KissMeData/308170/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	210500	193508320	9850	9850	9850	9850	402
3	20240321	210400	193508320	9850	9850	9850	9850	0
4	20240321	210300	193508320	9850	9850	9850	9850	0
5	20240321	210200	193508320	9850	9850	9850	9850	0
6	20240321	210100	193508320	9850	9850	9850	9850	0
7	20240321	210000	193508320	9850	9850	9850	9850	0
8	20240321	205900	193508320	9850	9850	9850	9850	0
9	20240321	205800	193508320	9850	9850	9850	9850	0
10	20240321	205700	193508320	9850	9850	9850	9850	0
11	20240321	205600	193508320	9850	9850	9850	9850	0
12	20240321	205500	193508320	9850	9850	9850	9850	0
13	20240321	205400	193508320	9850	9850	9850	9850	0
14	20240321	205300	193508320	9850	9850	9850	9850	0
15	20240321	205200	193508320	9850	9850	9850	9850	0
16	20240321	205100	193508320	9850	9850	9850	9850	0
17	20240321	205000	193508320	9850	9850	9850	9850	0
18	20240321	204900	193508320	9850	9850	9850	9850	0
19	20240321	204800	193508320	9850	9850	9850	9850	0
20	20240321	204700	193508320	9850	9850	9850	9850	0
21	20240321	204600	193508320	9850	9850	9850	9850	0
22	20240321	204500	193508320	9850	9850	9850	9850	0
23	20240321	204400	193508320	9850	9850	9850	9850	0
24	20240321	204300	193508320	9850	9850	9850	9850	0
25	20240321	204200	193508320	9850	9850	9850	9850	0
26	20240321	204100	193508320	9850	9850	9850	9850	0
27	20240321	204000	193508320	9850	9850	9850	9850	0
28	20240321	203900	193508320	9850	9850	9850	9850	0
29	20240321	203800	193508320	9850	9850	9850	9850	0
30	20240321	203700	193508320	9850	9850	9850	9850	0
31	20240321	203600	193508320	9850	9850	9850	9850	0
32	20240321	203500	193508320	9850	9850	9850	9850	402
33	20240321	203400	193508320	9850	9850	9850	9850	0
34	20240321	203300	193508320	9850	9850	9850	9850	0
35	20240321	203200	193508320	9850	9850	9850	9850	0
36	20240321	203100	193508320	9850	9850	9850	9850	0
37	20240321	203000	193508320	9850	9850	9850	9850	0
38	20240321	202900	193508320	9850	9850	9850	9850	0
39	20240321	202800	193508320	9850	9850	9850	9850	0
40	20240321	202700	193508320	9850	9850	9850	9850	0
41	20240321	202600	193508320	9850	9850	9850	9850	0
42	20240321	202500	193508320	9850	9850	9850	9850	0
43	20240321	202400	193508320	9850	9850	9850	9850	0
44	20240321	202300	193508320	9850	9850	9850	9850	0
45	20240321	202200	193508320	9850	9850	9850	9850	0
46	20240321	202100	193508320	9850	9850	9850	9850	0
47	20240321	202000	193508320	9850	9850	9850	9850	0
48	20240321	201900	193508320	9850	9850	9850	9850	0
49	20240321	201800	193508320	9850	9850	9850	9850	0
50	20240321	201700	193508320	9850	9850	9850	9850	0
51	20240321	201600	193508320	9850	9850	9850	9850	0
52	20240321	201500	193508320	9850	9850	9850	9850	0
53	20240321	201400	193508320	9850	9850	9850	9850	0
54	20240321	201300	193508320	9850	9850	9850	9850	0
55	20240321	201200	193508320	9850	9850	9850	9850	0
56	20240321	201100	193508320	9850	9850	9850	9850	0
57	20240321	201000	193508320	9850	9850	9850	9850	0
58	20240321	200900	193508320	9850	9850	9850	9850	0
59	20240321	200800	193508320	9850	9850	9850	9850	0
60	20240321	200700	193508320	9850	9850	9850	9850	0
61	20240321	200600	193508320	9850	9850	9850	9850	0
62	20240321	200500	193508320	9850	9850	9850	9850	402
63	20240321	200400	193508320	9850	9850	9850	9850	0
64	20240321	200300	193508320	9850	9850	9850	9850	0
65	20240321	200200	193508320	9850	9850	9850	9850	0
66	20240321	200100	193508320	9850	9850	9850	9850	0
67	20240321	200000	193508320	9850	9850	9850	9850	0
68	20240321	195900	193508320	9850	9850	9850	9850	0
69	20240321	195800	193508320	9850	9850	9850	9850	0
70	20240321	195700	193508320	9850	9850	9850	9850	0
71	20240321	195600	193508320	9850	9850	9850	9850	0
72	20240321	195500	193508320	9850	9850	9850	9850	0
73	20240321	195400	193508320	9850	9850	9850	9850	0
74	20240321	195300	193508320	9850	9850	9850	9850	0
75	20240321	195200	193508320	9850	9850	9850	9850	0
76	20240321	195100	193508320	9850	9850	9850	9850	0
77	20240321	195000	193508320	9850	9850	9850	9850	0
78	20240321	194900	193508320	9850	9850	9850	9850	0
79	20240321	194800	193508320	9850	9850	9850	9850	0
80	20240321	194700	193508320	9850	9850	9850	9850	0
81	20240321	194600	193508320	9850	9850	9850	9850	0
82	20240321	194500	193508320	9850	9850	9850	9850	0
83	20240321	194400	193508320	9850	9850	9850	9850	0
84	20240321	194300	193508320	9850	9850	9850	9850	0
85	20240321	194200	193508320	9850	9850	9850	9850	0
86	20240321	194100	193508320	9850	9850	9850	9850	0
87	20240321	194000	193508320	9850	9850	9850	9850	0
88	20240321	193900	193508320	9850	9850	9850	9850	0
89	20240321	193800	193508320	9850	9850	9850	9850	0
90	20240321	193700	193508320	9850	9850	9850	9850	0
91	20240321	193600	193508320	9850	9850	9850	9850	0
92	20240321	193500	193508320	9850	9850	9850	9850	402
