KissMeData/314140/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	210600	323446590	9680	9680	9680	9680	415
3	20240319	210500	323446590	9680	9680	9680	9680	0
4	20240319	210400	323446590	9680	9680	9680	9680	0
5	20240319	210300	323446590	9680	9680	9680	9680	0
6	20240319	210200	323446590	9680	9680	9680	9680	0
7	20240319	210100	323446590	9680	9680	9680	9680	0
8	20240319	210000	323446590	9680	9680	9680	9680	0
9	20240319	205900	323446590	9680	9680	9680	9680	0
10	20240319	205800	323446590	9680	9680	9680	9680	0
11	20240319	205700	323446590	9680	9680	9680	9680	0
12	20240319	205600	323446590	9680	9680	9680	9680	0
13	20240319	205500	323446590	9680	9680	9680	9680	0
14	20240319	205400	323446590	9680	9680	9680	9680	0
15	20240319	205300	323446590	9680	9680	9680	9680	0
16	20240319	205200	323446590	9680	9680	9680	9680	0
17	20240319	205100	323446590	9680	9680	9680	9680	0
18	20240319	205000	323446590	9680	9680	9680	9680	0
19	20240319	204900	323446590	9680	9680	9680	9680	0
20	20240319	204800	323446590	9680	9680	9680	9680	0
21	20240319	204700	323446590	9680	9680	9680	9680	0
22	20240319	204600	323446590	9680	9680	9680	9680	0
23	20240319	204500	323446590	9680	9680	9680	9680	0
24	20240319	204400	323446590	9680	9680	9680	9680	0
25	20240319	204300	323446590	9680	9680	9680	9680	0
26	20240319	204200	323446590	9680	9680	9680	9680	0
27	20240319	204100	323446590	9680	9680	9680	9680	0
28	20240319	204000	323446590	9680	9680	9680	9680	0
29	20240319	203900	323446590	9680	9680	9680	9680	0
30	20240319	203800	323446590	9680	9680	9680	9680	0
31	20240319	203700	323446590	9680	9680	9680	9680	0
32	20240319	203600	323446590	9680	9680	9680	9680	415
33	20240319	203500	323446590	9680	9680	9680	9680	0
34	20240319	203400	323446590	9680	9680	9680	9680	0
35	20240319	203300	323446590	9680	9680	9680	9680	0
36	20240319	203200	323446590	9680	9680	9680	9680	0
37	20240319	203100	323446590	9680	9680	9680	9680	0
38	20240319	203000	323446590	9680	9680	9680	9680	0
39	20240319	202900	323446590	9680	9680	9680	9680	0
40	20240319	202800	323446590	9680	9680	9680	9680	0
41	20240319	202700	323446590	9680	9680	9680	9680	0
42	20240319	202600	323446590	9680	9680	9680	9680	0
43	20240319	202500	323446590	9680	9680	9680	9680	0
44	20240319	202400	323446590	9680	9680	9680	9680	0
45	20240319	202300	323446590	9680	9680	9680	9680	0
46	20240319	202200	323446590	9680	9680	9680	9680	0
47	20240319	202100	323446590	9680	9680	9680	9680	0
48	20240319	202000	323446590	9680	9680	9680	9680	0
49	20240319	201900	323446590	9680	9680	9680	9680	0
50	20240319	201800	323446590	9680	9680	9680	9680	0
51	20240319	201700	323446590	9680	9680	9680	9680	0
52	20240319	201600	323446590	9680	9680	9680	9680	0
53	20240319	201500	323446590	9680	9680	9680	9680	0
54	20240319	201400	323446590	9680	9680	9680	9680	0
55	20240319	201300	323446590	9680	9680	9680	9680	0
56	20240319	201200	323446590	9680	9680	9680	9680	0
57	20240319	201100	323446590	9680	9680	9680	9680	0
58	20240319	201000	323446590	9680	9680	9680	9680	0
59	20240319	200900	323446590	9680	9680	9680	9680	0
60	20240319	200800	323446590	9680	9680	9680	9680	0
61	20240319	200700	323446590	9680	9680	9680	9680	0
62	20240319	200600	323446590	9680	9680	9680	9680	415
63	20240319	200500	323446590	9680	9680	9680	9680	0
64	20240319	200400	323446590	9680	9680	9680	9680	0
65	20240319	200300	323446590	9680	9680	9680	9680	0
66	20240319	200200	323446590	9680	9680	9680	9680	0
67	20240319	200100	323446590	9680	9680	9680	9680	0
68	20240319	200000	323446590	9680	9680	9680	9680	0
69	20240319	195900	323446590	9680	9680	9680	9680	0
70	20240319	195800	323446590	9680	9680	9680	9680	0
71	20240319	195700	323446590	9680	9680	9680	9680	0
72	20240319	195600	323446590	9680	9680	9680	9680	0
73	20240319	195500	323446590	9680	9680	9680	9680	0
74	20240319	195400	323446590	9680	9680	9680	9680	0
75	20240319	195300	323446590	9680	9680	9680	9680	0
76	20240319	195200	323446590	9680	9680	9680	9680	0
77	20240319	195100	323446590	9680	9680	9680	9680	0
78	20240319	195000	323446590	9680	9680	9680	9680	0
79	20240319	194900	323446590	9680	9680	9680	9680	0
80	20240319	194800	323446590	9680	9680	9680	9680	0
81	20240319	194700	323446590	9680	9680	9680	9680	0
82	20240319	194600	323446590	9680	9680	9680	9680	0
83	20240319	194500	323446590	9680	9680	9680	9680	0
84	20240319	194400	323446590	9680	9680	9680	9680	0
85	20240319	194300	323446590	9680	9680	9680	9680	0
86	20240319	194200	323446590	9680	9680	9680	9680	0
87	20240319	194100	323446590	9680	9680	9680	9680	0
88	20240319	194000	323446590	9680	9680	9680	9680	0
89	20240319	193900	323446590	9680	9680	9680	9680	0
90	20240319	193800	323446590	9680	9680	9680	9680	0
91	20240319	193700	323446590	9680	9680	9680	9680	0
92	20240319	193600	323446590	9680	9680	9680	9680	415
93	20240319	193500	323446590	9680	9680	9680	9680	0
