KissMeData/033920/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	191500	81107570	5080	5080	5080	5080	104
3	20240314	191400	81107570	5080	5080	5080	5080	0
4	20240314	191300	81107570	5080	5080	5080	5080	0
5	20240314	191200	81107570	5080	5080	5080	5080	0
6	20240314	191100	81107570	5080	5080	5080	5080	0
7	20240314	191000	81107570	5080	5080	5080	5080	0
8	20240314	190900	81107570	5080	5080	5080	5080	0
9	20240314	190800	81107570	5080	5080	5080	5080	0
10	20240314	190700	81107570	5080	5080	5080	5080	0
11	20240314	190600	81107570	5080	5080	5080	5080	0
12	20240314	190500	81107570	5080	5080	5080	5080	0
13	20240314	190400	81107570	5080	5080	5080	5080	0
14	20240314	190300	81107570	5080	5080	5080	5080	0
15	20240314	190200	81107570	5080	5080	5080	5080	0
16	20240314	190100	81107570	5080	5080	5080	5080	0
17	20240314	190000	81107570	5080	5080	5080	5080	0
18	20240314	185900	81107570	5080	5080	5080	5080	0
19	20240314	185800	81107570	5080	5080	5080	5080	0
20	20240314	185700	81107570	5080	5080	5080	5080	0
21	20240314	185600	81107570	5080	5080	5080	5080	0
22	20240314	185500	81107570	5080	5080	5080	5080	0
23	20240314	185400	81107570	5080	5080	5080	5080	0
24	20240314	185300	81107570	5080	5080	5080	5080	0
25	20240314	185200	81107570	5080	5080	5080	5080	0
26	20240314	185100	81107570	5080	5080	5080	5080	0
27	20240314	185000	81107570	5080	5080	5080	5080	0
28	20240314	184900	81107570	5080	5080	5080	5080	0
29	20240314	184800	81107570	5080	5080	5080	5080	0
30	20240314	184700	81107570	5080	5080	5080	5080	0
31	20240314	184600	81107570	5080	5080	5080	5080	0
32	20240314	184500	81107570	5080	5080	5080	5080	104
33	20240314	184400	81107570	5080	5080	5080	5080	0
34	20240314	184300	81107570	5080	5080	5080	5080	0
35	20240314	184200	81107570	5080	5080	5080	5080	0
36	20240314	184100	81107570	5080	5080	5080	5080	0
37	20240314	184000	81107570	5080	5080	5080	5080	0
38	20240314	183900	81107570	5080	5080	5080	5080	0
39	20240314	183800	81107570	5080	5080	5080	5080	0
40	20240314	183700	81107570	5080	5080	5080	5080	0
41	20240314	183600	81107570	5080	5080	5080	5080	0
42	20240314	183500	81107570	5080	5080	5080	5080	0
43	20240314	183400	81107570	5080	5080	5080	5080	0
44	20240314	183300	81107570	5080	5080	5080	5080	0
45	20240314	183200	81107570	5080	5080	5080	5080	0
46	20240314	183100	81107570	5080	5080	5080	5080	0
47	20240314	183000	81107570	5080	5080	5080	5080	0
48	20240314	182900	81107570	5080	5080	5080	5080	0
49	20240314	182800	81107570	5080	5080	5080	5080	0
50	20240314	182700	81107570	5080	5080	5080	5080	0
51	20240314	182600	81107570	5080	5080	5080	5080	0
52	20240314	182500	81107570	5080	5080	5080	5080	0
53	20240314	182400	81107570	5080	5080	5080	5080	0
54	20240314	182300	81107570	5080	5080	5080	5080	0
55	20240314	182200	81107570	5080	5080	5080	5080	0
56	20240314	182100	81107570	5080	5080	5080	5080	0
57	20240314	182000	81107570	5080	5080	5080	5080	0
58	20240314	181900	81107570	5080	5080	5080	5080	0
59	20240314	181800	81107570	5080	5080	5080	5080	0
60	20240314	181700	81107570	5080	5080	5080	5080	0
61	20240314	181600	81107570	5080	5080	5080	5080	0
62	20240314	181500	81107570	5080	5080	5080	5080	104
63	20240314	181400	81107570	5080	5080	5080	5080	0
64	20240314	181300	81107570	5080	5080	5080	5080	0
65	20240314	181200	81107570	5080	5080	5080	5080	0
66	20240314	181100	81107570	5080	5080	5080	5080	0
67	20240314	181000	81107570	5080	5080	5080	5080	0
68	20240314	180900	81107570	5080	5080	5080	5080	0
69	20240314	180800	81107570	5080	5080	5080	5080	0
70	20240314	180700	81107570	5080	5080	5080	5080	0
71	20240314	180600	81107570	5080	5080	5080	5080	0
72	20240314	180500	81107570	5080	5080	5080	5080	0
73	20240314	180400	81107570	5080	5080	5080	5080	0
74	20240314	180300	81107570	5080	5080	5080	5080	0
75	20240314	180200	81107570	5080	5080	5080	5080	0
76	20240314	180100	81107570	5080	5080	5080	5080	0
77	20240314	180000	81107570	5080	5080	5080	5080	0
78	20240314	175900	81107570	5080	5080	5080	5080	0
