KissMeData/072990/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	194800	114869500	9610	9580	9610	9580	73
3	20240319	194700	114869500	9610	9610	9610	9610	0
4	20240319	194600	114869500	9610	9610	9610	9610	0
5	20240319	194500	114869500	9610	9610	9610	9610	0
6	20240319	194400	114869500	9610	9610	9610	9610	0
7	20240319	194300	114869500	9610	9610	9610	9610	0
8	20240319	194200	114869500	9610	9610	9610	9610	0
9	20240319	194100	114869500	9610	9610	9610	9610	0
10	20240319	194000	114869500	9610	9610	9610	9610	0
11	20240319	193900	114869500	9610	9610	9610	9610	0
12	20240319	193800	114869500	9610	9610	9610	9610	0
13	20240319	193700	114869500	9610	9610	9610	9610	0
14	20240319	193600	114869500	9610	9610	9610	9610	0
15	20240319	193500	114869500	9610	9610	9610	9610	0
16	20240319	193400	114869500	9610	9610	9610	9610	0
17	20240319	193300	114869500	9610	9610	9610	9610	0
18	20240319	193200	114869500	9610	9610	9610	9610	0
19	20240319	193100	114869500	9610	9610	9610	9610	0
20	20240319	193000	114869500	9610	9610	9610	9610	0
21	20240319	192900	114869500	9610	9610	9610	9610	0
22	20240319	192800	114869500	9610	9610	9610	9610	0
23	20240319	192700	114869500	9610	9610	9610	9610	0
24	20240319	192600	114869500	9610	9610	9610	9610	0
25	20240319	192500	114869500	9610	9610	9610	9610	0
26	20240319	192400	114869500	9610	9610	9610	9610	0
27	20240319	192300	114869500	9610	9610	9610	9610	0
28	20240319	192200	114869500	9610	9610	9610	9610	0
29	20240319	192100	114869500	9610	9610	9610	9610	0
30	20240319	192000	114869500	9610	9610	9610	9610	0
31	20240319	191900	114869500	9610	9610	9610	9610	0
32	20240319	191800	114869500	9610	9580	9610	9580	73
33	20240319	191700	114869500	9610	9610	9610	9610	0
34	20240319	191600	114869500	9610	9610	9610	9610	0
35	20240319	191500	114869500	9610	9610	9610	9610	0
36	20240319	191400	114869500	9610	9610	9610	9610	0
37	20240319	191300	114869500	9610	9610	9610	9610	0
38	20240319	191200	114869500	9610	9610	9610	9610	0
39	20240319	191100	114869500	9610	9610	9610	9610	0
40	20240319	191000	114869500	9610	9610	9610	9610	0
41	20240319	190900	114869500	9610	9610	9610	9610	0
42	20240319	190800	114869500	9610	9610	9610	9610	0
43	20240319	190700	114869500	9610	9610	9610	9610	0
44	20240319	190600	114869500	9610	9610	9610	9610	0
45	20240319	190500	114869500	9610	9610	9610	9610	0
46	20240319	190400	114869500	9610	9610	9610	9610	0
47	20240319	190300	114869500	9610	9610	9610	9610	0
48	20240319	190200	114869500	9610	9610	9610	9610	0
49	20240319	190100	114869500	9610	9610	9610	9610	0
50	20240319	190000	114869500	9610	9610	9610	9610	0
51	20240319	185900	114869500	9610	9610	9610	9610	0
52	20240319	185800	114869500	9610	9610	9610	9610	0
53	20240319	185700	114869500	9610	9610	9610	9610	0
54	20240319	185600	114869500	9610	9610	9610	9610	0
55	20240319	185500	114869500	9610	9610	9610	9610	0
56	20240319	185400	114869500	9610	9610	9610	9610	0
57	20240319	185300	114869500	9610	9610	9610	9610	0
58	20240319	185200	114869500	9610	9610	9610	9610	0
59	20240319	185100	114869500	9610	9610	9610	9610	0
60	20240319	185000	114869500	9610	9610	9610	9610	0
61	20240319	184900	114869500	9610	9610	9610	9610	0
62	20240319	184800	114869500	9610	9580	9610	9580	73
63	20240319	184700	114869500	9610	9610	9610	9610	0
64	20240319	184600	114869500	9610	9610	9610	9610	0
65	20240319	184500	114869500	9610	9610	9610	9610	0
66	20240319	184400	114869500	9610	9610	9610	9610	0
67	20240319	184300	114869500	9610	9610	9610	9610	0
68	20240319	184200	114869500	9610	9610	9610	9610	0
69	20240319	184100	114869500	9610	9610	9610	9610	0
70	20240319	184000	114869500	9610	9610	9610	9610	0
71	20240319	183900	114869500	9610	9610	9610	9610	0
72	20240319	183800	114869500	9610	9610	9610	9610	0
73	20240319	183700	114869500	9610	9610	9610	9610	0
74	20240319	183600	114869500	9610	9610	9610	9610	0
75	20240319	183500	114869500	9610	9610	9610	9610	0
76	20240319	183400	114869500	9610	9610	9610	9610	0
77	20240319	183300	114869500	9610	9610	9610	9610	0
78	20240319	183200	114869500	9610	9610	9610	9610	0
79	20240319	183100	114869500	9610	9610	9610	9610	0
80	20240319	183000	114869500	9610	9610	9610	9610	0
81	20240319	182900	114869500	9610	9610	9610	9610	0
82	20240319	182800	114869500	9610	9610	9610	9610	0
