KissMeData/044820/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	192600	148311150	9770	9770	9770	9770	622
3	20240322	192500	148311150	9770	9770	9770	9770	0
4	20240322	192400	148311150	9770	9770	9770	9770	0
5	20240322	192300	148311150	9770	9770	9770	9770	0
6	20240322	192200	148311150	9770	9770	9770	9770	0
7	20240322	192100	148311150	9770	9770	9770	9770	0
8	20240322	192000	148311150	9770	9770	9770	9770	0
9	20240322	191900	148311150	9770	9770	9770	9770	0
10	20240322	191800	148311150	9770	9770	9770	9770	0
11	20240322	191700	148311150	9770	9770	9770	9770	0
12	20240322	191600	148311150	9770	9770	9770	9770	0
13	20240322	191500	148311150	9770	9770	9770	9770	0
14	20240322	191400	148311150	9770	9770	9770	9770	0
15	20240322	191300	148311150	9770	9770	9770	9770	0
16	20240322	191200	148311150	9770	9770	9770	9770	0
17	20240322	191100	148311150	9770	9770	9770	9770	0
18	20240322	191000	148311150	9770	9770	9770	9770	0
19	20240322	190900	148311150	9770	9770	9770	9770	0
20	20240322	190800	148311150	9770	9770	9770	9770	0
21	20240322	190700	148311150	9770	9770	9770	9770	0
22	20240322	190600	148311150	9770	9770	9770	9770	0
23	20240322	190500	148311150	9770	9770	9770	9770	0
24	20240322	190400	148311150	9770	9770	9770	9770	0
25	20240322	190300	148311150	9770	9770	9770	9770	0
26	20240322	190200	148311150	9770	9770	9770	9770	0
27	20240322	190100	148311150	9770	9770	9770	9770	0
28	20240322	190000	148311150	9770	9770	9770	9770	0
29	20240322	185900	148311150	9770	9770	9770	9770	0
30	20240322	185800	148311150	9770	9770	9770	9770	0
31	20240322	185700	148311150	9770	9770	9770	9770	0
32	20240322	185600	148311150	9770	9770	9770	9770	622
33	20240322	185500	148311150	9770	9770	9770	9770	0
34	20240322	185400	148311150	9770	9770	9770	9770	0
35	20240322	185300	148311150	9770	9770	9770	9770	0
36	20240322	185200	148311150	9770	9770	9770	9770	0
37	20240322	185100	148311150	9770	9770	9770	9770	0
38	20240322	185000	148311150	9770	9770	9770	9770	0
39	20240322	184900	148311150	9770	9770	9770	9770	0
40	20240322	184800	148311150	9770	9770	9770	9770	0
41	20240322	184700	148311150	9770	9770	9770	9770	0
42	20240322	184600	148311150	9770	9770	9770	9770	0
43	20240322	184500	148311150	9770	9770	9770	9770	0
44	20240322	184400	148311150	9770	9770	9770	9770	0
45	20240322	184300	148311150	9770	9770	9770	9770	0
46	20240322	184200	148311150	9770	9770	9770	9770	0
47	20240322	184100	148311150	9770	9770	9770	9770	0
48	20240322	184000	148311150	9770	9770	9770	9770	0
49	20240322	183900	148311150	9770	9770	9770	9770	0
50	20240322	183800	148311150	9770	9770	9770	9770	0
51	20240322	183700	148311150	9770	9770	9770	9770	0
52	20240322	183600	148311150	9770	9770	9770	9770	0
53	20240322	183500	148311150	9770	9770	9770	9770	0
54	20240322	183400	148311150	9770	9770	9770	9770	0
55	20240322	183300	148311150	9770	9770	9770	9770	0
56	20240322	183200	148311150	9770	9770	9770	9770	0
57	20240322	183100	148311150	9770	9770	9770	9770	0
58	20240322	183000	148311150	9770	9770	9770	9770	0
59	20240322	182900	148311150	9770	9770	9770	9770	0
60	20240322	182800	148311150	9770	9770	9770	9770	0
61	20240322	182700	148311150	9770	9770	9770	9770	0
62	20240322	182600	148311150	9770	9770	9770	9770	622
63	20240322	182500	148311150	9770	9770	9770	9770	0
64	20240322	182400	148311150	9770	9770	9770	9770	0
65	20240322	182300	148311150	9770	9770	9770	9770	0
