KissMeData/352090/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	211400	177730940	7930	7930	7930	7930	490
3	20240319	211300	177730940	7930	7930	7930	7930	0
4	20240319	211200	177730940	7930	7930	7930	7930	0
5	20240319	211100	177730940	7930	7930	7930	7930	0
6	20240319	211000	177730940	7930	7930	7930	7930	0
7	20240319	210900	177730940	7930	7930	7930	7930	0
8	20240319	210800	177730940	7930	7930	7930	7930	0
9	20240319	210700	177730940	7930	7930	7930	7930	0
10	20240319	210600	177730940	7930	7930	7930	7930	0
11	20240319	210500	177730940	7930	7930	7930	7930	0
12	20240319	210400	177730940	7930	7930	7930	7930	0
13	20240319	210300	177730940	7930	7930	7930	7930	0
14	20240319	210200	177730940	7930	7930	7930	7930	0
15	20240319	210100	177730940	7930	7930	7930	7930	0
16	20240319	210000	177730940	7930	7930	7930	7930	0
17	20240319	205900	177730940	7930	7930	7930	7930	0
18	20240319	205800	177730940	7930	7930	7930	7930	0
19	20240319	205700	177730940	7930	7930	7930	7930	0
20	20240319	205600	177730940	7930	7930	7930	7930	0
21	20240319	205500	177730940	7930	7930	7930	7930	0
22	20240319	205400	177730940	7930	7930	7930	7930	0
23	20240319	205300	177730940	7930	7930	7930	7930	0
24	20240319	205200	177730940	7930	7930	7930	7930	0
25	20240319	205100	177730940	7930	7930	7930	7930	0
26	20240319	205000	177730940	7930	7930	7930	7930	0
27	20240319	204900	177730940	7930	7930	7930	7930	0
28	20240319	204800	177730940	7930	7930	7930	7930	0
29	20240319	204700	177730940	7930	7930	7930	7930	0
30	20240319	204600	177730940	7930	7930	7930	7930	0
31	20240319	204500	177730940	7930	7930	7930	7930	0
32	20240319	204400	177730940	7930	7930	7930	7930	490
33	20240319	204300	177730940	7930	7930	7930	7930	0
34	20240319	204200	177730940	7930	7930	7930	7930	0
35	20240319	204100	177730940	7930	7930	7930	7930	0
36	20240319	204000	177730940	7930	7930	7930	7930	0
37	20240319	203900	177730940	7930	7930	7930	7930	0
38	20240319	203800	177730940	7930	7930	7930	7930	0
39	20240319	203700	177730940	7930	7930	7930	7930	0
40	20240319	203600	177730940	7930	7930	7930	7930	0
41	20240319	203500	177730940	7930	7930	7930	7930	0
42	20240319	203400	177730940	7930	7930	7930	7930	0
43	20240319	203300	177730940	7930	7930	7930	7930	0
44	20240319	203200	177730940	7930	7930	7930	7930	0
45	20240319	203100	177730940	7930	7930	7930	7930	0
46	20240319	203000	177730940	7930	7930	7930	7930	0
47	20240319	202900	177730940	7930	7930	7930	7930	0
48	20240319	202800	177730940	7930	7930	7930	7930	0
49	20240319	202700	177730940	7930	7930	7930	7930	0
50	20240319	202600	177730940	7930	7930	7930	7930	0
51	20240319	202500	177730940	7930	7930	7930	7930	0
52	20240319	202400	177730940	7930	7930	7930	7930	0
53	20240319	202300	177730940	7930	7930	7930	7930	0
54	20240319	202200	177730940	7930	7930	7930	7930	0
55	20240319	202100	177730940	7930	7930	7930	7930	0
56	20240319	202000	177730940	7930	7930	7930	7930	0
57	20240319	201900	177730940	7930	7930	7930	7930	0
58	20240319	201800	177730940	7930	7930	7930	7930	0
59	20240319	201700	177730940	7930	7930	7930	7930	0
60	20240319	201600	177730940	7930	7930	7930	7930	0
61	20240319	201500	177730940	7930	7930	7930	7930	0
62	20240319	201400	177730940	7930	7930	7930	7930	490
63	20240319	201300	177730940	7930	7930	7930	7930	0
64	20240319	201200	177730940	7930	7930	7930	7930	0
65	20240319	201100	177730940	7930	7930	7930	7930	0
66	20240319	201000	177730940	7930	7930	7930	7930	0
67	20240319	200900	177730940	7930	7930	7930	7930	0
68	20240319	200800	177730940	7930	7930	7930	7930	0
69	20240319	200700	177730940	7930	7930	7930	7930	0
70	20240319	200600	177730940	7930	7930	7930	7930	0
71	20240319	200500	177730940	7930	7930	7930	7930	0
72	20240319	200400	177730940	7930	7930	7930	7930	0
73	20240319	200300	177730940	7930	7930	7930	7930	0
74	20240319	200200	177730940	7930	7930	7930	7930	0
75	20240319	200100	177730940	7930	7930	7930	7930	0
76	20240319	200000	177730940	7930	7930	7930	7930	0
77	20240319	195900	177730940	7930	7930	7930	7930	0
78	20240319	195800	177730940	7930	7930	7930	7930	0
79	20240319	195700	177730940	7930	7930	7930	7930	0
80	20240319	195600	177730940	7930	7930	7930	7930	0
81	20240319	195500	177730940	7930	7930	7930	7930	0
82	20240319	195400	177730940	7930	7930	7930	7930	0
83	20240319	195300	177730940	7930	7930	7930	7930	0
84	20240319	195200	177730940	7930	7930	7930	7930	0
85	20240319	195100	177730940	7930	7930	7930	7930	0
86	20240319	195000	177730940	7930	7930	7930	7930	0
87	20240319	194900	177730940	7930	7930	7930	7930	0
88	20240319	194800	177730940	7930	7930	7930	7930	0
89	20240319	194700	177730940	7930	7930	7930	7930	0
90	20240319	194600	177730940	7930	7930	7930	7930	0
91	20240319	194500	177730940	7930	7930	7930	7930	0
92	20240319	194400	177730940	7930	7930	7930	7930	490
93	20240319	194300	177730940	7930	7930	7930	7930	0