83	20240319	182700	114869500	9610	9610	9610	9610	0
84	20240319	182600	114869500	9610	9610	9610	9610	0
85	20240319	182500	114869500	9610	9610	9610	9610	0
86	20240319	182400	114869500	9610	9610	9610	9610	0
87	20240319	182300	114869500	9610	9610	9610	9610	0
88	20240319	182200	114869500	9610	9610	9610	9610	0
89	20240319	182100	114869500	9610	9610	9610	9610	0
90	20240319	182000	114869500	9610	9610	9610	9610	0
91	20240319	181900	114869500	9610	9610	9610	9610	0
92	20240319	181800	114869500	9610	9580	9610	9580	73
93	20240319	181700	114869500	9610	9610	9610	9610	0
94	20240319	181600	114869500	9610	9610	9610	9610	0
95	20240319	181500	114869500	9610	9610	9610	9610	0
96	20240319	181400	114869500	9610	9610	9610	9610	0
97	20240319	181300	114869500	9610	9610	9610	9610	0
98	20240319	181200	114869500	9610	9610	9610	9610	0
99	20240319	181100	114869500	9610	9610	9610	9610	0
100	20240319	181000	114869500	9610	9610	9610	9610	0
101	20240319	180900	114869500	9610	9610	9610	9610	0
102	20240319	180800	114869500	9610	9610	9610	9610	0
103	20240319	180700	114869500	9610	9610	9610	9610	0
104	20240319	180600	114869500	9610	9610	9610	9610	0
105	20240319	180500	114869500	9610	9610	9610	9610	0
106	20240319	180400	114869500	9610	9610	9610	9610	0
107	20240319	180300	114869500	9610	9610	9610	9610	0
108	20240319	180200	114869500	9610	9610	9610	9610	0
109	20240319	180100	114869500	9610	9610	9610	9610	0
110	20240319	180000	114869500	9610	9610	9610	9610	0
111	20240319	175900	114869500	9610	9610	9610	9610	0
112	20240319	175800	114869500	9610	9610	9610	9610	0
113	20240319	175700	114869500	9610	9610	9610	9610	0
114	20240319	175600	114869500	9610	9610	9610	9610	0
115	20240319	175500	114869500	9610	9610	9610	9610	0
116	20240319	175400	114869500	9610	9610	9610	9610	0
117	20240319	175300	114869500	9610	9610	9610	9610	0
118	20240319	175200	114869500	9610	9610	9610	9610	0
119	20240319	175100	114869500	9610	9610	9610	9610	0
120	20240319	175000	114869500	9610	9610	9610	9610	0
121	20240319	174900	114869500	9610	9610	9610	9610	0
122	20240319	174800	114869500	9610	9580	9610	9580	73
123	20240319	174700	114869500	9610	9610	9610	9610	0
124	20240319	174600	114869500	9610	9610	9610	9610	0
125	20240319	174500	114869500	9610	9610	9610	9610	0
126	20240319	174400	114869500	9610	9610	9610	9610	0
127	20240319	174300	114869500	9610	9610	9610	9610	0
128	20240319	174200	114869500	9610	9610	9610	9610	0
129	20240319	174100	114869500	9610	9610	9610	9610	0
130	20240319	174000	114869500	9610	9610	9610	9610	0
131	20240319	173900	114869500	9610	9610	9610	9610	0
132	20240319	173800	114869500	9610	9610	9610	9610	0
133	20240319	173700	114869500	9610	9610	9610	9610	0
134	20240319	173600	114869500	9610	9610	9610	9610	0
135	20240319	173500	114869500	9610	9610	9610	9610	0
136	20240319	173400	114869500	9610	9610	9610	9610	0
137	20240319	173300	114869500	9610	9610	9610	9610	0
138	20240319	173200	114869500	9610	9610	9610	9610	0
139	20240319	173100	114869500	9610	9610	9610	9610	0
140	20240319	173000	114869500	9610	9610	9610	9610	0
141	20240319	172900	114869500	9610	9610	9610	9610	0
142	20240319	172800	114869500	9610	9610	9610	9610	0
143	20240319	172700	114869500	9610	9610	9610	9610	0
144	20240319	172600	114869500	9610	9610	9610	9610	0
145	20240319	172500	114869500	9610	9610	9610	9610	0
146	20240319	172400	114869500	9610	9610	9610	9610	0
147	20240319	172300	114869500	9610	9610	9610	9610	0
148	20240319	172200	114869500	9610	9610	9610	9610	0
149	20240319	172100	114869500	9610	9610	9610	9610	0
150	20240319	172000	114869500	9610	9610	9610	9610	0
151	20240319	171900	114869500	9610	9610	9610	9610	0
152	20240319	171800	114869500	9610	9580	9610	9580	73
153	20240319	171700	114869500	9610	9610	9610	9610	0
154	20240319	171600	114869500	9610	9610	9610	9610	0
155	20240319	171500	114869500	9610	9610	9610	9610	0
156	20240319	171400	114869500	9610	9610	9610	9610	0
157	20240319	171300	114869500	9610	9610	9610	9610	0
158	20240319	171200	114869500	9610	9610	9610	9610	0
159	20240319	171100	114869500	9610	9610	9610	9610	0
160	20240319	171000	114869500	9610	9610	9610	9610	0
161	20240319	170900	114869500	9610	9610	9610	9610	0
162	20240319	170800	114869500	9610	9610	9610	9610	0