93	20240321	193400	193508320	9850	9850	9850	9850	0
94	20240321	193300	193508320	9850	9850	9850	9850	0
95	20240321	193200	193508320	9850	9850	9850	9850	0
96	20240321	193100	193508320	9850	9850	9850	9850	0
97	20240321	193000	193508320	9850	9850	9850	9850	0
98	20240321	192900	193508320	9850	9850	9850	9850	0
99	20240321	192800	193508320	9850	9850	9850	9850	0
100	20240321	192700	193508320	9850	9850	9850	9850	0
101	20240321	192600	193508320	9850	9850	9850	9850	0
102	20240321	192500	193508320	9850	9850	9850	9850	0
103	20240321	192400	193508320	9850	9850	9850	9850	0
104	20240321	192300	193508320	9850	9850	9850	9850	0
105	20240321	192200	193508320	9850	9850	9850	9850	0
106	20240321	192100	193508320	9850	9850	9850	9850	0
107	20240321	192000	193508320	9850	9850	9850	9850	0
108	20240321	191900	193508320	9850	9850	9850	9850	0
109	20240321	191800	193508320	9850	9850	9850	9850	0
110	20240321	191700	193508320	9850	9850	9850	9850	0
111	20240321	191600	193508320	9850	9850	9850	9850	0
112	20240321	191500	193508320	9850	9850	9850	9850	0
113	20240321	191400	193508320	9850	9850	9850	9850	0
114	20240321	191300	193508320	9850	9850	9850	9850	0
115	20240321	191200	193508320	9850	9850	9850	9850	0
116	20240321	191100	193508320	9850	9850	9850	9850	0
117	20240321	191000	193508320	9850	9850	9850	9850	0
118	20240321	190900	193508320	9850	9850	9850	9850	0
119	20240321	190800	193508320	9850	9850	9850	9850	0
120	20240321	190700	193508320	9850	9850	9850	9850	0
121	20240321	190600	193508320	9850	9850	9850	9850	0
122	20240321	190500	193508320	9850	9850	9850	9850	402
123	20240321	190400	193508320	9850	9850	9850	9850	0
124	20240321	190300	193508320	9850	9850	9850	9850	0
125	20240321	190200	193508320	9850	9850	9850	9850	0
126	20240321	190100	193508320	9850	9850	9850	9850	0
127	20240321	190000	193508320	9850	9850	9850	9850	0
128	20240321	185900	193508320	9850	9850	9850	9850	0
129	20240321	185800	193508320	9850	9850	9850	9850	0
130	20240321	185700	193508320	9850	9850	9850	9850	0
131	20240321	185600	193508320	9850	9850	9850	9850	0
132	20240321	185500	193508320	9850	9850	9850	9850	0
133	20240321	185400	193508320	9850	9850	9850	9850	0
134	20240321	185300	193508320	9850	9850	9850	9850	0
135	20240321	185200	193508320	9850	9850	9850	9850	0
136	20240321	185100	193508320	9850	9850	9850	9850	0
137	20240321	185000	193508320	9850	9850	9850	9850	0
138	20240321	184900	193508320	9850	9850	9850	9850	0
139	20240321	184800	193508320	9850	9850	9850	9850	0
140	20240321	184700	193508320	9850	9850	9850	9850	0
141	20240321	184600	193508320	9850	9850	9850	9850	0
142	20240321	184500	193508320	9850	9850	9850	9850	0
143	20240321	184400	193508320	9850	9850	9850	9850	0
144	20240321	184300	193508320	9850	9850	9850	9850	0
145	20240321	184200	193508320	9850	9850	9850	9850	0
146	20240321	184100	193508320	9850	9850	9850	9850	0
147	20240321	184000	193508320	9850	9850	9850	9850	0
148	20240321	183900	193508320	9850	9850	9850	9850	0
149	20240321	183800	193508320	9850	9850	9850	9850	0
150	20240321	183700	193508320	9850	9850	9850	9850	0
151	20240321	183600	193508320	9850	9850	9850	9850	0
152	20240321	183500	193508320	9850	9850	9850	9850	402
153	20240321	183400	193508320	9850	9850	9850	9850	0
154	20240321	183300	193508320	9850	9850	9850	9850	0
155	20240321	183200	193508320	9850	9850	9850	9850	0
156	20240321	183100	193508320	9850	9850	9850	9850	0
157	20240321	183000	193508320	9850	9850	9850	9850	0
158	20240321	182900	193508320	9850	9850	9850	9850	0
159	20240321	182800	193508320	9850	9850	9850	9850	0
160	20240321	182700	193508320	9850	9850	9850	9850	0
161	20240321	182600	193508320	9850	9850	9850	9850	0
162	20240321	182500	193508320	9850	9850	9850	9850	0
163	20240321	182400	193508320	9850	9850	9850	9850	0
164	20240321	182300	193508320	9850	9850	9850	9850	0
165	20240321	182200	193508320	9850	9850	9850	9850	0
166	20240321	182100	193508320	9850	9850	9850	9850	0
167	20240321	182000	193508320	9850	9850	9850	9850	0
168	20240321	181900	193508320	9850	9850	9850	9850	0
169	20240321	181800	193508320	9850	9850	9850	9850	0
170	20240321	181700	193508320	9850	9850	9850	9850	0
171	20240321	181600	193508320	9850	9850	9850	9850	0
172	20240321	181500	193508320	9850	9850	9850	9850	0
173	20240321	181400	193508320	9850	9850	9850	9850	0
174	20240321	181300	193508320	9850	9850	9850	9850	0
175	20240321	181200	193508320	9850	9850	9850	9850	0
176	20240321	181100	193508320	9850	9850	9850	9850	0
177	20240321	181000	193508320	9850	9850	9850	9850	0
178	20240321	180900	193508320	9850	9850	9850	9850	0
179	20240321	180800	193508320	9850	9850	9850	9850	0
180	20240321	180700	193508320	9850	9850	9850	9850	0
181	20240321	180600	193508320	9850	9850	9850	9850	0
182	20240321	180500	193508320	9850	9850	9850	9850	402
183	20240321	180400	193508320	9850	9850	9850	9850	0
