KissMeData/199820/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	203200	108217040	9580	9580	9580	9580	224
3	20240312	203100	108217040	9580	9580	9580	9580	0
4	20240312	203000	108217040	9580	9580	9580	9580	0
5	20240312	202900	108217040	9580	9580	9580	9580	0
6	20240312	202800	108217040	9580	9580	9580	9580	0
7	20240312	202700	108217040	9580	9580	9580	9580	0
8	20240312	202600	108217040	9580	9580	9580	9580	0
9	20240312	202500	108217040	9580	9580	9580	9580	0
10	20240312	202400	108217040	9580	9580	9580	9580	0
11	20240312	202300	108217040	9580	9580	9580	9580	0
12	20240312	202200	108217040	9580	9580	9580	9580	0
13	20240312	202100	108217040	9580	9580	9580	9580	0
14	20240312	202000	108217040	9580	9580	9580	9580	0
15	20240312	201900	108217040	9580	9580	9580	9580	0
16	20240312	201800	108217040	9580	9580	9580	9580	0
17	20240312	201700	108217040	9580	9580	9580	9580	0
18	20240312	201600	108217040	9580	9580	9580	9580	0
19	20240312	201500	108217040	9580	9580	9580	9580	0
20	20240312	201400	108217040	9580	9580	9580	9580	0
21	20240312	201300	108217040	9580	9580	9580	9580	0
22	20240312	201200	108217040	9580	9580	9580	9580	0
23	20240312	201100	108217040	9580	9580	9580	9580	0
24	20240312	201000	108217040	9580	9580	9580	9580	0
25	20240312	200900	108217040	9580	9580	9580	9580	0
26	20240312	200800	108217040	9580	9580	9580	9580	0
27	20240312	200700	108217040	9580	9580	9580	9580	0
28	20240312	200600	108217040	9580	9580	9580	9580	0
29	20240312	200500	108217040	9580	9580	9580	9580	0
30	20240312	200400	108217040	9580	9580	9580	9580	0
31	20240312	200300	108217040	9580	9580	9580	9580	0
32	20240312	200200	108217040	9580	9580	9580	9580	224
33	20240312	200100	108217040	9580	9580	9580	9580	0
34	20240312	200000	108217040	9580	9580	9580	9580	0
35	20240312	195900	108217040	9580	9580	9580	9580	0
36	20240312	195800	108217040	9580	9580	9580	9580	0
37	20240312	195700	108217040	9580	9580	9580	9580	0
38	20240312	195600	108217040	9580	9580	9580	9580	0
39	20240312	195500	108217040	9580	9580	9580	9580	0
40	20240312	195400	108217040	9580	9580	9580	9580	0
41	20240312	195300	108217040	9580	9580	9580	9580	0
42	20240312	195200	108217040	9580	9580	9580	9580	0
43	20240312	195100	108217040	9580	9580	9580	9580	0
44	20240312	195000	108217040	9580	9580	9580	9580	0
45	20240312	194900	108217040	9580	9580	9580	9580	0
46	20240312	194800	108217040	9580	9580	9580	9580	0
47	20240312	194700	108217040	9580	9580	9580	9580	0
48	20240312	194600	108217040	9580	9580	9580	9580	0
49	20240312	194500	108217040	9580	9580	9580	9580	0
50	20240312	194400	108217040	9580	9580	9580	9580	0
51	20240312	194300	108217040	9580	9580	9580	9580	0
52	20240312	194200	108217040	9580	9580	9580	9580	0
53	20240312	194100	108217040	9580	9580	9580	9580	0
54	20240312	194000	108217040	9580	9580	9580	9580	0
55	20240312	193900	108217040	9580	9580	9580	9580	0
56	20240312	193800	108217040	9580	9580	9580	9580	0
57	20240312	193700	108217040	9580	9580	9580	9580	0
58	20240312	193600	108217040	9580	9580	9580	9580	0
59	20240312	193500	108217040	9580	9580	9580	9580	0
60	20240312	193400	108217040	9580	9580	9580	9580	0
61	20240312	193300	108217040	9580	9580	9580	9580	0
62	20240312	193200	108217040	9580	9580	9580	9580	224
63	20240312	193100	108217040	9580	9580	9580	9580	0
64	20240312	193000	108217040	9580	9580	9580	9580	0
65	20240312	192900	108217040	9580	9580	9580	9580	0
66	20240312	192800	108217040	9580	9580	9580	9580	0
67	20240312	192700	108217040	9580	9580	9580	9580	0
68	20240312	192600	108217040	9580	9580	9580	9580	0
69	20240312	192500	108217040	9580	9580	9580	9580	0
70	20240312	192400	108217040	9580	9580	9580	9580	0
71	20240312	192300	108217040	9580	9580	9580	9580	0
72	20240312	192200	108217040	9580	9580	9580	9580	0
73	20240312	192100	108217040	9580	9580	9580	9580	0
74	20240312	192000	108217040	9580	9580	9580	9580	0
75	20240312	191900	108217040	9580	9580	9580	9580	0
76	20240312	191800	108217040	9580	9580	9580	9580	0
77	20240312	191700	108217040	9580	9580	9580	9580	0
78	20240312	191600	108217040	9580	9580	9580	9580	0
79	20240312	191500	108217040	9580	9580	9580	9580	0
80	20240312	191400	108217040	9580	9580	9580	9580	0
81	20240312	191300	108217040	9580	9580	9580	9580	0
82	20240312	191200	108217040	9580	9580	9580	9580	0
83	20240312	191100	108217040	9580	9580	9580	9580	0
84	20240312	191000	108217040	9580	9580	9580	9580	0
85	20240312	190900	108217040	9580	9580	9580	9580	0
86	20240312	190800	108217040	9580	9580	9580	9580	0
87	20240312	190700	108217040	9580	9580	9580	9580	0