163	20240319	170700	114869500	9610	9610	9610	9610	0
164	20240319	170600	114869500	9610	9610	9610	9610	0
165	20240319	170500	114869500	9610	9610	9610	9610	0
166	20240319	170400	114869500	9610	9610	9610	9610	0
167	20240319	170300	114869500	9610	9610	9610	9610	0
168	20240319	170200	114869500	9610	9610	9610	9610	0
169	20240319	170100	114869500	9610	9610	9610	9610	0
170	20240319	170000	114869500	9610	9610	9610	9610	0
171	20240319	165900	114869500	9610	9610	9610	9610	0
172	20240319	165800	114869500	9610	9610	9610	9610	0
173	20240319	165700	114869500	9610	9610	9610	9610	0
174	20240319	165600	114869500	9610	9610	9610	9610	0
175	20240319	165500	114869500	9610	9610	9610	9610	0
176	20240319	165400	114869500	9610	9610	9610	9610	0
177	20240319	165300	114869500	9610	9610	9610	9610	0
178	20240319	165200	114869500	9610	9610	9610	9610	0
179	20240319	165100	114869500	9610	9610	9610	9610	0
180	20240319	165000	114869500	9610	9610	9610	9610	0
181	20240319	164900	114869500	9610	9610	9610	9610	0
182	20240319	164800	114869500	9610	9580	9610	9580	73
183	20240319	164700	114869500	9610	9610	9610	9610	0
184	20240319	164600	114869500	9610	9610	9610	9610	0
185	20240319	164500	114869500	9610	9610	9610	9610	0
186	20240319	164400	114869500	9610	9610	9610	9610	0
187	20240319	164300	114869500	9610	9610	9610	9610	0
188	20240319	164200	114869500	9610	9610	9610	9610	0
189	20240319	164100	114869500	9610	9610	9610	9610	0
190	20240319	164000	114869500	9610	9610	9610	9610	0
191	20240319	163900	114869500	9610	9610	9610	9610	0
192	20240319	163800	114869500	9610	9610	9610	9610	0
193	20240319	163700	114869500	9610	9610	9610	9610	0
194	20240319	163600	114869500	9610	9610	9610	9610	0
195	20240319	163500	114869500	9610	9610	9610	9610	0
196	20240319	163400	114869500	9610	9610	9610	9610	0
197	20240319	163300	114869500	9610	9610	9610	9610	0
198	20240319	163200	114869500	9610	9610	9610	9610	0
199	20240319	163100	114869500	9610	9610	9610	9610	0
200	20240319	163000	114869500	9610	9610	9610	9610	0
201	20240319	162900	114869500	9610	9610	9610	9610	0
202	20240319	162800	114869500	9610	9610	9610	9610	0
203	20240319	162700	114869500	9610	9610	9610	9610	0
204	20240319	162600	114869500	9610	9610	9610	9610	0
205	20240319	162500	114869500	9610	9610	9610	9610	0
206	20240319	162400	114869500	9610	9610	9610	9610	0
207	20240319	162300	114869500	9610	9610	9610	9610	0
208	20240319	162200	114869500	9610	9610	9610	9610	0
209	20240319	162100	114869500	9610	9610	9610	9610	0
210	20240319	162000	114869500	9610	9610	9610	9610	0
211	20240319	161900	114869500	9610	9610	9610	9610	0
212	20240319	161800	114869500	9610	9580	9610	9580	73
213	20240319	161700	114869500	9610	9610	9610	9610	0
214	20240319	161600	114869500	9610	9610	9610	9610	0
215	20240319	161500	114869500	9610	9610	9610	9610	0
216	20240319	161400	114869500	9610	9610	9610	9610	0
217	20240319	161300	114869500	9610	9610	9610	9610	0
218	20240319	161200	114869500	9610	9610	9610	9610	0
219	20240319	161100	114869500	9610	9610	9610	9610	0
220	20240319	161000	114869500	9610	9610	9610	9610	0
221	20240319	160900	114869500	9610	9610	9610	9610	0
222	20240319	160800	114869500	9610	9610	9610	9610	0
223	20240319	160700	114869500	9610	9610	9610	9610	0
224	20240319	160600	114869500	9610	9610	9610	9610	0
225	20240319	160500	114869500	9610	9610	9610	9610	0
226	20240319	160400	114869500	9610	9610	9610	9610	0
227	20240319	160300	114869500	9610	9610	9610	9610	0
228	20240319	160200	114869500	9610	9610	9610	9610	0
229	20240319	160100	114869500	9610	9610	9610	9610	0
230	20240319	160000	114869500	9610	9610	9610	9610	0
231	20240319	155900	114869500	9610	9610	9610	9610	0
232	20240319	155800	114869500	9610	9610	9610	9610	0
233	20240319	155700	114869500	9610	9610	9610	9610	0
234	20240319	155600	114869500	9610	9610	9610	9610	0
235	20240319	155500	114869500	9610	9610	9610	9610	0
236	20240319	155400	114869500	9610	9610	9610	9610	0
237	20240319	155300	114869500	9610	9610	9610	9610	0
238	20240319	155200	114869500	9610	9610	9610	9610	0
239	20240319	155100	114869500	9610	9610	9610	9610	0
240	20240319	155000	114869500	9610	9610	9610	9610	0
241	20240319	154900	114869500	9610	9610	9610	9610	0
242	20240319	154800	114869500	9610	9580	9610	9580	73
243	20240319	154700	114869500	9610	9610	9610	9610	0
