KissMeData/308170/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	203200	106211930	9830	9830	9830	9830	330
3	20240326	203100	106211930	9830	9830	9830	9830	0
4	20240326	203000	106211930	9830	9830	9830	9830	0
5	20240326	202900	106211930	9830	9830	9830	9830	0
6	20240326	202800	106211930	9830	9830	9830	9830	0
7	20240326	202700	106211930	9830	9830	9830	9830	0
8	20240326	202600	106211930	9830	9830	9830	9830	0
9	20240326	202500	106211930	9830	9830	9830	9830	0
10	20240326	202400	106211930	9830	9830	9830	9830	0
11	20240326	202300	106211930	9830	9830	9830	9830	0
12	20240326	202200	106211930	9830	9830	9830	9830	0
13	20240326	202100	106211930	9830	9830	9830	9830	0
14	20240326	202000	106211930	9830	9830	9830	9830	0
15	20240326	201900	106211930	9830	9830	9830	9830	0
16	20240326	201800	106211930	9830	9830	9830	9830	0
17	20240326	201700	106211930	9830	9830	9830	9830	0
18	20240326	201600	106211930	9830	9830	9830	9830	0
19	20240326	201500	106211930	9830	9830	9830	9830	0
20	20240326	201400	106211930	9830	9830	9830	9830	0
21	20240326	201300	106211930	9830	9830	9830	9830	0
22	20240326	201200	106211930	9830	9830	9830	9830	0
23	20240326	201100	106211930	9830	9830	9830	9830	0
24	20240326	201000	106211930	9830	9830	9830	9830	0
25	20240326	200900	106211930	9830	9830	9830	9830	0
26	20240326	200800	106211930	9830	9830	9830	9830	0
27	20240326	200700	106211930	9830	9830	9830	9830	0
28	20240326	200600	106211930	9830	9830	9830	9830	0
29	20240326	200500	106211930	9830	9830	9830	9830	0
30	20240326	200400	106211930	9830	9830	9830	9830	0
31	20240326	200300	106211930	9830	9830	9830	9830	0
32	20240326	200200	106211930	9830	9830	9830	9830	330
33	20240326	200100	106211930	9830	9830	9830	9830	0
34	20240326	200000	106211930	9830	9830	9830	9830	0
35	20240326	195900	106211930	9830	9830	9830	9830	0
36	20240326	195800	106211930	9830	9830	9830	9830	0
37	20240326	195700	106211930	9830	9830	9830	9830	0
38	20240326	195600	106211930	9830	9830	9830	9830	0
39	20240326	195500	106211930	9830	9830	9830	9830	0
40	20240326	195400	106211930	9830	9830	9830	9830	0
41	20240326	195300	106211930	9830	9830	9830	9830	0
42	20240326	195200	106211930	9830	9830	9830	9830	0
43	20240326	195100	106211930	9830	9830	9830	9830	0
44	20240326	195000	106211930	9830	9830	9830	9830	0
45	20240326	194900	106211930	9830	9830	9830	9830	0
46	20240326	194800	106211930	9830	9830	9830	9830	0
47	20240326	194700	106211930	9830	9830	9830	9830	0
48	20240326	194600	106211930	9830	9830	9830	9830	0
49	20240326	194500	106211930	9830	9830	9830	9830	0
50	20240326	194400	106211930	9830	9830	9830	9830	0
51	20240326	194300	106211930	9830	9830	9830	9830	0
52	20240326	194200	106211930	9830	9830	9830	9830	0
53	20240326	194100	106211930	9830	9830	9830	9830	0
54	20240326	194000	106211930	9830	9830	9830	9830	0
55	20240326	193900	106211930	9830	9830	9830	9830	0
56	20240326	193800	106211930	9830	9830	9830	9830	0
57	20240326	193700	106211930	9830	9830	9830	9830	0
58	20240326	193600	106211930	9830	9830	9830	9830	0
59	20240326	193500	106211930	9830	9830	9830	9830	0
60	20240326	193400	106211930	9830	9830	9830	9830	0
61	20240326	193300	106211930	9830	9830	9830	9830	0
62	20240326	193200	106211930	9830	9830	9830	9830	330
63	20240326	193100	106211930	9830	9830	9830	9830	0
64	20240326	193000	106211930	9830	9830	9830	9830	0
65	20240326	192900	106211930	9830	9830	9830	9830	0
66	20240326	192800	106211930	9830	9830	9830	9830	0
67	20240326	192700	106211930	9830	9830	9830	9830	0
68	20240326	192600	106211930	9830	9830	9830	9830	0
69	20240326	192500	106211930	9830	9830	9830	9830	0
70	20240326	192400	106211930	9830	9830	9830	9830	0
71	20240326	192300	106211930	9830	9830	9830	9830	0
72	20240326	192200	106211930	9830	9830	9830	9830	0
73	20240326	192100	106211930	9830	9830	9830	9830	0
74	20240326	192000	106211930	9830	9830	9830	9830	0
75	20240326	191900	106211930	9830	9830	9830	9830	0
76	20240326	191800	106211930	9830	9830	9830	9830	0
77	20240326	191700	106211930	9830	9830	9830	9830	0
78	20240326	191600	106211930	9830	9830	9830	9830	0
79	20240326	191500	106211930	9830	9830	9830	9830	0
80	20240326	191400	106211930	9830	9830	9830	9830	0
81	20240326	191300	106211930	9830	9830	9830	9830	0
82	20240326	191200	106211930	9830	9830	9830	9830	0
83	20240326	191100	106211930	9830	9830	9830	9830	0
84	20240326	191000	106211930	9830	9830	9830	9830	0
85	20240326	190900	106211930	9830	9830	9830	9830	0
86	20240326	190800	106211930	9830	9830	9830	9830	0
87	20240326	190700	106211930	9830	9830	9830	9830	0