94	20240319	194200	177730940	7930	7930	7930	7930	0
95	20240319	194100	177730940	7930	7930	7930	7930	0
96	20240319	194000	177730940	7930	7930	7930	7930	0
97	20240319	193900	177730940	7930	7930	7930	7930	0
98	20240319	193800	177730940	7930	7930	7930	7930	0
99	20240319	193700	177730940	7930	7930	7930	7930	0
100	20240319	193600	177730940	7930	7930	7930	7930	0
101	20240319	193500	177730940	7930	7930	7930	7930	0
102	20240319	193400	177730940	7930	7930	7930	7930	0
103	20240319	193300	177730940	7930	7930	7930	7930	0
104	20240319	193200	177730940	7930	7930	7930	7930	0
105	20240319	193100	177730940	7930	7930	7930	7930	0
106	20240319	193000	177730940	7930	7930	7930	7930	0
107	20240319	192900	177730940	7930	7930	7930	7930	0
108	20240319	192800	177730940	7930	7930	7930	7930	0
109	20240319	192700	177730940	7930	7930	7930	7930	0
110	20240319	192600	177730940	7930	7930	7930	7930	0
111	20240319	192500	177730940	7930	7930	7930	7930	0
112	20240319	192400	177730940	7930	7930	7930	7930	0
113	20240319	192300	177730940	7930	7930	7930	7930	0
114	20240319	192200	177730940	7930	7930	7930	7930	0
115	20240319	192100	177730940	7930	7930	7930	7930	0
116	20240319	192000	177730940	7930	7930	7930	7930	0
117	20240319	191900	177730940	7930	7930	7930	7930	0
118	20240319	191800	177730940	7930	7930	7930	7930	0
119	20240319	191700	177730940	7930	7930	7930	7930	0
120	20240319	191600	177730940	7930	7930	7930	7930	0
121	20240319	191500	177730940	7930	7930	7930	7930	0
122	20240319	191400	177730940	7930	7930	7930	7930	490
123	20240319	191300	177730940	7930	7930	7930	7930	0
124	20240319	191200	177730940	7930	7930	7930	7930	0
125	20240319	191100	177730940	7930	7930	7930	7930	0
126	20240319	191000	177730940	7930	7930	7930	7930	0
127	20240319	190900	177730940	7930	7930	7930	7930	0
128	20240319	190800	177730940	7930	7930	7930	7930	0
129	20240319	190700	177730940	7930	7930	7930	7930	0
130	20240319	190600	177730940	7930	7930	7930	7930	0
131	20240319	190500	177730940	7930	7930	7930	7930	0
132	20240319	190400	177730940	7930	7930	7930	7930	0
133	20240319	190300	177730940	7930	7930	7930	7930	0
134	20240319	190200	177730940	7930	7930	7930	7930	0
135	20240319	190100	177730940	7930	7930	7930	7930	0
136	20240319	190000	177730940	7930	7930	7930	7930	0
137	20240319	185900	177730940	7930	7930	7930	7930	0
138	20240319	185800	177730940	7930	7930	7930	7930	0
139	20240319	185700	177730940	7930	7930	7930	7930	0
140	20240319	185600	177730940	7930	7930	7930	7930	0
141	20240319	185500	177730940	7930	7930	7930	7930	0
142	20240319	185400	177730940	7930	7930	7930	7930	0
143	20240319	185300	177730940	7930	7930	7930	7930	0
144	20240319	185200	177730940	7930	7930	7930	7930	0
145	20240319	185100	177730940	7930	7930	7930	7930	0
146	20240319	185000	177730940	7930	7930	7930	7930	0
147	20240319	184900	177730940	7930	7930	7930	7930	0
148	20240319	184800	177730940	7930	7930	7930	7930	0
149	20240319	184700	177730940	7930	7930	7930	7930	0
150	20240319	184600	177730940	7930	7930	7930	7930	0
151	20240319	184500	177730940	7930	7930	7930	7930	0
152	20240319	184400	177730940	7930	7930	7930	7930	490
153	20240319	184300	177730940	7930	7930	7930	7930	0
154	20240319	184200	177730940	7930	7930	7930	7930	0
155	20240319	184100	177730940	7930	7930	7930	7930	0
156	20240319	184000	177730940	7930	7930	7930	7930	0
157	20240319	183900	177730940	7930	7930	7930	7930	0
158	20240319	183800	177730940	7930	7930	7930	7930	0
159	20240319	183700	177730940	7930	7930	7930	7930	0
160	20240319	183600	177730940	7930	7930	7930	7930	0
161	20240319	183500	177730940	7930	7930	7930	7930	0
162	20240319	183400	177730940	7930	7930	7930	7930	0
163	20240319	183300	177730940	7930	7930	7930	7930	0
164	20240319	183200	177730940	7930	7930	7930	7930	0
165	20240319	183100	177730940	7930	7930	7930	7930	0
166	20240319	183000	177730940	7930	7930	7930	7930	0
167	20240319	182900	177730940	7930	7930	7930	7930	0
168	20240319	182800	177730940	7930	7930	7930	7930	0
169	20240319	182700	177730940	7930	7930	7930	7930	0
170	20240319	182600	177730940	7930	7930	7930	7930	0
171	20240319	182500	177730940	7930	7930	7930	7930	0
172	20240319	182400	177730940	7930	7930	7930	7930	0
173	20240319	182300	177730940	7930	7930	7930	7930	0
174	20240319	182200	177730940	7930	7930	7930	7930	0
175	20240319	182100	177730940	7930	7930	7930	7930	0
176	20240319	182000	177730940	7930	7930	7930	7930	0
177	20240319	181900	177730940	7930	7930	7930	7930	0
178	20240319	181800	177730940	7930	7930	7930	7930	0
179	20240319	181700	177730940	7930	7930	7930	7930	0
180	20240319	181600	177730940	7930	7930	7930	7930	0
181	20240319	181500	177730940	7930	7930	7930	7930	0
182	20240319	181400	177730940	7930	7930	7930	7930	490
183	20240319	181300	177730940	7930	7930	7930	7930	0
184	20240319	181200	177730940	7930	7930	7930	7930	0
185	20240319	181100	177730940	7930	7930	7930	7930	0