244	20240319	154600	114869500	9610	9610	9610	9610	0
245	20240319	154500	114869500	9610	9610	9610	9610	0
246	20240319	154400	114869500	9610	9610	9610	9610	0
247	20240319	154300	114869500	9610	9610	9610	9610	0
248	20240319	154200	114869500	9610	9610	9610	9610	0
249	20240319	154100	114869500	9610	9610	9610	9610	0
250	20240319	154000	114869500	9610	9610	9610	9610	0
251	20240319	153900	114869500	9610	9610	9610	9610	0
252	20240319	153800	114869500	9610	9610	9610	9610	0
253	20240319	153700	114869500	9610	9610	9610	9610	0
254	20240319	153600	114869500	9610	9610	9610	9610	0
255	20240319	153500	114869500	9610	9610	9610	9610	0
256	20240319	153400	114869500	9610	9610	9610	9610	0
257	20240319	153300	114869500	9610	9610	9610	9610	0
258	20240319	153200	114869500	9610	9610	9610	9610	0
259	20240319	153100	114869500	9610	9610	9610	9610	0
260	20240319	153000	114869500	9610	9610	9610	9610	0
261	20240319	152900	114869500	9610	9610	9610	9610	0
262	20240319	152800	114869500	9610	9610	9610	9610	0
263	20240319	152700	114869500	9610	9610	9610	9610	0
264	20240319	152600	114869500	9610	9610	9610	9610	0
265	20240319	152500	114869500	9610	9610	9610	9610	0
266	20240319	152400	114869500	9610	9610	9610	9610	0
267	20240319	152300	114869500	9610	9610	9610	9610	0
268	20240319	152200	114869500	9610	9610	9610	9610	0
269	20240319	152100	114869500	9610	9610	9610	9610	0
270	20240319	152000	114869500	9610	9610	9610	9610	0
271	20240319	151900	114869500	9610	9580	9610	9580	73
272	20240319	151800	114169380	9610	9570	9610	9550	593
273	20240319	151700	108472870	9620	9620	9620	9620	0
274	20240319	151600	108472870	9620	9620	9620	9620	1
275	20240319	151500	108463250	9610	9610	9610	9610	2
276	20240319	151400	108444030	9620	9620	9620	9620	1
277	20240319	151300	108434410	9620	9620	9620	9620	0
278	20240319	151200	108434410	9620	9620	9620	9620	0
279	20240319	151100	108434410	9620	9620	9620	9620	1
280	20240319	151000	108424790	9560	9560	9560	9560	1
281	20240319	150900	108415230	9620	9620	9620	9620	0
282	20240319	150800	108415230	9620	9620	9620	9620	0
283	20240319	150700	108415230	9620	9620	9620	9620	1
284	20240319	150600	108405610	9620	9620	9620	9620	45
285	20240319	150500	107972710	9620	9620	9620	9620	0
286	20240319	150400	107972710	9620	9620	9620	9620	0
287	20240319	150300	107972710	9620	9620	9620	9620	1
288	20240319	150200	107963090	9620	9620	9620	9620	0
289	20240319	150100	107963090	9620	9620	9620	9620	0
290	20240319	150000	107963090	9620	9620	9620	9620	0
291	20240319	145900	107963090	9620	9620	9620	9620	1
292	20240319	145800	107953470	9540	9540	9540	9540	0
293	20240319	145700	107953470	9540	9540	9540	9540	12
294	20240319	145600	107838990	9610	9610	9610	9610	0
295	20240319	145500	107838990	9610	9610	9610	9610	1
296	20240319	145400	107829380	9620	9620	9620	9620	0
297	20240319	145300	107829380	9620	9620	9620	9620	0
298	20240319	145200	107829380	9620	9620	9620	9620	0
299	20240319	145100	107829380	9620	9620	9620	9620	1
300	20240319	145000	107819760	9620	9620	9620	9620	0
301	20240319	144900	107819760	9620	9620	9620	9620	0
302	20240319	144800	107819760	9620	9620	9620	9620	0
303	20240319	144700	107819760	9620	9620	9620	9620	0
304	20240319	144600	107819760	9620	9620	9620	9620	1
305	20240319	144500	107810140	9610	9610	9610	9610	0
306	20240319	144400	107810140	9610	9610	9610	9610	0
307	20240319	144300	107810140	9610	9610	9610	9610	0
308	20240319	144200	107810140	9610	9610	9610	9610	1
309	20240319	144100	107800530	9540	9540	9540	9540	0
310	20240319	144000	107800530	9540	9540	9540	9540	9
311	20240319	143900	107714670	9620	9620	9620	9620	0
312	20240319	143800	107714670	9620	9620	9620	9620	1
313	20240319	143700	107705050	9620	9620	9620	9620	0
314	20240319	143600	107705050	9620	9620	9620	9620	53
315	20240319	143500	107195190	9620	9620	9620	9620	0
316	20240319	143400	107195190	9620	9620	9620	9620	1
317	20240319	143300	107185570	9630	9630	9630	9630	0
318	20240319	143200	107185570	9630	9630	9630	9630	0
319	20240319	143100	107185570	9630	9630	9630	9630	0
320	20240319	143000	107185570	9630	9630	9630	9630	1
321	20240319	142900	107175940	9630	9630	9630	9630	0
322	20240319	142800	107175940	9630	9630	9630	9630	164
323	20240319	142700	105596620	9650	9650	9650	9650	0
