KissMeData/066310/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	194100	211407320	9840	9840	9840	9840	26
3	20240322	194000	211407320	9840	9840	9840	9840	0
4	20240322	193900	211407320	9840	9840	9840	9840	0
5	20240322	193800	211407320	9840	9840	9840	9840	0
6	20240322	193700	211407320	9840	9840	9840	9840	0
7	20240322	193600	211407320	9840	9840	9840	9840	0
8	20240322	193500	211407320	9840	9840	9840	9840	0
9	20240322	193400	211407320	9840	9840	9840	9840	0
10	20240322	193300	211407320	9840	9840	9840	9840	0
11	20240322	193200	211407320	9840	9840	9840	9840	0
12	20240322	193100	211407320	9840	9840	9840	9840	0
13	20240322	193000	211407320	9840	9840	9840	9840	0
14	20240322	192900	211407320	9840	9840	9840	9840	0
15	20240322	192800	211407320	9840	9840	9840	9840	0
16	20240322	192700	211407320	9840	9840	9840	9840	0
17	20240322	192600	211407320	9840	9840	9840	9840	0
18	20240322	192500	211407320	9840	9840	9840	9840	0
19	20240322	192400	211407320	9840	9840	9840	9840	0
20	20240322	192300	211407320	9840	9840	9840	9840	0
21	20240322	192200	211407320	9840	9840	9840	9840	0
22	20240322	192100	211407320	9840	9840	9840	9840	0
23	20240322	192000	211407320	9840	9840	9840	9840	0
24	20240322	191900	211407320	9840	9840	9840	9840	0
25	20240322	191800	211407320	9840	9840	9840	9840	0
26	20240322	191700	211407320	9840	9840	9840	9840	0
27	20240322	191600	211407320	9840	9840	9840	9840	0
28	20240322	191500	211407320	9840	9840	9840	9840	0
29	20240322	191400	211407320	9840	9840	9840	9840	0
30	20240322	191300	211407320	9840	9840	9840	9840	0
31	20240322	191200	211407320	9840	9840	9840	9840	0
32	20240322	191100	211407320	9840	9840	9840	9840	26
33	20240322	191000	211407320	9840	9840	9840	9840	0
34	20240322	190900	211407320	9840	9840	9840	9840	0
35	20240322	190800	211407320	9840	9840	9840	9840	0
36	20240322	190700	211407320	9840	9840	9840	9840	0
37	20240322	190600	211407320	9840	9840	9840	9840	0
38	20240322	190500	211407320	9840	9840	9840	9840	0
39	20240322	190400	211407320	9840	9840	9840	9840	0
40	20240322	190300	211407320	9840	9840	9840	9840	0
41	20240322	190200	211407320	9840	9840	9840	9840	0
42	20240322	190100	211407320	9840	9840	9840	9840	0
43	20240322	190000	211407320	9840	9840	9840	9840	0
44	20240322	185900	211407320	9840	9840	9840	9840	0
45	20240322	185800	211407320	9840	9840	9840	9840	0
46	20240322	185700	211407320	9840	9840	9840	9840	0
47	20240322	185600	211407320	9840	9840	9840	9840	0
48	20240322	185500	211407320	9840	9840	9840	9840	0
49	20240322	185400	211407320	9840	9840	9840	9840	0
50	20240322	185300	211407320	9840	9840	9840	9840	0
51	20240322	185200	211407320	9840	9840	9840	9840	0
52	20240322	185100	211407320	9840	9840	9840	9840	0
53	20240322	185000	211407320	9840	9840	9840	9840	0
54	20240322	184900	211407320	9840	9840	9840	9840	0
55	20240322	184800	211407320	9840	9840	9840	9840	0
56	20240322	184700	211407320	9840	9840	9840	9840	0
57	20240322	184600	211407320	9840	9840	9840	9840	0
58	20240322	184500	211407320	9840	9840	9840	9840	0
59	20240322	184400	211407320	9840	9840	9840	9840	0
60	20240322	184300	211407320	9840	9840	9840	9840	0
61	20240322	184200	211407320	9840	9840	9840	9840	0
62	20240322	184100	211407320	9840	9840	9840	9840	26
63	20240322	184000	211407320	9840	9840	9840	9840	0
64	20240322	183900	211407320	9840	9840	9840	9840	0
65	20240322	183800	211407320	9840	9840	9840	9840	0
66	20240322	183700	211407320	9840	9840	9840	9840	0
67	20240322	183600	211407320	9840	9840	9840	9840	0
68	20240322	183500	211407320	9840	9840	9840	9840	0
69	20240322	183400	211407320	9840	9840	9840	9840	0
70	20240322	183300	211407320	9840	9840	9840	9840	0
71	20240322	183200	211407320	9840	9840	9840	9840	0
72	20240322	183100	211407320	9840	9840	9840	9840	0
73	20240322	183000	211407320	9840	9840	9840	9840	0
74	20240322	182900	211407320	9840	9840	9840	9840	0
75	20240322	182800	211407320	9840	9840	9840	9840	0
76	20240322	182700	211407320	9840	9840	9840	9840	0
77	20240322	182600	211407320	9840	9840	9840	9840	0
78	20240322	182500	211407320	9840	9840	9840	9840	0
79	20240322	182400	211407320	9840	9840	9840	9840	0
80	20240322	182300	211407320	9840	9840	9840	9840	0
81	20240322	182200	211407320	9840	9840	9840	9840	0
82	20240322	182100	211407320	9840	9840	9840	9840	0
