KissMeData/044820/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	191800	17702430	9820	9820	9820	9820	137
3	20240315	191700	17702430	9820	9820	9820	9820	0
4	20240315	191600	17702430	9820	9820	9820	9820	0
5	20240315	191500	17702430	9820	9820	9820	9820	0
6	20240315	191400	17702430	9820	9820	9820	9820	0
7	20240315	191300	17702430	9820	9820	9820	9820	0
8	20240315	191200	17702430	9820	9820	9820	9820	0
9	20240315	191100	17702430	9820	9820	9820	9820	0
10	20240315	191000	17702430	9820	9820	9820	9820	0
11	20240315	190900	17702430	9820	9820	9820	9820	0
12	20240315	190800	17702430	9820	9820	9820	9820	0
13	20240315	190700	17702430	9820	9820	9820	9820	0
14	20240315	190600	17702430	9820	9820	9820	9820	0
15	20240315	190500	17702430	9820	9820	9820	9820	0
16	20240315	190400	17702430	9820	9820	9820	9820	0
17	20240315	190300	17702430	9820	9820	9820	9820	0
18	20240315	190200	17702430	9820	9820	9820	9820	0
19	20240315	190100	17702430	9820	9820	9820	9820	0
20	20240315	190000	17702430	9820	9820	9820	9820	0
21	20240315	185900	17702430	9820	9820	9820	9820	0
22	20240315	185800	17702430	9820	9820	9820	9820	0
23	20240315	185700	17702430	9820	9820	9820	9820	0
24	20240315	185600	17702430	9820	9820	9820	9820	0
25	20240315	185500	17702430	9820	9820	9820	9820	0
26	20240315	185400	17702430	9820	9820	9820	9820	0
27	20240315	185300	17702430	9820	9820	9820	9820	0
28	20240315	185200	17702430	9820	9820	9820	9820	0
29	20240315	185100	17702430	9820	9820	9820	9820	0
30	20240315	185000	17702430	9820	9820	9820	9820	0
31	20240315	184900	17702430	9820	9820	9820	9820	0
32	20240315	184800	17702430	9820	9820	9820	9820	137
33	20240315	184700	17702430	9820	9820	9820	9820	0
34	20240315	184600	17702430	9820	9820	9820	9820	0
35	20240315	184500	17702430	9820	9820	9820	9820	0
36	20240315	184400	17702430	9820	9820	9820	9820	0
37	20240315	184300	17702430	9820	9820	9820	9820	0
38	20240315	184200	17702430	9820	9820	9820	9820	0
39	20240315	184100	17702430	9820	9820	9820	9820	0
40	20240315	184000	17702430	9820	9820	9820	9820	0
41	20240315	183900	17702430	9820	9820	9820	9820	0
42	20240315	183800	17702430	9820	9820	9820	9820	0
43	20240315	183700	17702430	9820	9820	9820	9820	0
44	20240315	183600	17702430	9820	9820	9820	9820	0
45	20240315	183500	17702430	9820	9820	9820	9820	0
46	20240315	183400	17702430	9820	9820	9820	9820	0
47	20240315	183300	17702430	9820	9820	9820	9820	0
48	20240315	183200	17702430	9820	9820	9820	9820	0
49	20240315	183100	17702430	9820	9820	9820	9820	0
50	20240315	183000	17702430	9820	9820	9820	9820	0
51	20240315	182900	17702430	9820	9820	9820	9820	0
52	20240315	182800	17702430	9820	9820	9820	9820	0
53	20240315	182700	17702430	9820	9820	9820	9820	0
54	20240315	182600	17702430	9820	9820	9820	9820	0
55	20240315	182500	17702430	9820	9820	9820	9820	0
56	20240315	182400	17702430	9820	9820	9820	9820	0
57	20240315	182300	17702430	9820	9820	9820	9820	0
58	20240315	182200	17702430	9820	9820	9820	9820	0
59	20240315	182100	17702430	9820	9820	9820	9820	0
60	20240315	182000	17702430	9820	9820	9820	9820	0
61	20240315	181900	17702430	9820	9820	9820	9820	0
62	20240315	181800	17702430	9820	9820	9820	9820	137
63	20240315	181700	17702430	9820	9820	9820	9820	0
64	20240315	181600	17702430	9820	9820	9820	9820	0
65	20240315	181500	17702430	9820	9820	9820	9820	0
66	20240315	181400	17702430	9820	9820	9820	9820	0
67	20240315	181300	17702430	9820	9820	9820	9820	0
68	20240315	181200	17702430	9820	9820	9820	9820	0
69	20240315	181100	17702430	9820	9820	9820	9820	0
70	20240315	181000	17702430	9820	9820	9820	9820	0
71	20240315	180900	17702430	9820	9820	9820	9820	0
72	20240315	180800	17702430	9820	9820	9820	9820	0
73	20240315	180700	17702430	9820	9820	9820	9820	0
74	20240315	180600	17702430	9820	9820	9820	9820	0
75	20240315	180500	17702430	9820	9820	9820	9820	0
76	20240315	180400	17702430	9820	9820	9820	9820	0
77	20240315	180300	17702430	9820	9820	9820	9820	0
78	20240315	180200	17702430	9820	9820	9820	9820	0
