KissMeData/066310/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	193100	195739050	9750	9750	9750	9750	473
3	20240315	193000	195739050	9750	9750	9750	9750	0
4	20240315	192900	195739050	9750	9750	9750	9750	0
5	20240315	192800	195739050	9750	9750	9750	9750	0
6	20240315	192700	195739050	9750	9750	9750	9750	0
7	20240315	192600	195739050	9750	9750	9750	9750	0
8	20240315	192500	195739050	9750	9750	9750	9750	0
9	20240315	192400	195739050	9750	9750	9750	9750	0
10	20240315	192300	195739050	9750	9750	9750	9750	0
11	20240315	192200	195739050	9750	9750	9750	9750	0
12	20240315	192100	195739050	9750	9750	9750	9750	0
13	20240315	192000	195739050	9750	9750	9750	9750	0
14	20240315	191900	195739050	9750	9750	9750	9750	0
15	20240315	191800	195739050	9750	9750	9750	9750	0
16	20240315	191700	195739050	9750	9750	9750	9750	0
17	20240315	191600	195739050	9750	9750	9750	9750	0
18	20240315	191500	195739050	9750	9750	9750	9750	0
19	20240315	191400	195739050	9750	9750	9750	9750	0
20	20240315	191300	195739050	9750	9750	9750	9750	0
21	20240315	191200	195739050	9750	9750	9750	9750	0
22	20240315	191100	195739050	9750	9750	9750	9750	0
23	20240315	191000	195739050	9750	9750	9750	9750	0
24	20240315	190900	195739050	9750	9750	9750	9750	0
25	20240315	190800	195739050	9750	9750	9750	9750	0
26	20240315	190700	195739050	9750	9750	9750	9750	0
27	20240315	190600	195739050	9750	9750	9750	9750	0
28	20240315	190500	195739050	9750	9750	9750	9750	0
29	20240315	190400	195739050	9750	9750	9750	9750	0
30	20240315	190300	195739050	9750	9750	9750	9750	0
31	20240315	190200	195739050	9750	9750	9750	9750	0
32	20240315	190100	195739050	9750	9750	9750	9750	473
33	20240315	190000	195739050	9750	9750	9750	9750	0
34	20240315	185900	195739050	9750	9750	9750	9750	0
35	20240315	185800	195739050	9750	9750	9750	9750	0
36	20240315	185700	195739050	9750	9750	9750	9750	0
37	20240315	185600	195739050	9750	9750	9750	9750	0
38	20240315	185500	195739050	9750	9750	9750	9750	0
39	20240315	185400	195739050	9750	9750	9750	9750	0
40	20240315	185300	195739050	9750	9750	9750	9750	0
41	20240315	185200	195739050	9750	9750	9750	9750	0
42	20240315	185100	195739050	9750	9750	9750	9750	0
43	20240315	185000	195739050	9750	9750	9750	9750	0
44	20240315	184900	195739050	9750	9750	9750	9750	0
45	20240315	184800	195739050	9750	9750	9750	9750	0
46	20240315	184700	195739050	9750	9750	9750	9750	0
47	20240315	184600	195739050	9750	9750	9750	9750	0
48	20240315	184500	195739050	9750	9750	9750	9750	0
49	20240315	184400	195739050	9750	9750	9750	9750	0
50	20240315	184300	195739050	9750	9750	9750	9750	0
51	20240315	184200	195739050	9750	9750	9750	9750	0
52	20240315	184100	195739050	9750	9750	9750	9750	0
53	20240315	184000	195739050	9750	9750	9750	9750	0
54	20240315	183900	195739050	9750	9750	9750	9750	0
55	20240315	183800	195739050	9750	9750	9750	9750	0
56	20240315	183700	195739050	9750	9750	9750	9750	0
57	20240315	183600	195739050	9750	9750	9750	9750	0
58	20240315	183500	195739050	9750	9750	9750	9750	0
59	20240315	183400	195739050	9750	9750	9750	9750	0
60	20240315	183300	195739050	9750	9750	9750	9750	0
61	20240315	183200	195739050	9750	9750	9750	9750	0
62	20240315	183100	195739050	9750	9750	9750	9750	473
63	20240315	183000	195739050	9750	9750	9750	9750	0
64	20240315	182900	195739050	9750	9750	9750	9750	0
65	20240315	182800	195739050	9750	9750	9750	9750	0
66	20240315	182700	195739050	9750	9750	9750	9750	0
67	20240315	182600	195739050	9750	9750	9750	9750	0
68	20240315	182500	195739050	9750	9750	9750	9750	0
69	20240315	182400	195739050	9750	9750	9750	9750	0
70	20240315	182300	195739050	9750	9750	9750	9750	0
71	20240315	182200	195739050	9750	9750	9750	9750	0
72	20240315	182100	195739050	9750	9750	9750	9750	0
73	20240315	182000	195739050	9750	9750	9750	9750	0
74	20240315	181900	195739050	9750	9750	9750	9750	0
75	20240315	181800	195739050	9750	9750	9750	9750	0
76	20240315	181700	195739050	9750	9750	9750	9750	0
77	20240315	181600	195739050	9750	9750	9750	9750	0
78	20240315	181500	195739050	9750	9750	9750	9750	0
79	20240315	181400	195739050	9750	9750	9750	9750	0
80	20240315	181300	195739050	9750	9750	9750	9750	0