79	20240314	175800	81107570	5080	5080	5080	5080	0
80	20240314	175700	81107570	5080	5080	5080	5080	0
81	20240314	175600	81107570	5080	5080	5080	5080	0
82	20240314	175500	81107570	5080	5080	5080	5080	0
83	20240314	175400	81107570	5080	5080	5080	5080	0
84	20240314	175300	81107570	5080	5080	5080	5080	0
85	20240314	175200	81107570	5080	5080	5080	5080	0
86	20240314	175100	81107570	5080	5080	5080	5080	0
87	20240314	175000	81107570	5080	5080	5080	5080	0
88	20240314	174900	81107570	5080	5080	5080	5080	0
89	20240314	174800	81107570	5080	5080	5080	5080	0
90	20240314	174700	81107570	5080	5080	5080	5080	0
91	20240314	174600	81107570	5080	5080	5080	5080	0
92	20240314	174500	81107570	5080	5080	5080	5080	104
93	20240314	174400	81107570	5080	5080	5080	5080	0
94	20240314	174300	81107570	5080	5080	5080	5080	0
95	20240314	174200	81107570	5080	5080	5080	5080	0
96	20240314	174100	81107570	5080	5080	5080	5080	0
97	20240314	174000	81107570	5080	5080	5080	5080	0
98	20240314	173900	81107570	5080	5080	5080	5080	0
99	20240314	173800	81107570	5080	5080	5080	5080	0
100	20240314	173700	81107570	5080	5080	5080	5080	0
101	20240314	173600	81107570	5080	5080	5080	5080	0
102	20240314	173500	81107570	5080	5080	5080	5080	0
103	20240314	173400	81107570	5080	5080	5080	5080	0
104	20240314	173300	81107570	5080	5080	5080	5080	0
105	20240314	173200	81107570	5080	5080	5080	5080	0
106	20240314	173100	81107570	5080	5080	5080	5080	0
107	20240314	173000	81107570	5080	5080	5080	5080	0
108	20240314	172900	81107570	5080	5080	5080	5080	0
109	20240314	172800	81107570	5080	5080	5080	5080	0
110	20240314	172700	81107570	5080	5080	5080	5080	0
111	20240314	172600	81107570	5080	5080	5080	5080	0
112	20240314	172500	81107570	5080	5080	5080	5080	0
113	20240314	172400	81107570	5080	5080	5080	5080	0
114	20240314	172300	81107570	5080	5080	5080	5080	0
115	20240314	172200	81107570	5080	5080	5080	5080	0
116	20240314	172100	81107570	5080	5080	5080	5080	0
117	20240314	172000	81107570	5080	5080	5080	5080	0
118	20240314	171900	81107570	5080	5080	5080	5080	0
119	20240314	171800	81107570	5080	5080	5080	5080	0
120	20240314	171700	81107570	5080	5080	5080	5080	0
121	20240314	171600	81107570	5080	5080	5080	5080	0
122	20240314	171500	81107570	5080	5080	5080	5080	104
123	20240314	171400	81107570	5080	5080	5080	5080	0
124	20240314	171300	81107570	5080	5080	5080	5080	0
125	20240314	171200	81107570	5080	5080	5080	5080	0
126	20240314	171100	81107570	5080	5080	5080	5080	0
127	20240314	171000	81107570	5080	5080	5080	5080	0
128	20240314	170900	81107570	5080	5080	5080	5080	0
129	20240314	170800	81107570	5080	5080	5080	5080	0
130	20240314	170700	81107570	5080	5080	5080	5080	0
131	20240314	170600	81107570	5080	5080	5080	5080	0
132	20240314	170500	81107570	5080	5080	5080	5080	0
133	20240314	170400	81107570	5080	5080	5080	5080	0
134	20240314	170300	81107570	5080	5080	5080	5080	0
135	20240314	170200	81107570	5080	5080	5080	5080	0
136	20240314	170100	81107570	5080	5080	5080	5080	0
137	20240314	170000	81107570	5080	5080	5080	5080	0
138	20240314	165900	81107570	5080	5080	5080	5080	0
139	20240314	165800	81107570	5080	5080	5080	5080	0
140	20240314	165700	81107570	5080	5080	5080	5080	0
141	20240314	165600	81107570	5080	5080	5080	5080	0
142	20240314	165500	81107570	5080	5080	5080	5080	0
143	20240314	165400	81107570	5080	5080	5080	5080	0
144	20240314	165300	81107570	5080	5080	5080	5080	0
145	20240314	165200	81107570	5080	5080	5080	5080	0
146	20240314	165100	81107570	5080	5080	5080	5080	0
147	20240314	165000	81107570	5080	5080	5080	5080	0
148	20240314	164900	81107570	5080	5080	5080	5080	0
149	20240314	164800	81107570	5080	5080	5080	5080	0
150	20240314	164700	81107570	5080	5080	5080	5080	0
151	20240314	164600	81107570	5080	5080	5080	5080	0
152	20240314	164500	81107570	5080	5080	5080	5080	104
153	20240314	164400	81107570	5080	5080	5080	5080	0
154	20240314	164300	81107570	5080	5080	5080	5080	0
155	20240314	164200	81107570	5080	5080	5080	5080	0
156	20240314	164100	81107570	5080	5080	5080	5080	0