83	20240322	182000	211407320	9840	9840	9840	9840	0
84	20240322	181900	211407320	9840	9840	9840	9840	0
85	20240322	181800	211407320	9840	9840	9840	9840	0
86	20240322	181700	211407320	9840	9840	9840	9840	0
87	20240322	181600	211407320	9840	9840	9840	9840	0
88	20240322	181500	211407320	9840	9840	9840	9840	0
89	20240322	181400	211407320	9840	9840	9840	9840	0
90	20240322	181300	211407320	9840	9840	9840	9840	0
91	20240322	181200	211407320	9840	9840	9840	9840	0
92	20240322	181100	211407320	9840	9840	9840	9840	26
93	20240322	181000	211407320	9840	9840	9840	9840	0
94	20240322	180900	211407320	9840	9840	9840	9840	0
95	20240322	180800	211407320	9840	9840	9840	9840	0
96	20240322	180700	211407320	9840	9840	9840	9840	0
97	20240322	180600	211407320	9840	9840	9840	9840	0
98	20240322	180500	211407320	9840	9840	9840	9840	0
99	20240322	180400	211407320	9840	9840	9840	9840	0
100	20240322	180300	211407320	9840	9840	9840	9840	0
101	20240322	180200	211407320	9840	9840	9840	9840	0
102	20240322	180100	211407320	9840	9840	9840	9840	0
103	20240322	180000	211407320	9840	9840	9840	9840	0
104	20240322	175900	211407320	9840	9840	9840	9840	0
105	20240322	175800	211407320	9840	9840	9840	9840	0
106	20240322	175700	211407320	9840	9840	9840	9840	0
107	20240322	175600	211407320	9840	9840	9840	9840	0
108	20240322	175500	211407320	9840	9840	9840	9840	0
109	20240322	175400	211407320	9840	9840	9840	9840	0
110	20240322	175300	211407320	9840	9840	9840	9840	0
111	20240322	175200	211407320	9840	9840	9840	9840	0
112	20240322	175100	211407320	9840	9840	9840	9840	0
113	20240322	175000	211407320	9840	9840	9840	9840	0
114	20240322	174900	211407320	9840	9840	9840	9840	0
115	20240322	174800	211407320	9840	9840	9840	9840	0
116	20240322	174700	211407320	9840	9840	9840	9840	0
117	20240322	174600	211407320	9840	9840	9840	9840	0
118	20240322	174500	211407320	9840	9840	9840	9840	0
119	20240322	174400	211407320	9840	9840	9840	9840	0
120	20240322	174300	211407320	9840	9840	9840	9840	0
121	20240322	174200	211407320	9840	9840	9840	9840	0
122	20240322	174100	211407320	9840	9840	9840	9840	26
123	20240322	174000	211407320	9840	9840	9840	9840	0
124	20240322	173900	211407320	9840	9840	9840	9840	0
125	20240322	173800	211407320	9840	9840	9840	9840	0
126	20240322	173700	211407320	9840	9840	9840	9840	0
127	20240322	173600	211407320	9840	9840	9840	9840	0
128	20240322	173500	211407320	9840	9840	9840	9840	0
129	20240322	173400	211407320	9840	9840	9840	9840	0
130	20240322	173300	211407320	9840	9840	9840	9840	0
131	20240322	173200	211407320	9840	9840	9840	9840	0
132	20240322	173100	211407320	9840	9840	9840	9840	0
133	20240322	173000	211407320	9840	9840	9840	9840	0
134	20240322	172900	211407320	9840	9840	9840	9840	0
135	20240322	172800	211407320	9840	9840	9840	9840	0
136	20240322	172700	211407320	9840	9840	9840	9840	0
137	20240322	172600	211407320	9840	9840	9840	9840	0
138	20240322	172500	211407320	9840	9840	9840	9840	0
139	20240322	172400	211407320	9840	9840	9840	9840	0
140	20240322	172300	211407320	9840	9840	9840	9840	0
141	20240322	172200	211407320	9840	9840	9840	9840	0
142	20240322	172100	211407320	9840	9840	9840	9840	0
143	20240322	172000	211407320	9840	9840	9840	9840	0
144	20240322	171900	211407320	9840	9840	9840	9840	0
145	20240322	171800	211407320	9840	9840	9840	9840	0
146	20240322	171700	211407320	9840	9840	9840	9840	0
147	20240322	171600	211407320	9840	9840	9840	9840	0
148	20240322	171500	211407320	9840	9840	9840	9840	0
149	20240322	171400	211407320	9840	9840	9840	9840	0
150	20240322	171300	211407320	9840	9840	9840	9840	0
151	20240322	171200	211407320	9840	9840	9840	9840	0
152	20240322	171100	211407320	9840	9840	9840	9840	26
153	20240322	171000	211407320	9840	9840	9840	9840	0
154	20240322	170900	211407320	9840	9840	9840	9840	0
155	20240322	170800	211407320	9840	9840	9840	9840	0
156	20240322	170700	211407320	9840	9840	9840	9840	0
157	20240322	170600	211407320	9840	9840	9840	9840	0
158	20240322	170500	211407320	9840	9840	9840	9840	0
159	20240322	170400	211407320	9840	9840	9840	9840	0
160	20240322	170300	211407320	9840	9840	9840	9840	0
161	20240322	170200	211407320	9840	9840	9840	9840	0
162	20240322	170100	211407320	9840	9840	9840	9840	0
