KissMeData/109080/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	200900	78756350	9690	9690	9690	9690	486
3	20240313	200800	78756350	9690	9690	9690	9690	0
4	20240313	200700	78756350	9690	9690	9690	9690	0
5	20240313	200600	78756350	9690	9690	9690	9690	0
6	20240313	200500	78756350	9690	9690	9690	9690	0
7	20240313	200400	78756350	9690	9690	9690	9690	0
8	20240313	200300	78756350	9690	9690	9690	9690	0
9	20240313	200200	78756350	9690	9690	9690	9690	0
10	20240313	200100	78756350	9690	9690	9690	9690	0
11	20240313	200000	78756350	9690	9690	9690	9690	0
12	20240313	195900	78756350	9690	9690	9690	9690	0
13	20240313	195800	78756350	9690	9690	9690	9690	0
14	20240313	195700	78756350	9690	9690	9690	9690	0
15	20240313	195600	78756350	9690	9690	9690	9690	0
16	20240313	195500	78756350	9690	9690	9690	9690	0
17	20240313	195400	78756350	9690	9690	9690	9690	0
18	20240313	195300	78756350	9690	9690	9690	9690	0
19	20240313	195200	78756350	9690	9690	9690	9690	0
20	20240313	195100	78756350	9690	9690	9690	9690	0
21	20240313	195000	78756350	9690	9690	9690	9690	0
22	20240313	194900	78756350	9690	9690	9690	9690	0
23	20240313	194800	78756350	9690	9690	9690	9690	0
24	20240313	194700	78756350	9690	9690	9690	9690	0
25	20240313	194600	78756350	9690	9690	9690	9690	0
26	20240313	194500	78756350	9690	9690	9690	9690	0
27	20240313	194400	78756350	9690	9690	9690	9690	0
28	20240313	194300	78756350	9690	9690	9690	9690	0
29	20240313	194200	78756350	9690	9690	9690	9690	0
30	20240313	194100	78756350	9690	9690	9690	9690	0
31	20240313	194000	78756350	9690	9690	9690	9690	0
32	20240313	193900	78756350	9690	9690	9690	9690	486
33	20240313	193800	78756350	9690	9690	9690	9690	0
34	20240313	193700	78756350	9690	9690	9690	9690	0
35	20240313	193600	78756350	9690	9690	9690	9690	0
36	20240313	193500	78756350	9690	9690	9690	9690	0
37	20240313	193400	78756350	9690	9690	9690	9690	0
38	20240313	193300	78756350	9690	9690	9690	9690	0
39	20240313	193200	78756350	9690	9690	9690	9690	0
40	20240313	193100	78756350	9690	9690	9690	9690	0
41	20240313	193000	78756350	9690	9690	9690	9690	0
42	20240313	192900	78756350	9690	9690	9690	9690	0
43	20240313	192800	78756350	9690	9690	9690	9690	0
44	20240313	192700	78756350	9690	9690	9690	9690	0
45	20240313	192600	78756350	9690	9690	9690	9690	0
46	20240313	192500	78756350	9690	9690	9690	9690	0
47	20240313	192400	78756350	9690	9690	9690	9690	0
48	20240313	192300	78756350	9690	9690	9690	9690	0
49	20240313	192200	78756350	9690	9690	9690	9690	0
50	20240313	192100	78756350	9690	9690	9690	9690	0
51	20240313	192000	78756350	9690	9690	9690	9690	0
52	20240313	191900	78756350	9690	9690	9690	9690	0
53	20240313	191800	78756350	9690	9690	9690	9690	0
54	20240313	191700	78756350	9690	9690	9690	9690	0
55	20240313	191600	78756350	9690	9690	9690	9690	0
56	20240313	191500	78756350	9690	9690	9690	9690	0
57	20240313	191400	78756350	9690	9690	9690	9690	0
58	20240313	191300	78756350	9690	9690	9690	9690	0
59	20240313	191200	78756350	9690	9690	9690	9690	0
60	20240313	191100	78756350	9690	9690	9690	9690	0
61	20240313	191000	78756350	9690	9690	9690	9690	0
62	20240313	190900	78756350	9690	9690	9690	9690	486
63	20240313	190800	78756350	9690	9690	9690	9690	0
64	20240313	190700	78756350	9690	9690	9690	9690	0
65	20240313	190600	78756350	9690	9690	9690	9690	0
66	20240313	190500	78756350	9690	9690	9690	9690	0
67	20240313	190400	78756350	9690	9690	9690	9690	0
68	20240313	190300	78756350	9690	9690	9690	9690	0
69	20240313	190200	78756350	9690	9690	9690	9690	0
70	20240313	190100	78756350	9690	9690	9690	9690	0
71	20240313	190000	78756350	9690	9690	9690	9690	0
72	20240313	185900	78756350	9690	9690	9690	9690	0
73	20240313	185800	78756350	9690	9690	9690	9690	0
74	20240313	185700	78756350	9690	9690	9690	9690	0
75	20240313	185600	78756350	9690	9690	9690	9690	0
76	20240313	185500	78756350	9690	9690	9690	9690	0
77	20240313	185400	78756350	9690	9690	9690	9690	0
78	20240313	185300	78756350	9690	9690	9690	9690	0
79	20240313	185200	78756350	9690	9690	9690	9690	0
80	20240313	185100	78756350	9690	9690	9690	9690	0
81	20240313	185000	78756350	9690	9690	9690	9690	0
82	20240313	184900	78756350	9690	9690	9690	9690	0
83	20240313	184800	78756350	9690	9690	9690	9690	0
84	20240313	184700	78756350	9690	9690	9690	9690	0
85	20240313	184600	78756350	9690	9690	9690	9690	0