186	20240319	181000	177730940	7930	7930	7930	7930	0
187	20240319	180900	177730940	7930	7930	7930	7930	0
188	20240319	180800	177730940	7930	7930	7930	7930	0
189	20240319	180700	177730940	7930	7930	7930	7930	0
190	20240319	180600	177730940	7930	7930	7930	7930	0
191	20240319	180500	177730940	7930	7930	7930	7930	0
192	20240319	180400	177730940	7930	7930	7930	7930	0
193	20240319	180300	177730940	7930	7930	7930	7930	0
194	20240319	180200	177730940	7930	7930	7930	7930	0
195	20240319	180100	177730940	7930	7930	7930	7930	0
196	20240319	180000	177730940	7930	7930	7930	7930	0
197	20240319	175900	177730940	7930	7930	7930	7930	0
198	20240319	175800	177730940	7930	7930	7930	7930	0
199	20240319	175700	177730940	7930	7930	7930	7930	0
200	20240319	175600	177730940	7930	7930	7930	7930	0
201	20240319	175500	177730940	7930	7930	7930	7930	0
202	20240319	175400	177730940	7930	7930	7930	7930	0
203	20240319	175300	177730940	7930	7930	7930	7930	0
204	20240319	175200	177730940	7930	7930	7930	7930	0
205	20240319	175100	177730940	7930	7930	7930	7930	0
206	20240319	175000	177730940	7930	7930	7930	7930	0
207	20240319	174900	177730940	7930	7930	7930	7930	0
208	20240319	174800	177730940	7930	7930	7930	7930	0
209	20240319	174700	177730940	7930	7930	7930	7930	0
210	20240319	174600	177730940	7930	7930	7930	7930	0
211	20240319	174500	177730940	7930	7930	7930	7930	0
212	20240319	174400	177730940	7930	7930	7930	7930	490
213	20240319	174300	177730940	7930	7930	7930	7930	0
214	20240319	174200	177730940	7930	7930	7930	7930	0
215	20240319	174100	177730940	7930	7930	7930	7930	0
216	20240319	174000	177730940	7930	7930	7930	7930	0
217	20240319	173900	177730940	7930	7930	7930	7930	0
218	20240319	173800	177730940	7930	7930	7930	7930	0
219	20240319	173700	177730940	7930	7930	7930	7930	0
220	20240319	173600	177730940	7930	7930	7930	7930	0
221	20240319	173500	177730940	7930	7930	7930	7930	0
222	20240319	173400	177730940	7930	7930	7930	7930	0
223	20240319	173300	177730940	7930	7930	7930	7930	0
224	20240319	173200	177730940	7930	7930	7930	7930	0
225	20240319	173100	177730940	7930	7930	7930	7930	0
226	20240319	173000	177730940	7930	7930	7930	7930	0
227	20240319	172900	177730940	7930	7930	7930	7930	0
228	20240319	172800	177730940	7930	7930	7930	7930	0
229	20240319	172700	177730940	7930	7930	7930	7930	0
230	20240319	172600	177730940	7930	7930	7930	7930	0
231	20240319	172500	177730940	7930	7930	7930	7930	0
232	20240319	172400	177730940	7930	7930	7930	7930	0
233	20240319	172300	177730940	7930	7930	7930	7930	0
234	20240319	172200	177730940	7930	7930	7930	7930	0
235	20240319	172100	177730940	7930	7930	7930	7930	0
236	20240319	172000	177730940	7930	7930	7930	7930	0
237	20240319	171900	177730940	7930	7930	7930	7930	0
238	20240319	171800	177730940	7930	7930	7930	7930	0
239	20240319	171700	177730940	7930	7930	7930	7930	0
240	20240319	171600	177730940	7930	7930	7930	7930	0
241	20240319	171500	177730940	7930	7930	7930	7930	0
242	20240319	171400	177730940	7930	7930	7930	7930	490
243	20240319	171300	177730940	7930	7930	7930	7930	0
244	20240319	171200	177730940	7930	7930	7930	7930	0
245	20240319	171100	177730940	7930	7930	7930	7930	0
246	20240319	171000	177730940	7930	7930	7930	7930	0
247	20240319	170900	177730940	7930	7930	7930	7930	0
248	20240319	170800	177730940	7930	7930	7930	7930	0
249	20240319	170700	177730940	7930	7930	7930	7930	0
250	20240319	170600	177730940	7930	7930	7930	7930	0
251	20240319	170500	177730940	7930	7930	7930	7930	0
252	20240319	170400	177730940	7930	7930	7930	7930	0
253	20240319	170300	177730940	7930	7930	7930	7930	0
254	20240319	170200	177730940	7930	7930	7930	7930	0
255	20240319	170100	177730940	7930	7930	7930	7930	0
256	20240319	170000	177730940	7930	7930	7930	7930	0
257	20240319	165900	177730940	7930	7930	7930	7930	0
258	20240319	165800	177730940	7930	7930	7930	7930	0
259	20240319	165700	177730940	7930	7930	7930	7930	0
260	20240319	165600	177730940	7930	7930	7930	7930	0
261	20240319	165500	177730940	7930	7930	7930	7930	0
262	20240319	165400	177730940	7930	7930	7930	7930	0
263	20240319	165300	177730940	7930	7930	7930	7930	0
264	20240319	165200	177730940	7930	7930	7930	7930	0
265	20240319	165100	177730940	7930	7930	7930	7930	0
266	20240319	165000	177730940	7930	7930	7930	7930	0
267	20240319	164900	177730940	7930	7930	7930	7930	0
268	20240319	164800	177730940	7930	7930	7930	7930	0
269	20240319	164700	177730940	7930	7930	7930	7930	0
270	20240319	164600	177730940	7930	7930	7930	7930	0
271	20240319	164500	177730940	7930	7930	7930	7930	0
272	20240319	164400	177730940	7930	7930	7930	7930	490
273	20240319	164300	177730940	7930	7930	7930	7930	0
274	20240319	164200	177730940	7930	7930	7930	7930	0
275	20240319	164100	177730940	7930	7930	7930	7930	0
276	20240319	164000	177730940	7930	7930	7930	7930	0
277	20240319	163900	177730940	7930	7930	7930	7930	0