163	20240322	170000	211407320	9840	9840	9840	9840	0
164	20240322	165900	211407320	9840	9840	9840	9840	0
165	20240322	165800	211407320	9840	9840	9840	9840	0
166	20240322	165700	211407320	9840	9840	9840	9840	0
167	20240322	165600	211407320	9840	9840	9840	9840	0
168	20240322	165500	211407320	9840	9840	9840	9840	0
169	20240322	165400	211407320	9840	9840	9840	9840	0
170	20240322	165300	211407320	9840	9840	9840	9840	0
171	20240322	165200	211407320	9840	9840	9840	9840	0
172	20240322	165100	211407320	9840	9840	9840	9840	0
173	20240322	165000	211407320	9840	9840	9840	9840	0
174	20240322	164900	211407320	9840	9840	9840	9840	0
175	20240322	164800	211407320	9840	9840	9840	9840	0
176	20240322	164700	211407320	9840	9840	9840	9840	0
177	20240322	164600	211407320	9840	9840	9840	9840	0
178	20240322	164500	211407320	9840	9840	9840	9840	0
179	20240322	164400	211407320	9840	9840	9840	9840	0
180	20240322	164300	211407320	9840	9840	9840	9840	0
181	20240322	164200	211407320	9840	9840	9840	9840	0
182	20240322	164100	211407320	9840	9840	9840	9840	26
183	20240322	164000	211407320	9840	9840	9840	9840	0
184	20240322	163900	211407320	9840	9840	9840	9840	0
185	20240322	163800	211407320	9840	9840	9840	9840	0
186	20240322	163700	211407320	9840	9840	9840	9840	0
187	20240322	163600	211407320	9840	9840	9840	9840	0
188	20240322	163500	211407320	9840	9840	9840	9840	0
189	20240322	163400	211407320	9840	9840	9840	9840	0
190	20240322	163300	211407320	9840	9840	9840	9840	0
191	20240322	163200	211407320	9840	9840	9840	9840	0
192	20240322	163100	211407320	9840	9840	9840	9840	0
193	20240322	163000	211407320	9840	9840	9840	9840	0
194	20240322	162900	211407320	9840	9840	9840	9840	0
195	20240322	162800	211407320	9840	9840	9840	9840	0
196	20240322	162700	211407320	9840	9840	9840	9840	0
197	20240322	162600	211407320	9840	9840	9840	9840	0
198	20240322	162500	211407320	9840	9840	9840	9840	0
199	20240322	162400	211407320	9840	9840	9840	9840	0
200	20240322	162300	211407320	9840	9840	9840	9840	0
201	20240322	162200	211407320	9840	9840	9840	9840	0
202	20240322	162100	211407320	9840	9840	9840	9840	0
203	20240322	162000	211407320	9840	9840	9840	9840	0
204	20240322	161900	211407320	9840	9840	9840	9840	0
205	20240322	161800	211407320	9840	9840	9840	9840	0
206	20240322	161700	211407320	9840	9840	9840	9840	0
207	20240322	161600	211407320	9840	9840	9840	9840	0
208	20240322	161500	211407320	9840	9840	9840	9840	0
209	20240322	161400	211407320	9840	9840	9840	9840	0
210	20240322	161300	211407320	9840	9840	9840	9840	0
211	20240322	161200	211407320	9840	9840	9840	9840	0
212	20240322	161100	211407320	9840	9840	9840	9840	26
213	20240322	161000	211407320	9840	9840	9840	9840	0
214	20240322	160900	211407320	9840	9840	9840	9840	0
215	20240322	160800	211407320	9840	9840	9840	9840	0
216	20240322	160700	211407320	9840	9840	9840	9840	0
217	20240322	160600	211407320	9840	9840	9840	9840	0
218	20240322	160500	211407320	9840	9840	9840	9840	0
219	20240322	160400	211407320	9840	9840	9840	9840	0
220	20240322	160300	211407320	9840	9840	9840	9840	0
221	20240322	160200	211407320	9840	9840	9840	9840	0
222	20240322	160100	211407320	9840	9840	9840	9840	0
223	20240322	160000	211407320	9840	9840	9840	9840	0
224	20240322	155900	211407320	9840	9840	9840	9840	0
225	20240322	155800	211407320	9840	9840	9840	9840	0
226	20240322	155700	211407320	9840	9840	9840	9840	0
227	20240322	155600	211407320	9840	9840	9840	9840	0
228	20240322	155500	211407320	9840	9840	9840	9840	0
229	20240322	155400	211407320	9840	9840	9840	9840	0
230	20240322	155300	211407320	9840	9840	9840	9840	0
231	20240322	155200	211407320	9840	9840	9840	9840	0
232	20240322	155100	211407320	9840	9840	9840	9840	0
233	20240322	155000	211407320	9840	9840	9840	9840	0
234	20240322	154900	211407320	9840	9840	9840	9840	0
235	20240322	154800	211407320	9840	9840	9840	9840	0
236	20240322	154700	211407320	9840	9840	9840	9840	0
237	20240322	154600	211407320	9840	9840	9840	9840	0
238	20240322	154500	211407320	9840	9840	9840	9840	0
239	20240322	154400	211407320	9840	9840	9840	9840	0
240	20240322	154300	211407320	9840	9840	9840	9840	0
241	20240322	154200	211407320	9840	9840	9840	9840	0
242	20240322	154100	211407320	9840	9840	9840	9840	26
243	20240322	154000	211407320	9840	9840	9840	9840	0