66	20240322	182200	148311150	9770	9770	9770	9770	0
67	20240322	182100	148311150	9770	9770	9770	9770	0
68	20240322	182000	148311150	9770	9770	9770	9770	0
69	20240322	181900	148311150	9770	9770	9770	9770	0
70	20240322	181800	148311150	9770	9770	9770	9770	0
71	20240322	181700	148311150	9770	9770	9770	9770	0
72	20240322	181600	148311150	9770	9770	9770	9770	0
73	20240322	181500	148311150	9770	9770	9770	9770	0
74	20240322	181400	148311150	9770	9770	9770	9770	0
75	20240322	181300	148311150	9770	9770	9770	9770	0
76	20240322	181200	148311150	9770	9770	9770	9770	0
77	20240322	181100	148311150	9770	9770	9770	9770	0
78	20240322	181000	148311150	9770	9770	9770	9770	0
79	20240322	180900	148311150	9770	9770	9770	9770	0
80	20240322	180800	148311150	9770	9770	9770	9770	0
81	20240322	180700	148311150	9770	9770	9770	9770	0
82	20240322	180600	148311150	9770	9770	9770	9770	0
83	20240322	180500	148311150	9770	9770	9770	9770	0
84	20240322	180400	148311150	9770	9770	9770	9770	0
85	20240322	180300	148311150	9770	9770	9770	9770	0
86	20240322	180200	148311150	9770	9770	9770	9770	0
87	20240322	180100	148311150	9770	9770	9770	9770	0
88	20240322	180000	148311150	9770	9770	9770	9770	0
89	20240322	175900	148311150	9770	9770	9770	9770	0
90	20240322	175800	148311150	9770	9770	9770	9770	0
91	20240322	175700	148311150	9770	9770	9770	9770	0
92	20240322	175600	148311150	9770	9770	9770	9770	622
93	20240322	175500	148311150	9770	9770	9770	9770	0
94	20240322	175400	148311150	9770	9770	9770	9770	0
95	20240322	175300	148311150	9770	9770	9770	9770	0
96	20240322	175200	148311150	9770	9770	9770	9770	0
97	20240322	175100	148311150	9770	9770	9770	9770	0
98	20240322	175000	148311150	9770	9770	9770	9770	0
99	20240322	174900	148311150	9770	9770	9770	9770	0
100	20240322	174800	148311150	9770	9770	9770	9770	0
101	20240322	174700	148311150	9770	9770	9770	9770	0
102	20240322	174600	148311150	9770	9770	9770	9770	0
103	20240322	174500	148311150	9770	9770	9770	9770	0
104	20240322	174400	148311150	9770	9770	9770	9770	0
105	20240322	174300	148311150	9770	9770	9770	9770	0
106	20240322	174200	148311150	9770	9770	9770	9770	0
107	20240322	174100	148311150	9770	9770	9770	9770	0
108	20240322	174000	148311150	9770	9770	9770	9770	0
109	20240322	173900	148311150	9770	9770	9770	9770	0
110	20240322	173800	148311150	9770	9770	9770	9770	0
111	20240322	173700	148311150	9770	9770	9770	9770	0
112	20240322	173600	148311150	9770	9770	9770	9770	0
113	20240322	173500	148311150	9770	9770	9770	9770	0
114	20240322	173400	148311150	9770	9770	9770	9770	0
115	20240322	173300	148311150	9770	9770	9770	9770	0
116	20240322	173200	148311150	9770	9770	9770	9770	0
117	20240322	173100	148311150	9770	9770	9770	9770	0
118	20240322	173000	148311150	9770	9770	9770	9770	0
119	20240322	172900	148311150	9770	9770	9770	9770	0
120	20240322	172800	148311150	9770	9770	9770	9770	0
121	20240322	172700	148311150	9770	9770	9770	9770	0
122	20240322	172600	148311150	9770	9770	9770	9770	622
123	20240322	172500	148311150	9770	9770	9770	9770	0
124	20240322	172400	148311150	9770	9770	9770	9770	0
125	20240322	172300	148311150	9770	9770	9770	9770	0
126	20240322	172200	148311150	9770	9770	9770	9770	0
127	20240322	172100	148311150	9770	9770	9770	9770	0
128	20240322	172000	148311150	9770	9770	9770	9770	0
129	20240322	171900	148311150	9770	9770	9770	9770	0
130	20240322	171800	148311150	9770	9770	9770	9770	0