324	20240319	142600	105596620	9650	9650	9650	9650	2
325	20240319	142500	105577320	9620	9620	9620	9620	90
326	20240319	142400	104711520	9630	9630	9630	9630	0
327	20240319	142300	104711520	9630	9630	9630	9630	85
328	20240319	142200	103892970	9630	9630	9630	9630	0
329	20240319	142100	103892970	9630	9620	9630	9620	48
330	20240319	142000	103431200	9640	9640	9640	9640	29
331	20240319	141900	103151640	9580	9590	9600	9520	2058
332	20240319	141800	83494640	9590	9590	9590	9590	0
333	20240319	141700	83494640	9590	9590	9590	9590	1
334	20240319	141600	83485050	9590	9590	9590	9590	0
335	20240319	141500	83485050	9590	9590	9590	9590	0
336	20240319	141400	83485050	9590	9590	9590	9590	0
337	20240319	141300	83485050	9590	9590	9590	9590	1
338	20240319	141200	83475460	9590	9590	9590	9590	0
339	20240319	141100	83475460	9590	9590	9590	9590	0
340	20240319	141000	83475460	9590	9590	9590	9590	0
341	20240319	140900	83475460	9590	9590	9590	9590	14
342	20240319	140800	83341200	9640	9640	9640	9640	100
343	20240319	140700	82377200	9640	9640	9640	9640	0
344	20240319	140600	82377200	9640	9640	9640	9640	0
345	20240319	140500	82377200	9640	9640	9640	9640	1
346	20240319	140400	82367560	9650	9650	9650	9650	0
347	20240319	140300	82367560	9650	9650	9650	9650	0
348	20240319	140200	82367560	9650	9650	9650	9650	0
349	20240319	140100	82367560	9650	9650	9650	9650	1
350	20240319	140000	82357910	9650	9650	9650	9650	0
351	20240319	135900	82357910	9650	9650	9650	9650	0
352	20240319	135800	82357910	9650	9650	9650	9650	0
353	20240319	135700	82357910	9650	9650	9650	9650	1
354	20240319	135600	82348260	9650	9650	9650	9650	0
355	20240319	135500	82348260	9650	9650	9650	9650	0
356	20240319	135400	82348260	9650	9650	9650	9650	0
357	20240319	135300	82348260	9650	9650	9650	9650	0
358	20240319	135200	82348260	9650	9640	9650	9640	62
359	20240319	135100	81750570	9600	9600	9600	9600	0
360	20240319	135000	81750570	9600	9600	9600	9600	0
361	20240319	134900	81750570	9600	9600	9600	9600	0
362	20240319	134800	81750570	9600	9690	9690	9600	276
363	20240319	134700	79100840	9690	9690	9690	9690	0
364	20240319	134600	79100840	9690	9690	9690	9690	1
365	20240319	134500	79091150	9690	9690	9690	9690	0
366	20240319	134400	79091150	9690	9690	9690	9690	1
367	20240319	134300	79081460	9700	9700	9700	9700	0
368	20240319	134200	79081460	9700	9700	9700	9700	0
369	20240319	134100	79081460	9700	9700	9700	9700	0
370	20240319	134000	79081460	9700	9700	9700	9700	1
371	20240319	133900	79071760	9640	9640	9640	9640	1
372	20240319	133800	79062120	9710	9710	9710	9710	0
373	20240319	133700	79062120	9710	9710	9710	9710	0
374	20240319	133600	79062120	9710	9710	9710	9710	1
375	20240319	133500	79052410	9700	9700	9700	9700	0
376	20240319	133400	79052410	9700	9700	9700	9700	0
377	20240319	133300	79052410	9700	9700	9700	9700	0
378	20240319	133200	79052410	9700	9700	9700	9690	111
379	20240319	133100	77975720	9710	9710	9710	9710	0
380	20240319	133000	77975720	9710	9710	9710	9710	0
381	20240319	132900	77975720	9710	9710	9710	9710	0
382	20240319	132800	77975720	9710	9710	9710	9710	0
383	20240319	132700	77975720	9710	9710	9710	9710	1
384	20240319	132600	77966010	9710	9710	9710	9710	0
385	20240319	132500	77966010	9710	9710	9710	9710	2
386	20240319	132400	77946590	9690	9690	9690	9690	0
387	20240319	132300	77946590	9690	9690	9690	9690	1
388	20240319	132200	77936900	9700	9700	9700	9700	0
389	20240319	132100	77936900	9700	9700	9700	9700	0
390	20240319	132000	77936900	9700	9700	9700	9700	28
391	20240319	131900	77665300	9700	9700	9700	9700	1
392	20240319	131800	77655600	9700	9700	9700	9700	29
393	20240319	131700	77374300	9700	9700	9700	9700	30
394	20240319	131600	77083300	9650	9650	9650	9650	499
395	20240319	131500	72267950	9640	9600	9640	9600	531
396	20240319	131400	67165810	9600	9590	9600	9590	6
397	20240319	131300	67108220	9600	9600	9600	9600	0
398	20240319	131200	67108220	9600	9600	9600	9600	0
399	20240319	131100	67108220	9600	9600	9600	9600	1
400	20240319	131000	67098620	9600	9600	9600	9600	0
401	20240319	130900	67098620	9600	9600	9600	9600	0
402	20240319	130800	67098620	9600	9600	9600	9600	0
403	20240319	130700	67098620	9600	9600	9600	9600	1
404	20240319	130600	67089020	9590	9590	9590	9590	0