81	20240315	181200	195739050	9750	9750	9750	9750	0
82	20240315	181100	195739050	9750	9750	9750	9750	0
83	20240315	181000	195739050	9750	9750	9750	9750	0
84	20240315	180900	195739050	9750	9750	9750	9750	0
85	20240315	180800	195739050	9750	9750	9750	9750	0
86	20240315	180700	195739050	9750	9750	9750	9750	0
87	20240315	180600	195739050	9750	9750	9750	9750	0
88	20240315	180500	195739050	9750	9750	9750	9750	0
89	20240315	180400	195739050	9750	9750	9750	9750	0
90	20240315	180300	195739050	9750	9750	9750	9750	0
91	20240315	180200	195739050	9750	9750	9750	9750	0
92	20240315	180100	195739050	9750	9750	9750	9750	473
93	20240315	180000	195739050	9750	9750	9750	9750	0
94	20240315	175900	195739050	9750	9750	9750	9750	0
95	20240315	175800	195739050	9750	9750	9750	9750	0
96	20240315	175700	195739050	9750	9750	9750	9750	0
97	20240315	175600	195739050	9750	9750	9750	9750	0
98	20240315	175500	195739050	9750	9750	9750	9750	0
99	20240315	175400	195739050	9750	9750	9750	9750	0
100	20240315	175300	195739050	9750	9750	9750	9750	0
101	20240315	175200	195739050	9750	9750	9750	9750	0
102	20240315	175100	195739050	9750	9750	9750	9750	0
103	20240315	175000	195739050	9750	9750	9750	9750	0
104	20240315	174900	195739050	9750	9750	9750	9750	0
105	20240315	174800	195739050	9750	9750	9750	9750	0
106	20240315	174700	195739050	9750	9750	9750	9750	0
107	20240315	174600	195739050	9750	9750	9750	9750	0
108	20240315	174500	195739050	9750	9750	9750	9750	0
109	20240315	174400	195739050	9750	9750	9750	9750	0
110	20240315	174300	195739050	9750	9750	9750	9750	0
111	20240315	174200	195739050	9750	9750	9750	9750	0
112	20240315	174100	195739050	9750	9750	9750	9750	0
113	20240315	174000	195739050	9750	9750	9750	9750	0
114	20240315	173900	195739050	9750	9750	9750	9750	0
115	20240315	173800	195739050	9750	9750	9750	9750	0
116	20240315	173700	195739050	9750	9750	9750	9750	0
117	20240315	173600	195739050	9750	9750	9750	9750	0
118	20240315	173500	195739050	9750	9750	9750	9750	0
119	20240315	173400	195739050	9750	9750	9750	9750	0
120	20240315	173300	195739050	9750	9750	9750	9750	0
121	20240315	173200	195739050	9750	9750	9750	9750	0
122	20240315	173100	195739050	9750	9750	9750	9750	473
123	20240315	173000	195739050	9750	9750	9750	9750	0
124	20240315	172900	195739050	9750	9750	9750	9750	0
125	20240315	172800	195739050	9750	9750	9750	9750	0
126	20240315	172700	195739050	9750	9750	9750	9750	0
127	20240315	172600	195739050	9750	9750	9750	9750	0
128	20240315	172500	195739050	9750	9750	9750	9750	0
129	20240315	172400	195739050	9750	9750	9750	9750	0
130	20240315	172300	195739050	9750	9750	9750	9750	0
131	20240315	172200	195739050	9750	9750	9750	9750	0
132	20240315	172100	195739050	9750	9750	9750	9750	0
133	20240315	172000	195739050	9750	9750	9750	9750	0
134	20240315	171900	195739050	9750	9750	9750	9750	0
135	20240315	171800	195739050	9750	9750	9750	9750	0
136	20240315	171700	195739050	9750	9750	9750	9750	0
137	20240315	171600	195739050	9750	9750	9750	9750	0
138	20240315	171500	195739050	9750	9750	9750	9750	0
139	20240315	171400	195739050	9750	9750	9750	9750	0
140	20240315	171300	195739050	9750	9750	9750	9750	0
141	20240315	171200	195739050	9750	9750	9750	9750	0
142	20240315	171100	195739050	9750	9750	9750	9750	0
143	20240315	171000	195739050	9750	9750	9750	9750	0
144	20240315	170900	195739050	9750	9750	9750	9750	0
145	20240315	170800	195739050	9750	9750	9750	9750	0
146	20240315	170700	195739050	9750	9750	9750	9750	0
147	20240315	170600	195739050	9750	9750	9750	9750	0
148	20240315	170500	195739050	9750	9750	9750	9750	0
149	20240315	170400	195739050	9750	9750	9750	9750	0
150	20240315	170300	195739050	9750	9750	9750	9750	0
151	20240315	170200	195739050	9750	9750	9750	9750	0
152	20240315	170100	195739050	9750	9750	9750	9750	473
153	20240315	170000	195739050	9750	9750	9750	9750	0
154	20240315	165900	195739050	9750	9750	9750	9750	0
155	20240315	165800	195739050	9750	9750	9750	9750	0
156	20240315	165700	195739050	9750	9750	9750	9750	0
157	20240315	165600	195739050	9750	9750	9750	9750	0
158	20240315	165500	195739050	9750	9750	9750	9750	0
159	20240315	165400	195739050	9750	9750	9750	9750	0