131	20240322	171700	148311150	9770	9770	9770	9770	0
132	20240322	171600	148311150	9770	9770	9770	9770	0
133	20240322	171500	148311150	9770	9770	9770	9770	0
134	20240322	171400	148311150	9770	9770	9770	9770	0
135	20240322	171300	148311150	9770	9770	9770	9770	0
136	20240322	171200	148311150	9770	9770	9770	9770	0
137	20240322	171100	148311150	9770	9770	9770	9770	0
138	20240322	171000	148311150	9770	9770	9770	9770	0
139	20240322	170900	148311150	9770	9770	9770	9770	0
140	20240322	170800	148311150	9770	9770	9770	9770	0
141	20240322	170700	148311150	9770	9770	9770	9770	0
142	20240322	170600	148311150	9770	9770	9770	9770	0
143	20240322	170500	148311150	9770	9770	9770	9770	0
144	20240322	170400	148311150	9770	9770	9770	9770	0
145	20240322	170300	148311150	9770	9770	9770	9770	0
146	20240322	170200	148311150	9770	9770	9770	9770	0
147	20240322	170100	148311150	9770	9770	9770	9770	0
148	20240322	170000	148311150	9770	9770	9770	9770	0
149	20240322	165900	148311150	9770	9770	9770	9770	0
150	20240322	165800	148311150	9770	9770	9770	9770	0
151	20240322	165700	148311150	9770	9770	9770	9770	0
152	20240322	165600	148311150	9770	9770	9770	9770	622
153	20240322	165500	148311150	9770	9770	9770	9770	0
154	20240322	165400	148311150	9770	9770	9770	9770	0
155	20240322	165300	148311150	9770	9770	9770	9770	0
156	20240322	165200	148311150	9770	9770	9770	9770	0
157	20240322	165100	148311150	9770	9770	9770	9770	0
158	20240322	165000	148311150	9770	9770	9770	9770	0
159	20240322	164900	148311150	9770	9770	9770	9770	0
160	20240322	164800	148311150	9770	9770	9770	9770	0
161	20240322	164700	148311150	9770	9770	9770	9770	0
162	20240322	164600	148311150	9770	9770	9770	9770	0
163	20240322	164500	148311150	9770	9770	9770	9770	0
164	20240322	164400	148311150	9770	9770	9770	9770	0
165	20240322	164300	148311150	9770	9770	9770	9770	0
166	20240322	164200	148311150	9770	9770	9770	9770	0
167	20240322	164100	148311150	9770	9770	9770	9770	0
168	20240322	164000	148311150	9770	9770	9770	9770	0
169	20240322	163900	148311150	9770	9770	9770	9770	0
170	20240322	163800	148311150	9770	9770	9770	9770	0
171	20240322	163700	148311150	9770	9770	9770	9770	0
172	20240322	163600	148311150	9770	9770	9770	9770	0
173	20240322	163500	148311150	9770	9770	9770	9770	0
174	20240322	163400	148311150	9770	9770	9770	9770	0
175	20240322	163300	148311150	9770	9770	9770	9770	0
176	20240322	163200	148311150	9770	9770	9770	9770	0
177	20240322	163100	148311150	9770	9770	9770	9770	0
178	20240322	163000	148311150	9770	9770	9770	9770	0
179	20240322	162900	148311150	9770	9770	9770	9770	0
180	20240322	162800	148311150	9770	9770	9770	9770	0
181	20240322	162700	148311150	9770	9770	9770	9770	0
182	20240322	162600	148311150	9770	9770	9770	9770	622
183	20240322	162500	148311150	9770	9770	9770	9770	0
184	20240322	162400	148311150	9770	9770	9770	9770	0
185	20240322	162300	148311150	9770	9770	9770	9770	0
186	20240322	162200	148311150	9770	9770	9770	9770	0
187	20240322	162100	148311150	9770	9770	9770	9770	0
188	20240322	162000	148311150	9770	9770	9770	9770	0
189	20240322	161900	148311150	9770	9770	9770	9770	0
190	20240322	161800	148311150	9770	9770	9770	9770	0
191	20240322	161700	148311150	9770	9770	9770	9770	0
192	20240322	161600	148311150	9770	9770	9770	9770	0
193	20240322	161500	148311150	9770	9770	9770	9770	0
194	20240322	161400	148311150	9770	9770	9770	9770	0