88	20240326	190600	106211930	9830	9830	9830	9830	0
89	20240326	190500	106211930	9830	9830	9830	9830	0
90	20240326	190400	106211930	9830	9830	9830	9830	0
91	20240326	190300	106211930	9830	9830	9830	9830	0
92	20240326	190200	106211930	9830	9830	9830	9830	330
93	20240326	190100	106211930	9830	9830	9830	9830	0
94	20240326	190000	106211930	9830	9830	9830	9830	0
95	20240326	185900	106211930	9830	9830	9830	9830	0
96	20240326	185800	106211930	9830	9830	9830	9830	0
97	20240326	185700	106211930	9830	9830	9830	9830	0
98	20240326	185600	106211930	9830	9830	9830	9830	0
99	20240326	185500	106211930	9830	9830	9830	9830	0
100	20240326	185400	106211930	9830	9830	9830	9830	0
101	20240326	185300	106211930	9830	9830	9830	9830	0
102	20240326	185200	106211930	9830	9830	9830	9830	0
103	20240326	185100	106211930	9830	9830	9830	9830	0
104	20240326	185000	106211930	9830	9830	9830	9830	0
105	20240326	184900	106211930	9830	9830	9830	9830	0
106	20240326	184800	106211930	9830	9830	9830	9830	0
107	20240326	184700	106211930	9830	9830	9830	9830	0
108	20240326	184600	106211930	9830	9830	9830	9830	0
109	20240326	184500	106211930	9830	9830	9830	9830	0
110	20240326	184400	106211930	9830	9830	9830	9830	0
111	20240326	184300	106211930	9830	9830	9830	9830	0
112	20240326	184200	106211930	9830	9830	9830	9830	0
113	20240326	184100	106211930	9830	9830	9830	9830	0
114	20240326	184000	106211930	9830	9830	9830	9830	0
115	20240326	183900	106211930	9830	9830	9830	9830	0
116	20240326	183800	106211930	9830	9830	9830	9830	0
117	20240326	183700	106211930	9830	9830	9830	9830	0
118	20240326	183600	106211930	9830	9830	9830	9830	0
119	20240326	183500	106211930	9830	9830	9830	9830	0
120	20240326	183400	106211930	9830	9830	9830	9830	0
121	20240326	183300	106211930	9830	9830	9830	9830	0
122	20240326	183200	106211930	9830	9830	9830	9830	330
123	20240326	183100	106211930	9830	9830	9830	9830	0
124	20240326	183000	106211930	9830	9830	9830	9830	0
125	20240326	182900	106211930	9830	9830	9830	9830	0
126	20240326	182800	106211930	9830	9830	9830	9830	0
127	20240326	182700	106211930	9830	9830	9830	9830	0
128	20240326	182600	106211930	9830	9830	9830	9830	0
129	20240326	182500	106211930	9830	9830	9830	9830	0
130	20240326	182400	106211930	9830	9830	9830	9830	0
131	20240326	182300	106211930	9830	9830	9830	9830	0
132	20240326	182200	106211930	9830	9830	9830	9830	0
133	20240326	182100	106211930	9830	9830	9830	9830	0
134	20240326	182000	106211930	9830	9830	9830	9830	0
135	20240326	181900	106211930	9830	9830	9830	9830	0
136	20240326	181800	106211930	9830	9830	9830	9830	0
137	20240326	181700	106211930	9830	9830	9830	9830	0
138	20240326	181600	106211930	9830	9830	9830	9830	0
139	20240326	181500	106211930	9830	9830	9830	9830	0
140	20240326	181400	106211930	9830	9830	9830	9830	0
141	20240326	181300	106211930	9830	9830	9830	9830	0
142	20240326	181200	106211930	9830	9830	9830	9830	0
143	20240326	181100	106211930	9830	9830	9830	9830	0
144	20240326	181000	106211930	9830	9830	9830	9830	0
145	20240326	180900	106211930	9830	9830	9830	9830	0
146	20240326	180800	106211930	9830	9830	9830	9830	0
147	20240326	180700	106211930	9830	9830	9830	9830	0
148	20240326	180600	106211930	9830	9830	9830	9830	0
149	20240326	180500	106211930	9830	9830	9830	9830	0
150	20240326	180400	106211930	9830	9830	9830	9830	0
151	20240326	180300	106211930	9830	9830	9830	9830	0
152	20240326	180200	106211930	9830	9830	9830	9830	330
153	20240326	180100	106211930	9830	9830	9830	9830	0
154	20240326	180000	106211930	9830	9830	9830	9830	0
155	20240326	175900	106211930	9830	9830	9830	9830	0
156	20240326	175800	106211930	9830	9830	9830	9830	0
157	20240326	175700	106211930	9830	9830	9830	9830	0
158	20240326	175600	106211930	9830	9830	9830	9830	0
159	20240326	175500	106211930	9830	9830	9830	9830	0
160	20240326	175400	106211930	9830	9830	9830	9830	0
161	20240326	175300	106211930	9830	9830	9830	9830	0
162	20240326	175200	106211930	9830	9830	9830	9830	0
163	20240326	175100	106211930	9830	9830	9830	9830	0
164	20240326	175000	106211930	9830	9830	9830	9830	0
165	20240326	174900	106211930	9830	9830	9830	9830	0
166	20240326	174800	106211930	9830	9830	9830	9830	0
167	20240326	174700	106211930	9830	9830	9830	9830	0
168	20240326	174600	106211930	9830	9830	9830	9830	0
169	20240326	174500	106211930	9830	9830	9830	9830	0
170	20240326	174400	106211930	9830	9830	9830	9830	0
171	20240326	174300	106211930	9830	9830	9830	9830	0
172	20240326	174200	106211930	9830	9830	9830	9830	0
173	20240326	174100	106211930	9830	9830	9830	9830	0