160	20240315	165300	195739050	9750	9750	9750	9750	0
161	20240315	165200	195739050	9750	9750	9750	9750	0
162	20240315	165100	195739050	9750	9750	9750	9750	0
163	20240315	165000	195739050	9750	9750	9750	9750	0
164	20240315	164900	195739050	9750	9750	9750	9750	0
165	20240315	164800	195739050	9750	9750	9750	9750	0
166	20240315	164700	195739050	9750	9750	9750	9750	0
167	20240315	164600	195739050	9750	9750	9750	9750	0
168	20240315	164500	195739050	9750	9750	9750	9750	0
169	20240315	164400	195739050	9750	9750	9750	9750	0
170	20240315	164300	195739050	9750	9750	9750	9750	0
171	20240315	164200	195739050	9750	9750	9750	9750	0
172	20240315	164100	195739050	9750	9750	9750	9750	0
173	20240315	164000	195739050	9750	9750	9750	9750	0
174	20240315	163900	195739050	9750	9750	9750	9750	0
175	20240315	163800	195739050	9750	9750	9750	9750	0
176	20240315	163700	195739050	9750	9750	9750	9750	0
177	20240315	163600	195739050	9750	9750	9750	9750	0
178	20240315	163500	195739050	9750	9750	9750	9750	0
179	20240315	163400	195739050	9750	9750	9750	9750	0
180	20240315	163300	195739050	9750	9750	9750	9750	0
181	20240315	163200	195739050	9750	9750	9750	9750	0
182	20240315	163100	195739050	9750	9750	9750	9750	473
183	20240315	163000	195739050	9750	9750	9750	9750	0
184	20240315	162900	195739050	9750	9750	9750	9750	0
185	20240315	162800	195739050	9750	9750	9750	9750	0
186	20240315	162700	195739050	9750	9750	9750	9750	0
187	20240315	162600	195739050	9750	9750	9750	9750	0
188	20240315	162500	195739050	9750	9750	9750	9750	0
189	20240315	162400	195739050	9750	9750	9750	9750	0
190	20240315	162300	195739050	9750	9750	9750	9750	0
191	20240315	162200	195739050	9750	9750	9750	9750	0
192	20240315	162100	195739050	9750	9750	9750	9750	0
193	20240315	162000	195739050	9750	9750	9750	9750	0
194	20240315	161900	195739050	9750	9750	9750	9750	0
195	20240315	161800	195739050	9750	9750	9750	9750	0
196	20240315	161700	195739050	9750	9750	9750	9750	0
197	20240315	161600	195739050	9750	9750	9750	9750	0
198	20240315	161500	195739050	9750	9750	9750	9750	0
199	20240315	161400	195739050	9750	9750	9750	9750	0
200	20240315	161300	195739050	9750	9750	9750	9750	0
201	20240315	161200	195739050	9750	9750	9750	9750	0
202	20240315	161100	195739050	9750	9750	9750	9750	0
203	20240315	161000	195739050	9750	9750	9750	9750	0
204	20240315	160900	195739050	9750	9750	9750	9750	0
205	20240315	160800	195739050	9750	9750	9750	9750	0
206	20240315	160700	195739050	9750	9750	9750	9750	0
207	20240315	160600	195739050	9750	9750	9750	9750	0
208	20240315	160500	195739050	9750	9750	9750	9750	0
209	20240315	160400	195739050	9750	9750	9750	9750	0
210	20240315	160300	195739050	9750	9750	9750	9750	0
211	20240315	160200	195739050	9750	9750	9750	9750	0
212	20240315	160100	195739050	9750	9750	9750	9750	473
213	20240315	160000	195739050	9750	9750	9750	9750	0
214	20240315	155900	195739050	9750	9750	9750	9750	0
215	20240315	155800	195739050	9750	9750	9750	9750	0
216	20240315	155700	195739050	9750	9750	9750	9750	0
217	20240315	155600	195739050	9750	9750	9750	9750	0
218	20240315	155500	195739050	9750	9750	9750	9750	0
219	20240315	155400	195739050	9750	9750	9750	9750	0
220	20240315	155300	195739050	9750	9750	9750	9750	0
221	20240315	155200	195739050	9750	9750	9750	9750	0
222	20240315	155100	195739050	9750	9750	9750	9750	0
223	20240315	155000	195739050	9750	9750	9750	9750	0
224	20240315	154900	195739050	9750	9750	9750	9750	0
225	20240315	154800	195739050	9750	9750	9750	9750	0
226	20240315	154700	195739050	9750	9750	9750	9750	0
227	20240315	154600	195739050	9750	9750	9750	9750	0
228	20240315	154500	195739050	9750	9750	9750	9750	0
229	20240315	154400	195739050	9750	9750	9750	9750	0
230	20240315	154300	195739050	9750	9750	9750	9750	0
231	20240315	154200	195739050	9750	9750	9750	9750	0
232	20240315	154100	195739050	9750	9750	9750	9750	0
233	20240315	154000	195739050	9750	9750	9750	9750	0
234	20240315	153900	195739050	9750	9750	9750	9750	0
235	20240315	153800	195739050	9750	9750	9750	9750	0
236	20240315	153700	195739050	9750	9750	9750	9750	0
237	20240315	153600	195739050	9750	9750	9750	9750	0
238	20240315	153500	195739050	9750	9750	9750	9750	0