195	20240322	161300	148311150	9770	9770	9770	9770	0
196	20240322	161200	148311150	9770	9770	9770	9770	0
197	20240322	161100	148311150	9770	9770	9770	9770	0
198	20240322	161000	148311150	9770	9770	9770	9770	0
199	20240322	160900	148311150	9770	9770	9770	9770	0
200	20240322	160800	148311150	9770	9770	9770	9770	0
201	20240322	160700	148311150	9770	9770	9770	9770	0
202	20240322	160600	148311150	9770	9770	9770	9770	0
203	20240322	160500	148311150	9770	9770	9770	9770	0
204	20240322	160400	148311150	9770	9770	9770	9770	0
205	20240322	160300	148311150	9770	9770	9770	9770	0
206	20240322	160200	148311150	9770	9770	9770	9770	0
207	20240322	160100	148311150	9770	9770	9770	9770	0
208	20240322	160000	148311150	9770	9770	9770	9770	0
209	20240322	155900	148311150	9770	9770	9770	9770	0
210	20240322	155800	148311150	9770	9770	9770	9770	0
211	20240322	155700	148311150	9770	9770	9770	9770	0
212	20240322	155600	148311150	9770	9770	9770	9770	622
213	20240322	155500	148311150	9770	9770	9770	9770	0
214	20240322	155400	148311150	9770	9770	9770	9770	0
215	20240322	155300	148311150	9770	9770	9770	9770	0
216	20240322	155200	148311150	9770	9770	9770	9770	0
217	20240322	155100	148311150	9770	9770	9770	9770	0
218	20240322	155000	148311150	9770	9770	9770	9770	0
219	20240322	154900	148311150	9770	9770	9770	9770	0
220	20240322	154800	148311150	9770	9770	9770	9770	0
221	20240322	154700	148311150	9770	9770	9770	9770	0
222	20240322	154600	148311150	9770	9770	9770	9770	0
223	20240322	154500	148311150	9770	9770	9770	9770	0
224	20240322	154400	148311150	9770	9770	9770	9770	0
225	20240322	154300	148311150	9770	9770	9770	9770	0
226	20240322	154200	148311150	9770	9770	9770	9770	0
227	20240322	154100	148311150	9770	9770	9770	9770	0
228	20240322	154000	148311150	9770	9770	9770	9770	0
229	20240322	153900	148311150	9770	9770	9770	9770	0
230	20240322	153800	148311150	9770	9770	9770	9770	0
231	20240322	153700	148311150	9770	9770	9770	9770	0
232	20240322	153600	148311150	9770	9770	9770	9770	0
233	20240322	153500	148311150	9770	9770	9770	9770	0
234	20240322	153400	148311150	9770	9770	9770	9770	0
235	20240322	153300	148311150	9770	9770	9770	9770	0
236	20240322	153200	148311150	9770	9770	9770	9770	0
237	20240322	153100	148311150	9770	9770	9770	9770	0
238	20240322	153000	148311150	9770	9770	9770	9770	622
239	20240322	152900	142234210	9770	9770	9770	9770	0
240	20240322	152800	142234210	9770	9770	9770	9770	0
241	20240322	152700	142234210	9770	9770	9770	9770	0
242	20240322	152600	142234210	9770	9770	9770	9770	0
243	20240322	152500	142234210	9770	9770	9770	9770	0
244	20240322	152400	142234210	9770	9770	9770	9770	0
245	20240322	152300	142234210	9770	9770	9770	9770	0
246	20240322	152200	142234210	9770	9770	9770	9770	0
247	20240322	152100	142234210	9770	9770	9770	9770	0
248	20240322	152000	142234210	9770	9770	9770	9770	0
249	20240322	151900	142234210	9770	9760	9770	9760	15
250	20240322	151800	142087800	9770	9770	9770	9770	44
251	20240322	151700	141657920	9770	9770	9770	9770	510
252	20240322	151600	136675220	9770	9770	9770	9760	58
253	20240322	151500	136108580	9770	9770	9770	9770	17
254	20240322	151400	135942490	9770	9770	9770	9770	20
255	20240322	151300	135747090	9770	9770	9770	9770	25
256	20240322	151200	135502840	9770	9800	9800	9770	5422
257	20240322	151100	82517340	9790	9790	9800	9790	11
258	20240322	151000	82409600	9800	9800	9800	9780	33