244	20240322	153900	211407320	9840	9840	9840	9840	0
245	20240322	153800	211407320	9840	9840	9840	9840	0
246	20240322	153700	211407320	9840	9840	9840	9840	0
247	20240322	153600	211407320	9840	9840	9840	9840	0
248	20240322	153500	211407320	9840	9840	9840	9840	0
249	20240322	153400	211407320	9840	9840	9840	9840	0
250	20240322	153300	211407320	9840	9840	9840	9840	0
251	20240322	153200	211407320	9840	9840	9840	9840	0
252	20240322	153100	211407320	9840	9840	9840	9840	0
253	20240322	153000	211407320	9840	9840	9840	9840	26
254	20240322	152900	211151480	9840	9840	9840	9840	0
255	20240322	152800	211151480	9840	9840	9840	9840	0
256	20240322	152700	211151480	9840	9840	9840	9840	0
257	20240322	152600	211151480	9840	9840	9840	9840	0
258	20240322	152500	211151480	9840	9840	9840	9840	0
259	20240322	152400	211151480	9840	9840	9840	9840	0
260	20240322	152300	211151480	9840	9840	9840	9840	0
261	20240322	152200	211151480	9840	9840	9840	9840	0
262	20240322	152100	211151480	9840	9840	9840	9840	0
263	20240322	152000	211151480	9840	9840	9840	9840	0
264	20240322	151900	211151480	9840	9810	9840	9810	1001
265	20240322	151800	201323510	9800	9780	9800	9780	221
266	20240322	151700	199160730	9780	9780	9780	9780	0
267	20240322	151600	199160730	9780	9780	9780	9780	46
268	20240322	151500	198710850	9780	9780	9780	9780	50
269	20240322	151400	198221850	9780	9780	9780	9780	0
270	20240322	151300	198221850	9780	9780	9780	9780	140
271	20240322	151200	196852650	9790	9790	9790	9790	1
272	20240322	151100	196842860	9790	9790	9790	9790	0
273	20240322	151000	196842860	9790	9790	9790	9790	1
274	20240322	150900	196833070	9800	9800	9800	9800	0
275	20240322	150800	196833070	9800	9800	9800	9800	0
276	20240322	150700	196833070	9800	9800	9800	9800	40
277	20240322	150600	196441070	9800	9800	9800	9800	40
278	20240322	150500	196049070	9810	9790	9810	9790	205
279	20240322	150400	194041800	9780	9780	9780	9780	0
280	20240322	150300	194041800	9780	9780	9780	9780	71
281	20240322	150200	193347420	9780	9780	9780	9780	18
282	20240322	150100	193171380	9790	9790	9790	9790	0
283	20240322	150000	193171380	9790	9790	9790	9790	0
284	20240322	145900	193171380	9790	9800	9800	9790	2
285	20240322	145800	193151790	9830	9830	9830	9830	0
286	20240322	145700	193151790	9830	9830	9830	9830	0
287	20240322	145600	193151790	9830	9830	9830	9830	0
288	20240322	145500	193151790	9830	9830	9830	9830	0
289	20240322	145400	193151790	9830	9830	9830	9830	0
290	20240322	145300	193151790	9830	9830	9830	9830	0
291	20240322	145200	193151790	9830	9830	9830	9830	0
292	20240322	145100	193151790	9830	9830	9830	9830	0
293	20240322	145000	193151790	9830	9830	9830	9830	0
294	20240322	144900	193151790	9830	9830	9830	9830	0
295	20240322	144800	193151790	9830	9830	9830	9830	0
296	20240322	144700	193151790	9830	9830	9830	9830	0
297	20240322	144600	193151790	9830	9830	9830	9830	1
298	20240322	144500	193141960	9830	9830	9830	9830	0
299	20240322	144400	193141960	9830	9830	9830	9830	0
300	20240322	144300	193141960	9830	9830	9830	9830	100
301	20240322	144200	192158960	9830	9830	9830	9830	0
302	20240322	144100	192158960	9830	9830	9830	9830	0
303	20240322	144000	192158960	9830	9830	9830	9830	0
304	20240322	143900	192158960	9830	9830	9830	9830	0
305	20240322	143800	192158960	9830	9830	9830	9830	0
306	20240322	143700	192158960	9830	9830	9830	9830	0
307	20240322	143600	192158960	9830	9830	9830	9830	0
308	20240322	143500	192158960	9830	9830	9830	9830	0
309	20240322	143400	192158960	9830	9830	9830	9830	0
310	20240322	143300	192158960	9830	9830	9830	9830	0
311	20240322	143200	192158960	9830	9830	9830	9830	0
312	20240322	143100	192158960	9830	9780	9830	9780	147
313	20240322	143000	190721250	9770	9770	9770	9770	0
314	20240322	142900	190721250	9770	9770	9770	9770	0
315	20240322	142800	190721250	9770	9770	9770	9770	100
316	20240322	142700	189744250	9780	9780	9780	9770	24
317	20240322	142600	189509730	9780	9780	9780	9780	0
318	20240322	142500	189509730	9780	9780	9780	9780	0
319	20240322	142400	189509730	9780	9780	9780	9780	190
320	20240322	142300	187651530	9780	9780	9780	9780	1
321	20240322	142200	187641750	9810	9810	9810	9810	0
322	20240322	142100	187641750	9810	9810	9810	9810	0
323	20240322	142000	187641750	9810	9810	9810	9810	0