79	20240315	180100	17702430	9820	9820	9820	9820	0
80	20240315	180000	17702430	9820	9820	9820	9820	0
81	20240315	175900	17702430	9820	9820	9820	9820	0
82	20240315	175800	17702430	9820	9820	9820	9820	0
83	20240315	175700	17702430	9820	9820	9820	9820	0
84	20240315	175600	17702430	9820	9820	9820	9820	0
85	20240315	175500	17702430	9820	9820	9820	9820	0
86	20240315	175400	17702430	9820	9820	9820	9820	0
87	20240315	175300	17702430	9820	9820	9820	9820	0
88	20240315	175200	17702430	9820	9820	9820	9820	0
89	20240315	175100	17702430	9820	9820	9820	9820	0
90	20240315	175000	17702430	9820	9820	9820	9820	0
91	20240315	174900	17702430	9820	9820	9820	9820	0
92	20240315	174800	17702430	9820	9820	9820	9820	137
93	20240315	174700	17702430	9820	9820	9820	9820	0
94	20240315	174600	17702430	9820	9820	9820	9820	0
95	20240315	174500	17702430	9820	9820	9820	9820	0
96	20240315	174400	17702430	9820	9820	9820	9820	0
97	20240315	174300	17702430	9820	9820	9820	9820	0
98	20240315	174200	17702430	9820	9820	9820	9820	0
99	20240315	174100	17702430	9820	9820	9820	9820	0
100	20240315	174000	17702430	9820	9820	9820	9820	0
101	20240315	173900	17702430	9820	9820	9820	9820	0
102	20240315	173800	17702430	9820	9820	9820	9820	0
103	20240315	173700	17702430	9820	9820	9820	9820	0
104	20240315	173600	17702430	9820	9820	9820	9820	0
105	20240315	173500	17702430	9820	9820	9820	9820	0
106	20240315	173400	17702430	9820	9820	9820	9820	0
107	20240315	173300	17702430	9820	9820	9820	9820	0
108	20240315	173200	17702430	9820	9820	9820	9820	0
109	20240315	173100	17702430	9820	9820	9820	9820	0
110	20240315	173000	17702430	9820	9820	9820	9820	0
111	20240315	172900	17702430	9820	9820	9820	9820	0
112	20240315	172800	17702430	9820	9820	9820	9820	0
113	20240315	172700	17702430	9820	9820	9820	9820	0
114	20240315	172600	17702430	9820	9820	9820	9820	0
115	20240315	172500	17702430	9820	9820	9820	9820	0
116	20240315	172400	17702430	9820	9820	9820	9820	0
117	20240315	172300	17702430	9820	9820	9820	9820	0
118	20240315	172200	17702430	9820	9820	9820	9820	0
119	20240315	172100	17702430	9820	9820	9820	9820	0
120	20240315	172000	17702430	9820	9820	9820	9820	0
121	20240315	171900	17702430	9820	9820	9820	9820	0
122	20240315	171800	17702430	9820	9820	9820	9820	137
123	20240315	171700	17702430	9820	9820	9820	9820	0
124	20240315	171600	17702430	9820	9820	9820	9820	0
125	20240315	171500	17702430	9820	9820	9820	9820	0
126	20240315	171400	17702430	9820	9820	9820	9820	0
127	20240315	171300	17702430	9820	9820	9820	9820	0
128	20240315	171200	17702430	9820	9820	9820	9820	0
129	20240315	171100	17702430	9820	9820	9820	9820	0
130	20240315	171000	17702430	9820	9820	9820	9820	0
131	20240315	170900	17702430	9820	9820	9820	9820	0
132	20240315	170800	17702430	9820	9820	9820	9820	0
133	20240315	170700	17702430	9820	9820	9820	9820	0
134	20240315	170600	17702430	9820	9820	9820	9820	0
135	20240315	170500	17702430	9820	9820	9820	9820	0
136	20240315	170400	17702430	9820	9820	9820	9820	0
137	20240315	170300	17702430	9820	9820	9820	9820	0
138	20240315	170200	17702430	9820	9820	9820	9820	0
139	20240315	170100	17702430	9820	9820	9820	9820	0
140	20240315	170000	17702430	9820	9820	9820	9820	0
141	20240315	165900	17702430	9820	9820	9820	9820	0
142	20240315	165800	17702430	9820	9820	9820	9820	0
143	20240315	165700	17702430	9820	9820	9820	9820	0
144	20240315	165600	17702430	9820	9820	9820	9820	0
145	20240315	165500	17702430	9820	9820	9820	9820	0
146	20240315	165400	17702430	9820	9820	9820	9820	0
147	20240315	165300	17702430	9820	9820	9820	9820	0
148	20240315	165200	17702430	9820	9820	9820	9820	0
149	20240315	165100	17702430	9820	9820	9820	9820	0
150	20240315	165000	17702430	9820	9820	9820	9820	0
151	20240315	164900	17702430	9820	9820	9820	9820	0
152	20240315	164800	17702430	9820	9820	9820	9820	137
153	20240315	164700	17702430	9820	9820	9820	9820	0
154	20240315	164600	17702430	9820	9820	9820	9820	0
155	20240315	164500	17702430	9820	9820	9820	9820	0
