740	9740	9740	9740	0
551	20240325	103200	67562450	9740	9740	9740	9740	0
552	20240325	103100	67562450	9740	9740	9740	9740	0
553	20240325	103000	67562450	9740	9740	9740	9740	0
554	20240325	102900	67562450	9740	9740	9740	9740	156
555	20240325	102800	66043010	9740	9740	9740	9740	0
556	20240325	102700	66043010	9740	9740	9740	9740	0
557	20240325	102600	66043010	9740	9740	9740	9740	0
558	20240325	102500	66043010	9740	9740	9740	9740	0
559	20240325	102400	66043010	9740	9740	9740	9740	0
560	20240325	102300	66043010	9740	9740	9740	9740	0
561	20240325	102200	66043010	9740	9740	9740	9740	10
562	20240325	102100	65945610	9740	9740	9740	9740	0
563	20240325	102000	65945610	9740	9740	9740	9740	0
564	20240325	101900	65945610	9740	9740	9740	9740	0
565	20240325	101800	65945610	9740	9740	9740	9740	0
566	20240325	101700	65945610	9740	9740	9740	9740	0
567	20240325	101600	65945610	9740	9740	9740	9740	3
568	20240325	101500	65916390	9730	9730	9730	9730	0
569	20240325	101400	65916390	9730	9730	9730	9730	0
570	20240325	101300	65916390	9730	9730	9730	9730	0
571	20240325	101200	65916390	9730	9730	9730	9730	0
572	20240325	101100	65916390	9730	9730	9730	9730	0
573	20240325	101000	65916390	9730	9740	9740	9730	6
574	20240325	100900	65857990	9780	9780	9780	9780	0
575	20240325	100800	65857990	9780	9780	9780	9780	50
576	20240325	100700	65368990	9780	9780	9780	9780	0
577	20240325	100600	65368990	9780	9780	9780	9780	0
578	20240325	100500	65368990	9780	9780	9780	9780	0
579	20240325	100400	65368990	9780	9780	9780	9780	0
580	20240325	100300	65368990	9780	9780	9780	9780	0
581	20240325	100200	65368990	9780	9780	9780	9780	30
582	20240325	100100	65075590	9780	9780	9780	9780	0
583	20240325	100000	65075590	9780	9780	9780	9780	0
584	20240325	095900	65075590	9780	9780	9780	9780	3
585	20240325	095800	65046250	9780	9780	9780	9780	2
586	20240325	095700	65026690	9760	9760	9760	9760	1
587	20240325	095600	65016930	9730	9730	9730	9730	0
588	20240325	095500	65016930	9730	9730	9730	9730	0
589	20240325	095400	65016930	9730	9730	9730	9730	0
590	20240325	095300	65016930	9730	9730	9730	9730	0
591	20240325	095200	65016930	9730	9750	9750	9730	1168
592	20240325	095100	53642640	9750	9750	9750	9750	0
593	20240325	095000	53642640	9750	9750	9750	9750	0
594	20240325	094900	53642640	9750	9750	9750	9750	0
595	20240325	094800	53642640	9750	9750	9750	9750	224
596	20240325	094700	51458640	9750	9750	9750	9750	0
597	20240325	094600	51458640	9750	9750	9750	9750	0
598	20240325	094500	51458640	9750	9750	9750	9750	0
599	20240325	094400	51458640	9750	9750	9750	9750	476
600	20240325	094300	46817640	9750	9760	9760	9750	160
601	20240325	094200	45257570	9750	9750	9750	9750	0
602	20240325	094100	45257570	9750	9750	9750	9750	0
603	20240325	094000	45257570	9750	9750	9750	9750	0
604	20240325	093900	45257570	9750	9750	9750	9750	0
605	20240325	093800	45257570	9750	9750	9750	9750	0
606	20240325	093700	45257570	9750	9750	9750	9750	557
607	20240325	093600	39826820	9750	9750	9750	9750	250
608	20240325	093500	37389320	9750	9750	9750	9750	134
609	20240325	093400	36082820	9750	9750	9750	9750	0
610	20240325	093300	36082820	9750	9750	9750	9750	0
611	20240325	093200	36082820	9750	9750	9750	9750	10
612	20240325	093100	35985320	9750	9750	9750	9750	0
613	20240325	093000	35985320	9750	9750	9750	9750	515
614	20240325	092900	30964070	9760	9760	9760	9760	0
615	20240325	092800	30964070	9760	9760	9760	9760	170
616	20240325	092700	29304870	9760	9760	9760	9760	0
617	20240325	092600	29304870	9760	9750	9760	9750	156
618	20240325	092500	27783690	9750	9780	9780	9750	537
619	20240325	092400	22540680	9770	9770	9770	9770	0
620	20240325	092300	22540680	9770	9770	9770	9770	0
621	20240325	092200	22540680	9770	9770	9770	9770	48
622	20240325	092100	22071720	9760	9760	9760	9760	0
623	20240325	092000	22071720	9760	9760	9760	9760	1360
624	20240325	091900	8798120	9760	9760	9760	9760	0
625	20240325	091800	8798120	9760	9760	9760	9760	4
626	20240325	091700	8759080	9760	9760	9760	9760	15
627	20240325	091600	8612680	9750	9750	9750	9750	0
628	20240325	091500	8612680	9750	9750	9750	9750	0
629	20240325	091400	8612680	9750	9750	9750	9750	5
630	20240325	091300	8563930	9740	9740	9740	9740	0
631	20240325	091200	8563930	9740	9780	9780	9740	331
632	20240325	091100	5330920	9840	9840	9840	9840	0
633	20240325	091000	5330920	9840	9840	9840	9840	50
634	20240325	090900	4838920	9830	9830	9830	9830	108
635	20240325	090800	3777280	9840	9840	9840	9840	48
636	20240325	090700	3304960	9890	9890	9890	9890	0
637	20240325	090600	3304960	9890	9890	9890	9890	56
638	20240325	090500	2751120	9930	9930	9930	9930	10
639	20240325	090400	2651820	9930	9930	9930	9930	50
640	20240325	090300	2155320	9930	9840	9930	9840	7
641	20240325	090200	2086080	9840	9840	9840	9840	0
642	20240325	090100	2086080	9840	9840	9840	9840	0
643	20240325	090000	2086080	9840	9840	9840	9840	212