88	20240312	190600	108217040	9580	9580	9580	9580	0
89	20240312	190500	108217040	9580	9580	9580	9580	0
90	20240312	190400	108217040	9580	9580	9580	9580	0
91	20240312	190300	108217040	9580	9580	9580	9580	0
92	20240312	190200	108217040	9580	9580	9580	9580	224
93	20240312	190100	108217040	9580	9580	9580	9580	0
94	20240312	190000	108217040	9580	9580	9580	9580	0
95	20240312	185900	108217040	9580	9580	9580	9580	0
96	20240312	185800	108217040	9580	9580	9580	9580	0
97	20240312	185700	108217040	9580	9580	9580	9580	0
98	20240312	185600	108217040	9580	9580	9580	9580	0
99	20240312	185500	108217040	9580	9580	9580	9580	0
100	20240312	185400	108217040	9580	9580	9580	9580	0
101	20240312	185300	108217040	9580	9580	9580	9580	0
102	20240312	185200	108217040	9580	9580	9580	9580	0
103	20240312	185100	108217040	9580	9580	9580	9580	0
104	20240312	185000	108217040	9580	9580	9580	9580	0
105	20240312	184900	108217040	9580	9580	9580	9580	0
106	20240312	184800	108217040	9580	9580	9580	9580	0
107	20240312	184700	108217040	9580	9580	9580	9580	0
108	20240312	184600	108217040	9580	9580	9580	9580	0
109	20240312	184500	108217040	9580	9580	9580	9580	0
110	20240312	184400	108217040	9580	9580	9580	9580	0
111	20240312	184300	108217040	9580	9580	9580	9580	0
112	20240312	184200	108217040	9580	9580	9580	9580	0
113	20240312	184100	108217040	9580	9580	9580	9580	0
114	20240312	184000	108217040	9580	9580	9580	9580	0
115	20240312	183900	108217040	9580	9580	9580	9580	0
116	20240312	183800	108217040	9580	9580	9580	9580	0
117	20240312	183700	108217040	9580	9580	9580	9580	0
118	20240312	183600	108217040	9580	9580	9580	9580	0
119	20240312	183500	108217040	9580	9580	9580	9580	0
120	20240312	183400	108217040	9580	9580	9580	9580	0
121	20240312	183300	108217040	9580	9580	9580	9580	0
122	20240312	183200	108217040	9580	9580	9580	9580	224
123	20240312	183100	108217040	9580	9580	9580	9580	0
124	20240312	183000	108217040	9580	9580	9580	9580	0
125	20240312	182900	108217040	9580	9580	9580	9580	0
126	20240312	182800	108217040	9580	9580	9580	9580	0
127	20240312	182700	108217040	9580	9580	9580	9580	0
128	20240312	182600	108217040	9580	9580	9580	9580	0
129	20240312	182500	108217040	9580	9580	9580	9580	0
130	20240312	182400	108217040	9580	9580	9580	9580	0
131	20240312	182300	108217040	9580	9580	9580	9580	0
132	20240312	182200	108217040	9580	9580	9580	9580	0
133	20240312	182100	108217040	9580	9580	9580	9580	0
134	20240312	182000	108217040	9580	9580	9580	9580	0
135	20240312	181900	108217040	9580	9580	9580	9580	0
136	20240312	181800	108217040	9580	9580	9580	9580	0
137	20240312	181700	108217040	9580	9580	9580	9580	0
138	20240312	181600	108217040	9580	9580	9580	9580	0
139	20240312	181500	108217040	9580	9580	9580	9580	0
140	20240312	181400	108217040	9580	9580	9580	9580	0
141	20240312	181300	108217040	9580	9580	9580	9580	0
142	20240312	181200	108217040	9580	9580	9580	9580	0
143	20240312	181100	108217040	9580	9580	9580	9580	0
144	20240312	181000	108217040	9580	9580	9580	9580	0
145	20240312	180900	108217040	9580	9580	9580	9580	0
146	20240312	180800	108217040	9580	9580	9580	9580	0
147	20240312	180700	108217040	9580	9580	9580	9580	0
148	20240312	180600	108217040	9580	9580	9580	9580	0
149	20240312	180500	108217040	9580	9580	9580	9580	0
150	20240312	180400	108217040	9580	9580	9580	9580	0
151	20240312	180300	108217040	9580	9580	9580	9580	0
152	20240312	180200	108217040	9580	9580	9580	9580	224
153	20240312	180100	108217040	9580	9580	9580	9580	0
154	20240312	180000	108217040	9580	9580	9580	9580	0
155	20240312	175900	108217040	9580	9580	9580	9580	0
156	20240312	175800	108217040	9580	9580	9580	9580	0
157	20240312	175700	108217040	9580	9580	9580	9580	0
158	20240312	175600	108217040	9580	9580	9580	9580	0
159	20240312	175500	108217040	9580	9580	9580	9580	0
160	20240312	175400	108217040	9580	9580	9580	9580	0
161	20240312	175300	108217040	9580	9580	9580	9580	0
162	20240312	175200	108217040	9580	9580	9580	9580	0
163	20240312	175100	108217040	9580	9580	9580	9580	0
164	20240312	175000	108217040	9580	9580	9580	9580	0
165	20240312	174900	108217040	9580	9580	9580	9580	0
166	20240312	174800	108217040	9580	9580	9580	9580	0
167	20240312	174700	108217040	9580	9580	9580	9580	0
168	20240312	174600	108217040	9580	9580	9580	9580	0
169	20240312	174500	108217040	9580	9580	9580	9580	0
170	20240312	174400	108217040	9580	9580	9580	9580	0
171	20240312	174300	108217040	9580	9580	9580	9580	0
172	20240312	174200	108217040	9580	9580	9580	9580	0
173	20240312	174100	108217040	9580	9580	9580	9580	0
174	20240312	174000	108217040	9580	9580	9580	9580	0