184	20240321	180300	193508320	9850	9850	9850	9850	0
185	20240321	180200	193508320	9850	9850	9850	9850	0
186	20240321	180100	193508320	9850	9850	9850	9850	0
187	20240321	180000	193508320	9850	9850	9850	9850	0
188	20240321	175900	193508320	9850	9850	9850	9850	0
189	20240321	175800	193508320	9850	9850	9850	9850	0
190	20240321	175700	193508320	9850	9850	9850	9850	0
191	20240321	175600	193508320	9850	9850	9850	9850	0
192	20240321	175500	193508320	9850	9850	9850	9850	0
193	20240321	175400	193508320	9850	9850	9850	9850	0
194	20240321	175300	193508320	9850	9850	9850	9850	0
195	20240321	175200	193508320	9850	9850	9850	9850	0
196	20240321	175100	193508320	9850	9850	9850	9850	0
197	20240321	175000	193508320	9850	9850	9850	9850	0
198	20240321	174900	193508320	9850	9850	9850	9850	0
199	20240321	174800	193508320	9850	9850	9850	9850	0
200	20240321	174700	193508320	9850	9850	9850	9850	0
201	20240321	174600	193508320	9850	9850	9850	9850	0
202	20240321	174500	193508320	9850	9850	9850	9850	0
203	20240321	174400	193508320	9850	9850	9850	9850	0
204	20240321	174300	193508320	9850	9850	9850	9850	0
205	20240321	174200	193508320	9850	9850	9850	9850	0
206	20240321	174100	193508320	9850	9850	9850	9850	0
207	20240321	174000	193508320	9850	9850	9850	9850	0
208	20240321	173900	193508320	9850	9850	9850	9850	0
209	20240321	173800	193508320	9850	9850	9850	9850	0
210	20240321	173700	193508320	9850	9850	9850	9850	0
211	20240321	173600	193508320	9850	9850	9850	9850	0
212	20240321	173500	193508320	9850	9850	9850	9850	402
213	20240321	173400	193508320	9850	9850	9850	9850	0
214	20240321	173300	193508320	9850	9850	9850	9850	0
215	20240321	173200	193508320	9850	9850	9850	9850	0
216	20240321	173100	193508320	9850	9850	9850	9850	0
217	20240321	173000	193508320	9850	9850	9850	9850	0
218	20240321	172900	193508320	9850	9850	9850	9850	0
219	20240321	172800	193508320	9850	9850	9850	9850	0
220	20240321	172700	193508320	9850	9850	9850	9850	0
221	20240321	172600	193508320	9850	9850	9850	9850	0
222	20240321	172500	193508320	9850	9850	9850	9850	0
223	20240321	172400	193508320	9850	9850	9850	9850	0
224	20240321	172300	193508320	9850	9850	9850	9850	0
225	20240321	172200	193508320	9850	9850	9850	9850	0
226	20240321	172100	193508320	9850	9850	9850	9850	0
227	20240321	172000	193508320	9850	9850	9850	9850	0
228	20240321	171900	193508320	9850	9850	9850	9850	0
229	20240321	171800	193508320	9850	9850	9850	9850	0
230	20240321	171700	193508320	9850	9850	9850	9850	0
231	20240321	171600	193508320	9850	9850	9850	9850	0
232	20240321	171500	193508320	9850	9850	9850	9850	0
233	20240321	171400	193508320	9850	9850	9850	9850	0
234	20240321	171300	193508320	9850	9850	9850	9850	0
235	20240321	171200	193508320	9850	9850	9850	9850	0
236	20240321	171100	193508320	9850	9850	9850	9850	0
237	20240321	171000	193508320	9850	9850	9850	9850	0
238	20240321	170900	193508320	9850	9850	9850	9850	0
239	20240321	170800	193508320	9850	9850	9850	9850	0
240	20240321	170700	193508320	9850	9850	9850	9850	0
241	20240321	170600	193508320	9850	9850	9850	9850	0
242	20240321	170500	193508320	9850	9850	9850	9850	402
243	20240321	170400	193508320	9850	9850	9850	9850	0
244	20240321	170300	193508320	9850	9850	9850	9850	0
245	20240321	170200	193508320	9850	9850	9850	9850	0
246	20240321	170100	193508320	9850	9850	9850	9850	0
247	20240321	170000	193508320	9850	9850	9850	9850	0
248	20240321	165900	193508320	9850	9850	9850	9850	0
249	20240321	165800	193508320	9850	9850	9850	9850	0
250	20240321	165700	193508320	9850	9850	9850	9850	0
251	20240321	165600	193508320	9850	9850	9850	9850	0
252	20240321	165500	193508320	9850	9850	9850	9850	0
253	20240321	165400	193508320	9850	9850	9850	9850	0
254	20240321	165300	193508320	9850	9850	9850	9850	0
255	20240321	165200	193508320	9850	9850	9850	9850	0
256	20240321	165100	193508320	9850	9850	9850	9850	0
257	20240321	165000	193508320	9850	9850	9850	9850	0
258	20240321	164900	193508320	9850	9850	9850	9850	0
259	20240321	164800	193508320	9850	9850	9850	9850	0
260	20240321	164700	193508320	9850	9850	9850	9850	0
261	20240321	164600	193508320	9850	9850	9850	9850	0
262	20240321	164500	193508320	9850	9850	9850	9850	0
263	20240321	164400	193508320	9850	9850	9850	9850	0
264	20240321	164300	193508320	9850	9850	9850	9850	0
265	20240321	164200	193508320	9850	9850	9850	9850	0
266	20240321	164100	193508320	9850	9850	9850	9850	0
267	20240321	164000	193508320	9850	9850	9850	9850	0
268	20240321	163900	193508320	9850	9850	9850	9850	0
269	20240321	163800	193508320	9850	9850	9850	9850	0
270	20240321	163700	193508320	9850	9850	9850	9850	0
271	20240321	163600	193508320	9850	9850	9850	9850	0
272	20240321	163500	193508320	9850	9850	9850	9850	402
273	20240321	163400	193508320	9850	9850	9850	9850	0