239	20240315	153400	195739050	9750	9750	9750	9750	0
240	20240315	153300	195739050	9750	9750	9750	9750	0
241	20240315	153200	195739050	9750	9750	9750	9750	0
242	20240315	153100	195739050	9750	9750	9750	9750	473
243	20240315	153000	195739050	9750	9750	9750	9750	473
244	20240315	152900	191127300	9800	9800	9800	9800	0
245	20240315	152800	191127300	9800	9800	9800	9800	0
246	20240315	152700	191127300	9800	9800	9800	9800	0
247	20240315	152600	191127300	9800	9800	9800	9800	0
248	20240315	152500	191127300	9800	9800	9800	9800	0
249	20240315	152400	191127300	9800	9800	9800	9800	0
250	20240315	152300	191127300	9800	9800	9800	9800	0
251	20240315	152200	191127300	9800	9800	9800	9800	0
252	20240315	152100	191127300	9800	9800	9800	9800	0
253	20240315	152000	191127300	9800	9800	9800	9800	0
254	20240315	151900	191127300	9800	9800	9800	9800	0
255	20240315	151800	191127300	9800	9800	9800	9800	2
256	20240315	151700	191107700	9800	9800	9800	9800	6
257	20240315	151600	191048900	9800	9800	9800	9800	0
258	20240315	151500	191048900	9800	9800	9800	9800	0
259	20240315	151400	191048900	9800	9800	9800	9800	0
260	20240315	151300	191048900	9800	9790	9800	9790	16
261	20240315	151200	190892250	9790	9790	9790	9790	0
262	20240315	151100	190892250	9790	9790	9790	9790	31
263	20240315	151000	190588760	9800	9800	9800	9800	1
264	20240315	150900	190578960	9820	9820	9820	9820	0
265	20240315	150800	190578960	9820	9820	9820	9820	0
266	20240315	150700	190578960	9820	9820	9820	9820	0
267	20240315	150600	190578960	9820	9820	9820	9820	0
268	20240315	150500	190578960	9820	9820	9820	9820	0
269	20240315	150400	190578960	9820	9840	9840	9820	38
270	20240315	150300	190205080	9850	9850	9850	9850	0
271	20240315	150200	190205080	9850	9800	9850	9800	51
272	20240315	150100	189703720	9830	9830	9830	9830	300
273	20240315	150000	186754720	9860	9860	9860	9860	0
274	20240315	145900	186754720	9860	9860	9860	9860	0
275	20240315	145800	186754720	9860	9860	9860	9860	0
276	20240315	145700	186754720	9860	9860	9860	9860	0
277	20240315	145600	186754720	9860	9860	9860	9860	0
278	20240315	145500	186754720	9860	9790	9860	9790	437
279	20240315	145400	182456790	9780	9780	9780	9780	0
280	20240315	145300	182456790	9780	9780	9780	9780	1
281	20240315	145200	182447010	9790	9790	9790	9790	0
282	20240315	145100	182447010	9790	9790	9790	9790	0
283	20240315	145000	182447010	9790	9790	9790	9790	2
284	20240315	144900	182427430	9790	9790	9790	9790	10
285	20240315	144800	182329530	9790	9780	9790	9780	3
286	20240315	144700	182300180	9770	9760	9770	9760	4
287	20240315	144600	182261130	9780	9780	9780	9780	0
288	20240315	144500	182261130	9780	9780	9780	9780	0
289	20240315	144400	182261130	9780	9780	9780	9780	0
290	20240315	144300	182261130	9780	9780	9780	9780	0
291	20240315	144200	182261130	9780	9780	9780	9780	0
292	20240315	144100	182261130	9780	9780	9780	9780	0
293	20240315	144000	182261130	9780	9780	9780	9780	45
294	20240315	143900	181821030	9780	9780	9780	9780	0
295	20240315	143800	181821030	9780	9780	9780	9780	0
296	20240315	143700	181821030	9780	9780	9780	9780	0
297	20240315	143600	181821030	9780	9780	9780	9780	0
298	20240315	143500	181821030	9780	9780	9780	9780	0
299	20240315	143400	181821030	9780	9780	9780	9780	0
300	20240315	143300	181821030	9780	9780	9780	9780	212
301	20240315	143200	179747670	9790	9790	9790	9790	0
302	20240315	143100	179747670	9790	9790	9790	9790	50
303	20240315	143000	179258170	9780	9780	9780	9780	0
304	20240315	142900	179258170	9780	9780	9780	9780	0
305	20240315	142800	179258170	9780	9780	9780	9780	0
306	20240315	142700	179258170	9780	9780	9780	9780	0
307	20240315	142600	179258170	9780	9780	9780	9780	80
308	20240315	142500	178475770	9780	9780	9780	9780	0
309	20240315	142400	178475770	9780	9780	9780	9780	900
310	20240315	142300	169673770	9780	9780	9780	9780	0
311	20240315	142200	169673770	9780	9780	9780	9780	0
312	20240315	142100	169673770	9780	9780	9780	9780	0
313	20240315	142000	169673770	9780	9780	9780	9780	1
314	20240315	141900	169663990	9790	9790	9790	9790	0
315	20240315	141800	169663990	9790	9750	9790	9750	769
316	20240315	141700	162166170	9750	9750	9750	9750	0
317	20240315	141600	162166170	9750	9750	9750	9750	0