405	20240319	130500	67089020	9590	9590	9590	9590	0
406	20240319	130400	67089020	9590	9590	9590	9590	0
407	20240319	130300	67089020	9590	9590	9590	9590	1
408	20240319	130200	67079430	9600	9600	9600	9600	0
409	20240319	130100	67079430	9600	9600	9600	9600	0
410	20240319	130000	67079430	9600	9600	9600	9600	0
411	20240319	125900	67079430	9600	9600	9600	9600	0
412	20240319	125800	67079430	9600	9600	9600	9600	1
413	20240319	125700	67069830	9580	9580	9580	9580	0
414	20240319	125600	67069830	9580	9580	9580	9580	0
415	20240319	125500	67069830	9580	9580	9580	9580	0
416	20240319	125400	67069830	9580	9580	9580	9580	1
417	20240319	125300	67060250	9560	9560	9560	9560	0
418	20240319	125200	67060250	9560	9580	9580	9560	177
419	20240319	125100	65367790	9610	9610	9610	9610	0
420	20240319	125000	65367790	9610	9610	9610	9610	1
421	20240319	124900	65358180	9610	9610	9610	9610	0
422	20240319	124800	65358180	9610	9610	9610	9610	0
423	20240319	124700	65358180	9610	9610	9610	9610	0
424	20240319	124600	65358180	9610	9610	9610	9610	1
425	20240319	124500	65348570	9600	9600	9600	9600	0
426	20240319	124400	65348570	9600	9600	9600	9600	0
427	20240319	124300	65348570	9600	9600	9600	9600	0
428	20240319	124200	65348570	9600	9600	9600	9600	1
429	20240319	124100	65338970	9610	9610	9610	9610	58
430	20240319	124000	64781590	9640	9640	9640	9640	0
431	20240319	123900	64781590	9640	9600	9640	9600	601
432	20240319	123800	59010870	9630	9630	9630	9630	1
433	20240319	123700	59001240	9640	9640	9640	9640	0
434	20240319	123600	59001240	9640	9640	9640	9640	0
435	20240319	123500	59001240	9640	9640	9640	9640	0
436	20240319	123400	59001240	9640	9640	9640	9640	0
437	20240319	123300	59001240	9640	9640	9640	9640	1
438	20240319	123200	58991600	9640	9640	9640	9640	0
439	20240319	123100	58991600	9640	9640	9640	9640	0
440	20240319	123000	58991600	9640	9640	9640	9640	0
441	20240319	122900	58991600	9640	9640	9640	9640	1
442	20240319	122800	58981960	9600	9600	9600	9600	0
443	20240319	122700	58981960	9600	9600	9600	9600	0
444	20240319	122600	58981960	9600	9600	9600	9600	17
445	20240319	122500	58818760	9600	9600	9600	9600	1
446	20240319	122400	58809160	9600	9600	9600	9600	30
447	20240319	122300	58521160	9600	9590	9600	9590	34
448	20240319	122200	58194800	9580	9580	9580	9580	283
449	20240319	122100	55483660	9600	9610	9610	9590	602
450	20240319	122000	49707450	9640	9640	9640	9640	1
451	20240319	121900	49697810	9630	9630	9630	9630	0
452	20240319	121800	49697810	9630	9630	9630	9630	0
453	20240319	121700	49697810	9630	9630	9630	9630	1
454	20240319	121600	49688180	9640	9640	9640	9640	0
455	20240319	121500	49688180	9640	9640	9640	9640	0
456	20240319	121400	49688180	9640	9640	9640	9640	0
457	20240319	121300	49688180	9640	9640	9640	9640	1
458	20240319	121200	49678540	9650	9650	9650	9650	0
459	20240319	121100	49678540	9650	9650	9650	9650	0
460	20240319	121000	49678540	9650	9650	9650	9650	0
461	20240319	120900	49678540	9650	9650	9650	9650	1
462	20240319	120800	49668890	9670	9670	9670	9670	0
463	20240319	120700	49668890	9670	9670	9670	9670	0
464	20240319	120600	49668890	9670	9670	9670	9670	0
465	20240319	120500	49668890	9670	9670	9670	9670	0
466	20240319	120400	49668890	9670	9670	9670	9670	1
467	20240319	120300	49659220	9670	9670	9670	9670	0
468	20240319	120200	49659220	9670	9670	9670	9670	0
469	20240319	120100	49659220	9670	9670	9670	9670	0
470	20240319	120000	49659220	9670	9630	9670	9630	61
471	20240319	115900	49071750	9690	9690	9690	9690	0
472	20240319	115800	49071750	9690	9690	9690	9690	0
473	20240319	115700	49071750	9690	9690	9690	9690	0
474	20240319	115600	49071750	9690	9690	9690	9690	1
475	20240319	115500	49062060	9700	9700	9700	9700	0
476	20240319	115400	49062060	9700	9690	9700	9690	305
477	20240319	115300	46103570	9700	9700	9700	9700	0
478	20240319	115200	46103570	9700	9700	9700	9700	1
479	20240319	115100	46093870	9700	9700	9700	9700	0
480	20240319	115000	46093870	9700	9700	9700	9700	0
481	20240319	114900	46093870	9700	9700	9700	9700	0
482	20240319	114800	46093870	9700	9700	9700	9700	1
483	20240319	114700	46084170	9690	9690	9690	9690	0
484	20240319	114600	46084170	9690	9690	9690	9690	0
485	20240319	114500	46084170	9690	9690	9690	9690	0
486	20240319	114400	46084170	9690	9690	9690	9690	1