274	20240321	163300	193508320	9850	9850	9850	9850	0
275	20240321	163200	193508320	9850	9850	9850	9850	0
276	20240321	163100	193508320	9850	9850	9850	9850	0
277	20240321	163000	193508320	9850	9850	9850	9850	0
278	20240321	162900	193508320	9850	9850	9850	9850	0
279	20240321	162800	193508320	9850	9850	9850	9850	0
280	20240321	162700	193508320	9850	9850	9850	9850	0
281	20240321	162600	193508320	9850	9850	9850	9850	0
282	20240321	162500	193508320	9850	9850	9850	9850	0
283	20240321	162400	193508320	9850	9850	9850	9850	0
284	20240321	162300	193508320	9850	9850	9850	9850	0
285	20240321	162200	193508320	9850	9850	9850	9850	0
286	20240321	162100	193508320	9850	9850	9850	9850	0
287	20240321	162000	193508320	9850	9850	9850	9850	0
288	20240321	161900	193508320	9850	9850	9850	9850	0
289	20240321	161800	193508320	9850	9850	9850	9850	0
290	20240321	161700	193508320	9850	9850	9850	9850	0
291	20240321	161600	193508320	9850	9850	9850	9850	0
292	20240321	161500	193508320	9850	9850	9850	9850	0
293	20240321	161400	193508320	9850	9850	9850	9850	0
294	20240321	161300	193508320	9850	9850	9850	9850	0
295	20240321	161200	193508320	9850	9850	9850	9850	0
296	20240321	161100	193508320	9850	9850	9850	9850	0
297	20240321	161000	193508320	9850	9850	9850	9850	0
298	20240321	160900	193508320	9850	9850	9850	9850	0
299	20240321	160800	193508320	9850	9850	9850	9850	0
300	20240321	160700	193508320	9850	9850	9850	9850	0
301	20240321	160600	193508320	9850	9850	9850	9850	0
302	20240321	160500	193508320	9850	9850	9850	9850	402
303	20240321	160400	193508320	9850	9850	9850	9850	0
304	20240321	160300	193508320	9850	9850	9850	9850	0
305	20240321	160200	193508320	9850	9850	9850	9850	0
306	20240321	160100	193508320	9850	9850	9850	9850	0
307	20240321	160000	193508320	9850	9850	9850	9850	0
308	20240321	155900	193508320	9850	9850	9850	9850	0
309	20240321	155800	193508320	9850	9850	9850	9850	0
310	20240321	155700	193508320	9850	9850	9850	9850	0
311	20240321	155600	193508320	9850	9850	9850	9850	0
312	20240321	155500	193508320	9850	9850	9850	9850	0
313	20240321	155400	193508320	9850	9850	9850	9850	0
314	20240321	155300	193508320	9850	9850	9850	9850	0
315	20240321	155200	193508320	9850	9850	9850	9850	0
316	20240321	155100	193508320	9850	9850	9850	9850	0
317	20240321	155000	193508320	9850	9850	9850	9850	0
318	20240321	154900	193508320	9850	9850	9850	9850	0
319	20240321	154800	193508320	9850	9850	9850	9850	0
320	20240321	154700	193508320	9850	9850	9850	9850	0
321	20240321	154600	193508320	9850	9850	9850	9850	0
322	20240321	154500	193508320	9850	9850	9850	9850	0
323	20240321	154400	193508320	9850	9850	9850	9850	0
324	20240321	154300	193508320	9850	9850	9850	9850	0
325	20240321	154200	193508320	9850	9850	9850	9850	0
326	20240321	154100	193508320	9850	9850	9850	9850	0
327	20240321	154000	193508320	9850	9850	9850	9850	0
328	20240321	153900	193508320	9850	9850	9850	9850	0
329	20240321	153800	193508320	9850	9850	9850	9850	0
330	20240321	153700	193508320	9850	9850	9850	9850	0
331	20240321	153600	193508320	9850	9850	9850	9850	0
332	20240321	153500	193508320	9850	9850	9850	9850	402
333	20240321	153400	193508320	9850	9850	9850	9850	0
334	20240321	153300	193508320	9850	9850	9850	9850	0
335	20240321	153200	193508320	9850	9850	9850	9850	0
336	20240321	153100	193508320	9850	9850	9850	9850	0
337	20240321	153000	193508320	9850	9850	9850	9850	402
338	20240321	152900	189548620	9830	9830	9830	9830	0
339	20240321	152800	189548620	9830	9830	9830	9830	0
340	20240321	152700	189548620	9830	9830	9830	9830	0
341	20240321	152600	189548620	9830	9830	9830	9830	0
342	20240321	152500	189548620	9830	9830	9830	9830	0
343	20240321	152400	189548620	9830	9830	9830	9830	0
344	20240321	152300	189548620	9830	9830	9830	9830	0
345	20240321	152200	189548620	9830	9830	9830	9830	0
346	20240321	152100	189548620	9830	9830	9830	9830	0
347	20240321	152000	189548620	9830	9830	9830	9830	0
348	20240321	151900	189548620	9830	9830	9830	9830	4
349	20240321	151800	189509300	9840	9840	9840	9840	10
350	20240321	151700	189410900	9820	9820	9820	9820	0
351	20240321	151600	189410900	9820	9820	9820	9820	12
352	20240321	151500	189293060	9820	9820	9820	9820	10
353	20240321	151400	189194860	9820	9820	9820	9820	0
354	20240321	151300	189194860	9820	9820	9820	9820	0
355	20240321	151200	189194860	9820	9820	9820	9820	0
356	20240321	151100	189194860	9820	9820	9820	9820	0
357	20240321	151000	189194860	9820	9820	9820	9820	0
358	20240321	150900	189194860	9820	9820	9820	9820	0
359	20240321	150800	189194860	9820	9820	9820	9820	0
360	20240321	150700	189194860	9820	9850	9850	9820	10
361	20240321	150600	189096450	9860	9860	9860	9860	10
362	20240321	150500	188997850	9850	9850	9850	9850	17
363	20240321	150400	188830400	9850	9850	9850	9850	36