156	20240315	164400	17702430	9820	9820	9820	9820	0
157	20240315	164300	17702430	9820	9820	9820	9820	0
158	20240315	164200	17702430	9820	9820	9820	9820	0
159	20240315	164100	17702430	9820	9820	9820	9820	0
160	20240315	164000	17702430	9820	9820	9820	9820	0
161	20240315	163900	17702430	9820	9820	9820	9820	0
162	20240315	163800	17702430	9820	9820	9820	9820	0
163	20240315	163700	17702430	9820	9820	9820	9820	0
164	20240315	163600	17702430	9820	9820	9820	9820	0
165	20240315	163500	17702430	9820	9820	9820	9820	0
166	20240315	163400	17702430	9820	9820	9820	9820	0
167	20240315	163300	17702430	9820	9820	9820	9820	0
168	20240315	163200	17702430	9820	9820	9820	9820	0
169	20240315	163100	17702430	9820	9820	9820	9820	0
170	20240315	163000	17702430	9820	9820	9820	9820	0
171	20240315	162900	17702430	9820	9820	9820	9820	0
172	20240315	162800	17702430	9820	9820	9820	9820	0
173	20240315	162700	17702430	9820	9820	9820	9820	0
174	20240315	162600	17702430	9820	9820	9820	9820	0
175	20240315	162500	17702430	9820	9820	9820	9820	0
176	20240315	162400	17702430	9820	9820	9820	9820	0
177	20240315	162300	17702430	9820	9820	9820	9820	0
178	20240315	162200	17702430	9820	9820	9820	9820	0
179	20240315	162100	17702430	9820	9820	9820	9820	0
180	20240315	162000	17702430	9820	9820	9820	9820	0
181	20240315	161900	17702430	9820	9820	9820	9820	0
182	20240315	161800	17702430	9820	9820	9820	9820	137
183	20240315	161700	17702430	9820	9820	9820	9820	0
184	20240315	161600	17702430	9820	9820	9820	9820	0
185	20240315	161500	17702430	9820	9820	9820	9820	0
186	20240315	161400	17702430	9820	9820	9820	9820	0
187	20240315	161300	17702430	9820	9820	9820	9820	0
188	20240315	161200	17702430	9820	9820	9820	9820	0
189	20240315	161100	17702430	9820	9820	9820	9820	0
190	20240315	161000	17702430	9820	9820	9820	9820	0
191	20240315	160900	17702430	9820	9820	9820	9820	0
192	20240315	160800	17702430	9820	9820	9820	9820	0
193	20240315	160700	17702430	9820	9820	9820	9820	0
194	20240315	160600	17702430	9820	9820	9820	9820	0
195	20240315	160500	17702430	9820	9820	9820	9820	0
196	20240315	160400	17702430	9820	9820	9820	9820	0
197	20240315	160300	17702430	9820	9820	9820	9820	0
198	20240315	160200	17702430	9820	9820	9820	9820	0
199	20240315	160100	17702430	9820	9820	9820	9820	0
200	20240315	160000	17702430	9820	9820	9820	9820	0
201	20240315	155900	17702430	9820	9820	9820	9820	0
202	20240315	155800	17702430	9820	9820	9820	9820	0
203	20240315	155700	17702430	9820	9820	9820	9820	0
204	20240315	155600	17702430	9820	9820	9820	9820	0
205	20240315	155500	17702430	9820	9820	9820	9820	0
206	20240315	155400	17702430	9820	9820	9820	9820	0
207	20240315	155300	17702430	9820	9820	9820	9820	0
208	20240315	155200	17702430	9820	9820	9820	9820	0
209	20240315	155100	17702430	9820	9820	9820	9820	0
210	20240315	155000	17702430	9820	9820	9820	9820	0
211	20240315	154900	17702430	9820	9820	9820	9820	0
212	20240315	154800	17702430	9820	9820	9820	9820	137
213	20240315	154700	17702430	9820	9820	9820	9820	0
214	20240315	154600	17702430	9820	9820	9820	9820	0
215	20240315	154500	17702430	9820	9820	9820	9820	0
216	20240315	154400	17702430	9820	9820	9820	9820	0
217	20240315	154300	17702430	9820	9820	9820	9820	0
218	20240315	154200	17702430	9820	9820	9820	9820	0
219	20240315	154100	17702430	9820	9820	9820	9820	0
220	20240315	154000	17702430	9820	9820	9820	9820	0
221	20240315	153900	17702430	9820	9820	9820	9820	0
222	20240315	153800	17702430	9820	9820	9820	9820	0
223	20240315	153700	17702430	9820	9820	9820	9820	0
224	20240315	153600	17702430	9820	9820	9820	9820	0
225	20240315	153500	17702430	9820	9820	9820	9820	0
226	20240315	153400	17702430	9820	9820	9820	9820	0
227	20240315	153300	17702430	9820	9820	9820	9820	0
228	20240315	153200	17702430	9820	9820	9820	9820	0
229	20240315	153100	17702430	9820	9820	9820	9820	0
230	20240315	153000	17702430	9820	9820	9820	9820	137
231	20240315	152900	16357090	9820	9820	9820	9820	0
232	20240315	152800	16357090	9820	9820	9820	9820	0