86	20240313	184500	78756350	9690	9690	9690	9690	0
87	20240313	184400	78756350	9690	9690	9690	9690	0
88	20240313	184300	78756350	9690	9690	9690	9690	0
89	20240313	184200	78756350	9690	9690	9690	9690	0
90	20240313	184100	78756350	9690	9690	9690	9690	0
91	20240313	184000	78756350	9690	9690	9690	9690	0
92	20240313	183900	78756350	9690	9690	9690	9690	486
93	20240313	183800	78756350	9690	9690	9690	9690	0
94	20240313	183700	78756350	9690	9690	9690	9690	0
95	20240313	183600	78756350	9690	9690	9690	9690	0
96	20240313	183500	78756350	9690	9690	9690	9690	0
97	20240313	183400	78756350	9690	9690	9690	9690	0
98	20240313	183300	78756350	9690	9690	9690	9690	0
99	20240313	183200	78756350	9690	9690	9690	9690	0
100	20240313	183100	78756350	9690	9690	9690	9690	0
101	20240313	183000	78756350	9690	9690	9690	9690	0
102	20240313	182900	78756350	9690	9690	9690	9690	0
103	20240313	182800	78756350	9690	9690	9690	9690	0
104	20240313	182700	78756350	9690	9690	9690	9690	0
105	20240313	182600	78756350	9690	9690	9690	9690	0
106	20240313	182500	78756350	9690	9690	9690	9690	0
107	20240313	182400	78756350	9690	9690	9690	9690	0
108	20240313	182300	78756350	9690	9690	9690	9690	0
109	20240313	182200	78756350	9690	9690	9690	9690	0
110	20240313	182100	78756350	9690	9690	9690	9690	0
111	20240313	182000	78756350	9690	9690	9690	9690	0
112	20240313	181900	78756350	9690	9690	9690	9690	0
113	20240313	181800	78756350	9690	9690	9690	9690	0
114	20240313	181700	78756350	9690	9690	9690	9690	0
115	20240313	181600	78756350	9690	9690	9690	9690	0
116	20240313	181500	78756350	9690	9690	9690	9690	0
117	20240313	181400	78756350	9690	9690	9690	9690	0
118	20240313	181300	78756350	9690	9690	9690	9690	0
119	20240313	181200	78756350	9690	9690	9690	9690	0
120	20240313	181100	78756350	9690	9690	9690	9690	0
121	20240313	181000	78756350	9690	9690	9690	9690	0
122	20240313	180900	78756350	9690	9690	9690	9690	486
123	20240313	180800	78756350	9690	9690	9690	9690	0
124	20240313	180700	78756350	9690	9690	9690	9690	0
125	20240313	180600	78756350	9690	9690	9690	9690	0
126	20240313	180500	78756350	9690	9690	9690	9690	0
127	20240313	180400	78756350	9690	9690	9690	9690	0
128	20240313	180300	78756350	9690	9690	9690	9690	0
129	20240313	180200	78756350	9690	9690	9690	9690	0
130	20240313	180100	78756350	9690	9690	9690	9690	0
131	20240313	180000	78756350	9690	9690	9690	9690	0
132	20240313	175900	78756350	9690	9690	9690	9690	0
133	20240313	175800	78756350	9690	9690	9690	9690	0
134	20240313	175700	78756350	9690	9690	9690	9690	0
135	20240313	175600	78756350	9690	9690	9690	9690	0
136	20240313	175500	78756350	9690	9690	9690	9690	0
137	20240313	175400	78756350	9690	9690	9690	9690	0
138	20240313	175300	78756350	9690	9690	9690	9690	0
139	20240313	175200	78756350	9690	9690	9690	9690	0
140	20240313	175100	78756350	9690	9690	9690	9690	0
141	20240313	175000	78756350	9690	9690	9690	9690	0
142	20240313	174900	78756350	9690	9690	9690	9690	0
143	20240313	174800	78756350	9690	9690	9690	9690	0
144	20240313	174700	78756350	9690	9690	9690	9690	0
145	20240313	174600	78756350	9690	9690	9690	9690	0
146	20240313	174500	78756350	9690	9690	9690	9690	0
147	20240313	174400	78756350	9690	9690	9690	9690	0
148	20240313	174300	78756350	9690	9690	9690	9690	0
149	20240313	174200	78756350	9690	9690	9690	9690	0
150	20240313	174100	78756350	9690	9690	9690	9690	0
151	20240313	174000	78756350	9690	9690	9690	9690	0
152	20240313	173900	78756350	9690	9690	9690	9690	486
153	20240313	173800	78756350	9690	9690	9690	9690	0
154	20240313	173700	78756350	9690	9690	9690	9690	0
155	20240313	173600	78756350	9690	9690	9690	9690	0
156	20240313	173500	78756350	9690	9690	9690	9690	0
157	20240313	173400	78756350	9690	9690	9690	9690	0
158	20240313	173300	78756350	9690	9690	9690	9690	0
159	20240313	173200	78756350	9690	9690	9690	9690	0
160	20240313	173100	78756350	9690	9690	9690	9690	0
161	20240313	173000	78756350	9690	9690	9690	9690	0
162	20240313	172900	78756350	9690	9690	9690	9690	0
163	20240313	172800	78756350	9690	9690	9690	9690	0
164	20240313	172700	78756350	9690	9690	9690	9690	0
165	20240313	172600	78756350	9690	9690	9690	9690	0
166	20240313	172500	78756350	9690	9690	9690	9690	0
167	20240313	172400	78756350	9690	9690	9690	9690	0
168	20240313	172300	78756350	9690	9690	9690	9690	0
169	20240313	172200	78756350	9690	9690	9690	9690	0