278	20240319	163800	177730940	7930	7930	7930	7930	0
279	20240319	163700	177730940	7930	7930	7930	7930	0
280	20240319	163600	177730940	7930	7930	7930	7930	0
281	20240319	163500	177730940	7930	7930	7930	7930	0
282	20240319	163400	177730940	7930	7930	7930	7930	0
283	20240319	163300	177730940	7930	7930	7930	7930	0
284	20240319	163200	177730940	7930	7930	7930	7930	0
285	20240319	163100	177730940	7930	7930	7930	7930	0
286	20240319	163000	177730940	7930	7930	7930	7930	0
287	20240319	162900	177730940	7930	7930	7930	7930	0
288	20240319	162800	177730940	7930	7930	7930	7930	0
289	20240319	162700	177730940	7930	7930	7930	7930	0
290	20240319	162600	177730940	7930	7930	7930	7930	0
291	20240319	162500	177730940	7930	7930	7930	7930	0
292	20240319	162400	177730940	7930	7930	7930	7930	0
293	20240319	162300	177730940	7930	7930	7930	7930	0
294	20240319	162200	177730940	7930	7930	7930	7930	0
295	20240319	162100	177730940	7930	7930	7930	7930	0
296	20240319	162000	177730940	7930	7930	7930	7930	0
297	20240319	161900	177730940	7930	7930	7930	7930	0
298	20240319	161800	177730940	7930	7930	7930	7930	0
299	20240319	161700	177730940	7930	7930	7930	7930	0
300	20240319	161600	177730940	7930	7930	7930	7930	0
301	20240319	161500	177730940	7930	7930	7930	7930	0
302	20240319	161400	177730940	7930	7930	7930	7930	490
303	20240319	161300	177730940	7930	7930	7930	7930	0
304	20240319	161200	177730940	7930	7930	7930	7930	0
305	20240319	161100	177730940	7930	7930	7930	7930	0
306	20240319	161000	177730940	7930	7930	7930	7930	0
307	20240319	160900	177730940	7930	7930	7930	7930	0
308	20240319	160800	177730940	7930	7930	7930	7930	0
309	20240319	160700	177730940	7930	7930	7930	7930	0
310	20240319	160600	177730940	7930	7930	7930	7930	0
311	20240319	160500	177730940	7930	7930	7930	7930	0
312	20240319	160400	177730940	7930	7930	7930	7930	0
313	20240319	160300	177730940	7930	7930	7930	7930	0
314	20240319	160200	177730940	7930	7930	7930	7930	0
315	20240319	160100	177730940	7930	7930	7930	7930	0
316	20240319	160000	177730940	7930	7930	7930	7930	0
317	20240319	155900	177730940	7930	7930	7930	7930	0
318	20240319	155800	177730940	7930	7930	7930	7930	0
319	20240319	155700	177730940	7930	7930	7930	7930	0
320	20240319	155600	177730940	7930	7930	7930	7930	0
321	20240319	155500	177730940	7930	7930	7930	7930	0
322	20240319	155400	177730940	7930	7930	7930	7930	0
323	20240319	155300	177730940	7930	7930	7930	7930	0
324	20240319	155200	177730940	7930	7930	7930	7930	0
325	20240319	155100	177730940	7930	7930	7930	7930	0
326	20240319	155000	177730940	7930	7930	7930	7930	0
327	20240319	154900	177730940	7930	7930	7930	7930	0
328	20240319	154800	177730940	7930	7930	7930	7930	0
329	20240319	154700	177730940	7930	7930	7930	7930	0
330	20240319	154600	177730940	7930	7930	7930	7930	0
331	20240319	154500	177730940	7930	7930	7930	7930	0
332	20240319	154400	177730940	7930	7930	7930	7930	490
333	20240319	154300	177730940	7930	7930	7930	7930	0
334	20240319	154200	177730940	7930	7930	7930	7930	0
335	20240319	154100	177730940	7930	7930	7930	7930	0
336	20240319	154000	177730940	7930	7930	7930	7930	0
337	20240319	153900	177730940	7930	7930	7930	7930	0
338	20240319	153800	177730940	7930	7930	7930	7930	0
339	20240319	153700	177730940	7930	7930	7930	7930	0
340	20240319	153600	177730940	7930	7930	7930	7930	0
341	20240319	153500	177730940	7930	7930	7930	7930	0
342	20240319	153400	177730940	7930	7930	7930	7930	0
343	20240319	153300	177730940	7930	7930	7930	7930	0
344	20240319	153200	177730940	7930	7930	7930	7930	0
345	20240319	153100	177730940	7930	7930	7930	7930	0
346	20240319	153000	177730940	7930	7930	7930	7930	490
347	20240319	152900	173845240	7960	7960	7960	7960	0
348	20240319	152800	173845240	7960	7960	7960	7960	0
349	20240319	152700	173845240	7960	7960	7960	7960	0
350	20240319	152600	173845240	7960	7960	7960	7960	0
351	20240319	152500	173845240	7960	7960	7960	7960	0
352	20240319	152400	173845240	7960	7960	7960	7960	0
353	20240319	152300	173845240	7960	7960	7960	7960	0
354	20240319	152200	173845240	7960	7960	7960	7960	0
355	20240319	152100	173845240	7960	7960	7960	7960	0
356	20240319	152000	173845240	7960	7960	7960	7960	0
357	20240319	151900	173845240	7960	7930	7960	7930	17
358	20240319	151800	173710130	7930	7930	7930	7930	17
359	20240319	151700	173575320	7950	7950	7950	7950	0
360	20240319	151600	173575320	7950	7950	7950	7950	0
361	20240319	151500	173575320	7950	7950	7950	7950	0
362	20240319	151400	173575320	7950	7950	7950	7950	22
363	20240319	151300	173400420	7960	7960	7960	7960	0
364	20240319	151200	173400420	7960	7960	7960	7960	4
365	20240319	151100	173368580	7960	7960	7960	7960	0
366	20240319	151000	173368580	7960	7960	7960	7960	16
367	20240319	150900	173241220	7970	7970	7970	7970	0
368	20240319	150800	173241220	7970	7950	7970	7950	2