233	20240315	152700	16357090	9820	9820	9820	9820	0
234	20240315	152600	16357090	9820	9820	9820	9820	0
235	20240315	152500	16357090	9820	9820	9820	9820	0
236	20240315	152400	16357090	9820	9820	9820	9820	0
237	20240315	152300	16357090	9820	9820	9820	9820	0
238	20240315	152200	16357090	9820	9820	9820	9820	0
239	20240315	152100	16357090	9820	9820	9820	9820	0
240	20240315	152000	16357090	9820	9820	9820	9820	0
241	20240315	151900	16357090	9820	9820	9820	9820	0
242	20240315	151800	16357090	9820	9820	9820	9820	0
243	20240315	151700	16357090	9820	9810	9820	9810	2
244	20240315	151600	16337460	9800	9810	9810	9800	6
245	20240315	151500	16278650	9820	9820	9820	9820	0
246	20240315	151400	16278650	9820	9820	9820	9820	0
247	20240315	151300	16278650	9820	9820	9820	9820	0
248	20240315	151200	16278650	9820	9820	9820	9820	0
249	20240315	151100	16278650	9820	9820	9820	9820	0
250	20240315	151000	16278650	9820	9820	9820	9820	0
251	20240315	150900	16278650	9820	9820	9820	9820	0
252	20240315	150800	16278650	9820	9820	9820	9820	1
253	20240315	150700	16268830	9810	9810	9810	9810	0
254	20240315	150600	16268830	9810	9810	9810	9810	0
255	20240315	150500	16268830	9810	9810	9810	9810	0
256	20240315	150400	16268830	9810	9810	9810	9810	0
257	20240315	150300	16268830	9810	9810	9810	9810	0
258	20240315	150200	16268830	9810	9810	9810	9810	0
259	20240315	150100	16268830	9810	9810	9810	9810	0
260	20240315	150000	16268830	9810	9810	9810	9810	0
261	20240315	145900	16268830	9810	9810	9810	9810	0
262	20240315	145800	16268830	9810	9810	9810	9810	0
263	20240315	145700	16268830	9810	9810	9810	9810	88
264	20240315	145600	15405550	9820	9820	9820	9820	0
265	20240315	145500	15405550	9820	9820	9820	9820	0
266	20240315	145400	15405550	9820	9820	9820	9820	0
267	20240315	145300	15405550	9820	9820	9820	9820	0
268	20240315	145200	15405550	9820	9820	9820	9820	0
269	20240315	145100	15405550	9820	9820	9820	9820	0
270	20240315	145000	15405550	9820	9820	9820	9820	0
271	20240315	144900	15405550	9820	9820	9820	9820	0
272	20240315	144800	15405550	9820	9820	9820	9820	0
273	20240315	144700	15405550	9820	9820	9820	9820	0
274	20240315	144600	15405550	9820	9820	9820	9820	0
275	20240315	144500	15405550	9820	9820	9820	9820	0
276	20240315	144400	15405550	9820	9820	9820	9820	0
277	20240315	144300	15405550	9820	9820	9820	9820	0
278	20240315	144200	15405550	9820	9820	9820	9820	0
279	20240315	144100	15405550	9820	9820	9820	9820	0
280	20240315	144000	15405550	9820	9810	9820	9810	19
281	20240315	143900	15219150	9800	9800	9800	9800	0
282	20240315	143800	15219150	9800	9800	9800	9800	0
283	20240315	143700	15219150	9800	9800	9800	9800	0
284	20240315	143600	15219150	9800	9800	9800	9800	0
285	20240315	143500	15219150	9800	9800	9800	9800	0
286	20240315	143400	15219150	9800	9800	9800	9800	0
287	20240315	143300	15219150	9800	9800	9800	9800	0
288	20240315	143200	15219150	9800	9800	9800	9800	0
289	20240315	143100	15219150	9800	9800	9800	9800	4
290	20240315	143000	15179950	9800	9800	9800	9800	2
291	20240315	142900	15160350	9810	9810	9810	9810	0
292	20240315	142800	15160350	9810	9810	9810	9810	0
293	20240315	142700	15160350	9810	9810	9810	9810	0
294	20240315	142600	15160350	9810	9800	9810	9800	2
295	20240315	142500	15140740	9800	9800	9800	9800	0
296	20240315	142400	15140740	9800	9800	9800	9800	0
297	20240315	142300	15140740	9800	9800	9800	9800	0
298	20240315	142200	15140740	9800	9800	9800	9800	2
299	20240315	142100	15121140	9800	9800	9800	9800	0
300	20240315	142000	15121140	9800	9800	9800	9800	0
301	20240315	141900	15121140	9800	9800	9800	9800	0
302	20240315	141800	15121140	9800	9810	9810	9800	3
303	20240315	141700	15091720	9800	9800	9800	9800	0
304	20240315	141600	15091720	9800	9800	9800	9800	0
305	20240315	141500	15091720	9800	9800	9800	9800	2
306	20240315	141400	15072120	9800	9800	9800	9800	0
307	20240315	141300	15072120	9800	9800	9800	9800	0
308	20240315	141200	15072120	9800	9800	9800	9800	0
309	20240315	141100	15072120	9800	9800	9800	9800	1