487	20240319	114300	46074480	9700	9700	9700	9700	0
488	20240319	114200	46074480	9700	9700	9700	9700	0
489	20240319	114100	46074480	9700	9700	9700	9700	0
490	20240319	114000	46074480	9700	9700	9700	9700	0
491	20240319	113900	46074480	9700	9700	9700	9700	1
492	20240319	113800	46064780	9700	9700	9700	9700	0
493	20240319	113700	46064780	9700	9700	9700	9700	0
494	20240319	113600	46064780	9700	9700	9700	9700	0
495	20240319	113500	46064780	9700	9700	9700	9700	1
496	20240319	113400	46055080	9700	9700	9700	9700	0
497	20240319	113300	46055080	9700	9700	9700	9700	0
498	20240319	113200	46055080	9700	9700	9700	9700	0
499	20240319	113100	46055080	9700	9700	9700	9700	1
500	20240319	113000	46045380	9700	9700	9700	9700	0
501	20240319	112900	46045380	9700	9700	9700	9700	1
502	20240319	112800	46035680	9700	9700	9700	9700	0
503	20240319	112700	46035680	9700	9680	9700	9680	163
504	20240319	112600	44455360	9680	9650	9680	9650	87
505	20240319	112500	43613320	9650	9640	9650	9640	87
506	20240319	112400	42773970	9630	9630	9630	9630	99
507	20240319	112300	41820600	9630	9630	9630	9630	1
508	20240319	112200	41810970	9620	9620	9620	9620	0
509	20240319	112100	41810970	9620	9600	9620	9600	112
510	20240319	112000	40733930	9600	9600	9600	9600	0
511	20240319	111900	40733930	9600	9590	9600	9590	34
512	20240319	111800	40407580	9530	9530	9530	9530	0
513	20240319	111700	40407580	9530	9530	9530	9530	0
514	20240319	111600	40407580	9530	9530	9530	9530	0
515	20240319	111500	40407580	9530	9530	9530	9530	1
516	20240319	111400	40398050	9520	9520	9520	9520	1
517	20240319	111300	40388530	9520	9550	9550	9520	1705
518	20240319	111200	24144500	9560	9570	9570	9560	9
519	20240319	111100	24058380	9580	9580	9580	9580	0
520	20240319	111000	24058380	9580	9580	9580	9580	1
521	20240319	110900	24048800	9580	9580	9580	9580	0
522	20240319	110800	24048800	9580	9580	9580	9580	0
523	20240319	110700	24048800	9580	9570	9580	9570	7
524	20240319	110600	23981770	9570	9570	9570	9570	1
525	20240319	110500	23972200	9570	9570	9570	9570	0
526	20240319	110400	23972200	9570	9570	9570	9570	0
527	20240319	110300	23972200	9570	9570	9570	9570	0
528	20240319	110200	23972200	9570	9570	9570	9570	1
529	20240319	110100	23962630	9550	9550	9550	9550	0
530	20240319	110000	23962630	9550	9550	9550	9550	22
531	20240319	105900	23752530	9560	9560	9560	9560	30
532	20240319	105800	23465730	9580	9560	9580	9560	9
533	20240319	105700	23379650	9560	9570	9570	9560	147
534	20240319	105600	21974310	9600	9600	9600	9600	0
535	20240319	105500	21974310	9600	9600	9600	9600	0
536	20240319	105400	21974310	9600	9600	9600	9600	1
537	20240319	105300	21964710	9600	9600	9600	9600	0
538	20240319	105200	21964710	9600	9600	9600	9600	0
539	20240319	105100	21964710	9600	9600	9600	9600	0
540	20240319	105000	21964710	9600	9600	9600	9600	1
541	20240319	104900	21955110	9590	9590	9590	9590	0
542	20240319	104800	21955110	9590	9590	9590	9590	0
543	20240319	104700	21955110	9590	9590	9590	9590	0
544	20240319	104600	21955110	9590	9590	9590	9590	0
545	20240319	104500	21955110	9590	9590	9590	9590	1
546	20240319	104400	21945520	9590	9590	9590	9590	0
547	20240319	104300	21945520	9590	9590	9590	9590	0
548	20240319	104200	21945520	9590	9590	9590	9590	0
549	20240319	104100	21945520	9590	9590	9590	9590	1
550	20240319	104000	21935930	9590	9590	9590	9590	0
551	20240319	103900	21935930	9590	9590	9590	9590	0
552	20240319	103800	21935930	9590	9590	9590	9590	0
553	20240319	103700	21935930	9590	9590	9590	9590	1
554	20240319	103600	21926340	9570	9580	9580	9570	2
555	20240319	103500	21907190	9590	9590	9590	9590	1
556	20240319	103400	21897600	9570	9590	9590	9570	4
557	20240319	103300	21859270	9590	9570	9590	9570	2
558	20240319	103200	21840110	9570	9570	9570	9570	0
559	20240319	103100	21840110	9570	9570	9570	9570	0
560	20240319	103000	21840110	9570	9570	9570	9570	0
561	20240319	102900	21840110	9570	9570	9570	9570	1
562	20240319	102800	21830540	9560	9560	9560	9560	0
563	20240319	102700	21830540	9560	9560	9560	9560	1
564	20240319	102600	21820980	9570	9570	9570	9570	0
565	20240319	102500	21820980	9570	9570	9570	9570	1
566	20240319	102400	21811410	9560	9560	9560	9560	2
567	20240319	102300	21792290	9560	9580	9580	9560	6