94	20240319	193400	323446590	9680	9680	9680	9680	0
95	20240319	193300	323446590	9680	9680	9680	9680	0
96	20240319	193200	323446590	9680	9680	9680	9680	0
97	20240319	193100	323446590	9680	9680	9680	9680	0
98	20240319	193000	323446590	9680	9680	9680	9680	0
99	20240319	192900	323446590	9680	9680	9680	9680	0
100	20240319	192800	323446590	9680	9680	9680	9680	0
101	20240319	192700	323446590	9680	9680	9680	9680	0
102	20240319	192600	323446590	9680	9680	9680	9680	0
103	20240319	192500	323446590	9680	9680	9680	9680	0
104	20240319	192400	323446590	9680	9680	9680	9680	0
105	20240319	192300	323446590	9680	9680	9680	9680	0
106	20240319	192200	323446590	9680	9680	9680	9680	0
107	20240319	192100	323446590	9680	9680	9680	9680	0
108	20240319	192000	323446590	9680	9680	9680	9680	0
109	20240319	191900	323446590	9680	9680	9680	9680	0
110	20240319	191800	323446590	9680	9680	9680	9680	0
111	20240319	191700	323446590	9680	9680	9680	9680	0
112	20240319	191600	323446590	9680	9680	9680	9680	0
113	20240319	191500	323446590	9680	9680	9680	9680	0
114	20240319	191400	323446590	9680	9680	9680	9680	0
115	20240319	191300	323446590	9680	9680	9680	9680	0
116	20240319	191200	323446590	9680	9680	9680	9680	0
117	20240319	191100	323446590	9680	9680	9680	9680	0
118	20240319	191000	323446590	9680	9680	9680	9680	0
119	20240319	190900	323446590	9680	9680	9680	9680	0
120	20240319	190800	323446590	9680	9680	9680	9680	0
121	20240319	190700	323446590	9680	9680	9680	9680	0
122	20240319	190600	323446590	9680	9680	9680	9680	415
123	20240319	190500	323446590	9680	9680	9680	9680	0
124	20240319	190400	323446590	9680	9680	9680	9680	0
125	20240319	190300	323446590	9680	9680	9680	9680	0
126	20240319	190200	323446590	9680	9680	9680	9680	0
127	20240319	190100	323446590	9680	9680	9680	9680	0
128	20240319	190000	323446590	9680	9680	9680	9680	0
129	20240319	185900	323446590	9680	9680	9680	9680	0
130	20240319	185800	323446590	9680	9680	9680	9680	0
131	20240319	185700	323446590	9680	9680	9680	9680	0
132	20240319	185600	323446590	9680	9680	9680	9680	0
133	20240319	185500	323446590	9680	9680	9680	9680	0
134	20240319	185400	323446590	9680	9680	9680	9680	0
135	20240319	185300	323446590	9680	9680	9680	9680	0
136	20240319	185200	323446590	9680	9680	9680	9680	0
137	20240319	185100	323446590	9680	9680	9680	9680	0
138	20240319	185000	323446590	9680	9680	9680	9680	0
139	20240319	184900	323446590	9680	9680	9680	9680	0
140	20240319	184800	323446590	9680	9680	9680	9680	0
141	20240319	184700	323446590	9680	9680	9680	9680	0
142	20240319	184600	323446590	9680	9680	9680	9680	0
143	20240319	184500	323446590	9680	9680	9680	9680	0
144	20240319	184400	323446590	9680	9680	9680	9680	0
145	20240319	184300	323446590	9680	9680	9680	9680	0
146	20240319	184200	323446590	9680	9680	9680	9680	0
147	20240319	184100	323446590	9680	9680	9680	9680	0
148	20240319	184000	323446590	9680	9680	9680	9680	0
149	20240319	183900	323446590	9680	9680	9680	9680	0
150	20240319	183800	323446590	9680	9680	9680	9680	0
151	20240319	183700	323446590	9680	9680	9680	9680	0
152	20240319	183600	323446590	9680	9680	9680	9680	415
153	20240319	183500	323446590	9680	9680	9680	9680	0
154	20240319	183400	323446590	9680	9680	9680	9680	0
155	20240319	183300	323446590	9680	9680	9680	9680	0
156	20240319	183200	323446590	9680	9680	9680	9680	0
157	20240319	183100	323446590	9680	9680	9680	9680	0
158	20240319	183000	323446590	9680	9680	9680	9680	0
159	20240319	182900	323446590	9680	9680	9680	9680	0
160	20240319	182800	323446590	9680	9680	9680	9680	0
161	20240319	182700	323446590	9680	9680	9680	9680	0
162	20240319	182600	323446590	9680	9680	9680	9680	0
163	20240319	182500	323446590	9680	9680	9680	9680	0
164	20240319	182400	323446590	9680	9680	9680	9680	0
165	20240319	182300	323446590	9680	9680	9680	9680	0
166	20240319	182200	323446590	9680	9680	9680	9680	0
167	20240319	182100	323446590	9680	9680	9680	9680	0
168	20240319	182000	323446590	9680	9680	9680	9680	0
169	20240319	181900	323446590	9680	9680	9680	9680	0
170	20240319	181800	323446590	9680	9680	9680	9680	0
171	20240319	181700	323446590	9680	9680	9680	9680	0
172	20240319	181600	323446590	9680	9680	9680	9680	0
173	20240319	181500	323446590	9680	9680	9680	9680	0
174	20240319	181400	323446590	9680	9680	9680	9680	0
175	20240319	181300	323446590	9680	9680	9680	9680	0
176	20240319	181200	323446590	9680	9680	9680	9680	0
177	20240319	181100	323446590	9680	9680	9680	9680	0
178	20240319	181000	323446590	9680	9680	9680	9680	0
179	20240319	180900	323446590	9680	9680	9680	9680	0
180	20240319	180800	323446590	9680	9680	9680	9680	0
181	20240319	180700	323446590	9680	9680	9680	9680	0
182	20240319	180600	323446590	9680	9680	9680	9680	415
183	20240319	180500	323446590	9680	9680	9680	9680	0
184	20240319	180400	323446590	9680	9680	9680	9680	0