369	20240319	150700	173225300	7950	7920	7960	7920	23
370	20240319	150600	173042470	7920	7940	7940	7920	967
371	20240319	150500	165381990	7970	7970	7970	7970	0
372	20240319	150400	165381990	7970	7970	7970	7970	0
373	20240319	150300	165381990	7970	7970	7970	7970	0
374	20240319	150200	165381990	7970	7970	7970	7970	0
375	20240319	150100	165381990	7970	7970	7970	7970	0
376	20240319	150000	165381990	7970	7970	7970	7970	1
377	20240319	145900	165374020	7970	7960	7970	7960	174
378	20240319	145800	163988970	7960	7960	7960	7960	0
379	20240319	145700	163988970	7960	7960	7960	7960	0
380	20240319	145600	163988970	7960	7960	7960	7960	0
381	20240319	145500	163988970	7960	7950	7960	7950	95
382	20240319	145400	163233710	7950	7950	7950	7950	0
383	20240319	145300	163233710	7950	7950	7950	7950	1
384	20240319	145200	163225760	7950	7950	7950	7950	170
385	20240319	145100	161874260	7940	7950	7950	7940	102
386	20240319	145000	161064370	7940	7940	7940	7940	0
387	20240319	144900	161064370	7940	7940	7940	7940	0
388	20240319	144800	161064370	7940	7940	7940	7940	0
389	20240319	144700	161064370	7940	7940	7940	7940	22
390	20240319	144600	160889690	7950	7950	7950	7950	1
391	20240319	144500	160881740	7930	7930	7930	7930	1
392	20240319	144400	160873810	7960	7960	7960	7960	0
393	20240319	144300	160873810	7960	7960	7960	7960	0
394	20240319	144200	160873810	7960	7960	7960	7960	7
395	20240319	144100	160818090	7960	7960	7960	7960	1
396	20240319	144000	160810130	7940	7960	7960	7940	114
397	20240319	143900	159904950	7960	7960	7960	7960	1
398	20240319	143800	159896990	7960	7950	7960	7950	124
399	20240319	143700	158911180	7950	7950	7950	7950	0
400	20240319	143600	158911180	7950	7950	7950	7950	0
401	20240319	143500	158911180	7950	7930	7950	7930	208
402	20240319	143400	157261590	7940	7940	7940	7940	0
403	20240319	143300	157261590	7940	7940	7940	7940	0
404	20240319	143200	157261590	7940	7940	7940	7940	0
405	20240319	143100	157261590	7940	7950	7950	7940	38
406	20240319	143000	156959500	7950	7950	7950	7950	5
407	20240319	142900	156919750	7950	7950	7950	7950	10
408	20240319	142800	156840250	7950	7950	7950	7950	0
409	20240319	142700	156840250	7950	7940	7950	7930	16
410	20240319	142600	156713170	7930	7930	7930	7930	0
411	20240319	142500	156713170	7930	7930	7930	7930	91
412	20240319	142400	155991540	7940	7940	7940	7940	0
413	20240319	142300	155991540	7940	7940	7940	7940	0
414	20240319	142200	155991540	7940	7930	7940	7930	2
415	20240319	142100	155975670	7950	7950	7950	7950	1
416	20240319	142000	155967720	7920	7920	7920	7920	1
417	20240319	141900	155959800	7930	7930	7930	7930	0
418	20240319	141800	155959800	7930	7930	7930	7930	259
419	20240319	141700	153905930	7950	7950	7950	7950	1
420	20240319	141600	153897980	7950	7950	7950	7950	0
421	20240319	141500	153897980	7950	7950	7950	7950	0
422	20240319	141400	153897980	7950	7950	7950	7950	0
423	20240319	141300	153897980	7950	7950	7950	7950	0
424	20240319	141200	153897980	7950	7950	7950	7950	0
425	20240319	141100	153897980	7950	7950	7950	7950	0
426	20240319	141000	153897980	7950	7950	7950	7950	1
427	20240319	140900	153890030	7950	7950	7950	7950	0
428	20240319	140800	153890030	7950	7950	7950	7950	300
429	20240319	140700	151505030	7970	7970	7970	7970	0
430	20240319	140600	151505030	7970	7970	7970	7970	0
431	20240319	140500	151505030	7970	7970	7970	7970	0
432	20240319	140400	151505030	7970	7970	7970	7970	0
433	20240319	140300	151505030	7970	7970	7970	7970	2
434	20240319	140200	151489090	7970	7970	7970	7970	1
435	20240319	140100	151481120	7970	7920	7970	7920	131
436	20240319	140000	150443420	7920	7920	7920	7920	9
437	20240319	135900	150372140	7920	7920	7920	7920	4
438	20240319	135800	150340460	7920	7910	7920	7910	31
439	20240319	135700	150095240	7920	7920	7920	7920	23
440	20240319	135600	149913080	7920	7920	7920	7920	0
441	20240319	135500	149913080	7920	7920	7920	7920	5
442	20240319	135400	149873480	7920	7920	7920	7920	7
443	20240319	135300	149818040	7920	7920	7920	7920	0
444	20240319	135200	149818040	7920	7920	7920	7920	3
445	20240319	135100	149794280	7910	7910	7910	7910	0
446	20240319	135000	149794280	7910	7920	7920	7910	325
447	20240319	134900	147223510	7920	7920	7920	7920	0
448	20240319	134800	147223510	7920	7920	7920	7920	0
449	20240319	134700	147223510	7920	7920	7920	7920	3
450	20240319	134600	147199750	7920	7920	7920	7920	0
451	20240319	134500	147199750	7920	7920	7920	7920	0
452	20240319	134400	147199750	7920	7920	7920	7920	2
453	20240319	134300	147183910	7920	7920	7920	7920	101
454	20240319	134200	146383990	7920	7920	7920	7920	1
455	20240319	134100	146376070	7920	7920	7920	7920	97
456	20240319	134000	145607830	7920	7920	7920	7920	3
457	20240319	133900	145584070	7920	7920	7920	7920	0
458	20240319	133800	145584070	7920	7920	7920	7920	0
459	20240319	133700	145584070	7920	7920	7920	7920	3