259	20240322	150900	82086290	9800	9800	9800	9800	0
260	20240322	150800	82086290	9800	9800	9800	9800	0
261	20240322	150700	82086290	9800	9800	9800	9800	1
262	20240322	150600	82076490	9800	9800	9800	9800	0
263	20240322	150500	82076490	9800	9800	9800	9800	0
264	20240322	150400	82076490	9800	9800	9800	9800	0
265	20240322	150300	82076490	9800	9800	9800	9800	0
266	20240322	150200	82076490	9800	9800	9800	9800	0
267	20240322	150100	82076490	9800	9800	9800	9800	0
268	20240322	150000	82076490	9800	9800	9800	9800	0
269	20240322	145900	82076490	9800	9800	9800	9800	0
270	20240322	145800	82076490	9800	9800	9800	9800	0
271	20240322	145700	82076490	9800	9800	9800	9800	50
272	20240322	145600	81586490	9800	9800	9800	9800	0
273	20240322	145500	81586490	9800	9800	9800	9800	74
274	20240322	145400	80861290	9800	9800	9800	9800	0
275	20240322	145300	80861290	9800	9800	9800	9800	0
276	20240322	145200	80861290	9800	9800	9800	9800	1
277	20240322	145100	80851490	9790	9790	9790	9790	1
278	20240322	145000	80841700	9800	9800	9800	9790	5
279	20240322	144900	80792720	9780	9780	9800	9770	335
280	20240322	144800	77519520	9780	9780	9780	9770	58
281	20240322	144700	76952710	9790	9780	9790	9780	60
282	20240322	144600	76365410	9790	9790	9790	9790	0
283	20240322	144500	76365410	9790	9790	9790	9790	103
284	20240322	144400	75357040	9790	9790	9790	9790	1
285	20240322	144300	75347250	9790	9790	9790	9790	0
286	20240322	144200	75347250	9790	9790	9790	9790	0
287	20240322	144100	75347250	9790	9790	9790	9790	0
288	20240322	144000	75347250	9790	9790	9790	9790	0
289	20240322	143900	75347250	9790	9790	9790	9790	1
290	20240322	143800	75337460	9790	9790	9790	9790	1
291	20240322	143700	75327670	9790	9790	9790	9790	0
292	20240322	143600	75327670	9790	9790	9790	9790	0
293	20240322	143500	75327670	9790	9790	9790	9790	0
294	20240322	143400	75327670	9790	9790	9790	9790	0
295	20240322	143300	75327670	9790	9790	9790	9790	0
296	20240322	143200	75327670	9790	9790	9790	9790	0
297	20240322	143100	75327670	9790	9790	9790	9790	0
298	20240322	143000	75327670	9790	9790	9790	9790	0
299	20240322	142900	75327670	9790	9790	9790	9790	0
300	20240322	142800	75327670	9790	9790	9790	9790	1
301	20240322	142700	75317880	9790	9790	9790	9790	0
302	20240322	142600	75317880	9790	9790	9790	9790	0
303	20240322	142500	75317880	9790	9790	9790	9790	0
304	20240322	142400	75317880	9790	9790	9790	9790	0
305	20240322	142300	75317880	9790	9790	9790	9790	0
306	20240322	142200	75317880	9790	9790	9790	9790	0
307	20240322	142100	75317880	9790	9790	9790	9790	7
308	20240322	142000	75249350	9790	9790	9790	9790	0
309	20240322	141900	75249350	9790	9790	9790	9790	0
310	20240322	141800	75249350	9790	9790	9790	9790	0
311	20240322	141700	75249350	9790	9790	9790	9790	1
312	20240322	141600	75239560	9790	9790	9790	9790	0
313	20240322	141500	75239560	9790	9790	9790	9790	504
314	20240322	141400	70305400	9800	9820	9820	9800	1252
315	20240322	141300	58029320	9850	9850	9850	9850	0
316	20240322	141200	58029320	9850	9850	9850	9850	0
317	20240322	141100	58029320	9850	9850	9850	9850	0
318	20240322	141000	58029320	9850	9850	9850	9850	0
319	20240322	140900	58029320	9850	9850	9850	9850	0
320	20240322	140800	58029320	9850	9820	9850	9820	131
321	20240322	140700	56742810	9820	9840	9840	9820	523
322	20240322	140600	51606390	9840	9840	9840	9840	0
323	20240322	140500	51606390	9840	9840	9840	9840	0