185	20240319	180300	323446590	9680	9680	9680	9680	0
186	20240319	180200	323446590	9680	9680	9680	9680	0
187	20240319	180100	323446590	9680	9680	9680	9680	0
188	20240319	180000	323446590	9680	9680	9680	9680	0
189	20240319	175900	323446590	9680	9680	9680	9680	0
190	20240319	175800	323446590	9680	9680	9680	9680	0
191	20240319	175700	323446590	9680	9680	9680	9680	0
192	20240319	175600	323446590	9680	9680	9680	9680	0
193	20240319	175500	323446590	9680	9680	9680	9680	0
194	20240319	175400	323446590	9680	9680	9680	9680	0
195	20240319	175300	323446590	9680	9680	9680	9680	0
196	20240319	175200	323446590	9680	9680	9680	9680	0
197	20240319	175100	323446590	9680	9680	9680	9680	0
198	20240319	175000	323446590	9680	9680	9680	9680	0
199	20240319	174900	323446590	9680	9680	9680	9680	0
200	20240319	174800	323446590	9680	9680	9680	9680	0
201	20240319	174700	323446590	9680	9680	9680	9680	0
202	20240319	174600	323446590	9680	9680	9680	9680	0
203	20240319	174500	323446590	9680	9680	9680	9680	0
204	20240319	174400	323446590	9680	9680	9680	9680	0
205	20240319	174300	323446590	9680	9680	9680	9680	0
206	20240319	174200	323446590	9680	9680	9680	9680	0
207	20240319	174100	323446590	9680	9680	9680	9680	0
208	20240319	174000	323446590	9680	9680	9680	9680	0
209	20240319	173900	323446590	9680	9680	9680	9680	0
210	20240319	173800	323446590	9680	9680	9680	9680	0
211	20240319	173700	323446590	9680	9680	9680	9680	0
212	20240319	173600	323446590	9680	9680	9680	9680	415
213	20240319	173500	323446590	9680	9680	9680	9680	0
214	20240319	173400	323446590	9680	9680	9680	9680	0
215	20240319	173300	323446590	9680	9680	9680	9680	0
216	20240319	173200	323446590	9680	9680	9680	9680	0
217	20240319	173100	323446590	9680	9680	9680	9680	0
218	20240319	173000	323446590	9680	9680	9680	9680	0
219	20240319	172900	323446590	9680	9680	9680	9680	0
220	20240319	172800	323446590	9680	9680	9680	9680	0
221	20240319	172700	323446590	9680	9680	9680	9680	0
222	20240319	172600	323446590	9680	9680	9680	9680	0
223	20240319	172500	323446590	9680	9680	9680	9680	0
224	20240319	172400	323446590	9680	9680	9680	9680	0
225	20240319	172300	323446590	9680	9680	9680	9680	0
226	20240319	172200	323446590	9680	9680	9680	9680	0
227	20240319	172100	323446590	9680	9680	9680	9680	0
228	20240319	172000	323446590	9680	9680	9680	9680	0
229	20240319	171900	323446590	9680	9680	9680	9680	0
230	20240319	171800	323446590	9680	9680	9680	9680	0
231	20240319	171700	323446590	9680	9680	9680	9680	0
232	20240319	171600	323446590	9680	9680	9680	9680	0
233	20240319	171500	323446590	9680	9680	9680	9680	0
234	20240319	171400	323446590	9680	9680	9680	9680	0
235	20240319	171300	323446590	9680	9680	9680	9680	0
236	20240319	171200	323446590	9680	9680	9680	9680	0
237	20240319	171100	323446590	9680	9680	9680	9680	0
238	20240319	171000	323446590	9680	9680	9680	9680	0
239	20240319	170900	323446590	9680	9680	9680	9680	0
240	20240319	170800	323446590	9680	9680	9680	9680	0
241	20240319	170700	323446590	9680	9680	9680	9680	0
242	20240319	170600	323446590	9680	9680	9680	9680	415
243	20240319	170500	323446590	9680	9680	9680	9680	0
244	20240319	170400	323446590	9680	9680	9680	9680	0
245	20240319	170300	323446590	9680	9680	9680	9680	0
246	20240319	170200	323446590	9680	9680	9680	9680	0
247	20240319	170100	323446590	9680	9680	9680	9680	0
248	20240319	170000	323446590	9680	9680	9680	9680	0
249	20240319	165900	323446590	9680	9680	9680	9680	0
250	20240319	165800	323446590	9680	9680	9680	9680	0
251	20240319	165700	323446590	9680	9680	9680	9680	0
252	20240319	165600	323446590	9680	9680	9680	9680	0
253	20240319	165500	323446590	9680	9680	9680	9680	0
254	20240319	165400	323446590	9680	9680	9680	9680	0
255	20240319	165300	323446590	9680	9680	9680	9680	0
256	20240319	165200	323446590	9680	9680	9680	9680	0
257	20240319	165100	323446590	9680	9680	9680	9680	0
258	20240319	165000	323446590	9680	9680	9680	9680	0
259	20240319	164900	323446590	9680	9680	9680	9680	0
260	20240319	164800	323446590	9680	9680	9680	9680	0
261	20240319	164700	323446590	9680	9680	9680	9680	0
262	20240319	164600	323446590	9680	9680	9680	9680	0
263	20240319	164500	323446590	9680	9680	9680	9680	0
264	20240319	164400	323446590	9680	9680	9680	9680	0
265	20240319	164300	323446590	9680	9680	9680	9680	0
266	20240319	164200	323446590	9680	9680	9680	9680	0
267	20240319	164100	323446590	9680	9680	9680	9680	0
268	20240319	164000	323446590	9680	9680	9680	9680	0
269	20240319	163900	323446590	9680	9680	9680	9680	0
270	20240319	163800	323446590	9680	9680	9680	9680	0
271	20240319	163700	323446590	9680	9680	9680	9680	0
272	20240319	163600	323446590	9680	9680	9680	9680	415
273	20240319	163500	323446590	9680	9680	9680	9680	0
274	20240319	163400	323446590	9680	9680	9680	9680	0
275	20240319	163300	323446590	9680	9680	9680	9680	0