460	20240319	133600	145560310	7920	7920	7920	7920	50
461	20240319	133500	145164310	7920	7950	7950	7920	2645
462	20240319	133400	124161640	7950	7950	7950	7950	0
463	20240319	133300	124161640	7950	7950	7950	7950	0
464	20240319	133200	124161640	7950	7950	7950	7950	0
465	20240319	133100	124161640	7950	7950	7950	7950	0
466	20240319	133000	124161640	7950	7950	7950	7950	1
467	20240319	132900	124153690	7950	7950	7950	7950	0
468	20240319	132800	124153690	7950	7950	7950	7950	0
469	20240319	132700	124153690	7950	7950	7950	7950	0
470	20240319	132600	124153690	7950	7950	7950	7950	0
471	20240319	132500	124153690	7950	7950	7950	7950	0
472	20240319	132400	124153690	7950	7950	7950	7950	0
473	20240319	132300	124153690	7950	7950	7950	7950	0
474	20240319	132200	124153690	7950	7950	7950	7950	0
475	20240319	132100	124153690	7950	7950	7950	7950	0
476	20240319	132000	124153690	7950	7960	7960	7950	13
477	20240319	131900	124050330	7960	7960	7960	7960	12
478	20240319	131800	123954810	7960	7970	7970	7960	16
479	20240319	131700	123827440	7960	7960	7960	7960	0
480	20240319	131600	123827440	7960	7960	7960	7960	0
481	20240319	131500	123827440	7960	7950	7980	7950	61
482	20240319	131400	123341780	7950	7950	7950	7950	1
483	20240319	131300	123333830	7950	7950	7960	7950	13
484	20240319	131200	123230460	7930	7930	7930	7930	129
485	20240319	131100	122207490	7930	7930	7930	7930	56
486	20240319	131000	121763410	7930	7930	7930	7930	37
487	20240319	130900	121470000	7930	7930	7930	7930	1
488	20240319	130800	121462070	7930	7930	7930	7930	63
489	20240319	130700	120962480	7930	7930	7930	7930	164
490	20240319	130600	119661960	7930	7930	7930	7930	0
491	20240319	130500	119661960	7930	7930	7930	7930	240
492	20240319	130400	117758760	7930	7930	7930	7930	60
493	20240319	130300	117282960	7930	7930	7930	7930	146
494	20240319	130200	116125180	7920	7920	7920	7920	0
495	20240319	130100	116125180	7920	7920	7920	7920	60
496	20240319	130000	115649980	7930	7930	7930	7930	23
497	20240319	125900	115467590	7930	7930	7930	7930	0
498	20240319	125800	115467590	7930	7930	7930	7930	50
499	20240319	125700	115071090	7930	7930	7930	7930	0
500	20240319	125600	115071090	7930	7930	7930	7930	1
501	20240319	125500	115063160	7920	7920	7920	7920	0
502	20240319	125400	115063160	7920	7930	7930	7920	115
503	20240319	125300	114151510	7940	7940	7940	7940	95
504	20240319	125200	113397210	7940	7940	7940	7940	10
505	20240319	125100	113317810	7930	7930	7930	7930	105
506	20240319	125000	112485160	7930	7930	7930	7930	6
507	20240319	124900	112437580	7930	7930	7930	7930	10
508	20240319	124800	112358280	7930	7930	7930	7930	0
509	20240319	124700	112358280	7930	7930	7930	7930	1
510	20240319	124600	112350350	7920	7920	7920	7920	100
511	20240319	124500	111558350	7920	7920	7920	7920	443
512	20240319	124400	108049790	7920	7920	7920	7920	0
513	20240319	124300	108049790	7920	7920	7920	7920	0
514	20240319	124200	108049790	7920	7920	7920	7920	518
515	20240319	124100	103947230	7930	7930	7930	7930	100
516	20240319	124000	103154230	7950	7930	7950	7930	118
517	20240319	123900	102218430	7930	7930	7930	7930	111
518	20240319	123800	101338200	7950	7950	7950	7950	0
519	20240319	123700	101338200	7950	7950	7950	7950	0
520	20240319	123600	101338200	7950	7950	7950	7950	2
521	20240319	123500	101322300	7950	7930	7950	7930	11
522	20240319	123400	101235050	7930	7940	7950	7930	482
523	20240319	123300	97410770	7940	7950	7950	7940	137
524	20240319	123200	96322470	7950	7940	7950	7940	54
525	20240319	123100	95893510	7950	7950	7950	7950	0
526	20240319	123000	95893510	7950	7950	7950	7950	100
527	20240319	122900	95098510	7950	7950	7950	7950	0
528	20240319	122800	95098510	7950	7950	7950	7950	0
529	20240319	122700	95098510	7950	7950	7950	7950	0
530	20240319	122600	95098510	7950	7970	7970	7950	742
531	20240319	122500	89193940	8000	8000	8000	8000	0
532	20240319	122400	89193940	8000	8000	8000	8000	0
533	20240319	122300	89193940	8000	8000	8000	8000	0
534	20240319	122200	89193940	8000	8000	8000	8000	0
535	20240319	122100	89193940	8000	8000	8000	8000	0
536	20240319	122000	89193940	8000	8000	8000	8000	2
537	20240319	121900	89177940	8000	8000	8000	8000	0
538	20240319	121800	89177940	8000	8000	8000	8000	0
539	20240319	121700	89177940	8000	8000	8000	8000	0
540	20240319	121600	89177940	8000	8000	8000	8000	0
541	20240319	121500	89177940	8000	8000	8000	8000	0
542	20240319	121400	89177940	8000	8000	8000	8000	0
543	20240319	121300	89177940	8000	8000	8000	8000	0
544	20240319	121200	89177940	8000	8000	8000	8000	0
545	20240319	121100	89177940	8000	8000	8000	8000	0
546	20240319	121000	89177940	8000	8000	8000	8000	7
547	20240319	120900	89121940	7990	7990	7990	7990	12
548	20240319	120800	89026060	7990	7990	7990	7990	0
549	20240319	120700	89026060	7990	7990	7990	7990	106
550	20240319	120600	88179120	7990	7990	7990	7990	1