175	20240312	173900	108217040	9580	9580	9580	9580	0
176	20240312	173800	108217040	9580	9580	9580	9580	0
177	20240312	173700	108217040	9580	9580	9580	9580	0
178	20240312	173600	108217040	9580	9580	9580	9580	0
179	20240312	173500	108217040	9580	9580	9580	9580	0
180	20240312	173400	108217040	9580	9580	9580	9580	0
181	20240312	173300	108217040	9580	9580	9580	9580	0
182	20240312	173200	108217040	9580	9580	9580	9580	224
183	20240312	173100	108217040	9580	9580	9580	9580	0
184	20240312	173000	108217040	9580	9580	9580	9580	0
185	20240312	172900	108217040	9580	9580	9580	9580	0
186	20240312	172800	108217040	9580	9580	9580	9580	0
187	20240312	172700	108217040	9580	9580	9580	9580	0
188	20240312	172600	108217040	9580	9580	9580	9580	0
189	20240312	172500	108217040	9580	9580	9580	9580	0
190	20240312	172400	108217040	9580	9580	9580	9580	0
191	20240312	172300	108217040	9580	9580	9580	9580	0
192	20240312	172200	108217040	9580	9580	9580	9580	0
193	20240312	172100	108217040	9580	9580	9580	9580	0
194	20240312	172000	108217040	9580	9580	9580	9580	0
195	20240312	171900	108217040	9580	9580	9580	9580	0
196	20240312	171800	108217040	9580	9580	9580	9580	0
197	20240312	171700	108217040	9580	9580	9580	9580	0
198	20240312	171600	108217040	9580	9580	9580	9580	0
199	20240312	171500	108217040	9580	9580	9580	9580	0
200	20240312	171400	108217040	9580	9580	9580	9580	0
201	20240312	171300	108217040	9580	9580	9580	9580	0
202	20240312	171200	108217040	9580	9580	9580	9580	0
203	20240312	171100	108217040	9580	9580	9580	9580	0
204	20240312	171000	108217040	9580	9580	9580	9580	0
205	20240312	170900	108217040	9580	9580	9580	9580	0
206	20240312	170800	108217040	9580	9580	9580	9580	0
207	20240312	170700	108217040	9580	9580	9580	9580	0
208	20240312	170600	108217040	9580	9580	9580	9580	0
209	20240312	170500	108217040	9580	9580	9580	9580	0
210	20240312	170400	108217040	9580	9580	9580	9580	0
211	20240312	170300	108217040	9580	9580	9580	9580	0
212	20240312	170200	108217040	9580	9580	9580	9580	224
213	20240312	170100	108217040	9580	9580	9580	9580	0
214	20240312	170000	108217040	9580	9580	9580	9580	0
215	20240312	165900	108217040	9580	9580	9580	9580	0
216	20240312	165800	108217040	9580	9580	9580	9580	0
217	20240312	165700	108217040	9580	9580	9580	9580	0
218	20240312	165600	108217040	9580	9580	9580	9580	0
219	20240312	165500	108217040	9580	9580	9580	9580	0
220	20240312	165400	108217040	9580	9580	9580	9580	0
221	20240312	165300	108217040	9580	9580	9580	9580	0
222	20240312	165200	108217040	9580	9580	9580	9580	0
223	20240312	165100	108217040	9580	9580	9580	9580	0
224	20240312	165000	108217040	9580	9580	9580	9580	0
225	20240312	164900	108217040	9580	9580	9580	9580	0
226	20240312	164800	108217040	9580	9580	9580	9580	0
227	20240312	164700	108217040	9580	9580	9580	9580	0
228	20240312	164600	108217040	9580	9580	9580	9580	0
229	20240312	164500	108217040	9580	9580	9580	9580	0
230	20240312	164400	108217040	9580	9580	9580	9580	0
231	20240312	164300	108217040	9580	9580	9580	9580	0
232	20240312	164200	108217040	9580	9580	9580	9580	0
233	20240312	164100	108217040	9580	9580	9580	9580	0
234	20240312	164000	108217040	9580	9580	9580	9580	0
235	20240312	163900	108217040	9580	9580	9580	9580	0
236	20240312	163800	108217040	9580	9580	9580	9580	0
237	20240312	163700	108217040	9580	9580	9580	9580	0
238	20240312	163600	108217040	9580	9580	9580	9580	0
239	20240312	163500	108217040	9580	9580	9580	9580	0
240	20240312	163400	108217040	9580	9580	9580	9580	0
241	20240312	163300	108217040	9580	9580	9580	9580	0
242	20240312	163200	108217040	9580	9580	9580	9580	224
243	20240312	163100	108217040	9580	9580	9580	9580	0
244	20240312	163000	108217040	9580	9580	9580	9580	0
245	20240312	162900	108217040	9580	9580	9580	9580	0
246	20240312	162800	108217040	9580	9580	9580	9580	0
247	20240312	162700	108217040	9580	9580	9580	9580	0
248	20240312	162600	108217040	9580	9580	9580	9580	0
249	20240312	162500	108217040	9580	9580	9580	9580	0
250	20240312	162400	108217040	9580	9580	9580	9580	0
251	20240312	162300	108217040	9580	9580	9580	9580	0
252	20240312	162200	108217040	9580	9580	9580	9580	0
253	20240312	162100	108217040	9580	9580	9580	9580	0
254	20240312	162000	108217040	9580	9580	9580	9580	0
255	20240312	161900	108217040	9580	9580	9580	9580	0
256	20240312	161800	108217040	9580	9580	9580	9580	0
257	20240312	161700	108217040	9580	9580	9580	9580	0
258	20240312	161600	108217040	9580	9580	9580	9580	0
259	20240312	161500	108217040	9580	9580	9580	9580	0