276	20240319	163200	323446590	9680	9680	9680	9680	0
277	20240319	163100	323446590	9680	9680	9680	9680	0
278	20240319	163000	323446590	9680	9680	9680	9680	0
279	20240319	162900	323446590	9680	9680	9680	9680	0
280	20240319	162800	323446590	9680	9680	9680	9680	0
281	20240319	162700	323446590	9680	9680	9680	9680	0
282	20240319	162600	323446590	9680	9680	9680	9680	0
283	20240319	162500	323446590	9680	9680	9680	9680	0
284	20240319	162400	323446590	9680	9680	9680	9680	0
285	20240319	162300	323446590	9680	9680	9680	9680	0
286	20240319	162200	323446590	9680	9680	9680	9680	0
287	20240319	162100	323446590	9680	9680	9680	9680	0
288	20240319	162000	323446590	9680	9680	9680	9680	0
289	20240319	161900	323446590	9680	9680	9680	9680	0
290	20240319	161800	323446590	9680	9680	9680	9680	0
291	20240319	161700	323446590	9680	9680	9680	9680	0
292	20240319	161600	323446590	9680	9680	9680	9680	0
293	20240319	161500	323446590	9680	9680	9680	9680	0
294	20240319	161400	323446590	9680	9680	9680	9680	0
295	20240319	161300	323446590	9680	9680	9680	9680	0
296	20240319	161200	323446590	9680	9680	9680	9680	0
297	20240319	161100	323446590	9680	9680	9680	9680	0
298	20240319	161000	323446590	9680	9680	9680	9680	0
299	20240319	160900	323446590	9680	9680	9680	9680	0
300	20240319	160800	323446590	9680	9680	9680	9680	0
301	20240319	160700	323446590	9680	9680	9680	9680	0
302	20240319	160600	323446590	9680	9680	9680	9680	415
303	20240319	160500	323446590	9680	9680	9680	9680	0
304	20240319	160400	323446590	9680	9680	9680	9680	0
305	20240319	160300	323446590	9680	9680	9680	9680	0
306	20240319	160200	323446590	9680	9680	9680	9680	0
307	20240319	160100	323446590	9680	9680	9680	9680	0
308	20240319	160000	323446590	9680	9680	9680	9680	0
309	20240319	155900	323446590	9680	9680	9680	9680	0
310	20240319	155800	323446590	9680	9680	9680	9680	0
311	20240319	155700	323446590	9680	9680	9680	9680	0
312	20240319	155600	323446590	9680	9680	9680	9680	0
313	20240319	155500	323446590	9680	9680	9680	9680	0
314	20240319	155400	323446590	9680	9680	9680	9680	0
315	20240319	155300	323446590	9680	9680	9680	9680	0
316	20240319	155200	323446590	9680	9680	9680	9680	0
317	20240319	155100	323446590	9680	9680	9680	9680	0
318	20240319	155000	323446590	9680	9680	9680	9680	0
319	20240319	154900	323446590	9680	9680	9680	9680	0
320	20240319	154800	323446590	9680	9680	9680	9680	0
321	20240319	154700	323446590	9680	9680	9680	9680	0
322	20240319	154600	323446590	9680	9680	9680	9680	0
323	20240319	154500	323446590	9680	9680	9680	9680	0
324	20240319	154400	323446590	9680	9680	9680	9680	0
325	20240319	154300	323446590	9680	9680	9680	9680	0
326	20240319	154200	323446590	9680	9680	9680	9680	0
327	20240319	154100	323446590	9680	9680	9680	9680	0
328	20240319	154000	323446590	9680	9680	9680	9680	0
329	20240319	153900	323446590	9680	9680	9680	9680	0
330	20240319	153800	323446590	9680	9680	9680	9680	0
331	20240319	153700	323446590	9680	9680	9680	9680	0
332	20240319	153600	323446590	9680	9680	9680	9680	415
333	20240319	153500	323446590	9680	9680	9680	9680	0
334	20240319	153400	323446590	9680	9680	9680	9680	0
335	20240319	153300	323446590	9680	9680	9680	9680	0
336	20240319	153200	323446590	9680	9680	9680	9680	0
337	20240319	153100	323446590	9680	9680	9680	9680	0
338	20240319	153000	323446590	9680	9680	9680	9680	415
339	20240319	152900	319429390	9630	9630	9630	9630	0
340	20240319	152800	319429390	9630	9630	9630	9630	0
341	20240319	152700	319429390	9630	9630	9630	9630	0
342	20240319	152600	319429390	9630	9630	9630	9630	0
343	20240319	152500	319429390	9630	9630	9630	9630	0
344	20240319	152400	319429390	9630	9630	9630	9630	0
345	20240319	152300	319429390	9630	9630	9630	9630	0
346	20240319	152200	319429390	9630	9630	9630	9630	0
347	20240319	152100	319429390	9630	9630	9630	9630	0
348	20240319	152000	319429390	9630	9630	9630	9630	0
349	20240319	151900	319429390	9630	9610	9630	9590	264
350	20240319	151800	316897400	9620	9630	9630	9610	11
351	20240319	151700	316791540	9620	9600	9620	9600	29
352	20240319	151600	316513050	9600	9590	9600	9590	36
353	20240319	151500	316167570	9600	9600	9600	9600	1
354	20240319	151400	316157970	9590	9590	9590	9590	50
355	20240319	151300	315678470	9590	9590	9590	9590	50
356	20240319	151200	315198970	9580	9580	9580	9580	0
357	20240319	151100	315198970	9580	9580	9580	9580	0
358	20240319	151000	315198970	9580	9580	9580	9580	0
359	20240319	150900	315198970	9580	9590	9590	9580	240
360	20240319	150800	312899740	9590	9590	9590	9590	5
361	20240319	150700	312851790	9590	9590	9590	9590	172
362	20240319	150600	311202310	9590	9600	9600	9590	155
363	20240319	150500	309714350	9600	9600	9600	9600	50
364	20240319	150400	309234350	9590	9600	9600	9590	93
365	20240319	150300	308341920	9600	9600	9600	9600	0
366	20240319	150200	308341920	9600	9600	9600	9600	0