364	20240321	150300	188475800	9830	9830	9830	9830	70
365	20240321	150200	187787700	9850	9850	9850	9850	0
366	20240321	150100	187787700	9850	9850	9850	9850	1
367	20240321	150000	187777850	9850	9830	9850	9830	181
368	20240321	145900	185995240	9830	9830	9830	9830	0
369	20240321	145800	185995240	9830	9830	9830	9830	0
370	20240321	145700	185995240	9830	9830	9830	9830	0
371	20240321	145600	185995240	9830	9830	9830	9830	55
372	20240321	145500	185454590	9830	9830	9830	9830	0
373	20240321	145400	185454590	9830	9830	9830	9830	30
374	20240321	145300	185159690	9830	9830	9830	9830	1
375	20240321	145200	185149860	9830	9830	9830	9830	0
376	20240321	145100	185149860	9830	9830	9830	9830	0
377	20240321	145000	185149860	9830	9830	9830	9830	0
378	20240321	144900	185149860	9830	9830	9830	9830	0
379	20240321	144800	185149860	9830	9830	9830	9830	3
380	20240321	144700	185120370	9800	9800	9800	9800	0
381	20240321	144600	185120370	9800	9800	9800	9800	0
382	20240321	144500	185120370	9800	9800	9800	9800	0
383	20240321	144400	185120370	9800	9800	9800	9800	0
384	20240321	144300	185120370	9800	9800	9800	9800	0
385	20240321	144200	185120370	9800	9800	9800	9800	100
386	20240321	144100	184140370	9800	9800	9800	9800	0
387	20240321	144000	184140370	9800	9800	9800	9800	0
388	20240321	143900	184140370	9800	9800	9800	9800	0
389	20240321	143800	184140370	9800	9800	9800	9800	102
390	20240321	143700	183140770	9800	9800	9800	9800	400
391	20240321	143600	179220770	9800	9800	9800	9800	0
392	20240321	143500	179220770	9800	9800	9800	9800	0
393	20240321	143400	179220770	9800	9800	9800	9800	0
394	20240321	143300	179220770	9800	9800	9800	9800	0
395	20240321	143200	179220770	9800	9800	9800	9800	0
396	20240321	143100	179220770	9800	9800	9800	9800	300
397	20240321	143000	176280770	9800	9800	9800	9800	0
398	20240321	142900	176280770	9800	9830	9830	9800	630
399	20240321	142800	170105820	9830	9830	9830	9830	20
400	20240321	142700	169909220	9810	9810	9810	9810	0
401	20240321	142600	169909220	9810	9810	9810	9810	0
402	20240321	142500	169909220	9810	9810	9810	9810	0
403	20240321	142400	169909220	9810	9810	9810	9810	0
404	20240321	142300	169909220	9810	9810	9810	9810	0
405	20240321	142200	169909220	9810	9810	9810	9810	0
406	20240321	142100	169909220	9810	9810	9810	9810	0
407	20240321	142000	169909220	9810	9810	9810	9810	0
408	20240321	141900	169909220	9810	9810	9810	9810	0
409	20240321	141800	169909220	9810	9810	9810	9810	0
410	20240321	141700	169909220	9810	9810	9810	9810	85
411	20240321	141600	169075370	9800	9800	9800	9800	66
412	20240321	141500	168428570	9800	9810	9810	9800	115
413	20240321	141400	167300430	9810	9830	9830	9810	1803
414	20240321	141300	149612100	9840	9840	9840	9840	10
415	20240321	141200	149513700	9830	9830	9830	9830	0
416	20240321	141100	149513700	9830	9840	9840	9830	21
417	20240321	141000	149307260	9830	9830	9830	9830	0
418	20240321	140900	149307260	9830	9830	9830	9830	0
419	20240321	140800	149307260	9830	9830	9830	9830	0
420	20240321	140700	149307260	9830	9830	9830	9830	0
421	20240321	140600	149307260	9830	9830	9830	9830	7
422	20240321	140500	149238450	9830	9830	9830	9830	7
423	20240321	140400	149169640	9840	9840	9840	9840	0
424	20240321	140300	149169640	9840	9840	9840	9840	0
425	20240321	140200	149169640	9840	9840	9840	9840	0
426	20240321	140100	149169640	9840	9840	9840	9840	61
427	20240321	140000	148569400	9840	9840	9840	9840	0
428	20240321	135900	148569400	9840	9840	9840	9840	0
429	20240321	135800	148569400	9840	9840	9840	9840	0
430	20240321	135700	148569400	9840	9850	9850	9840	2
431	20240321	135600	148549710	9840	9840	9840	9840	19
432	20240321	135500	148362750	9830	9830	9830	9830	0
433	20240321	135400	148362750	9830	9830	9830	9830	0
434	20240321	135300	148362750	9830	9830	9830	9830	0
435	20240321	135200	148362750	9830	9830	9830	9830	0
436	20240321	135100	148362750	9830	9820	9830	9820	536
437	20240321	135000	143093920	9830	9830	9830	9830	0
438	20240321	134900	143093920	9830	9830	9830	9830	70
439	20240321	134800	142405820	9830	9830	9830	9830	0
440	20240321	134700	142405820	9830	9830	9830	9830	0
441	20240321	134600	142405820	9830	9830	9830	9830	0
442	20240321	134500	142405820	9830	9830	9830	9830	0
443	20240321	134400	142405820	9830	9830	9830	9830	29
444	20240321	134300	142120750	9820	9820	9820	9820	0
445	20240321	134200	142120750	9820	9820	9820	9820	0
446	20240321	134100	142120750	9820	9820	9820	9820	0
447	20240321	134000	142120750	9820	9820	9820	9820	1
448	20240321	133900	142110930	9820	9820	9820	9820	0
449	20240321	133800	142110930	9820	9820	9820	9820	0
450	20240321	133700	142110930	9820	9820	9820	9820	0
451	20240321	133600	142110930	9820	9830	9830	9820	80
452	20240321	133500	141324980	9860	9860	9860	9860	13
453	20240321	133400	141196800	9860	9860	9860	9860	0