157	20240314	164000	81107570	5080	5080	5080	5080	0
158	20240314	163900	81107570	5080	5080	5080	5080	0
159	20240314	163800	81107570	5080	5080	5080	5080	0
160	20240314	163700	81107570	5080	5080	5080	5080	0
161	20240314	163600	81107570	5080	5080	5080	5080	0
162	20240314	163500	81107570	5080	5080	5080	5080	0
163	20240314	163400	81107570	5080	5080	5080	5080	0
164	20240314	163300	81107570	5080	5080	5080	5080	0
165	20240314	163200	81107570	5080	5080	5080	5080	0
166	20240314	163100	81107570	5080	5080	5080	5080	0
167	20240314	163000	81107570	5080	5080	5080	5080	0
168	20240314	162900	81107570	5080	5080	5080	5080	0
169	20240314	162800	81107570	5080	5080	5080	5080	0
170	20240314	162700	81107570	5080	5080	5080	5080	0
171	20240314	162600	81107570	5080	5080	5080	5080	0
172	20240314	162500	81107570	5080	5080	5080	5080	0
173	20240314	162400	81107570	5080	5080	5080	5080	0
174	20240314	162300	81107570	5080	5080	5080	5080	0
175	20240314	162200	81107570	5080	5080	5080	5080	0
176	20240314	162100	81107570	5080	5080	5080	5080	0
177	20240314	162000	81107570	5080	5080	5080	5080	0
178	20240314	161900	81107570	5080	5080	5080	5080	0
179	20240314	161800	81107570	5080	5080	5080	5080	0
180	20240314	161700	81107570	5080	5080	5080	5080	0
181	20240314	161600	81107570	5080	5080	5080	5080	0
182	20240314	161500	81107570	5080	5080	5080	5080	104
183	20240314	161400	81107570	5080	5080	5080	5080	0
184	20240314	161300	81107570	5080	5080	5080	5080	0
185	20240314	161200	81107570	5080	5080	5080	5080	0
186	20240314	161100	81107570	5080	5080	5080	5080	0
187	20240314	161000	81107570	5080	5080	5080	5080	0
188	20240314	160900	81107570	5080	5080	5080	5080	0
189	20240314	160800	81107570	5080	5080	5080	5080	0
190	20240314	160700	81107570	5080	5080	5080	5080	0
191	20240314	160600	81107570	5080	5080	5080	5080	0
192	20240314	160500	81107570	5080	5080	5080	5080	0
193	20240314	160400	81107570	5080	5080	5080	5080	0
194	20240314	160300	81107570	5080	5080	5080	5080	0
195	20240314	160200	81107570	5080	5080	5080	5080	0
196	20240314	160100	81107570	5080	5080	5080	5080	0
197	20240314	160000	81107570	5080	5080	5080	5080	0
198	20240314	155900	81107570	5080	5080	5080	5080	0
199	20240314	155800	81107570	5080	5080	5080	5080	0
200	20240314	155700	81107570	5080	5080	5080	5080	0
201	20240314	155600	81107570	5080	5080	5080	5080	0
202	20240314	155500	81107570	5080	5080	5080	5080	0
203	20240314	155400	81107570	5080	5080	5080	5080	0
204	20240314	155300	81107570	5080	5080	5080	5080	0
205	20240314	155200	81107570	5080	5080	5080	5080	0
206	20240314	155100	81107570	5080	5080	5080	5080	0
207	20240314	155000	81107570	5080	5080	5080	5080	0
208	20240314	154900	81107570	5080	5080	5080	5080	0
209	20240314	154800	81107570	5080	5080	5080	5080	0
210	20240314	154700	81107570	5080	5080	5080	5080	0
211	20240314	154600	81107570	5080	5080	5080	5080	0
212	20240314	154500	81107570	5080	5080	5080	5080	104
213	20240314	154400	81107570	5080	5080	5080	5080	0
214	20240314	154300	81107570	5080	5080	5080	5080	0
215	20240314	154200	81107570	5080	5080	5080	5080	0
216	20240314	154100	81107570	5080	5080	5080	5080	0
217	20240314	154000	81107570	5080	5080	5080	5080	0
218	20240314	153900	81107570	5080	5080	5080	5080	0
219	20240314	153800	81107570	5080	5080	5080	5080	0
220	20240314	153700	81107570	5080	5080	5080	5080	0
221	20240314	153600	81107570	5080	5080	5080	5080	0
222	20240314	153500	81107570	5080	5080	5080	5080	0
223	20240314	153400	81107570	5080	5080	5080	5080	0
224	20240314	153300	81107570	5080	5080	5080	5080	0
225	20240314	153200	81107570	5080	5080	5080	5080	0
226	20240314	153100	81107570	5080	5080	5080	5080	0
227	20240314	153000	81107570	5080	5080	5080	5080	104
228	20240314	152900	80579250	5090	5090	5090	5090	0
229	20240314	152800	80579250	5090	5090	5090	5090	0
230	20240314	152700	80579250	5090	5090	5090	5090	0
231	20240314	152600	80579250	5090	5090	5090	5090	0
232	20240314	152500	80579250	5090	5090	5090	5090	0
233	20240314	152400	80579250	5090	5090	5090	5090	0