324	20240322	141900	187641750	9810	9810	9810	9810	0
325	20240322	141800	187641750	9810	9810	9810	9810	0
326	20240322	141700	187641750	9810	9810	9810	9810	1
327	20240322	141600	187631940	9760	9760	9760	9760	0
328	20240322	141500	187631940	9760	9760	9760	9760	0
329	20240322	141400	187631940	9760	9760	9760	9760	0
330	20240322	141300	187631940	9760	9770	9770	9760	14
331	20240322	141200	187495290	9760	9760	9760	9760	0
332	20240322	141100	187495290	9760	9790	9790	9760	514
333	20240322	141000	182473960	9780	9780	9780	9780	0
334	20240322	140900	182473960	9780	9780	9780	9780	0
335	20240322	140800	182473960	9780	9780	9780	9780	0
336	20240322	140700	182473960	9780	9780	9780	9780	0
337	20240322	140600	182473960	9780	9780	9780	9780	25
338	20240322	140500	182229460	9780	9780	9780	9780	0
339	20240322	140400	182229460	9780	9780	9780	9780	284
340	20240322	140300	179451940	9780	9780	9780	9780	0
341	20240322	140200	179451940	9780	9780	9780	9780	0
342	20240322	140100	179451940	9780	9780	9780	9780	0
343	20240322	140000	179451940	9780	9780	9780	9780	410
344	20240322	135900	175442140	9770	9770	9770	9770	182
345	20240322	135800	173664000	9770	9770	9770	9770	0
346	20240322	135700	173664000	9770	9780	9780	9770	498
347	20240322	135600	168798020	9780	9780	9780	9780	0
348	20240322	135500	168798020	9780	9780	9780	9780	0
349	20240322	135400	168798020	9780	9780	9780	9780	25
350	20240322	135300	168553520	9780	9780	9780	9780	0
351	20240322	135200	168553520	9780	9780	9780	9780	1
352	20240322	135100	168543740	9780	9780	9780	9780	24
353	20240322	135000	168309020	9780	9780	9780	9780	1
354	20240322	134900	168299240	9810	9810	9810	9810	0
355	20240322	134800	168299240	9810	9810	9810	9810	0
356	20240322	134700	168299240	9810	9810	9810	9810	0
357	20240322	134600	168299240	9810	9810	9810	9810	0
358	20240322	134500	168299240	9810	9810	9810	9810	0
359	20240322	134400	168299240	9810	9810	9810	9810	100
360	20240322	134300	167318240	9810	9810	9810	9810	0
361	20240322	134200	167318240	9810	9810	9810	9810	0
362	20240322	134100	167318240	9810	9810	9810	9810	0
363	20240322	134000	167318240	9810	9810	9810	9810	49
364	20240322	133900	166837550	9810	9810	9810	9810	0
365	20240322	133800	166837550	9810	9810	9810	9810	0
366	20240322	133700	166837550	9810	9810	9810	9810	0
367	20240322	133600	166837550	9810	9810	9810	9810	0
368	20240322	133500	166837550	9810	9810	9810	9810	0
369	20240322	133400	166837550	9810	9810	9810	9810	0
370	20240322	133300	166837550	9810	9810	9810	9810	20
371	20240322	133200	166641350	9810	9810	9810	9810	0
372	20240322	133100	166641350	9810	9810	9810	9810	0
373	20240322	133000	166641350	9810	9810	9810	9810	0
374	20240322	132900	166641350	9810	9810	9810	9810	0
375	20240322	132800	166641350	9810	9810	9810	9810	0
376	20240322	132700	166641350	9810	9810	9810	9810	0
377	20240322	132600	166641350	9810	9810	9810	9810	0
378	20240322	132500	166641350	9810	9810	9810	9810	0
379	20240322	132400	166641350	9810	9810	9810	9810	0
380	20240322	132300	166641350	9810	9810	9810	9810	0
381	20240322	132200	166641350	9810	9810	9810	9810	0
382	20240322	132100	166641350	9810	9810	9810	9810	0
383	20240322	132000	166641350	9810	9810	9810	9810	0
384	20240322	131900	166641350	9810	9810	9810	9810	0
385	20240322	131800	166641350	9810	9810	9810	9810	0
386	20240322	131700	166641350	9810	9810	9810	9810	0
387	20240322	131600	166641350	9810	9810	9810	9810	0
388	20240322	131500	166641350	9810	9810	9810	9810	0
389	20240322	131400	166641350	9810	9810	9810	9810	0
390	20240322	131300	166641350	9810	9810	9810	9810	0
391	20240322	131200	166641350	9810	9810	9810	9810	0
392	20240322	131100	166641350	9810	9810	9810	9810	0
393	20240322	131000	166641350	9810	9810	9810	9810	0
394	20240322	130900	166641350	9810	9810	9810	9810	0
395	20240322	130800	166641350	9810	9810	9810	9810	0
396	20240322	130700	166641350	9810	9810	9810	9810	0
397	20240322	130600	166641350	9810	9810	9810	9810	0
398	20240322	130500	166641350	9810	9810	9810	9810	0
399	20240322	130400	166641350	9810	9810	9810	9810	0
400	20240322	130300	166641350	9810	9810	9810	9810	0
401	20240322	130200	166641350	9810	9810	9810	9810	0
402	20240322	130100	166641350	9810	9810	9810	9810	0
403	20240322	130000	166641350	9810	9810	9810	9810	1