310	20240315	141000	15062320	9800	9800	9800	9800	0
311	20240315	140900	15062320	9800	9800	9800	9800	0
312	20240315	140800	15062320	9800	9800	9800	9800	0
313	20240315	140700	15062320	9800	9800	9800	9800	2
314	20240315	140600	15042720	9810	9810	9810	9810	1
315	20240315	140500	15032910	9800	9800	9800	9800	0
316	20240315	140400	15032910	9800	9800	9800	9800	1
317	20240315	140300	15023110	9800	9800	9800	9800	0
318	20240315	140200	15023110	9800	9800	9800	9800	0
319	20240315	140100	15023110	9800	9800	9800	9800	0
320	20240315	140000	15023110	9800	9800	9800	9800	2
321	20240315	135900	15003510	9810	9810	9810	9810	0
322	20240315	135800	15003510	9810	9810	9810	9810	1
323	20240315	135700	14993700	9800	9800	9800	9800	0
324	20240315	135600	14993700	9800	9800	9800	9800	1
325	20240315	135500	14983900	9800	9800	9800	9800	0
326	20240315	135400	14983900	9800	9800	9800	9800	0
327	20240315	135300	14983900	9800	9800	9800	9800	2
328	20240315	135200	14964300	9800	9800	9800	9800	0
329	20240315	135100	14964300	9800	9800	9800	9800	0
330	20240315	135000	14964300	9800	9800	9800	9800	0
331	20240315	134900	14964300	9800	9800	9800	9800	1
332	20240315	134800	14954500	9800	9800	9800	9800	0
333	20240315	134700	14954500	9800	9800	9800	9800	0
334	20240315	134600	14954500	9800	9800	9800	9800	0
335	20240315	134500	14954500	9800	9800	9800	9800	2
336	20240315	134400	14934900	9800	9800	9800	9800	0
337	20240315	134300	14934900	9800	9800	9800	9800	0
338	20240315	134200	14934900	9800	9800	9800	9800	1
339	20240315	134100	14925100	9820	9820	9820	9820	0
340	20240315	134000	14925100	9820	9820	9820	9820	0
341	20240315	133900	14925100	9820	9820	9820	9820	0
342	20240315	133800	14925100	9820	9810	9820	9800	203
343	20240315	133700	12935390	9810	9810	9810	9810	0
344	20240315	133600	12935390	9810	9810	9810	9810	0
345	20240315	133500	12935390	9810	9810	9810	9810	0
346	20240315	133400	12935390	9810	9810	9810	9810	1
347	20240315	133300	12925580	9810	9810	9810	9810	70
348	20240315	133200	12238880	9810	9810	9810	9810	0
349	20240315	133100	12238880	9810	9810	9810	9810	1
350	20240315	133000	12229070	9810	9810	9810	9810	0
351	20240315	132900	12229070	9810	9810	9810	9810	0
352	20240315	132800	12229070	9810	9810	9810	9810	0
353	20240315	132700	12229070	9810	9810	9810	9810	1
354	20240315	132600	12219260	9810	9810	9810	9810	0
355	20240315	132500	12219260	9810	9810	9810	9810	0
356	20240315	132400	12219260	9810	9810	9810	9810	0
357	20240315	132300	12219260	9810	9810	9810	9810	1
358	20240315	132200	12209450	9810	9810	9810	9810	0
359	20240315	132100	12209450	9810	9810	9810	9810	0
360	20240315	132000	12209450	9810	9810	9810	9810	1
361	20240315	131900	12199640	9810	9810	9810	9810	0
362	20240315	131800	12199640	9810	9810	9810	9810	0
363	20240315	131700	12199640	9810	9810	9810	9810	0
364	20240315	131600	12199640	9810	9810	9810	9810	1
365	20240315	131500	12189830	9820	9820	9820	9820	1
366	20240315	131400	12180010	9810	9810	9810	9810	0
367	20240315	131300	12180010	9810	9810	9810	9810	0
368	20240315	131200	12180010	9810	9810	9810	9810	1
369	20240315	131100	12170200	9810	9810	9810	9810	0
370	20240315	131000	12170200	9810	9810	9810	9810	0
371	20240315	130900	12170200	9810	9810	9810	9810	0
372	20240315	130800	12170200	9810	9810	9820	9810	3
373	20240315	130700	12140760	9800	9800	9800	9800	0
374	20240315	130600	12140760	9800	9800	9800	9800	0
375	20240315	130500	12140760	9800	9800	9800	9800	1
376	20240315	130400	12130960	9800	9800	9800	9800	0
377	20240315	130300	12130960	9800	9800	9800	9800	0
378	20240315	130200	12130960	9800	9800	9800	9800	0
379	20240315	130100	12130960	9800	9800	9800	9800	1
380	20240315	130000	12121160	9820	9820	9820	9820	0
381	20240315	125900	12121160	9820	9820	9820	9820	1
382	20240315	125800	12111340	9800	9800	9800	9800	69
383	20240315	125700	11435140	9790	9800	9800	9790	121
384	20240315	125600	10249350	9800	9800	9800	9800	0
385	20240315	125500	10249350	9800	9800	9800	9800	0
386	20240315	125400	10249350	9800	9800	9800	9800	1