234	20240314	152300	80579250	5090	5090	5090	5090	0
235	20240314	152200	80579250	5090	5090	5090	5090	0
236	20240314	152100	80579250	5090	5090	5090	5090	0
237	20240314	152000	80579250	5090	5090	5090	5090	0
238	20240314	151900	80579250	5090	5080	5090	5050	227
239	20240314	151800	79426770	5060	5060	5060	5060	5
240	20240314	151700	79401470	5090	5090	5090	5090	0
241	20240314	151600	79401470	5090	5060	5090	5060	12
242	20240314	151500	79340570	5060	5060	5060	5060	0
243	20240314	151400	79340570	5060	5060	5060	5060	0
244	20240314	151300	79340570	5060	5080	5080	5060	1177
245	20240314	151200	73364950	5060	5060	5060	5060	9
246	20240314	151100	73319410	5080	5080	5080	5080	0
247	20240314	151000	73319410	5080	5080	5080	5080	0
248	20240314	150900	73319410	5080	5080	5080	5080	1
249	20240314	150800	73314330	5060	5060	5060	5060	4
250	20240314	150700	73294090	5040	5040	5040	5040	0
251	20240314	150600	73294090	5040	5040	5040	5040	0
252	20240314	150500	73294090	5040	5040	5040	5040	0
253	20240314	150400	73294090	5040	5060	5060	5040	26
254	20240314	150300	73163030	5050	5050	5050	5050	3
255	20240314	150200	73147880	5040	5040	5040	5040	217
256	20240314	150100	72054200	5050	5050	5050	5050	0
257	20240314	150000	72054200	5050	5050	5050	5050	0
258	20240314	145900	72054200	5050	5050	5050	5050	0
259	20240314	145800	72054200	5050	5050	5050	5050	15
260	20240314	145700	71978450	5050	5050	5050	5050	61
261	20240314	145600	71670400	5050	5050	5050	5050	0
262	20240314	145500	71670400	5050	5050	5050	5050	0
263	20240314	145400	71670400	5050	5050	5050	5050	0
264	20240314	145300	71670400	5050	5050	5050	5050	0
265	20240314	145200	71670400	5050	5050	5050	5050	0
266	20240314	145100	71670400	5050	5050	5050	5050	0
267	20240314	145000	71670400	5050	5050	5050	5050	0
268	20240314	144900	71670400	5050	5050	5050	5050	0
269	20240314	144800	71670400	5050	5050	5050	5050	0
270	20240314	144700	71670400	5050	5050	5050	5050	0
271	20240314	144600	71670400	5050	5050	5050	5050	0
272	20240314	144500	71670400	5050	5050	5050	5050	0
273	20240314	144400	71670400	5050	5050	5050	5050	0
274	20240314	144300	71670400	5050	5050	5050	5050	0
275	20240314	144200	71670400	5050	5050	5050	5050	0
276	20240314	144100	71670400	5050	5050	5050	5050	1109
277	20240314	144000	66069950	5050	5050	5050	5050	0
278	20240314	143900	66069950	5050	5050	5050	5050	0
279	20240314	143800	66069950	5050	5050	5050	5050	0
280	20240314	143700	66069950	5050	5050	5050	5050	0
281	20240314	143600	66069950	5050	5050	5050	5050	773
282	20240314	143500	62166300	5050	5050	5050	5050	0
283	20240314	143400	62166300	5050	5050	5050	5050	0
284	20240314	143300	62166300	5050	5050	5050	5050	0
285	20240314	143200	62166300	5050	5050	5050	5050	0
286	20240314	143100	62166300	5050	5050	5050	5050	0
287	20240314	143000	62166300	5050	5050	5050	5050	0
288	20240314	142900	62166300	5050	5050	5050	5050	0
289	20240314	142800	62166300	5050	5050	5050	5050	0
290	20240314	142700	62166300	5050	5050	5050	5050	0
291	20240314	142600	62166300	5050	5050	5050	5050	0
292	20240314	142500	62166300	5050	5050	5050	5050	0
293	20240314	142400	62166300	5050	5080	5080	5050	168
294	20240314	142300	61316360	5080	5080	5080	5080	0
295	20240314	142200	61316360	5080	5080	5080	5080	0
296	20240314	142100	61316360	5080	5080	5080	5080	0
297	20240314	142000	61316360	5080	5080	5080	5080	0
298	20240314	141900	61316360	5080	5080	5080	5080	0
299	20240314	141800	61316360	5080	5080	5080	5080	0
300	20240314	141700	61316360	5080	5080	5080	5080	0
301	20240314	141600	61316360	5080	5080	5080	5080	0
302	20240314	141500	61316360	5080	5080	5080	5080	0
303	20240314	141400	61316360	5080	5080	5080	5080	1
304	20240314	141300	61311280	5050	5050	5050	5050	0
305	20240314	141200	61311280	5050	5050	5050	5050	0
306	20240314	141100	61311280	5050	5050	5050	5050	0
307	20240314	141000	61311280	5050	5050	5050	5050	0
308	20240314	140900	61311280	5050	5050	5050	5050	0
309	20240314	140800	61311280	5050	5050	5050	5050	0