170	20240313	172100	78756350	9690	9690	9690	9690	0
171	20240313	172000	78756350	9690	9690	9690	9690	0
172	20240313	171900	78756350	9690	9690	9690	9690	0
173	20240313	171800	78756350	9690	9690	9690	9690	0
174	20240313	171700	78756350	9690	9690	9690	9690	0
175	20240313	171600	78756350	9690	9690	9690	9690	0
176	20240313	171500	78756350	9690	9690	9690	9690	0
177	20240313	171400	78756350	9690	9690	9690	9690	0
178	20240313	171300	78756350	9690	9690	9690	9690	0
179	20240313	171200	78756350	9690	9690	9690	9690	0
180	20240313	171100	78756350	9690	9690	9690	9690	0
181	20240313	171000	78756350	9690	9690	9690	9690	0
182	20240313	170900	78756350	9690	9690	9690	9690	486
183	20240313	170800	78756350	9690	9690	9690	9690	0
184	20240313	170700	78756350	9690	9690	9690	9690	0
185	20240313	170600	78756350	9690	9690	9690	9690	0
186	20240313	170500	78756350	9690	9690	9690	9690	0
187	20240313	170400	78756350	9690	9690	9690	9690	0
188	20240313	170300	78756350	9690	9690	9690	9690	0
189	20240313	170200	78756350	9690	9690	9690	9690	0
190	20240313	170100	78756350	9690	9690	9690	9690	0
191	20240313	170000	78756350	9690	9690	9690	9690	0
192	20240313	165900	78756350	9690	9690	9690	9690	0
193	20240313	165800	78756350	9690	9690	9690	9690	0
194	20240313	165700	78756350	9690	9690	9690	9690	0
195	20240313	165600	78756350	9690	9690	9690	9690	0
196	20240313	165500	78756350	9690	9690	9690	9690	0
197	20240313	165400	78756350	9690	9690	9690	9690	0
198	20240313	165300	78756350	9690	9690	9690	9690	0
199	20240313	165200	78756350	9690	9690	9690	9690	0
200	20240313	165100	78756350	9690	9690	9690	9690	0
201	20240313	165000	78756350	9690	9690	9690	9690	0
202	20240313	164900	78756350	9690	9690	9690	9690	0
203	20240313	164800	78756350	9690	9690	9690	9690	0
204	20240313	164700	78756350	9690	9690	9690	9690	0
205	20240313	164600	78756350	9690	9690	9690	9690	0
206	20240313	164500	78756350	9690	9690	9690	9690	0
207	20240313	164400	78756350	9690	9690	9690	9690	0
208	20240313	164300	78756350	9690	9690	9690	9690	0
209	20240313	164200	78756350	9690	9690	9690	9690	0
210	20240313	164100	78756350	9690	9690	9690	9690	0
211	20240313	164000	78756350	9690	9690	9690	9690	0
212	20240313	163900	78756350	9690	9690	9690	9690	486
213	20240313	163800	78756350	9690	9690	9690	9690	0
214	20240313	163700	78756350	9690	9690	9690	9690	0
215	20240313	163600	78756350	9690	9690	9690	9690	0
216	20240313	163500	78756350	9690	9690	9690	9690	0
217	20240313	163400	78756350	9690	9690	9690	9690	0
218	20240313	163300	78756350	9690	9690	9690	9690	0
219	20240313	163200	78756350	9690	9690	9690	9690	0
220	20240313	163100	78756350	9690	9690	9690	9690	0
221	20240313	163000	78756350	9690	9690	9690	9690	0
222	20240313	162900	78756350	9690	9690	9690	9690	0
223	20240313	162800	78756350	9690	9690	9690	9690	0
224	20240313	162700	78756350	9690	9690	9690	9690	0
225	20240313	162600	78756350	9690	9690	9690	9690	0
226	20240313	162500	78756350	9690	9690	9690	9690	0
227	20240313	162400	78756350	9690	9690	9690	9690	0
228	20240313	162300	78756350	9690	9690	9690	9690	0
229	20240313	162200	78756350	9690	9690	9690	9690	0
230	20240313	162100	78756350	9690	9690	9690	9690	0
231	20240313	162000	78756350	9690	9690	9690	9690	0
232	20240313	161900	78756350	9690	9690	9690	9690	0
233	20240313	161800	78756350	9690	9690	9690	9690	0
234	20240313	161700	78756350	9690	9690	9690	9690	0
235	20240313	161600	78756350	9690	9690	9690	9690	0
236	20240313	161500	78756350	9690	9690	9690	9690	0
237	20240313	161400	78756350	9690	9690	9690	9690	0
238	20240313	161300	78756350	9690	9690	9690	9690	0
239	20240313	161200	78756350	9690	9690	9690	9690	0
240	20240313	161100	78756350	9690	9690	9690	9690	0
241	20240313	161000	78756350	9690	9690	9690	9690	0
242	20240313	160900	78756350	9690	9690	9690	9690	486
243	20240313	160800	78756350	9690	9690	9690	9690	0
244	20240313	160700	78756350	9690	9690	9690	9690	0
245	20240313	160600	78756350	9690	9690	9690	9690	0
246	20240313	160500	78756350	9690	9690	9690	9690	0
247	20240313	160400	78756350	9690	9690	9690	9690	0
248	20240313	160300	78756350	9690	9690	9690	9690	0
249	20240313	160200	78756350	9690	9690	9690	9690	0
250	20240313	160100	78756350	9690	9690	9690	9690	0
251	20240313	160000	78756350	9690	9690	9690	9690	0
252	20240313	155900	78756350	9690	9690	9690	9690	0
253	20240313	155800	78756350	9690	9690	9690	9690	0