174	20240326	174000	106211930	9830	9830	9830	9830	0
175	20240326	173900	106211930	9830	9830	9830	9830	0
176	20240326	173800	106211930	9830	9830	9830	9830	0
177	20240326	173700	106211930	9830	9830	9830	9830	0
178	20240326	173600	106211930	9830	9830	9830	9830	0
179	20240326	173500	106211930	9830	9830	9830	9830	0
180	20240326	173400	106211930	9830	9830	9830	9830	0
181	20240326	173300	106211930	9830	9830	9830	9830	0
182	20240326	173200	106211930	9830	9830	9830	9830	330
183	20240326	173100	106211930	9830	9830	9830	9830	0
184	20240326	173000	106211930	9830	9830	9830	9830	0
185	20240326	172900	106211930	9830	9830	9830	9830	0
186	20240326	172800	106211930	9830	9830	9830	9830	0
187	20240326	172700	106211930	9830	9830	9830	9830	0
188	20240326	172600	106211930	9830	9830	9830	9830	0
189	20240326	172500	106211930	9830	9830	9830	9830	0
190	20240326	172400	106211930	9830	9830	9830	9830	0
191	20240326	172300	106211930	9830	9830	9830	9830	0
192	20240326	172200	106211930	9830	9830	9830	9830	0
193	20240326	172100	106211930	9830	9830	9830	9830	0
194	20240326	172000	106211930	9830	9830	9830	9830	0
195	20240326	171900	106211930	9830	9830	9830	9830	0
196	20240326	171800	106211930	9830	9830	9830	9830	0
197	20240326	171700	106211930	9830	9830	9830	9830	0
198	20240326	171600	106211930	9830	9830	9830	9830	0
199	20240326	171500	106211930	9830	9830	9830	9830	0
200	20240326	171400	106211930	9830	9830	9830	9830	0
201	20240326	171300	106211930	9830	9830	9830	9830	0
202	20240326	171200	106211930	9830	9830	9830	9830	0
203	20240326	171100	106211930	9830	9830	9830	9830	0
204	20240326	171000	106211930	9830	9830	9830	9830	0
205	20240326	170900	106211930	9830	9830	9830	9830	0
206	20240326	170800	106211930	9830	9830	9830	9830	0
207	20240326	170700	106211930	9830	9830	9830	9830	0
208	20240326	170600	106211930	9830	9830	9830	9830	0
209	20240326	170500	106211930	9830	9830	9830	9830	0
210	20240326	170400	106211930	9830	9830	9830	9830	0
211	20240326	170300	106211930	9830	9830	9830	9830	0
212	20240326	170200	106211930	9830	9830	9830	9830	330
213	20240326	170100	106211930	9830	9830	9830	9830	0
214	20240326	170000	106211930	9830	9830	9830	9830	0
215	20240326	165900	106211930	9830	9830	9830	9830	0
216	20240326	165800	106211930	9830	9830	9830	9830	0
217	20240326	165700	106211930	9830	9830	9830	9830	0
218	20240326	165600	106211930	9830	9830	9830	9830	0
219	20240326	165500	106211930	9830	9830	9830	9830	0
220	20240326	165400	106211930	9830	9830	9830	9830	0
221	20240326	165300	106211930	9830	9830	9830	9830	0
222	20240326	165200	106211930	9830	9830	9830	9830	0
223	20240326	165100	106211930	9830	9830	9830	9830	0
224	20240326	165000	106211930	9830	9830	9830	9830	0
225	20240326	164900	106211930	9830	9830	9830	9830	0
226	20240326	164800	106211930	9830	9830	9830	9830	0
227	20240326	164700	106211930	9830	9830	9830	9830	0
228	20240326	164600	106211930	9830	9830	9830	9830	0
229	20240326	164500	106211930	9830	9830	9830	9830	0
230	20240326	164400	106211930	9830	9830	9830	9830	0
231	20240326	164300	106211930	9830	9830	9830	9830	0
232	20240326	164200	106211930	9830	9830	9830	9830	0
233	20240326	164100	106211930	9830	9830	9830	9830	0
234	20240326	164000	106211930	9830	9830	9830	9830	0
235	20240326	163900	106211930	9830	9830	9830	9830	0
236	20240326	163800	106211930	9830	9830	9830	9830	0
237	20240326	163700	106211930	9830	9830	9830	9830	0
238	20240326	163600	106211930	9830	9830	9830	9830	0
239	20240326	163500	106211930	9830	9830	9830	9830	0
240	20240326	163400	106211930	9830	9830	9830	9830	0
241	20240326	163300	106211930	9830	9830	9830	9830	0
242	20240326	163200	106211930	9830	9830	9830	9830	330
243	20240326	163100	106211930	9830	9830	9830	9830	0
244	20240326	163000	106211930	9830	9830	9830	9830	0
245	20240326	162900	106211930	9830	9830	9830	9830	0
246	20240326	162800	106211930	9830	9830	9830	9830	0
247	20240326	162700	106211930	9830	9830	9830	9830	0
248	20240326	162600	106211930	9830	9830	9830	9830	0
249	20240326	162500	106211930	9830	9830	9830	9830	0
250	20240326	162400	106211930	9830	9830	9830	9830	0
251	20240326	162300	106211930	9830	9830	9830	9830	0
252	20240326	162200	106211930	9830	9830	9830	9830	0
253	20240326	162100	106211930	9830	9830	9830	9830	0
254	20240326	162000	106211930	9830	9830	9830	9830	0
255	20240326	161900	106211930	9830	9830	9830	9830	0
256	20240326	161800	106211930	9830	9830	9830	9830	0
257	20240326	161700	106211930	9830	9830	9830	9830	0
258	20240326	161600	106211930	9830	9830	9830	9830	0
259	20240326	161500	106211930	9830	9830	9830	9830	0