310	20240314	140700	61311280	5050	5050	5050	5050	0
311	20240314	140600	61311280	5050	5050	5050	5050	0
312	20240314	140500	61311280	5050	5050	5050	5050	0
313	20240314	140400	61311280	5050	5050	5050	5050	31
314	20240314	140300	61154730	5080	5080	5080	5080	0
315	20240314	140200	61154730	5080	5080	5080	5080	0
316	20240314	140100	61154730	5080	5080	5080	5080	0
317	20240314	140000	61154730	5080	5080	5080	5080	0
318	20240314	135900	61154730	5080	5080	5080	5080	0
319	20240314	135800	61154730	5080	5080	5080	5080	0
320	20240314	135700	61154730	5080	5080	5080	5080	0
321	20240314	135600	61154730	5080	5080	5080	5080	0
322	20240314	135500	61154730	5080	5080	5080	5080	0
323	20240314	135400	61154730	5080	5080	5080	5080	0
324	20240314	135300	61154730	5080	5080	5080	5080	0
325	20240314	135200	61154730	5080	5080	5080	5080	0
326	20240314	135100	61154730	5080	5080	5080	5080	36
327	20240314	135000	60971850	5060	5060	5060	5060	0
328	20240314	134900	60971850	5060	5060	5060	5060	0
329	20240314	134800	60971850	5060	5060	5060	5060	0
330	20240314	134700	60971850	5060	5060	5060	5060	0
331	20240314	134600	60971850	5060	5060	5060	5060	0
332	20240314	134500	60971850	5060	5060	5060	5060	0
333	20240314	134400	60971850	5060	5060	5060	5060	0
334	20240314	134300	60971850	5060	5060	5060	5060	0
335	20240314	134200	60971850	5060	5060	5060	5060	0
336	20240314	134100	60971850	5060	5060	5060	5060	0
337	20240314	134000	60971850	5060	5060	5060	5060	0
338	20240314	133900	60971850	5060	5060	5060	5060	0
339	20240314	133800	60971850	5060	5070	5070	5060	336
340	20240314	133700	59268530	5060	5060	5060	5060	0
341	20240314	133600	59268530	5060	5070	5070	5060	536
342	20240314	133500	56553850	5070	5070	5070	5070	42
343	20240314	133400	56340910	5070	5070	5070	5070	0
344	20240314	133300	56340910	5070	5070	5070	5070	0
345	20240314	133200	56340910	5070	5070	5070	5070	0
346	20240314	133100	56340910	5070	5070	5070	5070	30
347	20240314	133000	56188810	5070	5070	5070	5070	0
348	20240314	132900	56188810	5070	5070	5070	5070	0
349	20240314	132800	56188810	5070	5070	5070	5070	0
350	20240314	132700	56188810	5070	5070	5070	5070	0
351	20240314	132600	56188810	5070	5070	5070	5070	0
352	20240314	132500	56188810	5070	5070	5070	5070	0
353	20240314	132400	56188810	5070	5070	5070	5070	0
354	20240314	132300	56188810	5070	5070	5070	5070	0
355	20240314	132200	56188810	5070	5070	5070	5070	0
356	20240314	132100	56188810	5070	5070	5070	5070	0
357	20240314	132000	56188810	5070	5070	5070	5070	0
358	20240314	131900	56188810	5070	5070	5070	5070	0
359	20240314	131800	56188810	5070	5070	5070	5070	0
360	20240314	131700	56188810	5070	5070	5070	5070	0
361	20240314	131600	56188810	5070	5070	5070	5070	0
362	20240314	131500	56188810	5070	5070	5070	5070	0
363	20240314	131400	56188810	5070	5070	5070	5070	0
364	20240314	131300	56188810	5070	5070	5070	5070	0
365	20240314	131200	56188810	5070	5070	5070	5070	0
366	20240314	131100	56188810	5070	5070	5070	5070	0
367	20240314	131000	56188810	5070	5070	5070	5070	0
368	20240314	130900	56188810	5070	5070	5070	5070	0
369	20240314	130800	56188810	5070	5070	5070	5070	0
370	20240314	130700	56188810	5070	5070	5070	5070	32
371	20240314	130600	56026570	5070	5070	5070	5070	0
372	20240314	130500	56026570	5070	5070	5070	5070	0
373	20240314	130400	56026570	5070	5070	5070	5070	0
374	20240314	130300	56026570	5070	5070	5070	5070	0
375	20240314	130200	56026570	5070	5070	5070	5070	0
376	20240314	130100	56026570	5070	5070	5070	5070	0
377	20240314	130000	56026570	5070	5070	5070	5070	0
378	20240314	125900	56026570	5070	5070	5070	5070	32
379	20240314	125800	55864330	5070	5070	5070	5070	0
380	20240314	125700	55864330	5070	5070	5070	5070	35
381	20240314	125600	55686880	5070	5070	5070	5070	0
382	20240314	125500	55686880	5070	5070	5070	5070	0
383	20240314	125400	55686880	5070	5070	5070	5070	0
384	20240314	125300	55686880	5070	5070	5070	5070	0
385	20240314	125200	55686880	5070	5070	5070	5070	0
386	20240314	125100	55686880	5070	5070	5070	5070	0