254	20240313	155700	78756350	9690	9690	9690	9690	0
255	20240313	155600	78756350	9690	9690	9690	9690	0
256	20240313	155500	78756350	9690	9690	9690	9690	0
257	20240313	155400	78756350	9690	9690	9690	9690	0
258	20240313	155300	78756350	9690	9690	9690	9690	0
259	20240313	155200	78756350	9690	9690	9690	9690	0
260	20240313	155100	78756350	9690	9690	9690	9690	0
261	20240313	155000	78756350	9690	9690	9690	9690	0
262	20240313	154900	78756350	9690	9690	9690	9690	0
263	20240313	154800	78756350	9690	9690	9690	9690	0
264	20240313	154700	78756350	9690	9690	9690	9690	0
265	20240313	154600	78756350	9690	9690	9690	9690	0
266	20240313	154500	78756350	9690	9690	9690	9690	0
267	20240313	154400	78756350	9690	9690	9690	9690	0
268	20240313	154300	78756350	9690	9690	9690	9690	0
269	20240313	154200	78756350	9690	9690	9690	9690	0
270	20240313	154100	78756350	9690	9690	9690	9690	0
271	20240313	154000	78756350	9690	9690	9690	9690	0
272	20240313	153900	78756350	9690	9690	9690	9690	486
273	20240313	153800	78756350	9690	9690	9690	9690	0
274	20240313	153700	78756350	9690	9690	9690	9690	0
275	20240313	153600	78756350	9690	9690	9690	9690	0
276	20240313	153500	78756350	9690	9690	9690	9690	0
277	20240313	153400	78756350	9690	9690	9690	9690	0
278	20240313	153300	78756350	9690	9690	9690	9690	0
279	20240313	153200	78756350	9690	9690	9690	9690	0
280	20240313	153100	78756350	9690	9690	9690	9690	0
281	20240313	153000	78756350	9690	9690	9690	9690	486
282	20240313	152900	74047010	9670	9670	9670	9670	0
283	20240313	152800	74047010	9670	9670	9670	9670	0
284	20240313	152700	74047010	9670	9670	9670	9670	0
285	20240313	152600	74047010	9670	9670	9670	9670	0
286	20240313	152500	74047010	9670	9670	9670	9670	0
287	20240313	152400	74047010	9670	9670	9670	9670	0
288	20240313	152300	74047010	9670	9670	9670	9670	0
289	20240313	152200	74047010	9670	9670	9670	9670	0
290	20240313	152100	74047010	9670	9670	9670	9670	0
291	20240313	152000	74047010	9670	9670	9670	9670	0
292	20240313	151900	74047010	9670	9680	9680	9670	125
293	20240313	151800	72838050	9680	9680	9680	9680	0
294	20240313	151700	72838050	9680	9680	9680	9680	0
295	20240313	151600	72838050	9680	9680	9680	9680	5
296	20240313	151500	72789650	9680	9680	9680	9680	0
297	20240313	151400	72789650	9680	9680	9680	9680	0
298	20240313	151300	72789650	9680	9680	9680	9680	0
299	20240313	151200	72789650	9680	9680	9680	9680	0
300	20240313	151100	72789650	9680	9680	9680	9680	0
301	20240313	151000	72789650	9680	9680	9680	9680	0
302	20240313	150900	72789650	9680	9680	9680	9680	0
303	20240313	150800	72789650	9680	9680	9680	9680	0
304	20240313	150700	72789650	9680	9680	9680	9680	10
305	20240313	150600	72692850	9680	9680	9680	9680	0
306	20240313	150500	72692850	9680	9680	9680	9680	0
307	20240313	150400	72692850	9680	9680	9680	9680	26
308	20240313	150300	72441170	9680	9680	9680	9680	30
309	20240313	150200	72150770	9680	9680	9680	9680	0
310	20240313	150100	72150770	9680	9680	9680	9680	1
311	20240313	150000	72141090	9670	9670	9670	9670	1
312	20240313	145900	72131420	9680	9680	9680	9680	1
313	20240313	145800	72121740	9680	9680	9680	9680	0
314	20240313	145700	72121740	9680	9680	9680	9680	0
315	20240313	145600	72121740	9680	9680	9680	9680	0
316	20240313	145500	72121740	9680	9680	9680	9680	0
317	20240313	145400	72121740	9680	9680	9680	9680	0
318	20240313	145300	72121740	9680	9680	9680	9680	0
319	20240313	145200	72121740	9680	9680	9680	9680	0
320	20240313	145100	72121740	9680	9680	9680	9680	5
321	20240313	145000	72073340	9670	9670	9670	9670	3
322	20240313	144900	72044330	9680	9680	9680	9680	0
323	20240313	144800	72044330	9680	9680	9680	9680	50
324	20240313	144700	71560330	9680	9680	9680	9680	0
325	20240313	144600	71560330	9680	9680	9680	9680	0
326	20240313	144500	71560330	9680	9680	9680	9680	18
327	20240313	144400	71386090	9680	9680	9680	9680	0
328	20240313	144300	71386090	9680	9680	9680	9680	0
329	20240313	144200	71386090	9680	9680	9680	9680	0
330	20240313	144100	71386090	9680	9680	9680	9680	0
331	20240313	144000	71386090	9680	9680	9680	9680	0
332	20240313	143900	71386090	9680	9680	9680	9680	0
333	20240313	143800	71386090	9680	9680	9680	9680	0
334	20240313	143700	71386090	9680	9680	9680	9680	0
335	20240313	143600	71386090	9680	9680	9680	9680	0
336	20240313	143500	71386090	9680	9680	9680	9680	0
337	20240313	143400	71386090	9680	9680	9680	9680	1