387	20240315	125300	10239550	9800	9800	9800	9800	0
388	20240315	125200	10239550	9800	9800	9800	9800	0
389	20240315	125100	10239550	9800	9800	9800	9800	0
390	20240315	125000	10239550	9800	9800	9800	9800	1
391	20240315	124900	10229750	9800	9800	9800	9800	0
392	20240315	124800	10229750	9800	9800	9800	9800	0
393	20240315	124700	10229750	9800	9800	9800	9800	0
394	20240315	124600	10229750	9800	9800	9800	9800	1
395	20240315	124500	10219950	9800	9800	9800	9800	0
396	20240315	124400	10219950	9800	9800	9800	9800	0
397	20240315	124300	10219950	9800	9800	9800	9800	1
398	20240315	124200	10210150	9800	9800	9800	9800	0
399	20240315	124100	10210150	9800	9800	9800	9800	0
400	20240315	124000	10210150	9800	9800	9800	9800	0
401	20240315	123900	10210150	9800	9800	9810	9800	4
402	20240315	123800	10170940	9800	9800	9800	9800	0
403	20240315	123700	10170940	9800	9800	9800	9800	0
404	20240315	123600	10170940	9800	9800	9800	9800	0
405	20240315	123500	10170940	9800	9800	9800	9800	1
406	20240315	123400	10161140	9810	9810	9810	9810	0
407	20240315	123300	10161140	9810	9810	9810	9810	1
408	20240315	123200	10151330	9800	9800	9800	9800	1
409	20240315	123100	10141530	9810	9810	9810	9810	0
410	20240315	123000	10141530	9810	9810	9810	9810	1
411	20240315	122900	10131720	9800	9800	9800	9800	0
412	20240315	122800	10131720	9800	9810	9810	9800	7
413	20240315	122700	10063060	9810	9800	9810	9800	2
414	20240315	122600	10043450	9790	9790	9790	9790	0
415	20240315	122500	10043450	9790	9790	9790	9790	191
416	20240315	122400	8173560	9790	9800	9800	9790	210
417	20240315	122300	6115570	9810	9810	9810	9810	1
418	20240315	122200	6105760	9800	9800	9800	9800	0
419	20240315	122100	6105760	9800	9800	9800	9800	1
420	20240315	122000	6095960	9800	9800	9800	9800	0
421	20240315	121900	6095960	9800	9800	9800	9800	0
422	20240315	121800	6095960	9800	9800	9800	9800	0
423	20240315	121700	6095960	9800	9800	9800	9800	1
424	20240315	121600	6086160	9810	9810	9810	9810	0
425	20240315	121500	6086160	9810	9810	9810	9810	0
426	20240315	121400	6086160	9810	9810	9810	9810	74
427	20240315	121300	5360220	9810	9810	9810	9810	1
428	20240315	121200	5350410	9820	9820	9820	9820	0
429	20240315	121100	5350410	9820	9820	9820	9820	0
430	20240315	121000	5350410	9820	9810	9820	9810	101
431	20240315	120900	4358600	9810	9810	9810	9810	0
432	20240315	120800	4358600	9810	9810	9810	9810	0
433	20240315	120700	4358600	9810	9810	9810	9810	0
434	20240315	120600	4358600	9810	9810	9810	9810	1
435	20240315	120500	4348790	9810	9810	9810	9810	0
436	20240315	120400	4348790	9810	9810	9810	9810	0
437	20240315	120300	4348790	9810	9810	9810	9810	0
438	20240315	120200	4348790	9810	9810	9810	9810	1
439	20240315	120100	4338980	9810	9810	9810	9810	0
440	20240315	120000	4338980	9810	9810	9810	9810	0
441	20240315	115900	4338980	9810	9810	9810	9810	1
442	20240315	115800	4329170	9810	9810	9810	9810	0
443	20240315	115700	4329170	9810	9810	9810	9810	0
444	20240315	115600	4329170	9810	9810	9810	9810	0
445	20240315	115500	4329170	9810	9810	9810	9810	1
446	20240315	115400	4319360	9810	9810	9810	9810	0
447	20240315	115300	4319360	9810	9810	9810	9810	0
448	20240315	115200	4319360	9810	9810	9810	9810	0
449	20240315	115100	4319360	9810	9810	9810	9810	1
450	20240315	115000	4309550	9810	9810	9810	9810	0
451	20240315	114900	4309550	9810	9810	9810	9810	0
452	20240315	114800	4309550	9810	9810	9810	9810	1
453	20240315	114700	4299740	9820	9820	9820	9820	0
454	20240315	114600	4299740	9820	9820	9820	9820	1
455	20240315	114500	4289920	9810	9810	9810	9810	0
456	20240315	114400	4289920	9810	9810	9810	9810	1
457	20240315	114300	4280110	9810	9810	9810	9810	0
458	20240315	114200	4280110	9810	9810	9810	9810	0
459	20240315	114100	4280110	9810	9810	9810	9810	0
460	20240315	114000	4280110	9810	9810	9810	9810	1
461	20240315	113900	4270300	9810	9810	9810	9810	0
462	20240315	113800	4270300	9810	9810	9810	9810	0
463	20240315	113700	4270300	9810	9810	9810	9810	3