318	20240315	141500	162166170	9750	9750	9750	9750	0
319	20240315	141400	162166170	9750	9750	9750	9750	0
320	20240315	141300	162166170	9750	9750	9750	9750	0
321	20240315	141200	162166170	9750	9750	9750	9750	30
322	20240315	141100	161873670	9750	9750	9750	9750	699
323	20240315	141000	155058420	9760	9770	9770	9760	487
324	20240315	140900	150300450	9770	9770	9770	9770	0
325	20240315	140800	150300450	9770	9770	9770	9770	0
326	20240315	140700	150300450	9770	9770	9770	9770	0
327	20240315	140600	150300450	9770	9770	9770	9770	0
328	20240315	140500	150300450	9770	9770	9770	9770	0
329	20240315	140400	150300450	9770	9770	9770	9770	19
330	20240315	140300	150114820	9770	9770	9770	9770	1
331	20240315	140200	150105050	9770	9770	9770	9770	1
332	20240315	140100	150095280	9780	9770	9780	9770	34
333	20240315	140000	149763090	9780	9770	9780	9770	5
334	20240315	135900	149714230	9770	9800	9800	9770	67
335	20240315	135800	149058970	9780	9780	9780	9780	0
336	20240315	135700	149058970	9780	9780	9780	9780	0
337	20240315	135600	149058970	9780	9780	9780	9780	0
338	20240315	135500	149058970	9780	9780	9780	9780	1
339	20240315	135400	149049190	9770	9770	9770	9770	4
340	20240315	135300	149010110	9770	9770	9770	9770	8
341	20240315	135200	148931950	9810	9770	9810	9770	114
342	20240315	135100	147817040	9770	9780	9780	9770	105
343	20240315	135000	146790180	9780	9780	9780	9780	9
344	20240315	134900	146702160	9780	9790	9790	9780	248
345	20240315	134800	144276710	9790	9790	9790	9790	1
346	20240315	134700	144266920	9810	9780	9810	9780	5
347	20240315	134600	144217950	9780	9790	9790	9780	51
348	20240315	134500	143719030	9790	9790	9790	9790	0
349	20240315	134400	143719030	9790	9790	9790	9790	0
350	20240315	134300	143719030	9790	9790	9790	9790	0
351	20240315	134200	143719030	9790	9790	9790	9790	0
352	20240315	134100	143719030	9790	9790	9790	9790	0
353	20240315	134000	143719030	9790	9790	9790	9790	0
354	20240315	133900	143719030	9790	9790	9790	9790	0
355	20240315	133800	143719030	9790	9790	9790	9790	0
356	20240315	133700	143719030	9790	9790	9790	9790	1
357	20240315	133600	143709240	9790	9790	9790	9790	1
358	20240315	133500	143699450	9800	9810	9810	9800	45
359	20240315	133400	143258350	9820	9820	9820	9820	0
360	20240315	133300	143258350	9820	9820	9820	9820	0
361	20240315	133200	143258350	9820	9820	9820	9820	0
362	20240315	133100	143258350	9820	9820	9820	9820	0
363	20240315	133000	143258350	9820	9830	9830	9820	23
364	20240315	132900	143032410	9830	9830	9830	9830	0
365	20240315	132800	143032410	9830	9830	9830	9830	0
366	20240315	132700	143032410	9830	9830	9830	9830	0
367	20240315	132600	143032410	9830	9830	9830	9830	0
368	20240315	132500	143032410	9830	9830	9830	9830	0
369	20240315	132400	143032410	9830	9830	9830	9830	0
370	20240315	132300	143032410	9830	9830	9830	9830	0
371	20240315	132200	143032410	9830	9830	9830	9830	0
372	20240315	132100	143032410	9830	9830	9830	9830	0
373	20240315	132000	143032410	9830	9830	9830	9830	0
374	20240315	131900	143032410	9830	9830	9830	9830	0
375	20240315	131800	143032410	9830	9830	9830	9830	0
376	20240315	131700	143032410	9830	9830	9830	9830	1
377	20240315	131600	143022580	9830	9830	9830	9830	1
378	20240315	131500	143012750	9840	9840	9840	9840	50
379	20240315	131400	142520750	9850	9850	9850	9850	1
380	20240315	131300	142510900	9850	9850	9850	9850	0
381	20240315	131200	142510900	9850	9850	9850	9850	81
382	20240315	131100	141713050	9850	9850	9850	9850	141
383	20240315	131000	140324200	9850	9790	9850	9790	1370
384	20240315	130900	126843980	9800	9800	9800	9800	0
385	20240315	130800	126843980	9800	9800	9800	9800	0
386	20240315	130700	126843980	9800	9800	9800	9800	6
387	20240315	130600	126785180	9800	9800	9800	9800	305
388	20240315	130500	123796180	9790	9790	9790	9790	86
389	20240315	130400	122954240	9790	9790	9790	9790	0
390	20240315	130300	122954240	9790	9790	9790	9790	0
391	20240315	130200	122954240	9790	9790	9790	9790	0
392	20240315	130100	122954240	9790	9790	9790	9790	0
393	20240315	130000	122954240	9790	9790	9790	9790	1
394	20240315	125900	122944450	9740	9740	9740	9740	0
395	20240315	125800	122944450	9740	9740	9740	9740	0