338	20240313	143300	71376410	9680	9680	9680	9680	0
339	20240313	143200	71376410	9680	9680	9680	9680	0
340	20240313	143100	71376410	9680	9680	9680	9680	0
341	20240313	143000	71376410	9680	9680	9680	9680	0
342	20240313	142900	71376410	9680	9680	9680	9680	0
343	20240313	142800	71376410	9680	9680	9680	9680	0
344	20240313	142700	71376410	9680	9680	9680	9680	0
345	20240313	142600	71376410	9680	9680	9680	9680	0
346	20240313	142500	71376410	9680	9680	9680	9680	5
347	20240313	142400	71328010	9680	9680	9680	9680	1
348	20240313	142300	71318330	9660	9660	9660	9660	32
349	20240313	142200	71009210	9680	9680	9680	9680	0
350	20240313	142100	71009210	9680	9680	9680	9680	0
351	20240313	142000	71009210	9680	9680	9680	9680	0
352	20240313	141900	71009210	9680	9680	9680	9680	1
353	20240313	141800	70999530	9660	9660	9660	9660	50
354	20240313	141700	70516530	9680	9680	9680	9680	100
355	20240313	141600	69548530	9680	9680	9680	9680	6
356	20240313	141500	69490450	9650	9660	9660	9650	11
357	20240313	141400	69384280	9680	9680	9680	9680	100
358	20240313	141300	68416280	9680	9680	9680	9680	0
359	20240313	141200	68416280	9680	9680	9680	9680	93
360	20240313	141100	67516040	9690	9690	9690	9690	1
361	20240313	141000	67506350	9680	9680	9680	9680	107
362	20240313	140900	66470590	9680	9680	9680	9680	0
363	20240313	140800	66470590	9680	9680	9680	9680	0
364	20240313	140700	66470590	9680	9680	9680	9680	100
365	20240313	140600	65502590	9690	9680	9690	9680	101
366	20240313	140500	64524900	9690	9690	9690	9690	0
367	20240313	140400	64524900	9690	9690	9690	9690	0
368	20240313	140300	64524900	9690	9690	9690	9690	0
369	20240313	140200	64524900	9690	9690	9690	9690	0
370	20240313	140100	64524900	9690	9690	9690	9690	10
371	20240313	140000	64428000	9690	9650	9690	9650	151
372	20240313	135900	62970810	9660	9660	9660	9660	204
373	20240313	135800	61000170	9690	9690	9690	9690	0
374	20240313	135700	61000170	9690	9690	9690	9690	0
375	20240313	135600	61000170	9690	9690	9690	9690	0
376	20240313	135500	61000170	9690	9690	9690	9690	0
377	20240313	135400	61000170	9690	9690	9690	9690	0
378	20240313	135300	61000170	9690	9690	9690	9690	0
379	20240313	135200	61000170	9690	9690	9690	9690	0
380	20240313	135100	61000170	9690	9690	9690	9690	4
381	20240313	135000	60961410	9690	9690	9690	9690	0
382	20240313	134900	60961410	9690	9690	9690	9690	0
383	20240313	134800	60961410	9690	9690	9690	9690	0
384	20240313	134700	60961410	9690	9690	9690	9690	0
385	20240313	134600	60961410	9690	9690	9690	9690	0
386	20240313	134500	60961410	9690	9690	9690	9690	0
387	20240313	134400	60961410	9690	9690	9690	9690	0
388	20240313	134300	60961410	9690	9690	9690	9690	0
389	20240313	134200	60961410	9690	9690	9690	9690	0
390	20240313	134100	60961410	9690	9690	9690	9690	0
391	20240313	134000	60961410	9690	9690	9690	9690	0
392	20240313	133900	60961410	9690	9690	9690	9690	0
393	20240313	133800	60961410	9690	9690	9690	9690	0
394	20240313	133700	60961410	9690	9690	9690	9690	0
395	20240313	133600	60961410	9690	9690	9690	9690	0
396	20240313	133500	60961410	9690	9690	9690	9690	0
397	20240313	133400	60961410	9690	9690	9690	9690	1
398	20240313	133300	60951720	9660	9660	9660	9660	100
399	20240313	133200	59985720	9690	9660	9690	9660	104
400	20240313	133100	58981050	9700	9700	9700	9700	0
401	20240313	133000	58981050	9700	9700	9700	9700	0
402	20240313	132900	58981050	9700	9700	9700	9700	0
403	20240313	132800	58981050	9700	9700	9700	9700	0
404	20240313	132700	58981050	9700	9700	9700	9700	0
405	20240313	132600	58981050	9700	9700	9700	9700	0
406	20240313	132500	58981050	9700	9700	9700	9700	0
407	20240313	132400	58981050	9700	9700	9700	9700	0
408	20240313	132300	58981050	9700	9700	9700	9700	0
409	20240313	132200	58981050	9700	9700	9700	9700	0
410	20240313	132100	58981050	9700	9700	9700	9700	0
411	20240313	132000	58981050	9700	9690	9700	9690	326
412	20240313	131900	55819850	9690	9690	9690	9690	0
413	20240313	131800	55819850	9690	9690	9690	9690	0
414	20240313	131700	55819850	9690	9690	9690	9690	0
415	20240313	131600	55819850	9690	9690	9690	9690	0
416	20240313	131500	55819850	9690	9690	9690	9690	0
417	20240313	131400	55819850	9690	9690	9690	9690	0
418	20240313	131300	55819850	9690	9690	9690	9690	0
419	20240313	131200	55819850	9690	9690	9690	9690	0
420	20240313	131100	55819850	9690	9690	9690	9690	27