260	20240326	161400	106211930	9830	9830	9830	9830	0
261	20240326	161300	106211930	9830	9830	9830	9830	0
262	20240326	161200	106211930	9830	9830	9830	9830	0
263	20240326	161100	106211930	9830	9830	9830	9830	0
264	20240326	161000	106211930	9830	9830	9830	9830	0
265	20240326	160900	106211930	9830	9830	9830	9830	0
266	20240326	160800	106211930	9830	9830	9830	9830	0
267	20240326	160700	106211930	9830	9830	9830	9830	0
268	20240326	160600	106211930	9830	9830	9830	9830	0
269	20240326	160500	106211930	9830	9830	9830	9830	0
270	20240326	160400	106211930	9830	9830	9830	9830	0
271	20240326	160300	106211930	9830	9830	9830	9830	0
272	20240326	160200	106211930	9830	9830	9830	9830	330
273	20240326	160100	106211930	9830	9830	9830	9830	0
274	20240326	160000	106211930	9830	9830	9830	9830	0
275	20240326	155900	106211930	9830	9830	9830	9830	0
276	20240326	155800	106211930	9830	9830	9830	9830	0
277	20240326	155700	106211930	9830	9830	9830	9830	0
278	20240326	155600	106211930	9830	9830	9830	9830	0
279	20240326	155500	106211930	9830	9830	9830	9830	0
280	20240326	155400	106211930	9830	9830	9830	9830	0
281	20240326	155300	106211930	9830	9830	9830	9830	0
282	20240326	155200	106211930	9830	9830	9830	9830	0
283	20240326	155100	106211930	9830	9830	9830	9830	0
284	20240326	155000	106211930	9830	9830	9830	9830	0
285	20240326	154900	106211930	9830	9830	9830	9830	0
286	20240326	154800	106211930	9830	9830	9830	9830	0
287	20240326	154700	106211930	9830	9830	9830	9830	0
288	20240326	154600	106211930	9830	9830	9830	9830	0
289	20240326	154500	106211930	9830	9830	9830	9830	0
290	20240326	154400	106211930	9830	9830	9830	9830	0
291	20240326	154300	106211930	9830	9830	9830	9830	0
292	20240326	154200	106211930	9830	9830	9830	9830	0
293	20240326	154100	106211930	9830	9830	9830	9830	0
294	20240326	154000	106211930	9830	9830	9830	9830	0
295	20240326	153900	106211930	9830	9830	9830	9830	0
296	20240326	153800	106211930	9830	9830	9830	9830	0
297	20240326	153700	106211930	9830	9830	9830	9830	0
298	20240326	153600	106211930	9830	9830	9830	9830	0
299	20240326	153500	106211930	9830	9830	9830	9830	0
300	20240326	153400	106211930	9830	9830	9830	9830	0
301	20240326	153300	106211930	9830	9830	9830	9830	0
302	20240326	153200	106211930	9830	9830	9830	9830	330
303	20240326	153100	106211930	9830	9830	9830	9830	0
304	20240326	153000	106211930	9830	9830	9830	9830	330
305	20240326	152900	102968030	9840	9840	9840	9840	0
306	20240326	152800	102968030	9840	9840	9840	9840	0
307	20240326	152700	102968030	9840	9840	9840	9840	0
308	20240326	152600	102968030	9840	9840	9840	9840	0
309	20240326	152500	102968030	9840	9840	9840	9840	0
310	20240326	152400	102968030	9840	9840	9840	9840	0
311	20240326	152300	102968030	9840	9840	9840	9840	0
312	20240326	152200	102968030	9840	9840	9840	9840	0
313	20240326	152100	102968030	9840	9840	9840	9840	0
314	20240326	152000	102968030	9840	9840	9840	9840	0
315	20240326	151900	102968030	9840	9840	9840	9840	0
316	20240326	151800	102968030	9840	9840	9840	9840	100
317	20240326	151700	101984030	9850	9850	9850	9850	24
318	20240326	151600	101747630	9860	9860	9860	9860	6
319	20240326	151500	101688470	9850	9860	9860	9850	410
320	20240326	151400	97649880	9860	9860	9860	9860	0
321	20240326	151300	97649880	9860	9860	9860	9860	20
322	20240326	151200	97452680	9860	9860	9860	9860	0
323	20240326	151100	97452680	9860	9860	9860	9860	0
324	20240326	151000	97452680	9860	9860	9860	9860	1
325	20240326	150900	97442820	9890	9890	9890	9890	0
326	20240326	150800	97442820	9890	9890	9890	9890	0
327	20240326	150700	97442820	9890	9890	9890	9890	0
328	20240326	150600	97442820	9890	9890	9890	9890	0
329	20240326	150500	97442820	9890	9890	9890	9890	0
330	20240326	150400	97442820	9890	9890	9890	9890	0
331	20240326	150300	97442820	9890	9890	9890	9890	0
332	20240326	150200	97442820	9890	9890	9890	9890	0
333	20240326	150100	97442820	9890	9890	9890	9890	0
334	20240326	150000	97442820	9890	9890	9890	9890	0
335	20240326	145900	97442820	9890	9890	9890	9890	0
336	20240326	145800	97442820	9890	9890	9890	9890	0
337	20240326	145700	97442820	9890	9890	9890	9890	0
338	20240326	145600	97442820	9890	9890	9890	9890	0
339	20240326	145500	97442820	9890	9890	9890	9890	0
340	20240326	145400	97442820	9890	9890	9890	9890	0
341	20240326	145300	97442820	9890	9890	9890	9890	0
342	20240326	145200	97442820	9890	9890	9890	9890	0
343	20240326	145100	97442820	9890	9890	9890	9890	0
344	20240326	145000	97442820	9890	9890	9890	9890	0
345	20240326	144900	97442820	9890	9890	9890	9890	0