260	20240312	161400	108217040	9580	9580	9580	9580	0
261	20240312	161300	108217040	9580	9580	9580	9580	0
262	20240312	161200	108217040	9580	9580	9580	9580	0
263	20240312	161100	108217040	9580	9580	9580	9580	0
264	20240312	161000	108217040	9580	9580	9580	9580	0
265	20240312	160900	108217040	9580	9580	9580	9580	0
266	20240312	160800	108217040	9580	9580	9580	9580	0
267	20240312	160700	108217040	9580	9580	9580	9580	0
268	20240312	160600	108217040	9580	9580	9580	9580	0
269	20240312	160500	108217040	9580	9580	9580	9580	0
270	20240312	160400	108217040	9580	9580	9580	9580	0
271	20240312	160300	108217040	9580	9580	9580	9580	0
272	20240312	160200	108217040	9580	9580	9580	9580	224
273	20240312	160100	108217040	9580	9580	9580	9580	0
274	20240312	160000	108217040	9580	9580	9580	9580	0
275	20240312	155900	108217040	9580	9580	9580	9580	0
276	20240312	155800	108217040	9580	9580	9580	9580	0
277	20240312	155700	108217040	9580	9580	9580	9580	0
278	20240312	155600	108217040	9580	9580	9580	9580	0
279	20240312	155500	108217040	9580	9580	9580	9580	0
280	20240312	155400	108217040	9580	9580	9580	9580	0
281	20240312	155300	108217040	9580	9580	9580	9580	0
282	20240312	155200	108217040	9580	9580	9580	9580	0
283	20240312	155100	108217040	9580	9580	9580	9580	0
284	20240312	155000	108217040	9580	9580	9580	9580	0
285	20240312	154900	108217040	9580	9580	9580	9580	0
286	20240312	154800	108217040	9580	9580	9580	9580	0
287	20240312	154700	108217040	9580	9580	9580	9580	0
288	20240312	154600	108217040	9580	9580	9580	9580	0
289	20240312	154500	108217040	9580	9580	9580	9580	0
290	20240312	154400	108217040	9580	9580	9580	9580	0
291	20240312	154300	108217040	9580	9580	9580	9580	0
292	20240312	154200	108217040	9580	9580	9580	9580	0
293	20240312	154100	108217040	9580	9580	9580	9580	0
294	20240312	154000	108217040	9580	9580	9580	9580	0
295	20240312	153900	108217040	9580	9580	9580	9580	0
296	20240312	153800	108217040	9580	9580	9580	9580	0
297	20240312	153700	108217040	9580	9580	9580	9580	0
298	20240312	153600	108217040	9580	9580	9580	9580	0
299	20240312	153500	108217040	9580	9580	9580	9580	0
300	20240312	153400	108217040	9580	9580	9580	9580	0
301	20240312	153300	108217040	9580	9580	9580	9580	0
302	20240312	153200	108217040	9580	9580	9580	9580	224
303	20240312	153100	108217040	9580	9580	9580	9580	0
304	20240312	153000	108217040	9580	9580	9580	9580	224
305	20240312	152900	106071120	9580	9580	9580	9580	0
306	20240312	152800	106071120	9580	9580	9580	9580	0
307	20240312	152700	106071120	9580	9580	9580	9580	0
308	20240312	152600	106071120	9580	9580	9580	9580	0
309	20240312	152500	106071120	9580	9580	9580	9580	0
310	20240312	152400	106071120	9580	9580	9580	9580	0
311	20240312	152300	106071120	9580	9580	9580	9580	0
312	20240312	152200	106071120	9580	9580	9580	9580	0
313	20240312	152100	106071120	9580	9580	9580	9580	0
314	20240312	152000	106071120	9580	9580	9580	9580	0
315	20240312	151900	106071120	9580	9580	9580	9580	0
316	20240312	151800	106071120	9580	9580	9580	9580	1
317	20240312	151700	106061540	9570	9570	9570	9570	0
318	20240312	151600	106061540	9570	9570	9570	9570	0
319	20240312	151500	106061540	9570	9570	9570	9570	1
320	20240312	151400	106051970	9580	9580	9580	9570	96
321	20240312	151300	105132320	9580	9580	9580	9580	5
322	20240312	151200	105084420	9550	9550	9550	9550	0
323	20240312	151100	105084420	9550	9550	9550	9550	5
324	20240312	151000	105036670	9550	9550	9550	9550	2
325	20240312	150900	105017570	9550	9550	9550	9550	4
326	20240312	150800	104979370	9570	9510	9570	9510	30
327	20240312	150700	104693400	9560	9560	9560	9560	1
328	20240312	150600	104683840	9520	9520	9520	9520	0
329	20240312	150500	104683840	9520	9520	9520	9520	0
330	20240312	150400	104683840	9520	9520	9520	9520	0
331	20240312	150300	104683840	9520	9520	9520	9520	0
332	20240312	150200	104683840	9520	9520	9520	9520	0
333	20240312	150100	104683840	9520	9520	9520	9520	0
334	20240312	150000	104683840	9520	9540	9540	9520	141
335	20240312	145900	103340750	9550	9550	9550	9550	1
336	20240312	145800	103331200	9550	9550	9550	9550	1
337	20240312	145700	103321650	9480	9480	9480	9480	0
338	20240312	145600	103321650	9480	9480	9480	9480	0
339	20240312	145500	103321650	9480	9480	9480	9480	0
340	20240312	145400	103321650	9480	9480	9480	9480	0
341	20240312	145300	103321650	9480	9530	9530	9480	352
342	20240312	145200	99977850	9570	9570	9570	9570	80
343	20240312	145100	99212250	9570	9570	9570	9570	0
344	20240312	145000	99212250	9570	9560	9570	9560	21
345	20240312	144900	99011480	9560	9560	9560	9560	100