568	20240319	102200	21734870	9580	9610	9610	9580	137
569	20240319	102100	20419560	9640	9640	9640	9640	0
570	20240319	102000	20419560	9640	9640	9640	9640	1
571	20240319	101900	20409920	9630	9630	9630	9630	0
572	20240319	101800	20409920	9630	9630	9630	9630	0
573	20240319	101700	20409920	9630	9630	9630	9630	0
574	20240319	101600	20409920	9630	9630	9630	9630	1
575	20240319	101500	20400290	9650	9650	9650	9650	0
576	20240319	101400	20400290	9650	9650	9650	9650	30
577	20240319	101300	20110790	9680	9680	9680	9680	0
578	20240319	101200	20110790	9680	9680	9680	9680	1
579	20240319	101100	20101110	9630	9600	9680	9600	202
580	20240319	101000	18157650	9600	9620	9620	9600	312
581	20240319	100900	15162210	9690	9690	9690	9690	0
582	20240319	100800	15162210	9690	9690	9690	9690	1
583	20240319	100700	15152520	9740	9740	9740	9740	0
584	20240319	100600	15152520	9740	9740	9740	9740	0
585	20240319	100500	15152520	9740	9740	9740	9740	0
586	20240319	100400	15152520	9740	9740	9740	9740	1
587	20240319	100300	15142780	9750	9750	9750	9750	11
588	20240319	100200	15035530	9770	9770	9770	9770	1
589	20240319	100100	15025760	9770	9630	9770	9630	192
590	20240319	100000	13170360	9630	9630	9630	9630	2
591	20240319	095900	13151100	9630	9630	9630	9630	0
592	20240319	095800	13151100	9630	9630	9630	9630	0
593	20240319	095700	13151100	9630	9630	9630	9630	0
594	20240319	095600	13151100	9630	9570	9630	9560	765
595	20240319	095500	5818430	9570	9570	9570	9570	20
596	20240319	095400	5627030	9570	9570	9570	9570	0
597	20240319	095300	5627030	9570	9570	9570	9570	0
598	20240319	095200	5627030	9570	9570	9570	9570	0
599	20240319	095100	5627030	9570	9570	9570	9570	3
600	20240319	095000	5598320	9550	9550	9550	9550	0
601	20240319	094900	5598320	9550	9550	9550	9550	0
602	20240319	094800	5598320	9550	9550	9550	9550	4
603	20240319	094700	5560120	9550	9570	9570	9550	107
604	20240319	094600	4536260	9560	9560	9560	9560	0
605	20240319	094500	4536260	9560	9560	9560	9560	0
606	20240319	094400	4536260	9560	9560	9560	9560	32
607	20240319	094300	4230340	9570	9570	9570	9570	1
608	20240319	094200	4220770	9570	9570	9570	9570	0
609	20240319	094100	4220770	9570	9570	9570	9570	1
610	20240319	094000	4211200	9550	9550	9550	9550	57
611	20240319	093900	3666850	9570	9570	9570	9570	1
612	20240319	093800	3657280	9610	9610	9610	9610	150
613	20240319	093700	2215780	9610	9610	9610	9610	0
614	20240319	093600	2215780	9610	9610	9610	9610	0
615	20240319	093500	2215780	9610	9610	9610	9610	1
616	20240319	093400	2206170	9620	9620	9620	9620	0
617	20240319	093300	2206170	9620	9620	9620	9620	0
618	20240319	093200	2206170	9620	9620	9620	9620	0
619	20240319	093100	2206170	9620	9620	9620	9620	1
620	20240319	093000	2196550	9620	9620	9620	9620	0
621	20240319	092900	2196550	9620	9620	9620	9620	0
622	20240319	092800	2196550	9620	9620	9620	9620	0
623	20240319	092700	2196550	9620	9620	9620	9620	1
624	20240319	092600	2186930	9620	9620	9620	9620	1
625	20240319	092500	2177310	9610	9610	9610	9610	0
626	20240319	092400	2177310	9610	9610	9610	9610	0
627	20240319	092300	2177310	9610	9610	9610	9610	0
628	20240319	092200	2177310	9610	9610	9610	9610	1
629	20240319	092100	2167700	9610	9610	9610	9610	0
630	20240319	092000	2167700	9610	9610	9610	9610	0
631	20240319	091900	2167700	9610	9610	9610	9610	0
632	20240319	091800	2167700	9610	9610	9610	9610	0
633	20240319	091700	2167700	9610	9610	9610	9610	1
634	20240319	091600	2158090	9540	9540	9540	9540	0
635	20240319	091500	2158090	9540	9540	9540	9540	0
636	20240319	091400	2158090	9540	9540	9540	9540	10
637	20240319	091300	2062690	9540	9540	9540	9540	16
638	20240319	091200	1910050	9630	9630	9630	9630	0
639	20240319	091100	1910050	9630	9630	9630	9630	0
640	20240319	091000	1910050	9630	9630	9630	9630	1
641	20240319	090900	1900420	9630	9630	9630	9630	0
642	20240319	090800	1900420	9630	9630	9630	9630	0
643	20240319	090700	1900420	9630	9630	9630	9630	11
644	20240319	090600	1794490	9630	9630	9630	9630	0
645	20240319	090500	1794490	9630	9630	9630	9630	0
646	20240319	090400	1794490	9630	9630	9630	9630	100
647	20240319	090300	831490	9630	9620	9630	9620	10
648	20240319	090200	735240	9530	9530	9530	9530	0
649	20240319	090100	735240	9530	9530	9530	9530	0
650	20240319	090000	735240	9530	9550	9550	9530	77