421	20240313	131000	55558220	9690	9690	9690	9690	0
422	20240313	130900	55558220	9690	9690	9690	9690	1
423	20240313	130800	55548530	9660	9660	9660	9660	0
424	20240313	130700	55548530	9660	9660	9660	9660	0
425	20240313	130600	55548530	9660	9660	9660	9660	0
426	20240313	130500	55548530	9660	9660	9660	9660	91
427	20240313	130400	54669470	9690	9690	9690	9690	0
428	20240313	130300	54669470	9690	9660	9690	9660	2
429	20240313	130200	54650120	9700	9700	9700	9700	0
430	20240313	130100	54650120	9700	9700	9700	9700	0
431	20240313	130000	54650120	9700	9700	9700	9700	0
432	20240313	125900	54650120	9700	9700	9700	9700	0
433	20240313	125800	54650120	9700	9660	9700	9660	2
434	20240313	125700	54630760	9660	9660	9660	9660	0
435	20240313	125600	54630760	9660	9660	9660	9660	0
436	20240313	125500	54630760	9660	9660	9660	9660	0
437	20240313	125400	54630760	9660	9660	9660	9660	0
438	20240313	125300	54630760	9660	9660	9660	9660	1
439	20240313	125200	54621100	9660	9660	9660	9660	0
440	20240313	125100	54621100	9660	9660	9660	9660	0
441	20240313	125000	54621100	9660	9660	9660	9660	0
442	20240313	124900	54621100	9660	9660	9660	9660	0
443	20240313	124800	54621100	9660	9660	9660	9660	40
444	20240313	124700	54234700	9690	9690	9690	9690	1
445	20240313	124600	54225010	9690	9690	9690	9690	0
446	20240313	124500	54225010	9690	9690	9690	9690	0
447	20240313	124400	54225010	9690	9690	9690	9690	0
448	20240313	124300	54225010	9690	9690	9690	9690	0
449	20240313	124200	54225010	9690	9690	9690	9690	0
450	20240313	124100	54225010	9690	9690	9690	9690	75
451	20240313	124000	53498260	9690	9690	9690	9690	0
452	20240313	123900	53498260	9690	9690	9690	9690	0
453	20240313	123800	53498260	9690	9690	9690	9690	63
454	20240313	123700	52887790	9700	9700	9700	9700	0
455	20240313	123600	52887790	9700	9700	9700	9700	1
456	20240313	123500	52878090	9660	9670	9670	9660	80
457	20240313	123400	52105180	9700	9700	9700	9700	0
458	20240313	123300	52105180	9700	9700	9700	9700	0
459	20240313	123200	52105180	9700	9700	9700	9700	1
460	20240313	123100	52095480	9700	9700	9700	9700	0
461	20240313	123000	52095480	9700	9700	9700	9700	0
462	20240313	122900	52095480	9700	9700	9700	9700	0
463	20240313	122800	52095480	9700	9700	9700	9700	0
464	20240313	122700	52095480	9700	9700	9700	9700	0
465	20240313	122600	52095480	9700	9700	9700	9700	1
466	20240313	122500	52085780	9660	9660	9660	9660	0
467	20240313	122400	52085780	9660	9660	9660	9660	10
468	20240313	122300	51989180	9700	9700	9700	9700	0
469	20240313	122200	51989180	9700	9700	9700	9700	0
470	20240313	122100	51989180	9700	9700	9700	9700	0
471	20240313	122000	51989180	9700	9700	9700	9700	0
472	20240313	121900	51989180	9700	9700	9700	9700	3
473	20240313	121800	51960080	9710	9710	9710	9710	0
474	20240313	121700	51960080	9710	9710	9710	9710	0
475	20240313	121600	51960080	9710	9710	9710	9710	0
476	20240313	121500	51960080	9710	9710	9710	9710	0
477	20240313	121400	51960080	9710	9710	9710	9710	31
478	20240313	121300	51659070	9710	9710	9710	9710	0
479	20240313	121200	51659070	9710	9710	9710	9710	0
480	20240313	121100	51659070	9710	9710	9710	9710	0
481	20240313	121000	51659070	9710	9710	9710	9710	0
482	20240313	120900	51659070	9710	9710	9710	9710	0
483	20240313	120800	51659070	9710	9710	9710	9710	0
484	20240313	120700	51659070	9710	9710	9710	9710	0
485	20240313	120600	51659070	9710	9710	9710	9710	0
486	20240313	120500	51659070	9710	9710	9710	9710	18
487	20240313	120400	51484290	9710	9710	9710	9710	0
488	20240313	120300	51484290	9710	9710	9710	9710	0
489	20240313	120200	51484290	9710	9710	9710	9710	0
490	20240313	120100	51484290	9710	9710	9710	9710	0
491	20240313	120000	51484290	9710	9710	9710	9710	1
492	20240313	115900	51474580	9710	9710	9710	9710	2
493	20240313	115800	51455160	9710	9710	9710	9710	0
494	20240313	115700	51455160	9710	9710	9710	9710	20
495	20240313	115600	51260960	9710	9710	9710	9710	0
496	20240313	115500	51260960	9710	9710	9710	9710	0
497	20240313	115400	51260960	9710	9710	9710	9710	0
498	20240313	115300	51260960	9710	9710	9710	9710	0
499	20240313	115200	51260960	9710	9710	9710	9710	0
500	20240313	115100	51260960	9710	9710	9710	9710	0
501	20240313	115000	51260960	9710	9710	9710	9710	0
502	20240313	114900	51260960	9710	9710	9710	9710	10
503	20240313	114800	51163860	9710	9710	9710	9710	0
504	20240313	114700	51163860	9710	9710	9710	9710	0