396	20240315	125700	122944450	9740	9740	9740	9740	0
397	20240315	125600	122944450	9740	9790	9790	9740	1402
398	20240315	125500	109268630	9790	9790	9790	9790	0
399	20240315	125400	109268630	9790	9790	9790	9790	0
400	20240315	125300	109268630	9790	9790	9790	9790	0
401	20240315	125200	109268630	9790	9790	9790	9790	0
402	20240315	125100	109268630	9790	9790	9790	9790	0
403	20240315	125000	109268630	9790	9790	9790	9790	0
404	20240315	124900	109268630	9790	9790	9790	9790	0
405	20240315	124800	109268630	9790	9790	9790	9790	0
406	20240315	124700	109268630	9790	9790	9790	9790	0
407	20240315	124600	109268630	9790	9790	9790	9790	0
408	20240315	124500	109268630	9790	9790	9790	9790	0
409	20240315	124400	109268630	9790	9790	9790	9790	2
410	20240315	124300	109249050	9790	9790	9790	9790	2
411	20240315	124200	109229470	9790	9790	9790	9790	0
412	20240315	124100	109229470	9790	9800	9800	9790	58
413	20240315	124000	108661540	9810	9810	9810	9810	0
414	20240315	123900	108661540	9810	9810	9810	9810	0
415	20240315	123800	108661540	9810	9810	9810	9810	0
416	20240315	123700	108661540	9810	9810	9810	9810	0
417	20240315	123600	108661540	9810	9810	9810	9810	0
418	20240315	123500	108661540	9810	9810	9810	9810	0
419	20240315	123400	108661540	9810	9810	9810	9810	10
420	20240315	123300	108563440	9800	9800	9800	9800	0
421	20240315	123200	108563440	9800	9800	9800	9800	0
422	20240315	123100	108563440	9800	9800	9800	9800	0
423	20240315	123000	108563440	9800	9800	9800	9800	0
424	20240315	122900	108563440	9800	9800	9800	9800	0
425	20240315	122800	108563440	9800	9800	9800	9800	0
426	20240315	122700	108563440	9800	9800	9800	9800	0
427	20240315	122600	108563440	9800	9800	9800	9800	0
428	20240315	122500	108563440	9800	9800	9800	9800	0
429	20240315	122400	108563440	9800	9800	9800	9800	0
430	20240315	122300	108563440	9800	9800	9800	9800	0
431	20240315	122200	108563440	9800	9800	9800	9800	0
432	20240315	122100	108563440	9800	9800	9800	9800	0
433	20240315	122000	108563440	9800	9800	9800	9800	0
434	20240315	121900	108563440	9800	9800	9800	9800	0
435	20240315	121800	108563440	9800	9800	9800	9800	0
436	20240315	121700	108563440	9800	9800	9800	9800	0
437	20240315	121600	108563440	9800	9800	9800	9800	0
438	20240315	121500	108563440	9800	9800	9800	9800	0
439	20240315	121400	108563440	9800	9800	9800	9800	0
440	20240315	121300	108563440	9800	9800	9800	9800	0
441	20240315	121200	108563440	9800	9800	9800	9800	0
442	20240315	121100	108563440	9800	9800	9800	9800	0
443	20240315	121000	108563440	9800	9800	9800	9800	0
444	20240315	120900	108563440	9800	9800	9800	9800	0
445	20240315	120800	108563440	9800	9800	9800	9800	0
446	20240315	120700	108563440	9800	9800	9800	9800	0
447	20240315	120600	108563440	9800	9800	9800	9800	0
448	20240315	120500	108563440	9800	9800	9800	9800	0
449	20240315	120400	108563440	9800	9800	9800	9800	0
450	20240315	120300	108563440	9800	9800	9800	9800	0
451	20240315	120200	108563440	9800	9800	9800	9800	0
452	20240315	120100	108563440	9800	9800	9800	9800	0
453	20240315	120000	108563440	9800	9800	9800	9800	2
454	20240315	115900	108543840	9800	9800	9800	9800	0
455	20240315	115800	108543840	9800	9800	9800	9800	0
456	20240315	115700	108543840	9800	9800	9800	9800	2
457	20240315	115600	108524240	9800	9800	9800	9800	0
458	20240315	115500	108524240	9800	9800	9800	9800	0
459	20240315	115400	108524240	9800	9800	9800	9800	75
460	20240315	115300	107789240	9800	9800	9800	9800	0
461	20240315	115200	107789240	9800	9800	9800	9800	0
462	20240315	115100	107789240	9800	9800	9800	9800	0
463	20240315	115000	107789240	9800	9800	9800	9800	0
464	20240315	114900	107789240	9800	9800	9800	9800	25
465	20240315	114800	107544240	9800	9800	9800	9800	0
466	20240315	114700	107544240	9800	9800	9800	9800	0
467	20240315	114600	107544240	9800	9800	9800	9800	0
468	20240315	114500	107544240	9800	9800	9800	9800	0
469	20240315	114400	107544240	9800	9780	9800	9780	353
470	20240315	114300	104087400	9770	9770	9770	9770	86
471	20240315	114200	103247180	9790	9790	9790	9790	0
472	20240315	114100	103247180	9790	9790	9790	9790	0
473	20240315	114000	103247180	9790	9790	9790	9790	0
474	20240315	113900	103247180	9790	9790	9790	9790	0