346	20240312	144800	98055480	9530	9530	9530	9530	0
347	20240312	144700	98055480	9530	9530	9530	9530	0
348	20240312	144600	98055480	9530	9530	9530	9530	30
349	20240312	144500	97769580	9490	9560	9570	9490	504
350	20240312	144400	92972450	9560	9530	9560	9530	1001
351	20240312	144300	83409890	9520	9520	9520	9520	1
352	20240312	144200	83400370	9520	9520	9520	9520	0
353	20240312	144100	83400370	9520	9520	9520	9520	0
354	20240312	144000	83400370	9520	9520	9520	9520	0
355	20240312	143900	83400370	9520	9520	9520	9520	0
356	20240312	143800	83400370	9520	9520	9520	9520	0
357	20240312	143700	83400370	9520	9520	9520	9520	0
358	20240312	143600	83400370	9520	9520	9520	9520	0
359	20240312	143500	83400370	9520	9520	9520	9520	0
360	20240312	143400	83400370	9520	9520	9520	9520	1
361	20240312	143300	83390850	9500	9500	9500	9500	5
362	20240312	143200	83343350	9500	9500	9500	9500	0
363	20240312	143100	83343350	9500	9500	9500	9500	0
364	20240312	143000	83343350	9500	9500	9500	9500	0
365	20240312	142900	83343350	9500	9500	9500	9500	0
366	20240312	142800	83343350	9500	9500	9500	9500	0
367	20240312	142700	83343350	9500	9500	9500	9500	0
368	20240312	142600	83343350	9500	9500	9500	9500	0
369	20240312	142500	83343350	9500	9500	9500	9500	0
370	20240312	142400	83343350	9500	9500	9500	9500	524
371	20240312	142300	78365350	9500	9500	9500	9500	0
372	20240312	142200	78365350	9500	9500	9500	9500	0
373	20240312	142100	78365350	9500	9500	9500	9500	1
374	20240312	142000	78355850	9500	9500	9500	9500	50
375	20240312	141900	77880850	9500	9500	9500	9500	141
376	20240312	141800	76541350	9510	9510	9510	9510	169
377	20240312	141700	74934160	9510	9510	9510	9510	0
378	20240312	141600	74934160	9510	9510	9510	9510	0
379	20240312	141500	74934160	9510	9510	9510	9510	0
380	20240312	141400	74934160	9510	9510	9510	9510	0
381	20240312	141300	74934160	9510	9510	9510	9510	0
382	20240312	141200	74934160	9510	9510	9510	9510	5
383	20240312	141100	74886610	9510	9510	9510	9510	0
384	20240312	141000	74886610	9510	9510	9510	9510	1
385	20240312	140900	74877100	9500	9500	9500	9500	2
386	20240312	140800	74858100	9500	9500	9500	9500	15
387	20240312	140700	74715600	9510	9510	9510	9510	0
388	20240312	140600	74715600	9510	9510	9510	9510	0
389	20240312	140500	74715600	9510	9510	9510	9510	0
390	20240312	140400	74715600	9510	9510	9510	9510	0
391	20240312	140300	74715600	9510	9510	9510	9510	0
392	20240312	140200	74715600	9510	9510	9510	9510	0
393	20240312	140100	74715600	9510	9510	9510	9510	11
394	20240312	140000	74610990	9510	9510	9510	9510	0
395	20240312	135900	74610990	9510	9510	9510	9510	0
396	20240312	135800	74610990	9510	9510	9510	9510	0
397	20240312	135700	74610990	9510	9510	9510	9510	0
398	20240312	135600	74610990	9510	9510	9510	9510	0
399	20240312	135500	74610990	9510	9510	9510	9510	0
400	20240312	135400	74610990	9510	9510	9510	9510	0
401	20240312	135300	74610990	9510	9510	9510	9510	0
402	20240312	135200	74610990	9510	9510	9510	9510	15
403	20240312	135100	74468340	9510	9510	9510	9510	0
404	20240312	135000	74468340	9510	9510	9510	9510	1
405	20240312	134900	74458830	9500	9500	9500	9500	0
406	20240312	134800	74458830	9500	9500	9500	9500	2
407	20240312	134700	74439830	9500	9500	9500	9500	0
408	20240312	134600	74439830	9500	9500	9500	9500	0
409	20240312	134500	74439830	9500	9500	9500	9500	2
410	20240312	134400	74420830	9510	9510	9510	9510	0
411	20240312	134300	74420830	9510	9510	9510	9510	0
412	20240312	134200	74420830	9510	9510	9510	9510	0
413	20240312	134100	74420830	9510	9500	9510	9500	78
414	20240312	134000	73679070	9500	9500	9500	9500	0
415	20240312	133900	73679070	9500	9500	9500	9500	0
416	20240312	133800	73679070	9500	9500	9500	9500	0
417	20240312	133700	73679070	9500	9500	9500	9500	0
418	20240312	133600	73679070	9500	9500	9500	9500	0
419	20240312	133500	73679070	9500	9500	9500	9500	0
420	20240312	133400	73679070	9500	9500	9500	9500	2
421	20240312	133300	73660070	9500	9500	9500	9500	0
422	20240312	133200	73660070	9500	9500	9500	9500	0
423	20240312	133100	73660070	9500	9500	9500	9500	0
424	20240312	133000	73660070	9500	9500	9500	9500	0
425	20240312	132900	73660070	9500	9500	9500	9500	3
426	20240312	132800	73631570	9510	9510	9510	9510	0
427	20240312	132700	73631570	9510	9510	9510	9510	0
428	20240312	132600	73631570	9510	9510	9510	9510	0
429	20240312	132500	73631570	9510	9510	9510	9510	400
430	20240312	132400	69827570	9520	9520	9520	9520	0
431	20240312	132300	69827570	9520	9520	9520	9520	0
432	20240312	132200	69827570	9520	9520	9520	9520	120