367	20240319	150100	308341920	9600	9600	9600	9600	0
368	20240319	150000	308341920	9600	9600	9600	9600	0
369	20240319	145900	308341920	9600	9600	9600	9600	0
370	20240319	145800	308341920	9600	9600	9600	9600	0
371	20240319	145700	308341920	9600	9600	9600	9600	14
372	20240319	145600	308207520	9600	9600	9600	9600	0
373	20240319	145500	308207520	9600	9600	9600	9600	0
374	20240319	145400	308207520	9600	9600	9600	9600	0
375	20240319	145300	308207520	9600	9600	9600	9600	0
376	20240319	145200	308207520	9600	9600	9600	9600	0
377	20240319	145100	308207520	9600	9600	9600	9600	140
378	20240319	145000	306863520	9600	9600	9600	9600	0
379	20240319	144900	306863520	9600	9600	9600	9600	0
380	20240319	144800	306863520	9600	9600	9600	9600	0
381	20240319	144700	306863520	9600	9600	9600	9600	4
382	20240319	144600	306825120	9600	9610	9620	9590	3538
383	20240319	144500	272859690	9620	9620	9620	9620	2
384	20240319	144400	272840450	9620	9620	9620	9620	0
385	20240319	144300	272840450	9620	9620	9620	9620	0
386	20240319	144200	272840450	9620	9620	9620	9620	1
387	20240319	144100	272830830	9610	9610	9610	9610	0
388	20240319	144000	272830830	9610	9610	9610	9610	0
389	20240319	143900	272830830	9610	9610	9610	9610	0
390	20240319	143800	272830830	9610	9610	9610	9610	0
391	20240319	143700	272830830	9610	9610	9610	9610	0
392	20240319	143600	272830830	9610	9610	9610	9610	0
393	20240319	143500	272830830	9610	9610	9610	9610	0
394	20240319	143400	272830830	9610	9610	9610	9610	0
395	20240319	143300	272830830	9610	9610	9610	9610	0
396	20240319	143200	272830830	9610	9610	9610	9610	0
397	20240319	143100	272830830	9610	9610	9610	9610	0
398	20240319	143000	272830830	9610	9610	9610	9610	0
399	20240319	142900	272830830	9610	9610	9610	9610	97
400	20240319	142800	271898660	9610	9610	9610	9610	0
401	20240319	142700	271898660	9610	9610	9610	9610	0
402	20240319	142600	271898660	9610	9610	9610	9610	0
403	20240319	142500	271898660	9610	9610	9610	9610	13
404	20240319	142400	271773730	9600	9600	9600	9600	10
405	20240319	142300	271677730	9610	9610	9610	9610	0
406	20240319	142200	271677730	9610	9610	9610	9610	0
407	20240319	142100	271677730	9610	9610	9610	9610	0
408	20240319	142000	271677730	9610	9610	9610	9610	0
409	20240319	141900	271677730	9610	9610	9610	9610	20
410	20240319	141800	271485530	9610	9610	9610	9610	0
411	20240319	141700	271485530	9610	9610	9610	9610	0
412	20240319	141600	271485530	9610	9610	9610	9610	0
413	20240319	141500	271485530	9610	9610	9610	9610	0
414	20240319	141400	271485530	9610	9620	9620	9610	2
415	20240319	141300	271466300	9630	9600	9640	9600	267
416	20240319	141200	268903030	9610	9610	9610	9610	0
417	20240319	141100	268903030	9610	9610	9610	9610	0
418	20240319	141000	268903030	9610	9610	9610	9610	0
419	20240319	140900	268903030	9610	9610	9610	9610	0
420	20240319	140800	268903030	9610	9610	9610	9610	0
421	20240319	140700	268903030	9610	9600	9650	9600	265
422	20240319	140600	266358500	9600	9610	9610	9600	632
423	20240319	140500	260286080	9620	9630	9630	9620	2
424	20240319	140400	260266830	9630	9630	9630	9630	0
425	20240319	140300	260266830	9630	9630	9630	9630	0
426	20240319	140200	260266830	9630	9630	9630	9630	0
427	20240319	140100	260266830	9630	9630	9630	9630	0
428	20240319	140000	260266830	9630	9630	9630	9630	0
429	20240319	135900	260266830	9630	9650	9650	9630	2
430	20240319	135800	260247550	9620	9620	9620	9620	2
431	20240319	135700	260228310	9630	9630	9630	9630	0
432	20240319	135600	260228310	9630	9630	9630	9630	0
433	20240319	135500	260228310	9630	9630	9630	9630	0
434	20240319	135400	260228310	9630	9640	9640	9630	2
435	20240319	135300	260209040	9610	9610	9610	9610	239
436	20240319	135200	257912250	9620	9620	9620	9620	0
437	20240319	135100	257912250	9620	9620	9620	9620	1
438	20240319	135000	257902630	9630	9630	9630	9630	0
439	20240319	134900	257902630	9630	9630	9630	9630	1
440	20240319	134800	257893000	9630	9630	9630	9630	0
441	20240319	134700	257893000	9630	9630	9630	9630	0
442	20240319	134600	257893000	9630	9630	9630	9630	0
443	20240319	134500	257893000	9630	9630	9630	9630	0
444	20240319	134400	257893000	9630	9630	9630	9630	1
445	20240319	134300	257883370	9630	9620	9630	9610	51
446	20240319	134200	257393220	9630	9640	9640	9630	5
447	20240319	134100	257345050	9630	9630	9630	9630	0
448	20240319	134000	257345050	9630	9630	9630	9630	1
449	20240319	133900	257335420	9630	9630	9630	9630	1
450	20240319	133800	257325790	9630	9630	9630	9630	0
451	20240319	133700	257325790	9630	9630	9630	9630	0
452	20240319	133600	257325790	9630	9630	9630	9630	0
453	20240319	133500	257325790	9630	9630	9640	9630	3
454	20240319	133400	257296890	9630	9630	9630	9630	0
455	20240319	133300	257296890	9630	9630	9630	9630	74
456	20240319	133200	256584270	9630	9630	9630	9630	0