475	20240315	113800	103247180	9790	9790	9790	9790	10
476	20240315	113700	103149280	9790	9790	9790	9790	25
477	20240315	113600	102904530	9790	9790	9790	9790	0
478	20240315	113500	102904530	9790	9790	9790	9790	0
479	20240315	113400	102904530	9790	9790	9790	9780	118
480	20240315	113300	101750310	9790	9790	9790	9790	0
481	20240315	113200	101750310	9790	9790	9790	9790	0
482	20240315	113100	101750310	9790	9790	9790	9790	0
483	20240315	113000	101750310	9790	9790	9790	9790	0
484	20240315	112900	101750310	9790	9790	9790	9790	0
485	20240315	112800	101750310	9790	9790	9790	9790	0
486	20240315	112700	101750310	9790	9790	9790	9790	0
487	20240315	112600	101750310	9790	9790	9790	9790	0
488	20240315	112500	101750310	9790	9790	9790	9790	0
489	20240315	112400	101750310	9790	9790	9790	9790	44
490	20240315	112300	101319550	9800	9800	9800	9800	50
491	20240315	112200	100829550	9820	9820	9820	9820	0
492	20240315	112100	100829550	9820	9810	9820	9800	25
493	20240315	112000	100584520	9800	9780	9800	9770	278
494	20240315	111900	97865710	9790	9800	9800	9790	197
495	20240315	111800	95936160	9800	9800	9800	9800	0
496	20240315	111700	95936160	9800	9800	9800	9800	9
497	20240315	111600	95847960	9790	9830	9830	9790	197
498	20240315	111500	93917420	9830	9830	9830	9830	0
499	20240315	111400	93917420	9830	9840	9840	9830	54
500	20240315	111300	93386330	9850	9850	9850	9850	50
501	20240315	111200	92893830	9850	9840	9850	9840	26
502	20240315	111100	92637850	9830	9750	9830	9750	2373
503	20240315	111000	69399030	9750	9720	9750	9720	444
504	20240315	110900	65072150	9710	9710	9710	9710	0
505	20240315	110800	65072150	9710	9710	9710	9710	104
506	20240315	110700	64062310	9710	9710	9710	9710	0
507	20240315	110600	64062310	9710	9710	9710	9710	0
508	20240315	110500	64062310	9710	9710	9710	9710	15
509	20240315	110400	63916660	9710	9710	9710	9710	1
510	20240315	110300	63906950	9720	9720	9720	9720	0
511	20240315	110200	63906950	9720	9720	9720	9720	32
512	20240315	110100	63595910	9720	9720	9720	9720	3
513	20240315	110000	63566750	9720	9720	9720	9720	1
514	20240315	105900	63557030	9710	9710	9710	9710	0
515	20240315	105800	63557030	9710	9710	9710	9710	0
516	20240315	105700	63557030	9710	9710	9710	9710	0
517	20240315	105600	63557030	9710	9710	9710	9710	0
518	20240315	105500	63557030	9710	9710	9710	9710	0
519	20240315	105400	63557030	9710	9710	9710	9710	0
520	20240315	105300	63557030	9710	9710	9710	9710	0
521	20240315	105200	63557030	9710	9710	9710	9710	0
522	20240315	105100	63557030	9710	9710	9710	9710	0
523	20240315	105000	63557030	9710	9710	9710	9710	0
524	20240315	104900	63557030	9710	9710	9710	9710	0
525	20240315	104800	63557030	9710	9710	9710	9710	0
526	20240315	104700	63557030	9710	9710	9710	9710	0
527	20240315	104600	63557030	9710	9710	9710	9710	0
528	20240315	104500	63557030	9710	9710	9710	9710	304
529	20240315	104400	60605190	9720	9750	9750	9720	353
530	20240315	104300	57171410	9750	9750	9750	9750	0
531	20240315	104200	57171410	9750	9750	9750	9750	0
532	20240315	104100	57171410	9750	9750	9750	9750	0
533	20240315	104000	57171410	9750	9750	9750	9750	14
534	20240315	103900	57034910	9770	9770	9770	9770	0
535	20240315	103800	57034910	9770	9770	9770	9770	0
536	20240315	103700	57034910	9770	9770	9770	9770	0
537	20240315	103600	57034910	9770	9770	9770	9770	1
538	20240315	103500	57025140	9760	9760	9760	9760	2
539	20240315	103400	57005620	9750	9750	9750	9750	0
540	20240315	103300	57005620	9750	9750	9750	9750	0
541	20240315	103200	57005620	9750	9750	9750	9750	0
542	20240315	103100	57005620	9750	9750	9750	9750	0
543	20240315	103000	57005620	9750	9750	9750	9750	2
544	20240315	102900	56986120	9750	9750	9750	9750	0
545	20240315	102800	56986120	9750	9750	9750	9750	1
546	20240315	102700	56976370	9770	9770	9770	9770	0
547	20240315	102600	56976370	9770	9770	9770	9770	0
548	20240315	102500	56976370	9770	9770	9770	9770	0
549	20240315	102400	56976370	9770	9770	9770	9770	0
550	20240315	102300	56976370	9770	9750	9770	9750	10
551	20240315	102200	56878690	9760	9760	9760	9760	0
552	20240315	102100	56878690	9760	9750	9760	9750	226
553	20240315	102000	54672940	9750	9750	9750	9750	0