404	20240322	125900	166631540	9820	9820	9820	9820	0
405	20240322	125800	166631540	9820	9820	9820	9820	0
406	20240322	125700	166631540	9820	9820	9820	9820	0
407	20240322	125600	166631540	9820	9820	9820	9820	0
408	20240322	125500	166631540	9820	9820	9820	9820	0
409	20240322	125400	166631540	9820	9820	9820	9820	0
410	20240322	125300	166631540	9820	9820	9820	9820	0
411	20240322	125200	166631540	9820	9820	9820	9820	0
412	20240322	125100	166631540	9820	9820	9820	9820	0
413	20240322	125000	166631540	9820	9820	9820	9820	0
414	20240322	124900	166631540	9820	9820	9820	9820	0
415	20240322	124800	166631540	9820	9820	9820	9820	10
416	20240322	124700	166533340	9840	9840	9840	9840	0
417	20240322	124600	166533340	9840	9840	9840	9840	0
418	20240322	124500	166533340	9840	9840	9840	9840	0
419	20240322	124400	166533340	9840	9840	9840	9840	0
420	20240322	124300	166533340	9840	9840	9840	9840	0
421	20240322	124200	166533340	9840	9840	9840	9840	0
422	20240322	124100	166533340	9840	9840	9840	9840	0
423	20240322	124000	166533340	9840	9840	9840	9840	0
424	20240322	123900	166533340	9840	9840	9840	9840	0
425	20240322	123800	166533340	9840	9810	9840	9810	201
426	20240322	123700	164561500	9810	9810	9810	9810	0
427	20240322	123600	164561500	9810	9810	9810	9810	0
428	20240322	123500	164561500	9810	9810	9810	9810	0
429	20240322	123400	164561500	9810	9810	9810	9810	0
430	20240322	123300	164561500	9810	9810	9810	9810	0
431	20240322	123200	164561500	9810	9810	9810	9810	0
432	20240322	123100	164561500	9810	9810	9810	9810	0
433	20240322	123000	164561500	9810	9810	9810	9810	0
434	20240322	122900	164561500	9810	9810	9810	9810	0
435	20240322	122800	164561500	9810	9810	9810	9810	0
436	20240322	122700	164561500	9810	9810	9810	9810	1
437	20240322	122600	164551690	9760	9760	9760	9760	0
438	20240322	122500	164551690	9760	9760	9760	9760	0
439	20240322	122400	164551690	9760	9760	9760	9760	0
440	20240322	122300	164551690	9760	9760	9760	9760	20
441	20240322	122200	164356490	9760	9760	9760	9760	0
442	20240322	122100	164356490	9760	9760	9760	9760	1
443	20240322	122000	164346730	9760	9760	9760	9760	0
444	20240322	121900	164346730	9760	9760	9760	9760	0
445	20240322	121800	164346730	9760	9760	9760	9760	0
446	20240322	121700	164346730	9760	9760	9760	9760	0
447	20240322	121600	164346730	9760	9760	9760	9760	0
448	20240322	121500	164346730	9760	9760	9760	9760	0
449	20240322	121400	164346730	9760	9760	9760	9760	500
450	20240322	121300	159466730	9780	9780	9780	9780	100
451	20240322	121200	158488730	9780	9780	9780	9780	0
452	20240322	121100	158488730	9780	9780	9780	9780	0
453	20240322	121000	158488730	9780	9780	9780	9780	0
454	20240322	120900	158488730	9780	9780	9780	9780	0
455	20240322	120800	158488730	9780	9780	9780	9780	0
456	20240322	120700	158488730	9780	9780	9780	9780	0
457	20240322	120600	158488730	9780	9780	9780	9780	0
458	20240322	120500	158488730	9780	9790	9790	9780	172
459	20240322	120400	156806550	9780	9780	9780	9780	0
460	20240322	120300	156806550	9780	9780	9780	9780	0
461	20240322	120200	156806550	9780	9780	9780	9780	0
462	20240322	120100	156806550	9780	9780	9780	9780	0
463	20240322	120000	156806550	9780	9780	9780	9780	0
464	20240322	115900	156806550	9780	9780	9780	9780	0
465	20240322	115800	156806550	9780	9780	9780	9780	0
466	20240322	115700	156806550	9780	9780	9780	9780	0
467	20240322	115600	156806550	9780	9780	9780	9780	0
468	20240322	115500	156806550	9780	9780	9780	9780	0
469	20240322	115400	156806550	9780	9780	9780	9780	0
470	20240322	115300	156806550	9780	9780	9780	9780	0
471	20240322	115200	156806550	9780	9780	9780	9780	0
472	20240322	115100	156806550	9780	9780	9780	9780	0
473	20240322	115000	156806550	9780	9780	9780	9780	0
474	20240322	114900	156806550	9780	9780	9780	9780	0
475	20240322	114800	156806550	9780	9780	9780	9780	0
476	20240322	114700	156806550	9780	9780	9780	9780	0
477	20240322	114600	156806550	9780	9780	9780	9780	0
478	20240322	114500	156806550	9780	9780	9780	9780	0
479	20240322	114400	156806550	9780	9780	9780	9780	0
480	20240322	114300	156806550	9780	9780	9780	9780	350
481	20240322	114200	153383550	9780	9780	9780	9780	0
482	20240322	114100	153383550	9780	9780	9780	9780	0
483	20240322	114000	153383550	9780	9780	9780	9780	0