464	20240315	113600	4240870	9810	9810	9810	9810	0
465	20240315	113500	4240870	9810	9810	9810	9810	0
466	20240315	113400	4240870	9810	9810	9810	9810	0
467	20240315	113300	4240870	9810	9810	9810	9810	31
468	20240315	113200	3936760	9810	9810	9810	9810	0
469	20240315	113100	3936760	9810	9810	9810	9810	1
470	20240315	113000	3926950	9820	9820	9820	9820	1
471	20240315	112900	3917130	9810	9810	9810	9810	1
472	20240315	112800	3907320	9820	9820	9820	9820	0
473	20240315	112700	3907320	9820	9820	9820	9820	0
474	20240315	112600	3907320	9820	9820	9820	9820	0
475	20240315	112500	3907320	9820	9820	9820	9820	0
476	20240315	112400	3907320	9820	9820	9820	9820	0
477	20240315	112300	3907320	9820	9820	9820	9820	0
478	20240315	112200	3907320	9820	9820	9820	9820	0
479	20240315	112100	3907320	9820	9820	9820	9820	0
480	20240315	112000	3907320	9820	9820	9820	9820	0
481	20240315	111900	3907320	9820	9820	9820	9820	0
482	20240315	111800	3907320	9820	9820	9820	9820	0
483	20240315	111700	3907320	9820	9820	9820	9820	0
484	20240315	111600	3907320	9820	9820	9820	9820	0
485	20240315	111500	3907320	9820	9820	9820	9820	0
486	20240315	111400	3907320	9820	9820	9820	9820	0
487	20240315	111300	3907320	9820	9820	9820	9820	0
488	20240315	111200	3907320	9820	9820	9820	9820	0
489	20240315	111100	3907320	9820	9820	9820	9820	0
490	20240315	111000	3907320	9820	9820	9820	9820	0
491	20240315	110900	3907320	9820	9820	9820	9820	0
492	20240315	110800	3907320	9820	9820	9820	9820	0
493	20240315	110700	3907320	9820	9820	9820	9820	0
494	20240315	110600	3907320	9820	9820	9820	9820	0
495	20240315	110500	3907320	9820	9820	9820	9820	0
496	20240315	110400	3907320	9820	9820	9820	9820	0
497	20240315	110300	3907320	9820	9820	9820	9820	0
498	20240315	110200	3907320	9820	9820	9820	9820	0
499	20240315	110100	3907320	9820	9820	9820	9820	0
500	20240315	110000	3907320	9820	9820	9820	9820	0
501	20240315	105900	3907320	9820	9820	9820	9820	0
502	20240315	105800	3907320	9820	9820	9820	9820	0
503	20240315	105700	3907320	9820	9820	9820	9820	0
504	20240315	105600	3907320	9820	9820	9820	9820	0
505	20240315	105500	3907320	9820	9820	9820	9820	0
506	20240315	105400	3907320	9820	9820	9820	9820	0
507	20240315	105300	3907320	9820	9820	9820	9820	0
508	20240315	105200	3907320	9820	9820	9820	9820	0
509	20240315	105100	3907320	9820	9820	9820	9820	0
510	20240315	105000	3907320	9820	9820	9820	9820	0
511	20240315	104900	3907320	9820	9820	9820	9820	0
512	20240315	104800	3907320	9820	9820	9820	9820	0
513	20240315	104700	3907320	9820	9820	9820	9820	35
514	20240315	104600	3563620	9830	9830	9830	9830	4
515	20240315	104500	3524300	9820	9820	9820	9820	0
516	20240315	104400	3524300	9820	9820	9820	9820	0
517	20240315	104300	3524300	9820	9820	9820	9820	0
518	20240315	104200	3524300	9820	9820	9820	9820	0
519	20240315	104100	3524300	9820	9820	9820	9820	0
520	20240315	104000	3524300	9820	9820	9820	9820	0
521	20240315	103900	3524300	9820	9820	9820	9820	0
522	20240315	103800	3524300	9820	9820	9820	9820	0
523	20240315	103700	3524300	9820	9820	9820	9820	0
524	20240315	103600	3524300	9820	9820	9820	9820	0
525	20240315	103500	3524300	9820	9820	9820	9820	0
526	20240315	103400	3524300	9820	9820	9820	9820	0
527	20240315	103300	3524300	9820	9820	9820	9820	0
528	20240315	103200	3524300	9820	9820	9820	9820	1
529	20240315	103100	3514480	9810	9810	9810	9810	0
530	20240315	103000	3514480	9810	9810	9810	9810	0
531	20240315	102900	3514480	9810	9810	9810	9810	0
532	20240315	102800	3514480	9810	9810	9810	9810	0
533	20240315	102700	3514480	9810	9810	9810	9810	0
534	20240315	102600	3514480	9810	9810	9810	9810	0
535	20240315	102500	3514480	9810	9810	9810	9810	0
536	20240315	102400	3514480	9810	9810	9810	9810	0
537	20240315	102300	3514480	9810	9810	9810	9810	0
538	20240315	102200	3514480	9810	9810	9810	9810	0
539	20240315	102100	3514480	9810	9810	9810	9810	0
540	20240315	102000	3514480	9810	9810	9810	9810	1
541	20240315	101900	3504670	9810	9810	9810	9810	0
542	20240315	101800	3504670	9810	9810	9810	9810	0