554	20240315	101900	54672940	9750	9750	9750	9750	100
555	20240315	101800	53697940	9740	9750	9750	9740	374
556	20240315	101700	50053180	9750	9750	9750	9750	1
557	20240315	101600	50043430	9740	9740	9740	9740	1
558	20240315	101500	50033690	9750	9750	9750	9750	51
559	20240315	101400	49536440	9750	9740	9750	9740	10
560	20240315	101300	49438960	9750	9750	9750	9750	0
561	20240315	101200	49438960	9750	9750	9750	9750	0
562	20240315	101100	49438960	9750	9750	9750	9750	0
563	20240315	101000	49438960	9750	9750	9750	9750	0
564	20240315	100900	49438960	9750	9750	9750	9750	10
565	20240315	100800	49341460	9760	9760	9760	9760	0
566	20240315	100700	49341460	9760	9770	9770	9760	28
567	20240315	100600	49068100	9770	9770	9770	9770	200
568	20240315	100500	47114100	9770	9770	9770	9770	1
569	20240315	100400	47104330	9770	9770	9770	9770	1
570	20240315	100300	47094560	9780	9780	9780	9780	0
571	20240315	100200	47094560	9780	9780	9780	9780	0
572	20240315	100100	47094560	9780	9770	9780	9770	200
573	20240315	100000	45138650	9780	9780	9780	9780	0
574	20240315	095900	45138650	9780	9770	9780	9770	21
575	20240315	095800	44933370	9770	9770	9770	9770	62
576	20240315	095700	44327630	9750	9750	9750	9750	439
577	20240315	095600	40047380	9750	9750	9750	9750	31
578	20240315	095500	39745130	9760	9760	9760	9760	10
579	20240315	095400	39647530	9760	9760	9760	9760	2
580	20240315	095300	39628010	9750	9760	9760	9750	27
581	20240315	095200	39364740	9760	9760	9760	9760	8
582	20240315	095100	39286660	9720	9720	9720	9720	0
583	20240315	095000	39286660	9720	9720	9720	9720	57
584	20240315	094900	38732620	9740	9740	9740	9740	0
585	20240315	094800	38732620	9740	9740	9740	9740	0
586	20240315	094700	38732620	9740	9740	9740	9740	0
587	20240315	094600	38732620	9740	9740	9740	9740	200
588	20240315	094500	36784620	9720	9720	9720	9720	0
589	20240315	094400	36784620	9720	9730	9730	9720	5
590	20240315	094300	36736000	9710	9710	9710	9710	0
591	20240315	094200	36736000	9710	9710	9710	9710	0
592	20240315	094100	36736000	9710	9710	9710	9710	1
593	20240315	094000	36726290	9700	9700	9700	9700	0
594	20240315	093900	36726290	9700	9700	9700	9700	0
595	20240315	093800	36726290	9700	9680	9700	9680	312
596	20240315	093700	33702120	9670	9670	9670	9670	0
597	20240315	093600	33702120	9670	9670	9670	9670	1
598	20240315	093500	33692450	9670	9660	9670	9660	6
599	20240315	093400	33634480	9680	9680	9680	9680	11
600	20240315	093300	33528000	9660	9660	9660	9660	0
601	20240315	093200	33528000	9660	9660	9660	9660	50
602	20240315	093100	33045000	9660	9660	9660	9660	13
603	20240315	093000	32919420	9660	9660	9660	9660	3
604	20240315	092900	32890440	9660	9660	9660	9660	5
605	20240315	092800	32842140	9650	9650	9650	9650	0
606	20240315	092700	32842140	9650	9650	9650	9650	0
607	20240315	092600	32842140	9650	9650	9650	9650	0
608	20240315	092500	32842140	9650	9650	9650	9650	0
609	20240315	092400	32842140	9650	9650	9650	9650	65
610	20240315	092300	32214890	9650	9650	9650	9650	0
611	20240315	092200	32214890	9650	9650	9650	9650	0
612	20240315	092100	32214890	9650	9670	9670	9650	280
613	20240315	092000	29512770	9670	9670	9670	9670	100
614	20240315	091900	28545770	9690	9690	9690	9690	0
615	20240315	091800	28545770	9690	9670	9690	9670	2
616	20240315	091700	28526410	9670	9680	9680	9670	39
617	20240315	091600	28148970	9700	9720	9720	9700	750
618	20240315	091500	20868600	9720	9720	9720	9720	7
619	20240315	091400	20800560	9720	9720	9720	9720	18
620	20240315	091300	20625600	9710	9710	9710	9710	25
621	20240315	091200	20382850	9700	9700	9700	9700	36
622	20240315	091100	20033650	9700	9700	9700	9700	0
623	20240315	091000	20033650	9700	9700	9700	9700	381
624	20240315	090900	16337950	9750	9750	9750	9750	250
625	20240315	090800	13900450	9700	9700	9700	9700	0
626	20240315	090700	13900450	9700	9700	9700	9700	1000
627	20240315	090600	4200450	9700	9700	9700	9700	51
628	20240315	090500	3705750	9700	9700	9700	9700	0
629	20240315	090400	3705750	9700	9700	9700	9700	0
630	20240315	090300	3705750	9700	9700	9700	9700	0
631	20240315	090200	3705750	9700	9700	9700	9700	51
632	20240315	090100	3211050	9770	9770	9770	9770	1
633	20240315	090000	3201280	9780	9790	9790	9780	327