346	20240326	144800	97442820	9890	9890	9890	9890	0
347	20240326	144700	97442820	9890	9890	9890	9890	0
348	20240326	144600	97442820	9890	9890	9890	9890	0
349	20240326	144500	97442820	9890	9890	9890	9890	0
350	20240326	144400	97442820	9890	9890	9890	9890	0
351	20240326	144300	97442820	9890	9890	9890	9890	0
352	20240326	144200	97442820	9890	9890	9890	9890	0
353	20240326	144100	97442820	9890	9890	9890	9890	5
354	20240326	144000	97393370	9890	9890	9890	9890	0
355	20240326	143900	97393370	9890	9890	9890	9890	0
356	20240326	143800	97393370	9890	9890	9890	9890	200
357	20240326	143700	95415370	9890	9870	9890	9870	90
358	20240326	143600	94526010	9850	9850	9850	9850	0
359	20240326	143500	94526010	9850	9850	9850	9850	0
360	20240326	143400	94526010	9850	9850	9850	9850	0
361	20240326	143300	94526010	9850	9850	9850	9850	0
362	20240326	143200	94526010	9850	9850	9850	9850	0
363	20240326	143100	94526010	9850	9850	9850	9850	0
364	20240326	143000	94526010	9850	9850	9850	9850	0
365	20240326	142900	94526010	9850	9850	9850	9850	0
366	20240326	142800	94526010	9850	9850	9850	9850	0
367	20240326	142700	94526010	9850	9850	9850	9850	0
368	20240326	142600	94526010	9850	9850	9850	9850	0
369	20240326	142500	94526010	9850	9850	9850	9850	0
370	20240326	142400	94526010	9850	9850	9850	9850	0
371	20240326	142300	94526010	9850	9850	9850	9850	0
372	20240326	142200	94526010	9850	9850	9850	9850	0
373	20240326	142100	94526010	9850	9850	9850	9850	0
374	20240326	142000	94526010	9850	9850	9850	9850	0
375	20240326	141900	94526010	9850	9850	9850	9850	3
376	20240326	141800	94496460	9850	9850	9850	9850	0
377	20240326	141700	94496460	9850	9850	9850	9850	0
378	20240326	141600	94496460	9850	9850	9850	9850	0
379	20240326	141500	94496460	9850	9850	9850	9850	0
380	20240326	141400	94496460	9850	9850	9850	9850	0
381	20240326	141300	94496460	9850	9840	9850	9840	9
382	20240326	141200	94407890	9840	9840	9840	9840	100
383	20240326	141100	93423890	9850	9850	9850	9850	0
384	20240326	141000	93423890	9850	9850	9850	9850	0
385	20240326	140900	93423890	9850	9850	9850	9850	1
386	20240326	140800	93414040	9870	9870	9870	9870	0
387	20240326	140700	93414040	9870	9870	9870	9870	0
388	20240326	140600	93414040	9870	9870	9870	9870	0
389	20240326	140500	93414040	9870	9870	9870	9870	0
390	20240326	140400	93414040	9870	9870	9870	9870	0
391	20240326	140300	93414040	9870	9870	9870	9870	9
392	20240326	140200	93325210	9870	9870	9870	9870	5
393	20240326	140100	93275860	9870	9870	9870	9870	5
394	20240326	140000	93226510	9870	9870	9870	9870	0
395	20240326	135900	93226510	9870	9870	9870	9870	0
396	20240326	135800	93226510	9870	9870	9870	9870	0
397	20240326	135700	93226510	9870	9870	9870	9870	0
398	20240326	135600	93226510	9870	9870	9870	9870	2
399	20240326	135500	93206770	9890	9890	9890	9890	0
400	20240326	135400	93206770	9890	9890	9890	9890	7
401	20240326	135300	93137540	9890	9890	9890	9890	0
402	20240326	135200	93137540	9890	9890	9890	9890	0
403	20240326	135100	93137540	9890	9890	9890	9890	0
404	20240326	135000	93137540	9890	9890	9890	9890	80
405	20240326	134900	92346340	9840	9840	9840	9840	0
406	20240326	134800	92346340	9840	9840	9840	9840	167
407	20240326	134700	90703060	9840	9840	9840	9840	0
408	20240326	134600	90703060	9840	9840	9840	9840	0
409	20240326	134500	90703060	9840	9840	9840	9840	42
410	20240326	134400	90289780	9890	9890	9890	9890	0
411	20240326	134300	90289780	9890	9890	9890	9890	0
412	20240326	134200	90289780	9890	9890	9890	9890	0
413	20240326	134100	90289780	9890	9890	9890	9890	0
414	20240326	134000	90289780	9890	9890	9890	9890	0
415	20240326	133900	90289780	9890	9890	9890	9890	12
416	20240326	133800	90171100	9880	9880	9880	9880	40
417	20240326	133700	89775900	9840	9840	9840	9840	0
418	20240326	133600	89775900	9840	9840	9840	9840	0
419	20240326	133500	89775900	9840	9840	9840	9840	0
420	20240326	133400	89775900	9840	9840	9840	9840	5
421	20240326	133300	89726700	9830	9830	9830	9830	0
422	20240326	133200	89726700	9830	9830	9830	9830	0
423	20240326	133100	89726700	9830	9830	9830	9830	0
424	20240326	133000	89726700	9830	9830	9830	9830	0
425	20240326	132900	89726700	9830	9830	9830	9830	0
426	20240326	132800	89726700	9830	9830	9830	9830	0
427	20240326	132700	89726700	9830	9830	9830	9830	0
428	20240326	132600	89726700	9830	9830	9830	9830	0
429	20240326	132500	89726700	9830	9830	9830	9830	1
430	20240326	132400	89716870	9830	9830	9830	9830	0
431	20240326	132300	89716870	9830	9830	9830	9830	5
432	20240326	132200	89667720	9830	9830	9830	9830	0