505	20240313	114600	51163860	9710	9710	9710	9710	0
506	20240313	114500	51163860	9710	9700	9710	9700	100
507	20240313	114400	50193750	9700	9700	9700	9700	0
508	20240313	114300	50193750	9700	9700	9700	9700	0
509	20240313	114200	50193750	9700	9700	9700	9700	0
510	20240313	114100	50193750	9700	9700	9700	9700	0
511	20240313	114000	50193750	9700	9700	9700	9700	0
512	20240313	113900	50193750	9700	9700	9700	9700	1
513	20240313	113800	50184050	9700	9700	9700	9700	0
514	20240313	113700	50184050	9700	9700	9700	9700	1002
515	20240313	113600	40464650	9710	9710	9710	9710	744
516	20240313	113500	33240410	9710	9710	9710	9710	0
517	20240313	113400	33240410	9710	9710	9710	9710	0
518	20240313	113300	33240410	9710	9710	9710	9710	0
519	20240313	113200	33240410	9710	9710	9710	9710	0
520	20240313	113100	33240410	9710	9710	9710	9710	44
521	20240313	113000	32813170	9710	9710	9710	9710	0
522	20240313	112900	32813170	9710	9710	9710	9710	0
523	20240313	112800	32813170	9710	9710	9710	9710	0
524	20240313	112700	32813170	9710	9710	9710	9710	0
525	20240313	112600	32813170	9710	9710	9710	9710	10
526	20240313	112500	32716070	9710	9710	9710	9710	0
527	20240313	112400	32716070	9710	9710	9710	9710	0
528	20240313	112300	32716070	9710	9710	9710	9710	0
529	20240313	112200	32716070	9710	9710	9710	9710	0
530	20240313	112100	32716070	9710	9710	9710	9710	0
531	20240313	112000	32716070	9710	9710	9710	9710	0
532	20240313	111900	32716070	9710	9710	9710	9710	1
533	20240313	111800	32706360	9730	9730	9730	9730	1
534	20240313	111700	32696630	9710	9710	9710	9710	0
535	20240313	111600	32696630	9710	9710	9710	9710	0
536	20240313	111500	32696630	9710	9710	9710	9710	0
537	20240313	111400	32696630	9710	9710	9710	9710	0
538	20240313	111300	32696630	9710	9710	9710	9710	4
539	20240313	111200	32657790	9750	9750	9750	9750	0
540	20240313	111100	32657790	9750	9750	9750	9750	0
541	20240313	111000	32657790	9750	9750	9750	9750	0
542	20240313	110900	32657790	9750	9750	9750	9750	0
543	20240313	110800	32657790	9750	9750	9750	9750	0
544	20240313	110700	32657790	9750	9750	9750	9750	0
545	20240313	110600	32657790	9750	9750	9750	9750	0
546	20240313	110500	32657790	9750	9750	9750	9750	0
547	20240313	110400	32657790	9750	9750	9750	9750	0
548	20240313	110300	32657790	9750	9750	9750	9750	1
549	20240313	110200	32648040	9730	9730	9730	9730	0
550	20240313	110100	32648040	9730	9720	9730	9720	428
551	20240313	110000	28487180	9720	9720	9720	9720	0
552	20240313	105900	28487180	9720	9720	9720	9720	0
553	20240313	105800	28487180	9720	9720	9720	9720	0
554	20240313	105700	28487180	9720	9720	9720	9720	0
555	20240313	105600	28487180	9720	9720	9720	9720	1
556	20240313	105500	28477460	9710	9710	9710	9710	98
557	20240313	105400	27525880	9700	9700	9700	9700	0
558	20240313	105300	27525880	9700	9700	9700	9700	0
559	20240313	105200	27525880	9700	9700	9700	9700	5
560	20240313	105100	27477380	9710	9710	9710	9710	0
561	20240313	105000	27477380	9710	9710	9710	9710	0
562	20240313	104900	27477380	9710	9710	9710	9710	0
563	20240313	104800	27477380	9710	9700	9710	9700	541
564	20240313	104700	22224370	9700	9700	9700	9700	10
565	20240313	104600	22127370	9710	9710	9710	9710	0
566	20240313	104500	22127370	9710	9710	9710	9710	0
567	20240313	104400	22127370	9710	9710	9710	9710	0
568	20240313	104300	22127370	9710	9710	9710	9710	0
569	20240313	104200	22127370	9710	9710	9710	9710	0
570	20240313	104100	22127370	9710	9710	9710	9710	0
571	20240313	104000	22127370	9710	9710	9710	9710	0
572	20240313	103900	22127370	9710	9710	9710	9710	0
573	20240313	103800	22127370	9710	9710	9710	9710	0
574	20240313	103700	22127370	9710	9710	9710	9710	0
575	20240313	103600	22127370	9710	9710	9710	9710	2
576	20240313	103500	22107950	9710	9710	9710	9710	0
577	20240313	103400	22107950	9710	9710	9710	9710	0
578	20240313	103300	22107950	9710	9710	9710	9710	1
579	20240313	103200	22098240	9640	9640	9640	9640	49
580	20240313	103100	21625880	9640	9700	9700	9640	338
581	20240313	103000	18359250	9710	9710	9710	9710	0
582	20240313	102900	18359250	9710	9710	9710	9710	0
583	20240313	102800	18359250	9710	9710	9710	9710	0
584	20240313	102700	18359250	9710	9710	9710	9710	0
585	20240313	102600	18359250	9710	9710	9710	9710	0
586	20240313	102500	18359250	9710	9710	9710	9710	52
587	20240313	102400	17854330	9710	9710	9710	9710	0