387	20240314	125000	55686880	5070	5070	5070	5070	0
388	20240314	124900	55686880	5070	5070	5070	5070	0
389	20240314	124800	55686880	5070	5070	5070	5070	0
390	20240314	124700	55686880	5070	5070	5070	5070	0
391	20240314	124600	55686880	5070	5070	5070	5070	0
392	20240314	124500	55686880	5070	5070	5070	5070	0
393	20240314	124400	55686880	5070	5070	5070	5070	0
394	20240314	124300	55686880	5070	5070	5070	5070	0
395	20240314	124200	55686880	5070	5070	5070	5070	0
396	20240314	124100	55686880	5070	5070	5070	5070	0
397	20240314	124000	55686880	5070	5070	5070	5070	0
398	20240314	123900	55686880	5070	5070	5070	5070	0
399	20240314	123800	55686880	5070	5070	5070	5070	5
400	20240314	123700	55661530	5070	5070	5070	5070	0
401	20240314	123600	55661530	5070	5070	5070	5070	0
402	20240314	123500	55661530	5070	5070	5070	5070	0
403	20240314	123400	55661530	5070	5070	5070	5070	0
404	20240314	123300	55661530	5070	5070	5070	5070	0
405	20240314	123200	55661530	5070	5070	5070	5070	0
406	20240314	123100	55661530	5070	5070	5070	5070	0
407	20240314	123000	55661530	5070	5070	5070	5070	0
408	20240314	122900	55661530	5070	5070	5070	5070	0
409	20240314	122800	55661530	5070	5070	5070	5070	0
410	20240314	122700	55661530	5070	5070	5070	5070	3
411	20240314	122600	55646320	5070	5070	5070	5070	0
412	20240314	122500	55646320	5070	5070	5070	5070	0
413	20240314	122400	55646320	5070	5070	5070	5070	252
414	20240314	122300	54368680	5100	5100	5100	5100	0
415	20240314	122200	54368680	5100	5060	5100	5060	201
416	20240314	122100	53351580	5060	5060	5060	5060	0
417	20240314	122000	53351580	5060	5060	5060	5060	0
418	20240314	121900	53351580	5060	5060	5060	5060	0
419	20240314	121800	53351580	5060	5060	5060	5060	1
420	20240314	121700	53346520	5060	5060	5060	5060	0
421	20240314	121600	53346520	5060	5060	5060	5060	0
422	20240314	121500	53346520	5060	5070	5090	5060	3184
423	20240314	121400	37140750	5050	5050	5050	5050	0
424	20240314	121300	37140750	5050	5050	5050	5050	0
425	20240314	121200	37140750	5050	5050	5050	5050	0
426	20240314	121100	37140750	5050	5050	5050	5050	0
427	20240314	121000	37140750	5050	5050	5050	5050	100
428	20240314	120900	36635750	5050	5050	5050	5050	0
429	20240314	120800	36635750	5050	5050	5050	5050	0
430	20240314	120700	36635750	5050	5050	5050	5050	0
431	20240314	120600	36635750	5050	5050	5050	5050	0
432	20240314	120500	36635750	5050	5050	5050	5050	0
433	20240314	120400	36635750	5050	5050	5050	5050	0
434	20240314	120300	36635750	5050	5050	5050	5050	0
435	20240314	120200	36635750	5050	5050	5050	5050	0
436	20240314	120100	36635750	5050	5050	5050	5050	0
437	20240314	120000	36635750	5050	5050	5050	5050	0
438	20240314	115900	36635750	5050	5050	5050	5050	0
439	20240314	115800	36635750	5050	5050	5050	5050	0
440	20240314	115700	36635750	5050	5050	5050	5050	0
441	20240314	115600	36635750	5050	5050	5050	5050	0
442	20240314	115500	36635750	5050	5050	5050	5050	1
443	20240314	115400	36630700	5050	5050	5050	5050	0
444	20240314	115300	36630700	5050	5050	5050	5050	0
445	20240314	115200	36630700	5050	5050	5050	5050	0
446	20240314	115100	36630700	5050	5050	5050	5050	0
447	20240314	115000	36630700	5050	5050	5050	5050	0
448	20240314	114900	36630700	5050	5050	5050	5050	0
449	20240314	114800	36630700	5050	5050	5050	5050	0
450	20240314	114700	36630700	5050	5050	5050	5050	0
451	20240314	114600	36630700	5050	5050	5050	5050	0
452	20240314	114500	36630700	5050	5050	5050	5050	0
453	20240314	114400	36630700	5050	5050	5050	5050	0
454	20240314	114300	36630700	5050	5050	5050	5050	0
455	20240314	114200	36630700	5050	5050	5050	5050	50
456	20240314	114100	36378200	5070	5070	5070	5070	0
457	20240314	114000	36378200	5070	5070	5070	5070	0
458	20240314	113900	36378200	5070	5070	5070	5070	500
459	20240314	113800	33843200	5050	5050	5050	5050	0
460	20240314	113700	33843200	5050	5050	5050	5050	31
461	20240314	113600	33686650	5050	5050	5050	5050	0
462	20240314	113500	33686650	5050	5050	5050	5050	0
463	20240314	113400	33686650	5050	5050	5050	5050	0