454	20240321	133300	141196800	9860	9860	9860	9860	4
455	20240321	133200	141157360	9860	9860	9860	9860	1
456	20240321	133100	141147500	9870	9870	9870	9870	0
457	20240321	133000	141147500	9870	9870	9870	9870	0
458	20240321	132900	141147500	9870	9870	9870	9870	0
459	20240321	132800	141147500	9870	9870	9870	9870	0
460	20240321	132700	141147500	9870	9870	9870	9870	0
461	20240321	132600	141147500	9870	9870	9870	9870	2
462	20240321	132500	141127760	9870	9850	9870	9850	22
463	20240321	132400	140911000	9850	9850	9850	9850	1
464	20240321	132300	140901150	9810	9810	9810	9810	0
465	20240321	132200	140901150	9810	9810	9810	9810	67
466	20240321	132100	140243880	9820	9820	9820	9820	0
467	20240321	132000	140243880	9820	9820	9820	9820	1
468	20240321	131900	140234060	9810	9810	9810	9810	20
469	20240321	131800	140037860	9810	9810	9810	9810	0
470	20240321	131700	140037860	9810	9810	9810	9810	0
471	20240321	131600	140037860	9810	9810	9810	9810	600
472	20240321	131500	134151860	9820	9820	9820	9820	406
473	20240321	131400	130164940	9820	9820	9820	9820	0
474	20240321	131300	130164940	9820	9820	9820	9820	0
475	20240321	131200	130164940	9820	9820	9820	9820	0
476	20240321	131100	130164940	9820	9820	9820	9820	100
477	20240321	131000	129182940	9820	9820	9820	9820	0
478	20240321	130900	129182940	9820	9820	9820	9820	0
479	20240321	130800	129182940	9820	9820	9820	9820	12
480	20240321	130700	129065100	9870	9870	9870	9870	0
481	20240321	130600	129065100	9870	9870	9870	9870	0
482	20240321	130500	129065100	9870	9850	9870	9850	747
483	20240321	130400	121696350	9850	9850	9850	9850	0
484	20240321	130300	121696350	9850	9850	9850	9850	0
485	20240321	130200	121696350	9850	9850	9850	9850	0
486	20240321	130100	121696350	9850	9850	9850	9850	1
487	20240321	130000	121686500	9850	9850	9850	9850	1
488	20240321	125900	121676650	9850	9850	9850	9850	3
489	20240321	125800	121647100	9850	9850	9850	9850	0
490	20240321	125700	121647100	9850	9850	9850	9850	0
491	20240321	125600	121647100	9850	9850	9850	9850	0
492	20240321	125500	121647100	9850	9850	9850	9850	0
493	20240321	125400	121647100	9850	9850	9850	9850	3
494	20240321	125300	121617550	9860	9860	9860	9860	0
495	20240321	125200	121617550	9860	9860	9860	9860	0
496	20240321	125100	121617550	9860	9860	9860	9860	79
497	20240321	125000	120838610	9850	9850	9850	9850	0
498	20240321	124900	120838610	9850	9850	9850	9850	0
499	20240321	124800	120838610	9850	9850	9850	9850	0
500	20240321	124700	120838610	9850	9850	9850	9850	2
501	20240321	124600	120818910	9850	9850	9850	9850	0
502	20240321	124500	120818910	9850	9850	9850	9850	0
503	20240321	124400	120818910	9850	9850	9850	9850	0
504	20240321	124300	120818910	9850	9850	9850	9850	0
505	20240321	124200	120818910	9850	9850	9850	9850	0
506	20240321	124100	120818910	9850	9850	9850	9850	0
507	20240321	124000	120818910	9850	9850	9850	9850	0
508	20240321	123900	120818910	9850	9850	9850	9850	0
509	20240321	123800	120818910	9850	9850	9850	9850	0
510	20240321	123700	120818910	9850	9850	9850	9850	0
511	20240321	123600	120818910	9850	9850	9850	9850	0
512	20240321	123500	120818910	9850	9850	9850	9850	0
513	20240321	123400	120818910	9850	9850	9850	9850	0
514	20240321	123300	120818910	9850	9850	9850	9850	120
515	20240321	123200	119636910	9850	9840	9850	9840	201
516	20240321	123100	117657200	9840	9840	9840	9840	0
517	20240321	123000	117657200	9840	9840	9840	9840	0
518	20240321	122900	117657200	9840	9800	9840	9800	5010
519	20240321	122800	68550760	9790	9790	9790	9790	21
520	20240321	122700	68345170	9790	9790	9790	9790	0
521	20240321	122600	68345170	9790	9790	9790	9790	1
522	20240321	122500	68335380	9800	9800	9800	9800	1
523	20240321	122400	68325580	9790	9790	9790	9790	0
524	20240321	122300	68325580	9790	9790	9790	9790	0
525	20240321	122200	68325580	9790	9790	9790	9790	0
526	20240321	122100	68325580	9790	9790	9790	9790	0
527	20240321	122000	68325580	9790	9790	9790	9790	0
528	20240321	121900	68325580	9790	9790	9790	9790	0
529	20240321	121800	68325580	9790	9790	9790	9790	0
530	20240321	121700	68325580	9790	9790	9790	9790	21
531	20240321	121600	68119990	9790	9790	9790	9790	0
532	20240321	121500	68119990	9790	9790	9790	9790	183
533	20240321	121400	66328420	9790	9790	9790	9790	22
534	20240321	121300	66113040	9790	9790	9790	9790	278
535	20240321	121200	63391420	9790	9790	9790	9790	0
536	20240321	121100	63391420	9790	9790	9790	9790	0
537	20240321	121000	63391420	9790	9790	9790	9790	1
538	20240321	120900	63381630	9790	9790	9790	9790	0
539	20240321	120800	63381630	9790	9790	9790	9790	89
540	20240321	120700	62510320	9800	9800	9800	9800	203
541	20240321	120600	60520920	9800	9800	9800	9800	0
542	20240321	120500	60520920	9800	9800	9800	9800	0
543	20240321	120400	60520920	9800	9800	9800	9800	0