588	20240313	102300	17854330	9710	9710	9710	9710	0
589	20240313	102200	17854330	9710	9710	9710	9710	0
590	20240313	102100	17854330	9710	9710	9710	9710	0
591	20240313	102000	17854330	9710	9680	9710	9680	2
592	20240313	101900	17834940	9710	9710	9710	9710	0
593	20240313	101800	17834940	9710	9710	9710	9710	0
594	20240313	101700	17834940	9710	9710	9710	9710	0
595	20240313	101600	17834940	9710	9710	9710	9710	0
596	20240313	101500	17834940	9710	9710	9710	9710	0
597	20240313	101400	17834940	9710	9710	9710	9710	0
598	20240313	101300	17834940	9710	9700	9710	9700	37
599	20240313	101200	17475720	9710	9710	9710	9710	0
600	20240313	101100	17475720	9710	9710	9710	9710	0
601	20240313	101000	17475720	9710	9710	9710	9710	0
602	20240313	100900	17475720	9710	9710	9710	9710	0
603	20240313	100800	17475720	9710	9710	9710	9710	0
604	20240313	100700	17475720	9710	9710	9710	9710	0
605	20240313	100600	17475720	9710	9710	9710	9710	0
606	20240313	100500	17475720	9710	9710	9710	9710	0
607	20240313	100400	17475720	9710	9710	9710	9710	0
608	20240313	100300	17475720	9710	9710	9710	9710	0
609	20240313	100200	17475720	9710	9710	9710	9710	1
610	20240313	100100	17466010	9710	9710	9710	9710	26
611	20240313	100000	17213550	9710	9710	9710	9710	0
612	20240313	095900	17213550	9710	9710	9710	9710	0
613	20240313	095800	17213550	9710	9710	9710	9710	0
614	20240313	095700	17213550	9710	9710	9710	9710	0
615	20240313	095600	17213550	9710	9710	9710	9710	18
616	20240313	095500	17038770	9710	9710	9710	9710	0
617	20240313	095400	17038770	9710	9710	9710	9710	0
618	20240313	095300	17038770	9710	9710	9710	9710	10
619	20240313	095200	16941670	9710	9710	9710	9710	3
620	20240313	095100	16912540	9710	9710	9710	9710	1
621	20240313	095000	16902830	9650	9650	9650	9650	0
622	20240313	094900	16902830	9650	9650	9650	9650	0
623	20240313	094800	16902830	9650	9650	9650	9650	0
624	20240313	094700	16902830	9650	9650	9650	9650	0
625	20240313	094600	16902830	9650	9650	9650	9650	0
626	20240313	094500	16902830	9650	9650	9650	9650	20
627	20240313	094400	16709830	9720	9710	9720	9710	104
628	20240313	094300	15699350	9720	9720	9720	9720	0
629	20240313	094200	15699350	9720	9720	9720	9720	0
630	20240313	094100	15699350	9720	9720	9720	9720	1
631	20240313	094000	15689630	9710	9710	9710	9710	300
632	20240313	093900	12776630	9710	9710	9710	9710	0
633	20240313	093800	12776630	9710	9710	9710	9710	0
634	20240313	093700	12776630	9710	9710	9710	9710	1
635	20240313	093600	12766920	9640	9660	9660	9640	20
636	20240313	093500	12574040	9670	9690	9690	9670	3
637	20240313	093400	12545000	9700	9700	9700	9700	1
638	20240313	093300	12535300	9720	9720	9720	9720	1
639	20240313	093200	12525580	9710	9710	9710	9710	0
640	20240313	093100	12525580	9710	9650	9710	9650	500
641	20240313	093000	7686070	9650	9640	9650	9640	10
642	20240313	092900	7589630	9640	9640	9640	9640	1
643	20240313	092800	7579990	9610	9610	9610	9610	0
644	20240313	092700	7579990	9610	9640	9640	9610	24
645	20240313	092600	7349040	9640	9640	9640	9640	0
646	20240313	092500	7349040	9640	9640	9640	9640	0
647	20240313	092400	7349040	9640	9640	9640	9640	0
648	20240313	092300	7349040	9640	9640	9640	9640	0
649	20240313	092200	7349040	9640	9640	9640	9640	0
650	20240313	092100	7349040	9640	9640	9640	9640	0
651	20240313	092000	7349040	9640	9640	9640	9640	20
652	20240313	091900	7156240	9640	9640	9640	9640	0
653	20240313	091800	7156240	9640	9640	9640	9640	0
654	20240313	091700	7156240	9640	9640	9640	9640	5
655	20240313	091600	7108040	9640	9640	9640	9640	7
656	20240313	091500	7040560	9580	9580	9580	9580	0
657	20240313	091400	7040560	9580	9580	9580	9580	0
658	20240313	091300	7040560	9580	9580	9580	9580	0
659	20240313	091200	7040560	9580	9580	9580	9580	9
660	20240313	091100	6954340	9580	9580	9580	9580	180
661	20240313	091000	5229940	9590	9590	9590	9590	1
662	20240313	090900	5220350	9590	9590	9590	9590	200
663	20240313	090800	3302350	9610	9600	9640	9590	75
664	20240313	090700	2582400	9600	9600	9600	9600	0
665	20240313	090600	2582400	9600	9600	9600	9600	0
666	20240313	090500	2582400	9600	9600	9600	9600	0
667	20240313	090400	2582400	9600	9600	9600	9600	0
668	20240313	090300	2582400	9600	9600	9600	9600	0
669	20240313	090200	2582400	9600	9600	9600	9600	0
670	20240313	090100	2582400	9600	9600	9600	9600	190
671	20240313	090000	758400	9600	9600	9600	9600	79