433	20240326	132100	89667720	9830	9830	9830	9830	0
434	20240326	132000	89667720	9830	9830	9830	9830	15
435	20240326	131900	89520270	9830	9830	9830	9830	0
436	20240326	131800	89520270	9830	9830	9830	9830	0
437	20240326	131700	89520270	9830	9830	9830	9830	5
438	20240326	131600	89471120	9880	9880	9880	9880	0
439	20240326	131500	89471120	9880	9880	9880	9880	1
440	20240326	131400	89461240	9880	9880	9880	9880	0
441	20240326	131300	89461240	9880	9880	9880	9880	192
442	20240326	131200	87564280	9830	9830	9830	9830	0
443	20240326	131100	87564280	9830	9830	9830	9830	100
444	20240326	131000	86581280	9830	9830	9830	9830	0
445	20240326	130900	86581280	9830	9830	9830	9830	0
446	20240326	130800	86581280	9830	9830	9830	9830	50
447	20240326	130700	86089780	9830	9830	9830	9830	0
448	20240326	130600	86089780	9830	9830	9830	9830	0
449	20240326	130500	86089780	9830	9830	9830	9830	0
450	20240326	130400	86089780	9830	9830	9830	9830	0
451	20240326	130300	86089780	9830	9830	9830	9830	0
452	20240326	130200	86089780	9830	9830	9830	9830	0
453	20240326	130100	86089780	9830	9830	9830	9830	0
454	20240326	130000	86089780	9830	9830	9830	9830	0
455	20240326	125900	86089780	9830	9830	9830	9830	0
456	20240326	125800	86089780	9830	9830	9830	9830	0
457	20240326	125700	86089780	9830	9830	9830	9830	0
458	20240326	125600	86089780	9830	9830	9830	9830	0
459	20240326	125500	86089780	9830	9830	9830	9830	0
460	20240326	125400	86089780	9830	9830	9830	9830	0
461	20240326	125300	86089780	9830	9830	9830	9830	0
462	20240326	125200	86089780	9830	9830	9830	9830	0
463	20240326	125100	86089780	9830	9830	9830	9830	0
464	20240326	125000	86089780	9830	9830	9830	9830	0
465	20240326	124900	86089780	9830	9830	9830	9830	0
466	20240326	124800	86089780	9830	9830	9830	9830	0
467	20240326	124700	86089780	9830	9830	9830	9830	0
468	20240326	124600	86089780	9830	9830	9830	9830	0
469	20240326	124500	86089780	9830	9830	9830	9830	0
470	20240326	124400	86089780	9830	9830	9830	9830	0
471	20240326	124300	86089780	9830	9830	9830	9830	0
472	20240326	124200	86089780	9830	9830	9830	9830	0
473	20240326	124100	86089780	9830	9830	9830	9830	0
474	20240326	124000	86089780	9830	9830	9830	9830	2
475	20240326	123900	86070120	9830	9830	9830	9830	0
476	20240326	123800	86070120	9830	9830	9830	9830	0
477	20240326	123700	86070120	9830	9830	9830	9830	99
478	20240326	123600	85096950	9820	9820	9820	9820	0
479	20240326	123500	85096950	9820	9820	9820	9820	0
480	20240326	123400	85096950	9820	9820	9820	9820	0
481	20240326	123300	85096950	9820	9820	9820	9820	0
482	20240326	123200	85096950	9820	9820	9820	9820	0
483	20240326	123100	85096950	9820	9820	9820	9820	0
484	20240326	123000	85096950	9820	9820	9820	9820	0
485	20240326	122900	85096950	9820	9820	9820	9820	0
486	20240326	122800	85096950	9820	9820	9820	9820	0
487	20240326	122700	85096950	9820	9820	9820	9820	0
488	20240326	122600	85096950	9820	9820	9820	9820	0
489	20240326	122500	85096950	9820	9820	9820	9820	0
490	20240326	122400	85096950	9820	9820	9820	9820	0
491	20240326	122300	85096950	9820	9820	9820	9820	0
492	20240326	122200	85096950	9820	9820	9820	9820	0
493	20240326	122100	85096950	9820	9820	9820	9820	0
494	20240326	122000	85096950	9820	9820	9820	9820	0
495	20240326	121900	85096950	9820	9820	9820	9820	0
496	20240326	121800	85096950	9820	9820	9820	9820	0
497	20240326	121700	85096950	9820	9820	9820	9820	0
498	20240326	121600	85096950	9820	9820	9820	9820	0
499	20240326	121500	85096950	9820	9820	9820	9820	0
500	20240326	121400	85096950	9820	9820	9820	9820	0
501	20240326	121300	85096950	9820	9880	9880	9820	219
502	20240326	121200	82944220	9830	9830	9830	9830	0
503	20240326	121100	82944220	9830	9830	9830	9830	0
504	20240326	121000	82944220	9830	9830	9830	9830	0
505	20240326	120900	82944220	9830	9830	9830	9830	0
506	20240326	120800	82944220	9830	9830	9830	9830	0
507	20240326	120700	82944220	9830	9830	9830	9830	0
508	20240326	120600	82944220	9830	9830	9830	9830	0
509	20240326	120500	82944220	9830	9830	9830	9830	0
510	20240326	120400	82944220	9830	9830	9830	9830	0
511	20240326	120300	82944220	9830	9830	9830	9830	0
512	20240326	120200	82944220	9830	9830	9830	9830	0
513	20240326	120100	82944220	9830	9850	9850	9830	100
514	20240326	120000	81961100	9890	9890	9890	9890	0
515	20240326	115900	81961100	9890	9890	9890	9890	0
516	20240326	115800	81961100	9890	9860	9890	9860	10
517	20240326	115700	81862310	9850	9850	9850	9850	0
518	20240326	115600	81862310	9850	9850	9850	9850	0
519	20240326	115500	81862310	9850	9850	9850	9850	0