544	20240321	120300	60520920	9800	9800	9800	9800	0
545	20240321	120200	60520920	9800	9800	9800	9800	0
546	20240321	120100	60520920	9800	9800	9800	9800	0
547	20240321	120000	60520920	9800	9800	9800	9800	0
548	20240321	115900	60520920	9800	9800	9800	9800	0
549	20240321	115800	60520920	9800	9800	9800	9800	0
550	20240321	115700	60520920	9800	9840	9840	9800	495
551	20240321	115600	55658240	9810	9810	9810	9810	47
552	20240321	115500	55197170	9840	9840	9840	9840	0
553	20240321	115400	55197170	9840	9840	9840	9840	25
554	20240321	115300	54951170	9840	9840	9840	9840	0
555	20240321	115200	54951170	9840	9840	9840	9840	11
556	20240321	115100	54842930	9810	9810	9810	9810	0
557	20240321	115000	54842930	9810	9810	9810	9810	0
558	20240321	114900	54842930	9810	9810	9810	9810	0
559	20240321	114800	54842930	9810	9810	9810	9810	0
560	20240321	114700	54842930	9810	9810	9810	9810	1
561	20240321	114600	54833120	9800	9800	9800	9800	0
562	20240321	114500	54833120	9800	9830	9830	9800	1020
563	20240321	114400	44833860	9830	9830	9830	9830	40
564	20240321	114300	44440660	9830	9830	9830	9830	0
565	20240321	114200	44440660	9830	9830	9830	9830	9
566	20240321	114100	44352190	9830	9830	9830	9830	0
567	20240321	114000	44352190	9830	9830	9830	9830	0
568	20240321	113900	44352190	9830	9830	9830	9830	0
569	20240321	113800	44352190	9830	9830	9830	9830	0
570	20240321	113700	44352190	9830	9830	9830	9830	0
571	20240321	113600	44352190	9830	9830	9830	9830	0
572	20240321	113500	44352190	9830	9830	9830	9830	3
573	20240321	113400	44322700	9830	9830	9830	9830	15
574	20240321	113300	44175250	9830	9830	9830	9830	5
575	20240321	113200	44126100	9830	9830	9830	9830	0
576	20240321	113100	44126100	9830	9830	9830	9830	0
577	20240321	113000	44126100	9830	9830	9830	9830	0
578	20240321	112900	44126100	9830	9830	9830	9830	221
579	20240321	112800	41953670	9830	9830	9830	9830	0
580	20240321	112700	41953670	9830	9830	9830	9830	0
581	20240321	112600	41953670	9830	9820	9830	9820	100
582	20240321	112500	40970680	9830	9830	9830	9830	0
583	20240321	112400	40970680	9830	9830	9830	9830	0
584	20240321	112300	40970680	9830	9830	9830	9830	0
585	20240321	112200	40970680	9830	9830	9830	9830	0
586	20240321	112100	40970680	9830	9830	9830	9830	0
587	20240321	112000	40970680	9830	9830	9830	9830	0
588	20240321	111900	40970680	9830	9830	9830	9830	0
589	20240321	111800	40970680	9830	9830	9830	9830	0
590	20240321	111700	40970680	9830	9830	9830	9830	0
591	20240321	111600	40970680	9830	9830	9830	9830	0
592	20240321	111500	40970680	9830	9830	9830	9830	20
593	20240321	111400	40774080	9830	9830	9830	9830	0
594	20240321	111300	40774080	9830	9830	9830	9830	0
595	20240321	111200	40774080	9830	9830	9830	9830	1
596	20240321	111100	40764250	9800	9800	9800	9800	0
597	20240321	111000	40764250	9800	9800	9800	9800	0
598	20240321	110900	40764250	9800	9800	9800	9800	0
599	20240321	110800	40764250	9800	9800	9800	9800	0
600	20240321	110700	40764250	9800	9800	9800	9800	0
601	20240321	110600	40764250	9800	9800	9800	9800	0
602	20240321	110500	40764250	9800	9820	9820	9800	626
603	20240321	110400	34629330	9830	9830	9830	9830	0
604	20240321	110300	34629330	9830	9830	9830	9830	0
605	20240321	110200	34629330	9830	9830	9830	9830	0
606	20240321	110100	34629330	9830	9830	9830	9830	0
607	20240321	110000	34629330	9830	9830	9830	9830	0
608	20240321	105900	34629330	9830	9830	9830	9830	0
609	20240321	105800	34629330	9830	9830	9830	9830	0
610	20240321	105700	34629330	9830	9830	9830	9830	0
611	20240321	105600	34629330	9830	9830	9830	9830	0
612	20240321	105500	34629330	9830	9830	9830	9830	0
613	20240321	105400	34629330	9830	9830	9830	9830	0
614	20240321	105300	34629330	9830	9830	9830	9830	0
615	20240321	105200	34629330	9830	9830	9830	9830	0
616	20240321	105100	34629330	9830	9830	9830	9830	0
617	20240321	105000	34629330	9830	9830	9830	9830	7
618	20240321	104900	34560520	9820	9820	9820	9820	0
619	20240321	104800	34560520	9820	9820	9820	9820	10
620	20240321	104700	34462320	9830	9830	9830	9830	0
621	20240321	104600	34462320	9830	9830	9830	9830	0
622	20240321	104500	34462320	9830	9830	9830	9830	0
623	20240321	104400	34462320	9830	9830	9830	9830	0
624	20240321	104300	34462320	9830	9830	9830	9830	0
625	20240321	104200	34462320	9830	9830	9830	9830	0
626	20240321	104100	34462320	9830	9830	9830	9830	101
627	20240321	104000	33469490	9830	9830	9830	9830	0
628	20240321	103900	33469490	9830	9830	9830	9830	0
629	20240321	103800	33469490	9830	9830	9830	9830	0
630	20240321	103700	33469490	9830	9830	9830	9830	0
631	20240321	103600	33469490	9830	9830	9830	9830	0
632	20240321	103500	33469490	9830	9830	9830	9830	1
633	20240321	103400	33459660	9830	9830	9830	9830	0
634	20240321	103300	33459660	9830	9830	9830	9830	0
635	20240321	103200	33459660	9830	9830	9830	9830	0