551	20240319	120500	88171130	8000	8000	8000	8000	0
552	20240319	120400	88171130	8000	8000	8000	8000	0
553	20240319	120300	88171130	8000	8000	8000	8000	1
554	20240319	120200	88163130	7990	7990	7990	7990	182
555	20240319	120100	86708950	7990	7990	7990	7990	0
556	20240319	120000	86708950	7990	7970	7990	7970	2646
557	20240319	115900	65620260	7970	7970	7970	7970	0
558	20240319	115800	65620260	7970	7990	7990	7970	569
559	20240319	115700	61084920	7990	7990	7990	7990	6
560	20240319	115600	61036980	7990	7990	7990	7990	0
561	20240319	115500	61036980	7990	7990	7990	7990	0
562	20240319	115400	61036980	7990	7990	7990	7990	75
563	20240319	115300	60437730	7990	7990	7990	7990	35
564	20240319	115200	60158080	8000	8000	8000	8000	0
565	20240319	115100	60158080	8000	8000	8000	8000	300
566	20240319	115000	57758080	8000	8000	8000	8000	2
567	20240319	114900	57742080	8000	8000	8000	8000	0
568	20240319	114800	57742080	8000	8000	8000	8000	0
569	20240319	114700	57742080	8000	8000	8000	8000	0
570	20240319	114600	57742080	8000	8000	8000	8000	0
571	20240319	114500	57742080	8000	7980	8000	7980	11
572	20240319	114400	57654270	7980	7980	7980	7980	0
573	20240319	114300	57654270	7980	7980	7980	7980	0
574	20240319	114200	57654270	7980	7980	7980	7980	5
575	20240319	114100	57614370	7980	7980	7980	7980	253
576	20240319	114000	55595430	7980	7980	7980	7980	432
577	20240319	113900	52148070	8000	7990	8000	7990	52
578	20240319	113800	51732580	7990	7990	7990	7990	210
579	20240319	113700	50054680	7990	7990	7990	7990	0
580	20240319	113600	50054680	7990	7990	7990	7990	0
581	20240319	113500	50054680	7990	7990	7990	7990	0
582	20240319	113400	50054680	7990	7990	7990	7990	201
583	20240319	113300	48448690	7990	7990	7990	7990	0
584	20240319	113200	48448690	7990	7990	7990	7990	0
585	20240319	113100	48448690	7990	7990	7990	7990	0
586	20240319	113000	48448690	7990	7990	7990	7990	2
587	20240319	112900	48432710	7990	7990	7990	7990	0
588	20240319	112800	48432710	7990	7990	7990	7990	8
589	20240319	112700	48368790	7990	7990	7990	7990	0
590	20240319	112600	48368790	7990	7990	7990	7990	1
591	20240319	112500	48360800	8000	8000	8000	8000	0
592	20240319	112400	48360800	8000	8000	8000	8000	0
593	20240319	112300	48360800	8000	8000	8000	8000	0
594	20240319	112200	48360800	8000	8000	8000	8000	0
595	20240319	112100	48360800	8000	8000	8000	8000	2
596	20240319	112000	48344800	8000	8000	8000	8000	2
597	20240319	111900	48328800	8000	8000	8000	8000	0
598	20240319	111800	48328800	8000	8000	8000	8000	0
599	20240319	111700	48328800	8000	7990	8000	7990	117
600	20240319	111600	47393960	7990	7990	7990	7990	67
601	20240319	111500	46858630	8000	7990	8000	7990	271
602	20240319	111400	44693330	8000	8000	8000	8000	0
603	20240319	111300	44693330	8000	8000	8000	8000	1
604	20240319	111200	44685330	8010	8010	8010	8010	0
605	20240319	111100	44685330	8010	8010	8010	8010	0
606	20240319	111000	44685330	8010	8010	8010	8010	2
607	20240319	110900	44669310	8010	8010	8010	8010	5
608	20240319	110800	44629260	8010	8000	8010	8000	2
609	20240319	110700	44613250	7990	8010	8010	7990	6
610	20240319	110600	44565270	8000	8000	8000	8000	0
611	20240319	110500	44565270	8000	8000	8000	8000	0
612	20240319	110400	44565270	8000	8000	8000	8000	0
613	20240319	110300	44565270	8000	8000	8000	8000	20
614	20240319	110200	44405270	8020	8020	8020	8020	0
615	20240319	110100	44405270	8020	8020	8020	8020	50
616	20240319	110000	44004270	8020	8020	8020	8020	3
617	20240319	105900	43980210	8020	8020	8020	8020	10
618	20240319	105800	43900010	8020	8020	8020	8020	13
619	20240319	105700	43795750	8020	8020	8020	8020	0
620	20240319	105600	43795750	8020	8020	8020	8020	0
621	20240319	105500	43795750	8020	8020	8020	8020	0
622	20240319	105400	43795750	8020	8020	8020	8020	0
623	20240319	105300	43795750	8020	8020	8020	8020	0
624	20240319	105200	43795750	8020	8020	8020	8020	0
625	20240319	105100	43795750	8020	8000	8020	8000	18
626	20240319	105000	43651630	8000	8000	8000	8000	0
627	20240319	104900	43651630	8000	8000	8000	8000	0
628	20240319	104800	43651630	8000	8000	8000	8000	10
629	20240319	104700	43571630	8020	8020	8020	8020	0
630	20240319	104600	43571630	8020	8020	8020	8020	0
631	20240319	104500	43571630	8020	8020	8020	8020	0
632	20240319	104400	43571630	8020	8020	8020	8020	0
633	20240319	104300	43571630	8020	8020	8020	8020	0
634	20240319	104200	43571630	8020	8020	8020	8020	1
635	20240319	104100	43563610	8000	8010	8010	8000	819
636	20240319	104000	37010140	8020	8020	8020	8020	5
637	20240319	103900	36970040	8010	8010	8010	8010	1
638	20240319	103800	36962030	8020	8020	8020	8020	0
639	20240319	103700	36962030	8020	8020	8020	8020	0
640	20240319	103600	36962030	8020	8020	8020	8020	0
641	20240319	103500	36962030	8020	8020	8020	8020	0
642	20240319	103400	36962030	8020	8020	8020	8020	0
643	20240319	103300	36962030	8020	8020	8020	8020	0