457	20240319	133100	256584270	9630	9630	9630	9630	1
458	20240319	133000	256574640	9640	9640	9640	9640	0
459	20240319	132900	256574640	9640	9630	9640	9610	201
460	20240319	132800	254639970	9630	9630	9630	9630	10
461	20240319	132700	254543670	9640	9640	9650	9640	6
462	20240319	132600	254485800	9640	9640	9640	9640	0
463	20240319	132500	254485800	9640	9640	9640	9640	0
464	20240319	132400	254485800	9640	9640	9640	9640	0
465	20240319	132300	254485800	9640	9640	9640	9640	0
466	20240319	132200	254485800	9640	9630	9640	9630	140
467	20240319	132100	253137590	9630	9630	9630	9630	0
468	20240319	132000	253137590	9630	9630	9630	9630	1
469	20240319	131900	253127960	9640	9640	9640	9640	0
470	20240319	131800	253127960	9640	9640	9640	9640	0
471	20240319	131700	253127960	9640	9640	9640	9640	0
472	20240319	131600	253127960	9640	9640	9640	9640	1
473	20240319	131500	253118320	9640	9640	9640	9640	1
474	20240319	131400	253108680	9650	9650	9650	9650	0
475	20240319	131300	253108680	9650	9650	9650	9650	0
476	20240319	131200	253108680	9650	9630	9660	9630	56
477	20240319	131100	252568900	9630	9630	9630	9630	4
478	20240319	131000	252530380	9630	9630	9630	9630	50
479	20240319	130900	252048880	9610	9600	9610	9600	1266
480	20240319	130800	239882630	9600	9600	9600	9600	0
481	20240319	130700	239882630	9600	9600	9600	9600	0
482	20240319	130600	239882630	9600	9600	9600	9600	0
483	20240319	130500	239882630	9600	9600	9600	9600	0
484	20240319	130400	239882630	9600	9600	9600	9600	0
485	20240319	130300	239882630	9600	9600	9600	9600	0
486	20240319	130200	239882630	9600	9600	9600	9600	0
487	20240319	130100	239882630	9600	9600	9600	9600	0
488	20240319	130000	239882630	9600	9600	9600	9600	12
489	20240319	125900	239767430	9600	9600	9600	9600	0
490	20240319	125800	239767430	9600	9600	9600	9600	2
491	20240319	125700	239748230	9600	9600	9600	9600	0
492	20240319	125600	239748230	9600	9600	9600	9600	0
493	20240319	125500	239748230	9600	9600	9600	9600	0
494	20240319	125400	239748230	9600	9600	9600	9600	0
495	20240319	125300	239748230	9600	9600	9600	9600	0
496	20240319	125200	239748230	9600	9600	9600	9600	7
497	20240319	125100	239681030	9600	9600	9600	9600	0
498	20240319	125000	239681030	9600	9600	9600	9600	0
499	20240319	124900	239681030	9600	9600	9600	9600	0
500	20240319	124800	239681030	9600	9600	9600	9600	36
501	20240319	124700	239335430	9590	9590	9590	9590	0
502	20240319	124600	239335430	9590	9590	9590	9590	0
503	20240319	124500	239335430	9590	9590	9590	9590	0
504	20240319	124400	239335430	9590	9590	9590	9590	0
505	20240319	124300	239335430	9590	9590	9590	9590	0
506	20240319	124200	239335430	9590	9590	9590	9590	0
507	20240319	124100	239335430	9590	9590	9590	9590	0
508	20240319	124000	239335430	9590	9590	9590	9590	0
509	20240319	123900	239335430	9590	9590	9590	9590	92
510	20240319	123800	238453150	9600	9600	9600	9600	178
511	20240319	123700	236744350	9600	9600	9610	9600	126
512	20240319	123600	235534520	9590	9600	9610	9590	161
513	20240319	123500	233987750	9580	9580	9580	9580	0
514	20240319	123400	233987750	9580	9580	9580	9580	0
515	20240319	123300	233987750	9580	9580	9580	9580	0
516	20240319	123200	233987750	9580	9570	9580	9570	253
517	20240319	123100	231564530	9570	9570	9570	9570	0
518	20240319	123000	231564530	9570	9570	9570	9570	0
519	20240319	122900	231564530	9570	9570	9570	9570	0
520	20240319	122800	231564530	9570	9570	9570	9570	0
521	20240319	122700	231564530	9570	9570	9570	9570	0
522	20240319	122600	231564530	9570	9560	9570	9560	101
523	20240319	122500	230598960	9570	9570	9570	9570	4
524	20240319	122400	230560680	9570	9580	9580	9570	5
525	20240319	122300	230512800	9590	9590	9590	9590	0
526	20240319	122200	230512800	9590	9590	9590	9590	3
527	20240319	122100	230484030	9590	9590	9590	9590	0
528	20240319	122000	230484030	9590	9590	9590	9590	10
529	20240319	121900	230388130	9590	9590	9590	9590	0
530	20240319	121800	230388130	9590	9590	9590	9590	1
531	20240319	121700	230378540	9590	9580	9600	9580	484
532	20240319	121600	225739850	9560	9560	9560	9560	0
533	20240319	121500	225739850	9560	9560	9560	9560	8
534	20240319	121400	225663370	9560	9560	9560	9560	0
535	20240319	121300	225663370	9560	9560	9560	9560	0
536	20240319	121200	225663370	9560	9560	9560	9560	0
537	20240319	121100	225663370	9560	9560	9560	9560	0
538	20240319	121000	225663370	9560	9560	9560	9560	0
539	20240319	120900	225663370	9560	9560	9560	9560	0
540	20240319	120800	225663370	9560	9560	9560	9560	0
541	20240319	120700	225663370	9560	9560	9560	9560	0
542	20240319	120600	225663370	9560	9560	9560	9560	1
543	20240319	120500	225653810	9560	9560	9560	9560	1
544	20240319	120400	225644250	9560	9570	9570	9560	2
545	20240319	120300	225625120	9540	9560	9560	9540	51
546	20240319	120200	225138340	9560	9560	9560	9560	0
547	20240319	120100	225138340	9560	9570	9580	9550	30