543	20240315	101700	3504670	9810	9810	9810	9810	0
544	20240315	101600	3504670	9810	9810	9810	9810	0
545	20240315	101500	3504670	9810	9810	9810	9810	0
546	20240315	101400	3504670	9810	9810	9810	9810	0
547	20240315	101300	3504670	9810	9810	9810	9810	0
548	20240315	101200	3504670	9810	9810	9810	9810	0
549	20240315	101100	3504670	9810	9810	9810	9810	0
550	20240315	101000	3504670	9810	9810	9810	9810	0
551	20240315	100900	3504670	9810	9810	9810	9810	0
552	20240315	100800	3504670	9810	9810	9810	9810	0
553	20240315	100700	3504670	9810	9810	9810	9810	0
554	20240315	100600	3504670	9810	9810	9810	9810	0
555	20240315	100500	3504670	9810	9810	9810	9810	0
556	20240315	100400	3504670	9810	9810	9810	9810	0
557	20240315	100300	3504670	9810	9810	9810	9810	0
558	20240315	100200	3504670	9810	9810	9810	9810	0
559	20240315	100100	3504670	9810	9810	9810	9810	0
560	20240315	100000	3504670	9810	9810	9810	9810	0
561	20240315	095900	3504670	9810	9810	9810	9810	0
562	20240315	095800	3504670	9810	9810	9810	9810	0
563	20240315	095700	3504670	9810	9810	9810	9810	0
564	20240315	095600	3504670	9810	9810	9810	9810	0
565	20240315	095500	3504670	9810	9810	9810	9810	0
566	20240315	095400	3504670	9810	9810	9810	9810	0
567	20240315	095300	3504670	9810	9810	9810	9810	104
568	20240315	095200	2484430	9820	9820	9820	9820	0
569	20240315	095100	2484430	9820	9820	9820	9820	0
570	20240315	095000	2484430	9820	9820	9820	9820	0
571	20240315	094900	2484430	9820	9820	9820	9820	1
572	20240315	094800	2474610	9820	9820	9820	9820	0
573	20240315	094700	2474610	9820	9820	9820	9820	0
574	20240315	094600	2474610	9820	9810	9820	9810	3
575	20240315	094500	2445170	9820	9820	9820	9820	0
576	20240315	094400	2445170	9820	9820	9820	9820	0
577	20240315	094300	2445170	9820	9820	9820	9820	0
578	20240315	094200	2445170	9820	9820	9820	9820	0
579	20240315	094100	2445170	9820	9820	9820	9820	0
580	20240315	094000	2445170	9820	9820	9820	9820	0
581	20240315	093900	2445170	9820	9820	9820	9820	0
582	20240315	093800	2445170	9820	9820	9820	9820	0
583	20240315	093700	2445170	9820	9820	9820	9820	0
584	20240315	093600	2445170	9820	9820	9820	9820	0
585	20240315	093500	2445170	9820	9820	9820	9820	0
586	20240315	093400	2445170	9820	9820	9820	9820	0
587	20240315	093300	2445170	9820	9800	9820	9800	12
588	20240315	093200	2327530	9790	9790	9790	9790	1
589	20240315	093100	2317740	9820	9820	9820	9820	0
590	20240315	093000	2317740	9820	9820	9820	9820	0
591	20240315	092900	2317740	9820	9820	9820	9820	0
592	20240315	092800	2317740	9820	9820	9820	9820	0
593	20240315	092700	2317740	9820	9820	9820	9820	0
594	20240315	092600	2317740	9820	9780	9820	9780	3
595	20240315	092500	2288360	9820	9820	9820	9820	0
596	20240315	092400	2288360	9820	9820	9820	9820	0
597	20240315	092300	2288360	9820	9820	9820	9820	0
598	20240315	092200	2288360	9820	9820	9820	9820	0
599	20240315	092100	2288360	9820	9820	9820	9820	0
600	20240315	092000	2288360	9820	9820	9820	9820	0
601	20240315	091900	2288360	9820	9820	9820	9820	0
602	20240315	091800	2288360	9820	9820	9820	9820	101
603	20240315	091700	1296540	9820	9790	9820	9780	6
604	20240315	091600	1237810	9780	9780	9780	9780	5
605	20240315	091500	1188910	9820	9820	9820	9820	0
606	20240315	091400	1188910	9820	9820	9820	9820	0
607	20240315	091300	1188910	9820	9820	9820	9820	0
608	20240315	091200	1188910	9820	9820	9820	9820	0
609	20240315	091100	1188910	9820	9780	9820	9780	6
610	20240315	091000	1130100	9820	9780	9830	9780	4
611	20240315	090900	1090890	9820	9820	9820	9820	0
612	20240315	090800	1090890	9820	9820	9820	9820	5
613	20240315	090700	1041790	9830	9830	9830	9830	0
614	20240315	090600	1041790	9830	9830	9830	9830	0
615	20240315	090500	1041790	9830	9820	9830	9820	100
616	20240315	090400	58980	9830	9830	9830	9830	0
617	20240315	090300	58980	9830	9830	9830	9830	0
618	20240315	090200	58980	9830	9830	9830	9830	0
619	20240315	090100	58980	9830	9830	9830	9830	0
620	20240315	090000	58980	9830	9830	9830	9830	6