520	20240326	115400	81862310	9850	9850	9850	9850	0
521	20240326	115300	81862310	9850	9850	9850	9850	0
522	20240326	115200	81862310	9850	9850	9850	9850	2
523	20240326	115100	81842610	9860	9860	9860	9860	0
524	20240326	115000	81842610	9860	9860	9860	9860	0
525	20240326	114900	81842610	9860	9860	9860	9860	0
526	20240326	114800	81842610	9860	9860	9860	9860	0
527	20240326	114700	81842610	9860	9860	9860	9860	0
528	20240326	114600	81842610	9860	9860	9860	9860	0
529	20240326	114500	81842610	9860	9860	9860	9860	0
530	20240326	114400	81842610	9860	9860	9860	9860	1
531	20240326	114300	81832750	9860	9860	9860	9860	0
532	20240326	114200	81832750	9860	9870	9870	9860	4
533	20240326	114100	81793290	9890	9890	9890	9890	0
534	20240326	114000	81793290	9890	9890	9890	9890	0
535	20240326	113900	81793290	9890	9890	9890	9890	1
536	20240326	113800	81783400	9890	9890	9890	9890	0
537	20240326	113700	81783400	9890	9890	9890	9890	0
538	20240326	113600	81783400	9890	9890	9890	9890	0
539	20240326	113500	81783400	9890	9890	9890	9890	0
540	20240326	113400	81783400	9890	9890	9890	9890	1
541	20240326	113300	81773510	9890	9890	9890	9890	0
542	20240326	113200	81773510	9890	9890	9890	9890	0
543	20240326	113100	81773510	9890	9890	9890	9890	0
544	20240326	113000	81773510	9890	9890	9890	9890	0
545	20240326	112900	81773510	9890	9890	9890	9890	0
546	20240326	112800	81773510	9890	9890	9890	9890	0
547	20240326	112700	81773510	9890	9890	9890	9890	0
548	20240326	112600	81773510	9890	9890	9890	9890	0
549	20240326	112500	81773510	9890	9890	9890	9890	0
550	20240326	112400	81773510	9890	9890	9890	9890	0
551	20240326	112300	81773510	9890	9790	9890	9790	38
552	20240326	112200	81401190	9790	9790	9790	9790	26
553	20240326	112100	81146650	9790	9790	9790	9790	0
554	20240326	112000	81146650	9790	9790	9790	9790	0
555	20240326	111900	81146650	9790	9790	9790	9790	0
556	20240326	111800	81146650	9790	9790	9790	9790	0
557	20240326	111700	81146650	9790	9790	9790	9790	0
558	20240326	111600	81146650	9790	9790	9790	9790	0
559	20240326	111500	81146650	9790	9790	9790	9790	0
560	20240326	111400	81146650	9790	9790	9790	9790	0
561	20240326	111300	81146650	9790	9790	9790	9790	1
562	20240326	111200	81136860	9800	9800	9800	9800	10
563	20240326	111100	81038860	9790	9870	9870	9790	2528
564	20240326	111000	56239460	9910	9910	9910	9910	50
565	20240326	110900	55743960	9910	9910	9910	9910	200
566	20240326	110800	53761960	9910	9910	9910	9910	0
567	20240326	110700	53761960	9910	9910	9910	9910	3
568	20240326	110600	53732230	9910	9910	9910	9910	0
569	20240326	110500	53732230	9910	9910	9910	9910	0
570	20240326	110400	53732230	9910	9910	9910	9910	0
571	20240326	110300	53732230	9910	9910	9910	9910	0
572	20240326	110200	53732230	9910	9910	9910	9910	4
573	20240326	110100	53692590	9910	9910	9910	9910	0
574	20240326	110000	53692590	9910	9910	9910	9910	1
575	20240326	105900	53682680	9860	9860	9860	9860	0
576	20240326	105800	53682680	9860	9860	9860	9860	0
577	20240326	105700	53682680	9860	9860	9860	9860	0
578	20240326	105600	53682680	9860	9860	9860	9860	0
579	20240326	105500	53682680	9860	9860	9860	9860	1
580	20240326	105400	53672820	9860	9860	9860	9860	0
581	20240326	105300	53672820	9860	9860	9860	9860	0
582	20240326	105200	53672820	9860	9860	9860	9860	241
583	20240326	105100	51296560	9830	9830	9830	9830	0
584	20240326	105000	51296560	9830	9830	9830	9830	10
585	20240326	104900	51198260	9820	9820	9820	9820	0
586	20240326	104800	51198260	9820	9820	9820	9820	0
587	20240326	104700	51198260	9820	9820	9820	9820	0
588	20240326	104600	51198260	9820	9820	9820	9820	0
589	20240326	104500	51198260	9820	9820	9820	9820	1
590	20240326	104400	51188440	9860	9860	9860	9860	0
591	20240326	104300	51188440	9860	9860	9860	9860	0
592	20240326	104200	51188440	9860	9860	9860	9860	0
593	20240326	104100	51188440	9860	9860	9860	9860	75
594	20240326	104000	50448940	9800	9800	9800	9800	0
595	20240326	103900	50448940	9800	9800	9800	9800	0
596	20240326	103800	50448940	9800	9800	9800	9800	0
597	20240326	103700	50448940	9800	9800	9800	9800	0
598	20240326	103600	50448940	9800	9800	9800	9800	0
599	20240326	103500	50448940	9800	9800	9800	9800	0
600	20240326	103400	50448940	9800	9800	9800	9800	0
601	20240326	103300	50448940	9800	9800	9800	9800	0
602	20240326	103200	50448940	9800	9800	9800	9800	0
603	20240326	103100	50448940	9800	9800	9800	9800	1
604	20240326	103000	50439140	9800	9810	9810	9800	1000
605	20240326	102900	40637900	9860	9860	9860	9860	100
606	20240326	102800	39651900	9860	9860	9860	9860	5