484	20240322	113900	153383550	9780	9780	9780	9780	0
485	20240322	113800	153383550	9780	9780	9780	9780	0
486	20240322	113700	153383550	9780	9780	9780	9780	13
487	20240322	113600	153256410	9780	9780	9780	9780	242
488	20240322	113500	150889650	9750	9750	9750	9750	0
489	20240322	113400	150889650	9750	9750	9750	9750	0
490	20240322	113300	150889650	9750	9750	9750	9750	50
491	20240322	113200	150402150	9750	9750	9750	9750	0
492	20240322	113100	150402150	9750	9750	9750	9750	0
493	20240322	113000	150402150	9750	9750	9750	9750	1
494	20240322	112900	150392400	9810	9810	9810	9810	0
495	20240322	112800	150392400	9810	9810	9810	9810	0
496	20240322	112700	150392400	9810	9810	9810	9810	0
497	20240322	112600	150392400	9810	9810	9810	9810	0
498	20240322	112500	150392400	9810	9810	9810	9810	0
499	20240322	112400	150392400	9810	9810	9810	9810	0
500	20240322	112300	150392400	9810	9810	9810	9810	0
501	20240322	112200	150392400	9810	9810	9810	9810	0
502	20240322	112100	150392400	9810	9810	9810	9810	0
503	20240322	112000	150392400	9810	9810	9810	9810	5
504	20240322	111900	150343350	9810	9810	9810	9810	0
505	20240322	111800	150343350	9810	9810	9810	9730	2400
506	20240322	111700	126923510	9800	9800	9800	9800	0
507	20240322	111600	126923510	9800	9800	9800	9800	428
508	20240322	111500	122729110	9810	9810	9810	9810	90
509	20240322	111400	121846210	9810	9820	9820	9810	120
510	20240322	111300	120668830	9840	9840	9840	9840	0
511	20240322	111200	120668830	9840	9840	9840	9840	0
512	20240322	111100	120668830	9840	9840	9840	9840	0
513	20240322	111000	120668830	9840	9840	9840	9840	0
514	20240322	110900	120668830	9840	9840	9840	9840	0
515	20240322	110800	120668830	9840	9840	9840	9810	53
516	20240322	110700	120147580	9810	9810	9810	9810	0
517	20240322	110600	120147580	9810	9810	9810	9810	0
518	20240322	110500	120147580	9810	9810	9810	9810	0
519	20240322	110400	120147580	9810	9810	9810	9810	100
520	20240322	110300	119166580	9810	9810	9810	9810	0
521	20240322	110200	119166580	9810	9810	9810	9810	0
522	20240322	110100	119166580	9810	9810	9810	9810	0
523	20240322	110000	119166580	9810	9810	9810	9810	0
524	20240322	105900	119166580	9810	9810	9810	9810	0
525	20240322	105800	119166580	9810	9810	9810	9810	0
526	20240322	105700	119166580	9810	9810	9810	9810	0
527	20240322	105600	119166580	9810	9810	9810	9810	0
528	20240322	105500	119166580	9810	9810	9810	9810	0
529	20240322	105400	119166580	9810	9810	9810	9810	100
530	20240322	105300	118185580	9810	9810	9810	9810	0
531	20240322	105200	118185580	9810	9810	9810	9810	0
532	20240322	105100	118185580	9810	9810	9810	9810	0
533	20240322	105000	118185580	9810	9810	9810	9810	0
534	20240322	104900	118185580	9810	9810	9810	9810	0
535	20240322	104800	118185580	9810	9810	9810	9810	0
536	20240322	104700	118185580	9810	9810	9810	9810	0
537	20240322	104600	118185580	9810	9810	9810	9810	0
538	20240322	104500	118185580	9810	9810	9810	9810	0
539	20240322	104400	118185580	9810	9810	9810	9810	0
540	20240322	104300	118185580	9810	9810	9810	9810	0
541	20240322	104200	118185580	9810	9810	9810	9810	0
542	20240322	104100	118185580	9810	9810	9810	9810	100
543	20240322	104000	117204580	9810	9810	9810	9810	0
544	20240322	103900	117204580	9810	9810	9810	9810	0
545	20240322	103800	117204580	9810	9810	9810	9810	0
546	20240322	103700	117204580	9810	9810	9810	9810	0
547	20240322	103600	117204580	9810	9810	9810	9810	0
548	20240322	103500	117204580	9810	9810	9810	9810	0
549	20240322	103400	117204580	9810	9810	9810	9810	0
550	20240322	103300	117204580	9810	9810	9810	9810	0
551	20240322	103200	117204580	9810	9810	9810	9810	0
552	20240322	103100	117204580	9810	9810	9810	9810	0
553	20240322	103000	117204580	9810	9810	9810	9810	0
554	20240322	102900	117204580	9810	9810	9810	9810	0
555	20240322	102800	117204580	9810	9810	9810	9810	1
556	20240322	102700	117194770	9810	9810	9810	9810	36
557	20240322	102600	116841610	9820	9820	9820	9820	1
558	20240322	102500	116831790	9840	9840	9840	9840	0
559	20240322	102400	116831790	9840	9840	9840	9840	0
560	20240322	102300	116831790	9840	9840	9840	9840	2
561	20240322	102200	116812110	9840	9840	9840	9840	0
562	20240322	102100	116812110	9840	9840	9840	9840	0
563	20240322	102000	116812110	9840	9840	9840	9840	0