464	20240314	113300	33686650	5050	5050	5050	5050	0
465	20240314	113200	33686650	5050	5050	5050	5050	31
466	20240314	113100	33530100	5070	5070	5070	5070	0
467	20240314	113000	33530100	5070	5070	5070	5070	1
468	20240314	112900	33525030	5050	5050	5050	5050	0
469	20240314	112800	33525030	5050	5050	5050	5050	1
470	20240314	112700	33519980	5050	5050	5050	5050	0
471	20240314	112600	33519980	5050	5050	5050	5050	31
472	20240314	112500	33363430	5070	5070	5070	5070	10
473	20240314	112400	33312730	5050	5050	5050	5050	0
474	20240314	112300	33312730	5050	5060	5060	5050	14
475	20240314	112200	33241980	5050	5060	5060	5050	40
476	20240314	112100	33039950	5050	5050	5050	5050	0
477	20240314	112000	33039950	5050	5050	5050	5050	0
478	20240314	111900	33039950	5050	5050	5050	5050	0
479	20240314	111800	33039950	5050	5050	5050	5050	0
480	20240314	111700	33039950	5050	5050	5050	5050	90
481	20240314	111600	32585450	5060	5060	5060	5060	201
482	20240314	111500	31568390	5060	5060	5060	5060	0
483	20240314	111400	31568390	5060	5050	5060	5050	141
484	20240314	111300	30856330	5060	5060	5060	5060	0
485	20240314	111200	30856330	5060	5060	5060	5060	0
486	20240314	111100	30856330	5060	5060	5060	5060	75
487	20240314	111000	30476830	5060	5060	5060	5060	95
488	20240314	110900	29996130	5060	5060	5060	5060	0
489	20240314	110800	29996130	5060	5060	5060	5060	0
490	20240314	110700	29996130	5060	5060	5060	5060	0
491	20240314	110600	29996130	5060	5060	5060	5060	0
492	20240314	110500	29996130	5060	5060	5060	5060	0
493	20240314	110400	29996130	5060	5060	5060	5060	0
494	20240314	110300	29996130	5060	5060	5060	5060	0
495	20240314	110200	29996130	5060	5060	5060	5060	0
496	20240314	110100	29996130	5060	5060	5060	5060	0
497	20240314	110000	29996130	5060	5060	5060	5060	0
498	20240314	105900	29996130	5060	5060	5060	5060	0
499	20240314	105800	29996130	5060	5060	5060	5060	0
500	20240314	105700	29996130	5060	5060	5060	5060	0
501	20240314	105600	29996130	5060	5060	5060	5060	3
502	20240314	105500	29980950	5060	5060	5060	5060	99
503	20240314	105400	29480010	5060	5060	5060	5060	0
504	20240314	105300	29480010	5060	5060	5060	5060	0
505	20240314	105200	29480010	5060	5060	5060	5060	0
506	20240314	105100	29480010	5060	5060	5060	5060	0
507	20240314	105000	29480010	5060	5060	5060	5060	0
508	20240314	104900	29480010	5060	5060	5060	5060	0
509	20240314	104800	29480010	5060	5060	5060	5060	0
510	20240314	104700	29480010	5060	5060	5060	5060	0
511	20240314	104600	29480010	5060	5060	5060	5060	0
512	20240314	104500	29480010	5060	5060	5060	5060	0
513	20240314	104400	29480010	5060	5060	5060	5060	0
514	20240314	104300	29480010	5060	5060	5060	5060	0
515	20240314	104200	29480010	5060	5060	5060	5060	0
516	20240314	104100	29480010	5060	5060	5060	5060	0
517	20240314	104000	29480010	5060	5060	5060	5060	0
518	20240314	103900	29480010	5060	5060	5060	5060	0
519	20240314	103800	29480010	5060	5060	5060	5060	0
520	20240314	103700	29480010	5060	5060	5060	5060	0
521	20240314	103600	29480010	5060	5060	5060	5060	0
522	20240314	103500	29480010	5060	5060	5060	5060	0
523	20240314	103400	29480010	5060	5060	5060	5060	0
524	20240314	103300	29480010	5060	5060	5060	5060	0
525	20240314	103200	29480010	5060	5060	5060	5060	0
526	20240314	103100	29480010	5060	5060	5060	5060	4
527	20240314	103000	29459770	5050	5050	5050	5050	0
528	20240314	102900	29459770	5050	5050	5050	5050	0
529	20240314	102800	29459770	5050	5050	5050	5050	89
530	20240314	102700	29010320	5060	5060	5060	5060	2
531	20240314	102600	29000200	5050	5050	5050	5050	0
532	20240314	102500	29000200	5050	5050	5050	5050	2
533	20240314	102400	28990100	5050	5050	5050	5050	6
534	20240314	102300	28959800	5050	5050	5050	5050	1420
535	20240314	102200	21788800	5050	5050	5050	5050	0
536	20240314	102100	21788800	5050	5050	5050	5050	0
537	20240314	102000	21788800	5050	5050	5050	5050	0
538	20240314	101900	21788800	5050	5060	5060	5050	33
539	20240314	101800	21622120	5050	5050	5050	5050	0
540	20240314	101700	21622120	5050	5050	5050	5050	0