548	20240319	120000	224851580	9560	9570	9570	9560	3
549	20240319	115900	224822890	9560	9590	9590	9560	1480
550	20240319	115800	210651750	9590	9590	9590	9590	0
551	20240319	115700	210651750	9590	9590	9590	9590	0
552	20240319	115600	210651750	9590	9600	9610	9590	35
553	20240319	115500	210315480	9580	9590	9590	9580	191
554	20240319	115400	208485590	9600	9610	9610	9600	20
555	20240319	115300	208293490	9610	9610	9610	9580	948
556	20240319	115200	199211380	9590	9610	9620	9590	2148
557	20240319	115100	178588400	9620	9620	9620	9620	0
558	20240319	115000	178588400	9620	9620	9620	9620	0
559	20240319	114900	178588400	9620	9620	9620	9620	0
560	20240319	114800	178588400	9620	9630	9630	9620	28
561	20240319	114700	178318960	9640	9640	9640	9640	0
562	20240319	114600	178318960	9640	9640	9640	9640	0
563	20240319	114500	178318960	9640	9640	9640	9640	0
564	20240319	114400	178318960	9640	9640	9640	9640	0
565	20240319	114300	178318960	9640	9640	9640	9640	0
566	20240319	114200	178318960	9640	9640	9640	9640	0
567	20240319	114100	178318960	9640	9640	9640	9640	0
568	20240319	114000	178318960	9640	9640	9640	9640	0
569	20240319	113900	178318960	9640	9640	9640	9640	1
570	20240319	113800	178309320	9650	9650	9650	9650	0
571	20240319	113700	178309320	9650	9650	9650	9650	0
572	20240319	113600	178309320	9650	9650	9650	9650	0
573	20240319	113500	178309320	9650	9650	9650	9650	50
574	20240319	113400	177826820	9650	9650	9650	9650	1
575	20240319	113300	177817170	9650	9650	9650	9650	0
576	20240319	113200	177817170	9650	9650	9650	9650	10
577	20240319	113100	177720670	9650	9650	9650	9650	0
578	20240319	113000	177720670	9650	9650	9650	9650	1
579	20240319	112900	177711020	9660	9650	9660	9650	100
580	20240319	112800	176745330	9640	9640	9640	9640	21
581	20240319	112700	176542890	9610	9640	9640	9610	1228
582	20240319	112600	164735650	9650	9650	9650	9650	0
583	20240319	112500	164735650	9650	9650	9650	9650	0
584	20240319	112400	164735650	9650	9650	9650	9650	18
585	20240319	112300	164561950	9660	9660	9660	9660	0
586	20240319	112200	164561950	9660	9660	9660	9660	2
587	20240319	112100	164542630	9670	9680	9680	9670	17
588	20240319	112000	164378080	9670	9670	9670	9670	0
589	20240319	111900	164378080	9670	9670	9670	9670	0
590	20240319	111800	164378080	9670	9670	9670	9670	0
591	20240319	111700	164378080	9670	9680	9680	9670	11
592	20240319	111600	164271610	9670	9670	9670	9670	1
593	20240319	111500	164261940	9680	9680	9680	9680	0
594	20240319	111400	164261940	9680	9670	9680	9670	50
595	20240319	111300	163778140	9660	9660	9660	9660	3
596	20240319	111200	163749160	9670	9670	9670	9670	0
597	20240319	111100	163749160	9670	9670	9670	9670	0
598	20240319	111000	163749160	9670	9670	9670	9670	0
599	20240319	110900	163749160	9670	9670	9670	9670	0
600	20240319	110800	163749160	9670	9670	9670	9670	0
601	20240319	110700	163749160	9670	9670	9670	9670	1
602	20240319	110600	163739490	9670	9650	9670	9650	11
603	20240319	110500	163633270	9630	9650	9650	9630	150
604	20240319	110400	162188120	9660	9660	9660	9660	0
605	20240319	110300	162188120	9660	9660	9660	9660	1
606	20240319	110200	162178460	9680	9680	9680	9680	10
607	20240319	110100	162081660	9680	9630	9680	9630	143
608	20240319	110000	160703930	9630	9630	9630	9630	8
609	20240319	105900	160626890	9630	9620	9630	9620	18
610	20240319	105800	160453590	9630	9630	9630	9620	88
611	20240319	105700	159606840	9640	9630	9640	9630	27
612	20240319	105600	159346810	9630	9670	9670	9630	1942
613	20240319	105500	140625220	9650	9660	9660	9650	6
614	20240319	105400	140567310	9640	9640	9640	9640	0
615	20240319	105300	140567310	9640	9670	9670	9640	147
616	20240319	105200	139148790	9670	9670	9670	9670	4
617	20240319	105100	139110110	9670	9660	9670	9650	230
618	20240319	105000	136889190	9680	9680	9680	9680	50
619	20240319	104900	136405190	9660	9660	9660	9660	0
620	20240319	104800	136405190	9660	9670	9670	9660	10
621	20240319	104700	136308560	9660	9660	9660	9660	0
622	20240319	104600	136308560	9660	9660	9660	9660	0
623	20240319	104500	136308560	9660	9660	9660	9660	0
624	20240319	104400	136308560	9660	9660	9660	9660	10
625	20240319	104300	136211960	9680	9680	9680	9680	0
626	20240319	104200	136211960	9680	9660	9680	9650	286
627	20240319	104100	133452020	9660	9660	9660	9660	2
628	20240319	104000	133432700	9660	9670	9670	9650	649
629	20240319	103900	127161090	9680	9670	9690	9670	19
630	20240319	103800	126977050	9670	9690	9690	9670	53
631	20240319	103700	126463520	9690	9690	9690	9690	20
632	20240319	103600	126269720	9690	9690	9690	9690	3
633	20240319	103500	126240650	9690	9670	9690	9670	14
634	20240319	103400	126105030	9670	9670	9670	9670	1
635	20240319	103300	126095360	9670	9670	9670	9670	4
636	20240319	103200	126056680	9690	9690	9690	9690	30
637	20240319	103100	125765980	9680	9680	9680	9680	96