433	20240312	132100	68685170	9540	9540	9540	9540	0
434	20240312	132000	68685170	9540	9540	9540	9540	0
435	20240312	131900	68685170	9540	9540	9540	9540	22
436	20240312	131800	68475290	9540	9540	9540	9540	0
437	20240312	131700	68475290	9540	9540	9540	9540	0
438	20240312	131600	68475290	9540	9540	9540	9540	0
439	20240312	131500	68475290	9540	9540	9540	9540	0
440	20240312	131400	68475290	9540	9540	9540	9540	0
441	20240312	131300	68475290	9540	9540	9540	9540	1
442	20240312	131200	68465750	9500	9500	9500	9500	18
443	20240312	131100	68294750	9540	9540	9540	9540	0
444	20240312	131000	68294750	9540	9540	9540	9540	0
445	20240312	130900	68294750	9540	9540	9540	9540	0
446	20240312	130800	68294750	9540	9540	9540	9540	0
447	20240312	130700	68294750	9540	9540	9540	9540	0
448	20240312	130600	68294750	9540	9540	9540	9540	0
449	20240312	130500	68294750	9540	9540	9540	9540	0
450	20240312	130400	68294750	9540	9540	9540	9540	0
451	20240312	130300	68294750	9540	9540	9540	9540	1
452	20240312	130200	68285210	9500	9500	9500	9500	0
453	20240312	130100	68285210	9500	9500	9500	9500	0
454	20240312	130000	68285210	9500	9500	9500	9500	0
455	20240312	125900	68285210	9500	9500	9500	9500	0
456	20240312	125800	68285210	9500	9500	9500	9500	0
457	20240312	125700	68285210	9500	9500	9500	9500	0
458	20240312	125600	68285210	9500	9500	9500	9500	0
459	20240312	125500	68285210	9500	9500	9500	9500	0
460	20240312	125400	68285210	9500	9500	9500	9500	0
461	20240312	125300	68285210	9500	9500	9500	9500	0
462	20240312	125200	68285210	9500	9500	9500	9500	200
463	20240312	125100	66385210	9500	9500	9500	9500	30
464	20240312	125000	66100210	9500	9500	9500	9500	0
465	20240312	124900	66100210	9500	9500	9500	9500	0
466	20240312	124800	66100210	9500	9500	9500	9500	0
467	20240312	124700	66100210	9500	9500	9500	9500	317
468	20240312	124600	63088710	9480	9490	9490	9480	117
469	20240312	124500	61978440	9500	9500	9500	9500	0
470	20240312	124400	61978440	9500	9500	9500	9500	0
471	20240312	124300	61978440	9500	9500	9500	9500	0
472	20240312	124200	61978440	9500	9500	9500	9500	0
473	20240312	124100	61978440	9500	9500	9500	9500	0
474	20240312	124000	61978440	9500	9500	9500	9500	0
475	20240312	123900	61978440	9500	9500	9500	9500	0
476	20240312	123800	61978440	9500	9500	9500	9500	0
477	20240312	123700	61978440	9500	9500	9500	9500	0
478	20240312	123600	61978440	9500	9500	9500	9500	0
479	20240312	123500	61978440	9500	9500	9500	9500	0
480	20240312	123400	61978440	9500	9500	9500	9500	0
481	20240312	123300	61978440	9500	9500	9500	9500	0
482	20240312	123200	61978440	9500	9500	9500	9500	0
483	20240312	123100	61978440	9500	9500	9500	9500	1
484	20240312	123000	61968940	9500	9500	9500	9500	0
485	20240312	122900	61968940	9500	9500	9500	9500	0
486	20240312	122800	61968940	9500	9500	9500	9500	0
487	20240312	122700	61968940	9500	9500	9500	9500	0
488	20240312	122600	61968940	9500	9500	9500	9500	0
489	20240312	122500	61968940	9500	9500	9500	9500	0
490	20240312	122400	61968940	9500	9500	9500	9500	0
491	20240312	122300	61968940	9500	9500	9500	9500	0
492	20240312	122200	61968940	9500	9500	9500	9500	0
493	20240312	122100	61968940	9500	9500	9500	9500	20
494	20240312	122000	61778940	9500	9500	9500	9500	0
495	20240312	121900	61778940	9500	9500	9500	9500	0
496	20240312	121800	61778940	9500	9500	9500	9500	30
497	20240312	121700	61493940	9500	9500	9500	9500	0
498	20240312	121600	61493940	9500	9500	9500	9500	27
499	20240312	121500	61237440	9500	9500	9500	9500	0
500	20240312	121400	61237440	9500	9500	9500	9500	0
501	20240312	121300	61237440	9500	9500	9500	9500	0
502	20240312	121200	61237440	9500	9500	9500	9500	0
503	20240312	121100	61237440	9500	9500	9500	9500	0
504	20240312	121000	61237440	9500	9500	9500	9500	0
505	20240312	120900	61237440	9500	9500	9500	9500	0
506	20240312	120800	61237440	9500	9500	9500	9500	0
507	20240312	120700	61237440	9500	9500	9500	9500	0
508	20240312	120600	61237440	9500	9500	9500	9500	0
509	20240312	120500	61237440	9500	9500	9500	9500	0
510	20240312	120400	61237440	9500	9500	9500	9500	106
511	20240312	120300	60230440	9530	9500	9530	9500	201
512	20240312	120200	58320910	9500	9500	9500	9500	200
513	20240312	120100	56420910	9500	9500	9500	9500	106
514	20240312	120000	55413910	9500	9510	9510	9500	300
515	20240312	115900	52563830	9510	9540	9540	9510	182
516	20240312	115800	50832620	9510	9500	9510	9500	40
517	20240312	115700	50452250	9500	9500	9500	9500	0
518	20240312	115600	50452250	9500	9500	9500	9500	2
519	20240312	115500	50433250	9510	9510	9510	9510	0
520	20240312	115400	50433250	9510	9510	9510	9510	0