636	20240321	103100	33459660	9830	9830	9830	9830	0
637	20240321	103000	33459660	9830	9830	9830	9830	0
638	20240321	102900	33459660	9830	9830	9830	9830	0
639	20240321	102800	33459660	9830	9830	9830	9830	0
640	20240321	102700	33459660	9830	9830	9830	9830	0
641	20240321	102600	33459660	9830	9830	9830	9830	0
642	20240321	102500	33459660	9830	9830	9830	9830	0
643	20240321	102400	33459660	9830	9830	9830	9830	0
644	20240321	102300	33459660	9830	9830	9830	9830	0
645	20240321	102200	33459660	9830	9830	9830	9830	0
646	20240321	102100	33459660	9830	9830	9830	9830	0
647	20240321	102000	33459660	9830	9830	9830	9830	0
648	20240321	101900	33459660	9830	9830	9830	9830	0
649	20240321	101800	33459660	9830	9830	9830	9830	4
650	20240321	101700	33420340	9830	9830	9830	9830	0
651	20240321	101600	33420340	9830	9830	9830	9830	38
652	20240321	101500	33046800	9830	9830	9830	9830	0
653	20240321	101400	33046800	9830	9830	9830	9830	0
654	20240321	101300	33046800	9830	9830	9830	9830	7
655	20240321	101200	32977990	9830	9830	9830	9830	0
656	20240321	101100	32977990	9830	9830	9830	9830	6
657	20240321	101000	32919010	9830	9830	9830	9830	7
658	20240321	100900	32850200	9830	9830	9830	9830	0
659	20240321	100800	32850200	9830	9790	9830	9790	26
660	20240321	100700	32595620	9790	9790	9790	9790	30
661	20240321	100600	32301920	9790	9790	9790	9790	0
662	20240321	100500	32301920	9790	9790	9790	9790	0
663	20240321	100400	32301920	9790	9800	9800	9790	70
664	20240321	100300	31616290	9800	9800	9800	9800	0
665	20240321	100200	31616290	9800	9800	9800	9800	0
666	20240321	100100	31616290	9800	9800	9800	9800	0
667	20240321	100000	31616290	9800	9800	9800	9800	0
668	20240321	095900	31616290	9800	9800	9800	9800	1
669	20240321	095800	31606490	9840	9840	9840	9840	0
670	20240321	095700	31606490	9840	9840	9840	9840	20
671	20240321	095600	31409690	9840	9840	9840	9840	0
672	20240321	095500	31409690	9840	9840	9840	9840	0
673	20240321	095400	31409690	9840	9840	9840	9840	4
674	20240321	095300	31370330	9840	9840	9840	9840	0
675	20240321	095200	31370330	9840	9840	9840	9840	0
676	20240321	095100	31370330	9840	9840	9840	9840	0
677	20240321	095000	31370330	9840	9840	9840	9840	1
678	20240321	094900	31360490	9840	9840	9840	9840	0
679	20240321	094800	31360490	9840	9840	9840	9840	0
680	20240321	094700	31360490	9840	9840	9840	9840	0
681	20240321	094600	31360490	9840	9840	9840	9840	0
682	20240321	094500	31360490	9840	9840	9840	9790	253
683	20240321	094400	28883470	9790	9790	9790	9790	1
684	20240321	094300	28873680	9840	9840	9840	9840	0
685	20240321	094200	28873680	9840	9840	9840	9840	0
686	20240321	094100	28873680	9840	9840	9840	9840	3
687	20240321	094000	28844160	9790	9840	9840	9790	17
688	20240321	093900	28677480	9850	9850	9850	9850	0
689	20240321	093800	28677480	9850	9850	9850	9850	0
690	20240321	093700	28677480	9850	9850	9850	9850	1
691	20240321	093600	28667630	9850	9850	9850	9850	1
692	20240321	093500	28657780	9850	9850	9850	9850	15
693	20240321	093400	28510030	9790	9790	9790	9790	0
694	20240321	093300	28510030	9790	9790	9790	9790	0
695	20240321	093200	28510030	9790	9790	9790	9790	15
696	20240321	093100	28363180	9850	9840	9850	9840	50
697	20240321	093000	27871170	9840	9840	9840	9840	0
698	20240321	092900	27871170	9840	9840	9840	9840	0
699	20240321	092800	27871170	9840	9840	9840	9840	2
700	20240321	092700	27851490	9840	9840	9840	9840	0
701	20240321	092600	27851490	9840	9840	9840	9840	1
702	20240321	092500	27841650	9790	9790	9790	9790	0
703	20240321	092400	27841650	9790	9790	9790	9790	0
704	20240321	092300	27841650	9790	9790	9790	9790	0
705	20240321	092200	27841650	9790	9790	9790	9790	29
706	20240321	092100	27557740	9790	9790	9790	9790	2
707	20240321	092000	27538160	9790	9790	9790	9790	98
708	20240321	091900	26578740	9790	9790	9790	9790	0
709	20240321	091800	26578740	9790	9800	9800	9790	200
710	20240321	091700	24620680	9790	9840	9840	9790	184
711	20240321	091600	22817480	9850	9850	9850	9840	3
712	20240321	091500	22787940	9840	9790	9840	9790	134
713	20240321	091400	21475080	9790	9790	9790	9790	0
714	20240321	091300	21475080	9790	9810	9810	9790	40
715	20240321	091200	21082940	9810	9820	9820	9810	139
716	20240321	091100	19718460	9830	9830	9830	9830	138
717	20240321	091000	18361920	9820	9830	9830	9820	112
718	20240321	090900	17261970	9830	9830	9830	9830	200
719	20240321	090800	15295970	9870	9860	9870	9860	3
720	20240321	090700	15266370	9870	9870	9870	9870	0
721	20240321	090600	15266370	9870	9870	9870	9870	1
722	20240321	090500	15256500	9820	9820	9820	9820	800
723	20240321	090400	7400500	9810	9900	9900	9810	517
724	20240321	090300	2323880	9900	9900	9900	9900	50
725	20240321	090200	1828880	9900	9900	9900	9900	47
726	20240321	090100	1363580	9900	9830	9900	9830	127
727	20240321	090000	108020	9820	9820	9820	9820	11