638	20240319	103000	124836700	9690	9680	9690	9680	19
639	20240319	102900	124652730	9660	9680	9680	9660	60
640	20240319	102800	124073100	9680	9670	9690	9660	158
641	20240319	102700	122546570	9660	9650	9660	9650	83
642	20240319	102600	121745180	9640	9640	9640	9640	86
643	20240319	102500	120916140	9650	9690	9690	9650	1087
644	20240319	102400	110407010	9690	9720	9720	9690	684
645	20240319	102300	103764370	9770	9770	9770	9770	0
646	20240319	102200	103764370	9770	9770	9770	9770	20
647	20240319	102100	103568970	9770	9770	9770	9770	20
648	20240319	102000	103373570	9800	9770	9800	9720	1224
649	20240319	101900	91443100	9770	9780	9780	9770	50
650	20240319	101800	90954110	9790	9790	9790	9790	0
651	20240319	101700	90954110	9790	9790	9790	9790	0
652	20240319	101600	90954110	9790	9800	9800	9790	23
653	20240319	101500	90728920	9800	9800	9800	9800	0
654	20240319	101400	90728920	9800	9800	9800	9800	0
655	20240319	101300	90728920	9800	9800	9800	9800	0
656	20240319	101200	90728920	9800	9800	9800	9800	0
657	20240319	101100	90728920	9800	9800	9800	9800	0
658	20240319	101000	90728920	9800	9800	9800	9800	10
659	20240319	100900	90630920	9800	9800	9800	9800	40
660	20240319	100800	90238920	9800	9800	9800	9800	10
661	20240319	100700	90140920	9790	9790	9790	9790	0
662	20240319	100600	90140920	9790	9790	9790	9790	0
663	20240319	100500	90140920	9790	9790	9790	9790	0
664	20240319	100400	90140920	9790	9800	9800	9790	41
665	20240319	100300	89739430	9800	9800	9800	9800	0
666	20240319	100200	89739430	9800	9810	9810	9800	455
667	20240319	100100	85276390	9820	9820	9820	9820	1
668	20240319	100000	85266570	9810	9810	9810	9810	0
669	20240319	095900	85266570	9810	9810	9810	9810	137
670	20240319	095800	83922600	9820	9820	9820	9820	30
671	20240319	095700	83628000	9820	9820	9820	9820	1
672	20240319	095600	83618180	9810	9810	9810	9810	0
673	20240319	095500	83618180	9810	9810	9810	9810	0
674	20240319	095400	83618180	9810	9810	9810	9810	0
675	20240319	095300	83618180	9810	9810	9810	9810	1
676	20240319	095200	83608370	9820	9820	9820	9820	0
677	20240319	095100	83608370	9820	9820	9820	9820	37
678	20240319	095000	83245030	9810	9810	9810	9810	39
679	20240319	094900	82862440	9800	9800	9800	9800	0
680	20240319	094800	82862440	9800	9800	9800	9800	0
681	20240319	094700	82862440	9800	9800	9800	9800	51
682	20240319	094600	82362640	9790	9800	9800	9790	101
683	20240319	094500	81372850	9800	9810	9810	9800	11
684	20240319	094400	81265040	9840	9840	9840	9820	34
685	20240319	094300	80930500	9820	9830	9830	9820	2
686	20240319	094200	80910850	9810	9820	9820	9810	2
687	20240319	094100	80891220	9800	9800	9800	9800	25
688	20240319	094000	80646220	9810	9840	9840	9810	5
689	20240319	093900	80597110	9850	9770	9850	9770	57
690	20240319	093800	80039190	9770	9770	9770	9770	231
691	20240319	093700	77782320	9770	9770	9770	9770	8
692	20240319	093600	77704160	9750	9750	9750	9750	0
693	20240319	093500	77704160	9750	9750	9750	9750	0
694	20240319	093400	77704160	9750	9750	9750	9750	300
695	20240319	093300	74779160	9750	9750	9750	9750	0
696	20240319	093200	74779160	9750	9750	9750	9750	0
697	20240319	093100	74779160	9750	9760	9760	9750	49
698	20240319	093000	74301080	9760	9770	9770	9760	203
699	20240319	092900	72319640	9770	9780	9780	9770	55
700	20240319	092800	71781900	9780	9780	9780	9780	166
701	20240319	092700	70158420	9760	9770	9770	9760	45
702	20240319	092600	69719210	9780	9770	9780	9770	4
703	20240319	092500	69680120	9760	9730	9780	9730	29
704	20240319	092400	69397290	9730	9780	9790	9730	1146
705	20240319	092300	58213740	9810	9810	9810	9790	340
706	20240319	092200	54881360	9830	9830	9830	9810	126
707	20240319	092100	53644160	9870	9870	9870	9870	50
708	20240319	092000	53150660	9840	9840	9840	9840	116
709	20240319	091900	52009220	9840	9860	9860	9840	3
710	20240319	091800	51979670	9840	9860	9860	9840	22
711	20240319	091700	51763140	9860	9860	9860	9860	4
712	20240319	091600	51723700	9840	9840	9840	9840	18
713	20240319	091500	51546580	9830	9840	9840	9830	35
714	20240319	091400	51202450	9870	9870	9870	9870	0
715	20240319	091300	51202450	9870	9850	9870	9850	117
716	20240319	091200	50049890	9860	9870	9870	9860	12
717	20240319	091100	49931480	9870	9880	9880	9870	32
718	20240319	091000	49615330	9860	9860	9860	9860	0
719	20240319	090900	49615330	9860	9870	9870	9860	204
720	20240319	090800	47602870	9870	9870	9870	9870	101
721	20240319	090700	46606000	9860	9860	9860	9860	0
722	20240319	090600	46606000	9860	9890	9890	9860	173
723	20240319	090500	44898600	9890	9890	9890	9880	298
724	20240319	090400	41951430	9890	9880	9890	9860	380
725	20240319	090300	38195890	9890	9840	9890	9840	432
726	20240319	090200	33936560	9840	9830	9840	9820	148
727	20240319	090100	32480880	9830	9840	9840	9830	107
728	20240319	090000	31429050	9750	9750	9870	9750	2987