644	20240319	103200	36962030	8020	8020	8020	8020	0
645	20240319	103100	36962030	8020	8020	8020	8020	1
646	20240319	103000	36954010	8020	7990	8020	7980	251
647	20240319	102900	34950950	8020	8020	8020	8020	0
648	20240319	102800	34950950	8020	7990	8020	7990	42
649	20240319	102700	34615310	7990	7990	7990	7990	361
650	20240319	102600	31730920	7990	7990	7990	7990	158
651	20240319	102500	30468500	8020	8020	8020	8020	0
652	20240319	102400	30468500	8020	8000	8020	8000	11
653	20240319	102300	30380480	8020	8020	8020	8020	0
654	20240319	102200	30380480	8020	8020	8020	8020	1
655	20240319	102100	30372460	7990	7990	7990	7990	0
656	20240319	102000	30372460	7990	8030	8030	7990	74
657	20240319	101900	29780540	8030	8030	8030	8030	0
658	20240319	101800	29780540	8030	8030	8030	8030	0
659	20240319	101700	29780540	8030	8010	8030	8000	201
660	20240319	101600	28172410	8030	8010	8030	8010	21
661	20240319	101500	28004080	8000	8000	8000	8000	0
662	20240319	101400	28004080	8000	8000	8000	8000	99
663	20240319	101300	27212080	8000	8000	8000	8000	1
664	20240319	101200	27204080	7990	7990	7990	7990	0
665	20240319	101100	27204080	7990	7990	7990	7990	120
666	20240319	101000	26245280	7990	7990	7990	7990	1
667	20240319	100900	26237290	7990	7990	7990	7990	0
668	20240319	100800	26237290	7990	7990	7990	7990	78
669	20240319	100700	25614070	7990	7990	7990	7990	0
670	20240319	100600	25614070	7990	7990	7990	7990	2
671	20240319	100500	25598090	7990	7990	7990	7990	50
672	20240319	100400	25198590	7990	7990	7990	7990	0
673	20240319	100300	25198590	7990	7990	7990	7990	0
674	20240319	100200	25198590	7990	7990	7990	7990	311
675	20240319	100100	22713700	7990	7990	7990	7990	0
676	20240319	100000	22713700	7990	7990	7990	7990	0
677	20240319	095900	22713700	7990	7990	7990	7990	31
678	20240319	095800	22466010	8000	8000	8000	8000	5
679	20240319	095700	22426010	8000	8000	8000	8000	0
680	20240319	095600	22426010	8000	8000	8000	8000	368
681	20240319	095500	19482010	8030	8030	8030	8030	0
682	20240319	095400	19482010	8030	8030	8030	8030	0
683	20240319	095300	19482010	8030	8030	8030	8030	0
684	20240319	095200	19482010	8030	8030	8030	8030	0
685	20240319	095100	19482010	8030	8030	8030	8030	1
686	20240319	095000	19473980	8000	8030	8030	8000	9
687	20240319	094900	19401860	8030	8030	8030	8030	0
688	20240319	094800	19401860	8030	8030	8030	8030	0
689	20240319	094700	19401860	8030	8030	8030	8030	0
690	20240319	094600	19401860	8030	8030	8030	8030	0
691	20240319	094500	19401860	8030	8030	8030	8030	2
692	20240319	094400	19385800	7990	8000	8000	7990	217
693	20240319	094300	17649810	8020	8020	8020	8020	10
694	20240319	094200	17569610	8020	8020	8020	8020	2
695	20240319	094100	17553570	8020	8010	8020	8010	43
696	20240319	094000	17209110	8000	8000	8000	8000	97
697	20240319	093900	16433110	8000	8000	8000	8000	77
698	20240319	093800	15817110	8000	8000	8000	8000	0
699	20240319	093700	15817110	8000	8000	8000	8000	0
700	20240319	093600	15817110	8000	8000	8000	8000	10
701	20240319	093500	15737110	8000	8000	8000	8000	54
702	20240319	093400	15305110	8000	8000	8000	8000	0
703	20240319	093300	15305110	8000	8000	8000	8000	10
704	20240319	093200	15225110	8000	8000	8000	8000	0
705	20240319	093100	15225110	8000	8000	8000	8000	0
706	20240319	093000	15225110	8000	8000	8000	8000	79
707	20240319	092900	14593110	8000	8030	8030	8000	16
708	20240319	092800	14465050	8030	8030	8030	8030	0
709	20240319	092700	14465050	8030	8030	8030	8030	0
710	20240319	092600	14465050	8030	8030	8030	8030	5
711	20240319	092500	14424900	8030	8030	8030	8030	0
712	20240319	092400	14424900	8030	8030	8030	8030	4
713	20240319	092300	14392780	8030	8030	8030	8030	0
714	20240319	092200	14392780	8030	8030	8030	8030	0
715	20240319	092100	14392780	8030	8030	8030	8030	470
716	20240319	092000	10618680	8040	8040	8040	8040	2
717	20240319	091900	10602600	8040	8040	8040	8040	80
718	20240319	091800	9959400	8040	8040	8040	8040	32
719	20240319	091700	9702120	8030	8030	8030	8030	60
720	20240319	091600	9220320	8030	8020	8030	8020	12
721	20240319	091500	9124070	8010	8000	8010	8000	30
722	20240319	091400	8883870	8030	8030	8030	8030	1
723	20240319	091300	8875840	8040	8040	8040	8040	0
724	20240319	091200	8875840	8040	8040	8040	8040	0
725	20240319	091100	8875840	8040	8040	8040	8040	0
726	20240319	091000	8875840	8040	8040	8040	8040	3
727	20240319	090900	8851720	8040	7990	8040	7990	130
728	20240319	090800	7812920	7960	8030	8040	7960	517
729	20240319	090700	3688980	8030	8030	8040	8030	15
730	20240319	090600	3568410	8040	8040	8040	8040	0
731	20240319	090500	3568410	8040	8030	8040	8030	3
732	20240319	090400	3544300	8040	8040	8040	8040	0
733	20240319	090300	3544300	8040	8040	8040	8040	0
734	20240319	090200	3544300	8040	8040	8040	8000	263
735	20240319	090100	1432900	8050	8050	8050	8050	0
736	20240319	090000	1432900	8050	8050	8050	8050	178