541	20240314	101600	21622120	5050	5050	5050	5050	0
542	20240314	101500	21622120	5050	5050	5050	5050	0
543	20240314	101400	21622120	5050	5050	5050	5050	0
544	20240314	101300	21622120	5050	5060	5060	5050	150
545	20240314	101200	20864580	5050	5050	5050	5050	0
546	20240314	101100	20864580	5050	5050	5050	5050	0
547	20240314	101000	20864580	5050	5050	5050	5050	0
548	20240314	100900	20864580	5050	5050	5050	5050	0
549	20240314	100800	20864580	5050	5050	5050	5050	0
550	20240314	100700	20864580	5050	5050	5050	5050	0
551	20240314	100600	20864580	5050	5050	5050	5050	0
552	20240314	100500	20864580	5050	5050	5050	5050	0
553	20240314	100400	20864580	5050	5050	5050	5050	15
554	20240314	100300	20788830	5040	5040	5040	5040	0
555	20240314	100200	20788830	5040	5050	5050	5040	111
556	20240314	100100	20228390	5070	5070	5070	5070	0
557	20240314	100000	20228390	5070	5070	5070	5070	0
558	20240314	095900	20228390	5070	5070	5070	5070	0
559	20240314	095800	20228390	5070	5060	5070	5060	10
560	20240314	095700	20177740	5060	5060	5060	5060	0
561	20240314	095600	20177740	5060	5060	5060	5060	0
562	20240314	095500	20177740	5060	5060	5060	5060	0
563	20240314	095400	20177740	5060	5060	5060	5060	10
564	20240314	095300	20127140	5050	5050	5050	5050	0
565	20240314	095200	20127140	5050	5060	5060	5050	815
566	20240314	095100	16004830	5080	5080	5080	5080	0
567	20240314	095000	16004830	5080	5080	5080	5080	0
568	20240314	094900	16004830	5080	5080	5080	5080	1
569	20240314	094800	15999750	5080	5080	5080	5080	0
570	20240314	094700	15999750	5080	5080	5080	5080	0
571	20240314	094600	15999750	5080	5080	5080	5080	0
572	20240314	094500	15999750	5080	5080	5080	5080	8
573	20240314	094400	15959110	5080	5080	5080	5080	0
574	20240314	094300	15959110	5080	5080	5080	5080	0
575	20240314	094200	15959110	5080	5080	5080	5080	0
576	20240314	094100	15959110	5080	5080	5080	5080	1
577	20240314	094000	15954030	5070	5070	5070	5070	0
578	20240314	093900	15954030	5070	5070	5070	5070	1
579	20240314	093800	15948960	5060	5060	5060	5060	0
580	20240314	093700	15948960	5060	5060	5060	5060	0
581	20240314	093600	15948960	5060	5060	5060	5060	0
582	20240314	093500	15948960	5060	5060	5060	5060	0
583	20240314	093400	15948960	5060	5060	5060	5060	1
584	20240314	093300	15943900	5060	5060	5060	5060	0
585	20240314	093200	15943900	5060	5060	5060	5060	0
586	20240314	093100	15943900	5060	5060	5060	5060	0
587	20240314	093000	15943900	5060	5060	5060	5050	641
588	20240314	092900	12700460	5050	5050	5050	5050	5
589	20240314	092800	12675210	5060	5070	5070	5040	1354
590	20240314	092700	5830700	5100	5100	5100	5100	0
591	20240314	092600	5830700	5100	5100	5100	5100	4
592	20240314	092500	5810300	5090	5090	5090	5090	168
593	20240314	092400	4955180	5090	5090	5090	5090	0
594	20240314	092300	4955180	5090	5090	5090	5090	0
595	20240314	092200	4955180	5090	5090	5090	5090	0
596	20240314	092100	4955180	5090	5090	5090	5090	0
597	20240314	092000	4955180	5090	5090	5090	5090	0
598	20240314	091900	4955180	5090	5090	5090	5090	0
599	20240314	091800	4955180	5090	5090	5090	5090	0
600	20240314	091700	4955180	5090	5090	5090	5090	0
601	20240314	091600	4955180	5090	5090	5090	5090	0
602	20240314	091500	4955180	5090	5090	5090	5090	1
603	20240314	091400	4950090	5080	5080	5080	5080	2
604	20240314	091300	4939930	5080	5080	5080	5080	3
605	20240314	091200	4924690	5080	5080	5080	5080	30
606	20240314	091100	4772290	5070	5080	5080	5070	183
607	20240314	091000	3842780	5070	5070	5070	5070	201
608	20240314	090900	2823710	5080	5080	5080	5080	0
609	20240314	090800	2823710	5080	5080	5080	5080	0
610	20240314	090700	2823710	5080	5080	5080	5080	0
611	20240314	090600	2823710	5080	5080	5080	5080	101
612	20240314	090500	2310630	5080	5080	5080	5080	0
613	20240314	090400	2310630	5080	5080	5080	5080	0
614	20240314	090300	2310630	5080	5080	5080	5080	0
615	20240314	090200	2310630	5080	5080	5080	5080	4
616	20240314	090100	2290310	5080	5110	5110	5050	380
617	20240314	090000	359970	5070	5070	5070	5070	71