564	20240322	101900	116812110	9840	9840	9840	9840	0
565	20240322	101800	116812110	9840	9840	9840	9840	0
566	20240322	101700	116812110	9840	9840	9840	9840	0
567	20240322	101600	116812110	9840	9840	9840	9840	0
568	20240322	101500	116812110	9840	9830	9840	9830	5
569	20240322	101400	116762920	9830	9830	9830	9830	1
570	20240322	101300	116753090	9820	9820	9820	9820	97
571	20240322	101200	115800550	9800	9800	9800	9800	0
572	20240322	101100	115800550	9800	9800	9800	9800	0
573	20240322	101000	115800550	9800	9800	9800	9800	0
574	20240322	100900	115800550	9800	9800	9800	9800	356
575	20240322	100800	112311750	9800	9800	9800	9800	0
576	20240322	100700	112311750	9800	9800	9800	9800	0
577	20240322	100600	112311750	9800	9800	9800	9800	8
578	20240322	100500	112233350	9820	9820	9820	9820	1
579	20240322	100400	112223530	9800	9800	9800	9800	0
580	20240322	100300	112223530	9800	9800	9800	9800	151
581	20240322	100200	110743730	9800	9800	9800	9800	0
582	20240322	100100	110743730	9800	9800	9800	9800	227
583	20240322	100000	108519130	9800	9800	9800	9800	0
584	20240322	095900	108519130	9800	9800	9800	9800	0
585	20240322	095800	108519130	9800	9800	9800	9800	0
586	20240322	095700	108519130	9800	9800	9800	9800	2
587	20240322	095600	108499530	9820	9820	9820	9820	0
588	20240322	095500	108499530	9820	9810	9820	9750	3
589	20240322	095400	108470150	9760	9800	9820	9760	382
590	20240322	095300	104741730	9800	9800	9800	9800	20
591	20240322	095200	104545730	9730	9860	9860	9720	3783
592	20240322	095100	67671820	9770	9800	9800	9770	550
593	20240322	095000	62292640	9870	9830	9870	9790	1301
594	20240322	094900	49535730	9870	9870	9870	9870	1
595	20240322	094800	49525860	9830	9830	9830	9830	6
596	20240322	094700	49466880	9870	9870	9870	9870	0
597	20240322	094600	49466880	9870	9870	9870	9870	0
598	20240322	094500	49466880	9870	9870	9870	9870	1
599	20240322	094400	49457010	9830	9830	9830	9830	0
600	20240322	094300	49457010	9830	9830	9830	9830	0
601	20240322	094200	49457010	9830	9830	9830	9830	0
602	20240322	094100	49457010	9830	9870	9870	9830	156
603	20240322	094000	47923030	9870	9870	9870	9870	0
604	20240322	093900	47923030	9870	9870	9870	9870	0
605	20240322	093800	47923030	9870	9870	9870	9870	0
606	20240322	093700	47923030	9870	9870	9870	9870	51
607	20240322	093600	47419660	9840	9840	9840	9840	30
608	20240322	093500	47124460	9890	9890	9890	9890	50
609	20240322	093400	46629960	9900	9900	9900	9900	0
610	20240322	093300	46629960	9900	9900	9900	9900	0
611	20240322	093200	46629960	9900	9900	9900	9900	0
612	20240322	093100	46629960	9900	9900	9900	9900	0
613	20240322	093000	46629960	9900	9900	9900	9900	0
614	20240322	092900	46629960	9900	9900	9900	9900	0
615	20240322	092800	46629960	9900	9870	9900	9870	10
616	20240322	092700	46531140	9870	9870	9870	9870	0
617	20240322	092600	46531140	9870	9830	9870	9830	141
618	20240322	092500	45141510	9830	9830	9830	9830	0
619	20240322	092400	45141510	9830	9830	9830	9830	9
620	20240322	092300	45053040	9840	9850	9850	9840	431
621	20240322	092200	40807930	9850	9870	9870	9850	37
622	20240322	092100	40443460	9860	9860	9860	9860	0
623	20240322	092000	40443460	9860	9860	9860	9860	161
624	20240322	091900	38856000	9830	9830	9830	9830	0
625	20240322	091800	38856000	9830	9830	9830	9830	55
626	20240322	091700	38315350	9820	9820	9820	9820	0
627	20240322	091600	38315350	9820	9840	9840	9820	62
628	20240322	091500	37705810	9840	9840	9840	9840	0
629	20240322	091400	37705810	9840	9840	9840	9840	0
630	20240322	091300	37705810	9840	9900	9900	9840	23
631	20240322	091200	37479430	9920	9920	9920	9920	0
632	20240322	091100	37479430	9920	9920	9920	9920	101
633	20240322	091000	36477510	9810	9810	9810	9810	0
634	20240322	090900	36477510	9810	9850	9850	9810	838
635	20240322	090800	28245770	9840	9860	9860	9840	622
636	20240322	090700	22115960	9900	9900	9900	9900	25
637	20240322	090600	21868460	9910	9910	9910	9910	0
638	20240322	090500	21868460	9910	9910	9910	9910	0
639	20240322	090400	21868460	9910	9910	9910	9910	903
640	20240322	090300	12919730	9860	9860	9860	9860	0
641	20240322	090200	12919730	9860	9860	9860	9860	52
642	20240322	090100	12407010	9860	9860	9860	9860	1
643	20240322	090000	12397150	9900	9910	9910	9900	1244