607	20240326	102700	39602600	9810	9810	9810	9810	0
608	20240326	102600	39602600	9810	9820	9820	9810	119
609	20240326	102500	38435110	9800	9800	9800	9800	0
610	20240326	102400	38435110	9800	9800	9800	9800	0
611	20240326	102300	38435110	9800	9800	9800	9800	0
612	20240326	102200	38435110	9800	9800	9800	9800	0
613	20240326	102100	38435110	9800	9800	9800	9800	0
614	20240326	102000	38435110	9800	9800	9800	9800	0
615	20240326	101900	38435110	9800	9800	9800	9800	0
616	20240326	101800	38435110	9800	9800	9800	9800	0
617	20240326	101700	38435110	9800	9800	9800	9800	0
618	20240326	101600	38435110	9800	9800	9800	9800	0
619	20240326	101500	38435110	9800	9840	9840	9800	300
620	20240326	101400	35491970	9850	9850	9850	9850	150
621	20240326	101300	34014470	9860	9860	9860	9860	10
622	20240326	101200	33915870	9860	9860	9860	9860	9
623	20240326	101100	33827130	9890	9890	9890	9890	0
624	20240326	101000	33827130	9890	9860	9890	9860	163
625	20240326	100900	32219890	9910	9910	9910	9910	0
626	20240326	100800	32219890	9910	9910	9910	9910	0
627	20240326	100700	32219890	9910	9910	9910	9910	0
628	20240326	100600	32219890	9910	9910	9910	9910	0
629	20240326	100500	32219890	9910	9910	9910	9910	0
630	20240326	100400	32219890	9910	9910	9910	9910	0
631	20240326	100300	32219890	9910	9910	9910	9910	1
632	20240326	100200	32209980	9910	9910	9910	9910	0
633	20240326	100100	32209980	9910	9910	9910	9910	1
634	20240326	100000	32200070	9860	9860	9860	9860	2
635	20240326	095900	32180350	9860	9860	9860	9860	212
636	20240326	095800	30090030	9870	9870	9870	9870	0
637	20240326	095700	30090030	9870	9900	9900	9870	964
638	20240326	095600	20559770	9900	9900	9900	9900	0
639	20240326	095500	20559770	9900	9900	9900	9900	30
640	20240326	095400	20262770	9910	9910	9910	9910	0
641	20240326	095300	20262770	9910	9910	9910	9910	1
642	20240326	095200	20252860	9910	9910	9910	9910	0
643	20240326	095100	20252860	9910	9910	9910	9910	2
644	20240326	095000	20233040	9910	9910	9910	9910	20
645	20240326	094900	20034840	9910	9910	9910	9910	0
646	20240326	094800	20034840	9910	9910	9910	9910	0
647	20240326	094700	20034840	9910	9910	9910	9910	0
648	20240326	094600	20034840	9910	9900	9910	9900	160
649	20240326	094500	18450830	9910	9910	9910	9910	70
650	20240326	094400	17757130	9910	9910	9910	9910	0
651	20240326	094300	17757130	9910	9910	9910	9910	0
652	20240326	094200	17757130	9910	9910	9910	9910	0
653	20240326	094100	17757130	9910	9910	9910	9910	20
654	20240326	094000	17558930	9910	9910	9910	9910	44
655	20240326	093900	17122890	9910	9910	9910	9910	30
656	20240326	093800	16825590	9910	9910	9910	9910	1
657	20240326	093700	16815680	9910	9910	9910	9910	0
658	20240326	093600	16815680	9910	9910	9910	9910	0
659	20240326	093500	16815680	9910	9910	9910	9910	0
660	20240326	093400	16815680	9910	9910	9910	9910	0
661	20240326	093300	16815680	9910	9920	9920	9910	341
662	20240326	093200	13435370	9910	9920	9920	9910	1100
663	20240326	093100	2523970	9920	9920	9920	9920	0
664	20240326	093000	2523970	9920	9920	9920	9920	0
665	20240326	092900	2523970	9920	9920	9920	9920	0
666	20240326	092800	2523970	9920	9920	9920	9920	0
667	20240326	092700	2523970	9920	9920	9920	9920	0
668	20240326	092600	2523970	9920	9920	9920	9920	0
669	20240326	092500	2523970	9920	9920	9920	9920	1
670	20240326	092400	2514050	9910	9910	9910	9910	0
671	20240326	092300	2514050	9910	9910	9910	9910	0
672	20240326	092200	2514050	9910	9910	9910	9910	0
673	20240326	092100	2514050	9910	9880	9910	9880	28
674	20240326	092000	2236900	9880	9880	9880	9880	0
675	20240326	091900	2236900	9880	9880	9880	9880	0
676	20240326	091800	2236900	9880	9880	9880	9880	0
677	20240326	091700	2236900	9880	9880	9880	9880	0
678	20240326	091600	2236900	9880	9880	9880	9880	89
679	20240326	091500	1357580	9880	9880	9880	9880	0
680	20240326	091400	1357580	9880	9880	9880	9880	27
681	20240326	091300	1090820	9880	9880	9880	9880	0
682	20240326	091200	1090820	9880	9910	9910	9880	64
683	20240326	091100	456760	9910	9910	9910	9910	12
684	20240326	091000	337840	9920	9920	9920	9920	5
685	20240326	090900	288240	9920	9920	9920	9920	0
686	20240326	090800	288240	9920	9920	9920	9920	0
687	20240326	090700	288240	9920	9920	9920	9920	0
688	20240326	090600	288240	9920	9920	9920	9920	0
689	20240326	090500	288240	9920	9920	9920	9920	0
690	20240326	090400	288240	9920	9920	9920	9920	0
691	20240326	090300	288240	9920	9920	9920	9920	0
692	20240326	090200	288240	9920	9920	9920	9920	0
693	20240326	090100	288240	9920	9920	9920	9920	12
694	20240326	090000	169200	9930	9970	9970	9930	17