521	20240312	115300	50433250	9510	9510	9510	9510	0
522	20240312	115200	50433250	9510	9510	9510	9510	0
523	20240312	115100	50433250	9510	9510	9510	9510	0
524	20240312	115000	50433250	9510	9510	9510	9510	0
525	20240312	114900	50433250	9510	9510	9510	9510	0
526	20240312	114800	50433250	9510	9510	9510	9510	0
527	20240312	114700	50433250	9510	9510	9510	9500	63
528	20240312	114600	49834150	9540	9540	9540	9540	0
529	20240312	114500	49834150	9540	9540	9540	9540	0
530	20240312	114400	49834150	9540	9540	9540	9540	0
531	20240312	114300	49834150	9540	9540	9540	9540	10
532	20240312	114200	49738750	9540	9540	9540	9540	0
533	20240312	114100	49738750	9540	9540	9540	9540	0
534	20240312	114000	49738750	9540	9540	9540	9540	0
535	20240312	113900	49738750	9540	9540	9540	9540	0
536	20240312	113800	49738750	9540	9540	9540	9540	12
537	20240312	113700	49624270	9540	9540	9540	9540	0
538	20240312	113600	49624270	9540	9540	9540	9540	0
539	20240312	113500	49624270	9540	9540	9540	9540	0
540	20240312	113400	49624270	9540	9540	9540	9540	0
541	20240312	113300	49624270	9540	9540	9540	9540	0
542	20240312	113200	49624270	9540	9540	9540	9540	0
543	20240312	113100	49624270	9540	9540	9540	9540	0
544	20240312	113000	49624270	9540	9540	9540	9540	0
545	20240312	112900	49624270	9540	9540	9540	9540	0
546	20240312	112800	49624270	9540	9540	9540	9540	0
547	20240312	112700	49624270	9540	9540	9540	9540	1
548	20240312	112600	49614730	9490	9510	9510	9490	207
549	20240312	112500	47648740	9530	9530	9530	9530	0
550	20240312	112400	47648740	9530	9530	9530	9530	0
551	20240312	112300	47648740	9530	9530	9530	9530	0
552	20240312	112200	47648740	9530	9530	9530	9530	0
553	20240312	112100	47648740	9530	9530	9530	9530	0
554	20240312	112000	47648740	9530	9530	9530	9530	0
555	20240312	111900	47648740	9530	9530	9530	9530	0
556	20240312	111800	47648740	9530	9530	9530	9530	0
557	20240312	111700	47648740	9530	9530	9530	9530	0
558	20240312	111600	47648740	9530	9530	9530	9530	99
559	20240312	111500	46705270	9520	9520	9520	9520	0
560	20240312	111400	46705270	9520	9520	9520	9520	0
561	20240312	111300	46705270	9520	9520	9520	9520	0
562	20240312	111200	46705270	9520	9520	9520	9520	0
563	20240312	111100	46705270	9520	9520	9520	9520	0
564	20240312	111000	46705270	9520	9520	9520	9520	0
565	20240312	110900	46705270	9520	9520	9520	9520	0
566	20240312	110800	46705270	9520	9520	9520	9520	23
567	20240312	110700	46486310	9520	9520	9520	9520	0
568	20240312	110600	46486310	9520	9510	9520	9500	602
569	20240312	110500	40767100	9530	9530	9530	9530	0
570	20240312	110400	40767100	9530	9530	9530	9530	0
571	20240312	110300	40767100	9530	9530	9530	9530	0
572	20240312	110200	40767100	9530	9530	9530	9530	1
573	20240312	110100	40757570	9510	9510	9510	9510	0
574	20240312	110000	40757570	9510	9520	9520	9510	100
575	20240312	105900	39806500	9540	9540	9540	9540	0
576	20240312	105800	39806500	9540	9540	9540	9540	20
577	20240312	105700	39615700	9540	9540	9540	9540	0
578	20240312	105600	39615700	9540	9540	9540	9540	0
579	20240312	105500	39615700	9540	9540	9540	9540	1
580	20240312	105400	39606160	9530	9530	9530	9530	0
581	20240312	105300	39606160	9530	9530	9530	9530	24
582	20240312	105200	39377440	9530	9530	9530	9530	58
583	20240312	105100	38824700	9500	9500	9500	9500	0
584	20240312	105000	38824700	9500	9500	9500	9500	0
585	20240312	104900	38824700	9500	9500	9500	9500	3
586	20240312	104800	38796200	9500	9500	9500	9500	247
587	20240312	104700	36449700	9530	9500	9530	9500	2
588	20240312	104600	36430670	9530	9530	9530	9530	0
589	20240312	104500	36430670	9530	9530	9530	9530	0
590	20240312	104400	36430670	9530	9530	9530	9530	1
591	20240312	104300	36421140	9520	9520	9520	9520	5
592	20240312	104200	36373540	9530	9530	9530	9530	84
593	20240312	104100	35573020	9530	9530	9530	9530	116
594	20240312	104000	34467540	9530	9500	9530	9500	8
595	20240312	103900	34391510	9530	9530	9530	9530	18
596	20240312	103800	34219970	9530	9530	9530	9530	0
597	20240312	103700	34219970	9530	9530	9530	9530	0
598	20240312	103600	34219970	9530	9530	9530	9530	0
599	20240312	103500	34219970	9530	9530	9530	9530	0
600	20240312	103400	34219970	9530	9530	9530	9530	0
601	20240312	103300	34219970	9530	9530	9530	9530	0
602	20240312	103200	34219970	9530	9530	9530	9530	0
603	20240312	103100	34219970	9530	9530	9530	9530	1
604	20240312	103000	34210440	9490	9490	9490	9490	90
605	20240312	102900	33356340	9530	9530	9530	9530	0
606	20240312	102800	33356340	9530	9530	9530	9530	2
607	20240312	102700	33337280	9500	9500	9500	9500	0
608	20240312	102600	33337280	9500	9500	9500	9500	100
609	20240312	102500	32387280	9450	9450	9450	9450	0
610	20240312	102400	32387280	9450	9500	9500	9450	500
611	20240312	102300	27654300	9530	9530	9530	9530	0
612	20240312	102200	27654300	9530	9530	9530	9530	0
613	20240312	102100	27654300	9530	9530	9530	9530	0
614	20240312	102000	27654300	9530	9530	9530	9530	0
615	20240312	101900	27654300	9530	9530	9530	9530	0
616	20240312	101800	27654300	9530	9530	9530	9530	0
617	20240312	101700	27654300	9530	9530	9530	9530	0
618	20240312	101600	27654300	9530	9530	9530	9530	0
619	20240312	101500	27654300	9530	9530	9530	9530	0
620	20240312	101400	27654300	9530	9530	9530	9530	0
621	20240312	101300	27654300	9530	9530	9530	9530	0
622	20240312	101200	27654300	9530	9530	9530	9530	50
623	20240312	101100	27177800	9550	9550	9550	9550	0
624	20240312	101000	27177800	9550	9550	9550	9550	0
625	20240312	100900	27177800	9550	9550	9550	9550	0
626	20240312	100800	27177800	9550	9550	9550	9550	0
627	20240312	100700	27177800	9550	9550	9550	9550	0
628	20240312	100600	27177800	9550	9550	9550	9550	0
629	20240312	100500	27177800	9550	9550	9550	9550	0
630	20240312	100400	27177800	9550	9550	9550	9550	0
631	20240312	100300	27177800	9550	9550	9550	9550	0
632	20240312	100200	27177800	9550	9550	9550	9550	0
633	20240312	100100	27177800	9550	9550	9550	9550	0
634	20240312	100000	27177800	9550	9550	9550	9550	0
635	20240312	095900	27177800	9550	9550	9550	9550	0
636	20240312	095800	27177800	9550	9550	9550	9550	0
637	20240312	095700	27177800	9550	9550	9550	9550	0
638	20240312	095600	27177800	9550	9550	9550	9550	0
639	20240312	095500	27177800	9550	9550	9550	9550	0
640	20240312	095400	27177800	9550	9550	9550	9550	0
641	20240312	095300	27177800	9550	9550	9550	9550	0
642	20240312	095200	27177800	9550	9550	9550	9550	0
643	20240312	095100	27177800	9550	9550	9550	9550	0
644	20240312	095000	27177800	9550	9550	9550	9550	1
645	20240312	094900	27168250	9500	9500	9500	9500	0
646	20240312	094800	27168250	9500	9500	9500	9500	20
647	20240312	094700	26978250	9550	9550	9550	9550	0
648	20240312	094600	26978250	9550	9550	9550	9550	0
649	20240312	094500	26978250	9550	9550	9550	9550	5
650	20240312	094400	26930500	9560	9560	9560	9560	0
651	20240312	094300	26930500	9560	9560	9560	9560	0
652	20240312	094200	26930500	9560	9560	9560	9560	20
653	20240312	094100	26739300	9520	9570	9570	9520	101
654	20240312	094000	25777730	9530	9530	9530	9530	5
655	20240312	093900	25730080	9530	9540	9540	9530	100
656	20240312	093800	24777070	9570	9570	9570	9570	1
657	20240312	093700	24767500	9530	9530	9530	9530	0
658	20240312	093600	24767500	9530	9530	9530	9530	0
659	20240312	093500	24767500	9530	9530	9530	9530	3
660	20240312	093400	24738910	9530	9530	9530	9530	103
661	20240312	093300	23757320	9580	9580	9580	9580	0
662	20240312	093200	23757320	9580	9580	9580	9580	0
663	20240312	093100	23757320	9580	9580	9580	9580	50
664	20240312	093000	23278320	9580	9570	9580	9570	11
665	20240312	092900	23173040	9570	9470	9570	9470	500
666	20240312	092800	18426670	9470	9520	9520	9450	302
667	20240312	092700	15563240	9540	9530	9540	9530	2
668	20240312	092600	15544170	9500	9500	9500	9500	50
669	20240312	092500	15069170	9540	9540	9540	9540	0
670	20240312	092400	15069170	9540	9540	9540	9540	10
671	20240312	092300	14973770	9540	9540	9540	9540	0
672	20240312	092200	14973770	9540	9540	9540	9540	0
673	20240312	092100	14973770	9540	9540	9540	9540	0
674	20240312	092000	14973770	9540	9540	9540	9540	50
675	20240312	091900	14496770	9540	9540	9540	9540	3
676	20240312	091800	14468150	9540	9540	9540	9540	105
677	20240312	091700	13466450	9570	9570	9570	9570	51
678	20240312	091600	12978380	9570	9570	9570	9570	0
679	20240312	091500	12978380	9570	9570	9570	9570	0
680	20240312	091400	12978380	9570	9570	9570	9570	0
681	20240312	091300	12978380	9570	9570	9570	9570	0
682	20240312	091200	12978380	9570	9580	9580	9570	402
683	20240312	091100	9127230	9580	9580	9580	9580	10
684	20240312	091000	9031430	9580	9560	9580	9560	249
685	20240312	090900	6646550	9570	9550	9570	9550	138
686	20240312	090800	5327340	9550	9550	9550	9550	0
687	20240312	090700	5327340	9550	9550	9550	9550	0
688	20240312	090600	5327340	9550	9550	9550	9550	200
689	20240312	090500	3417340	9550	9510	9550	9510	11
690	20240312	090400	3312690	9510	9510	9510	9510	1
691	20240312	090300	3303180	9500	9500	9500	9500	0
692	20240312	090200	3303180	9500	9500	9500	9500	0
693	20240312	090100	3303180	9500	9500	9500	9500	0
694	20240312	090000	3303180	9500	9520	9520	9500	347