324	20240322	140400	51606390	9840	9840	9840	9840	0
325	20240322	140300	51606390	9840	9840	9840	9840	1
326	20240322	140200	51596550	9850	9850	9850	9850	0
327	20240322	140100	51596550	9850	9850	9850	9850	0
328	20240322	140000	51596550	9850	9850	9850	9850	10
329	20240322	135900	51498050	9850	9850	9850	9850	0
330	20240322	135800	51498050	9850	9850	9850	9850	0
331	20240322	135700	51498050	9850	9850	9850	9850	0
332	20240322	135600	51498050	9850	9850	9850	9850	2
333	20240322	135500	51478350	9840	9840	9840	9840	0
334	20240322	135400	51478350	9840	9840	9840	9840	0
335	20240322	135300	51478350	9840	9840	9840	9840	0
336	20240322	135200	51478350	9840	9840	9840	9840	0
337	20240322	135100	51478350	9840	9840	9840	9840	0
338	20240322	135000	51478350	9840	9840	9840	9840	0
339	20240322	134900	51478350	9840	9840	9840	9840	0
340	20240322	134800	51478350	9840	9830	9840	9830	72
341	20240322	134700	50769880	9840	9840	9840	9840	0
342	20240322	134600	50769880	9840	9840	9840	9840	0
343	20240322	134500	50769880	9840	9830	9840	9830	3
344	20240322	134400	50740370	9840	9840	9840	9840	1
345	20240322	134300	50730530	9840	9840	9840	9840	5
346	20240322	134200	50681330	9840	9840	9840	9840	0
347	20240322	134100	50681330	9840	9840	9840	9840	0
348	20240322	134000	50681330	9840	9840	9840	9840	0
349	20240322	133900	50681330	9840	9840	9840	9840	1
350	20240322	133800	50671490	9830	9830	9830	9830	99
351	20240322	133700	49698320	9830	9830	9830	9830	0
352	20240322	133600	49698320	9830	9830	9830	9830	2
353	20240322	133500	49678660	9840	9840	9840	9840	0
354	20240322	133400	49678660	9840	9840	9840	9840	1
355	20240322	133300	49668820	9850	9850	9850	9850	0
356	20240322	133200	49668820	9850	9850	9850	9850	0
357	20240322	133100	49668820	9850	9850	9850	9850	0
358	20240322	133000	49668820	9850	9850	9850	9850	0
359	20240322	132900	49668820	9850	9830	9850	9830	40
360	20240322	132800	49275580	9830	9830	9830	9830	30
361	20240322	132700	48980680	9830	9840	9840	9830	934
362	20240322	132600	39795150	9840	9840	9840	9840	0
363	20240322	132500	39795150	9840	9840	9840	9840	0
364	20240322	132400	39795150	9840	9840	9840	9840	50
365	20240322	132300	39303150	9850	9850	9850	9850	0
366	20240322	132200	39303150	9850	9850	9850	9850	0
367	20240322	132100	39303150	9850	9850	9850	9850	270
368	20240322	132000	36643650	9850	9850	9850	9850	0
369	20240322	131900	36643650	9850	9850	9850	9850	0
370	20240322	131800	36643650	9850	9850	9850	9850	0
371	20240322	131700	36643650	9850	9850	9850	9850	0
372	20240322	131600	36643650	9850	9850	9850	9850	1006
373	20240322	131500	26734550	9850	9850	9850	9850	0
374	20240322	131400	26734550	9850	9850	9850	9850	0
375	20240322	131300	26734550	9850	9850	9850	9850	0
376	20240322	131200	26734550	9850	9850	9850	9850	500
377	20240322	131100	21809550	9840	9840	9840	9840	0
378	20240322	131000	21809550	9840	9840	9840	9840	0
379	20240322	130900	21809550	9840	9840	9840	9840	0
380	20240322	130800	21809550	9840	9840	9840	9840	0
381	20240322	130700	21809550	9840	9840	9840	9840	19
382	20240322	130600	21622590	9840	9840	9840	9840	0
383	20240322	130500	21622590	9840	9840	9840	9840	0
384	20240322	130400	21622590	9840	9840	9840	9840	1
385	20240322	130300	21612750	9840	9840	9840	9840	0
386	20240322	130200	21612750	9840	9840	9840	9840	3
387	20240322	130100	21583230	9840	9840	9840	9840	1
388	20240322	130000	21573390	9840	9830	9840	9830	3
389	20240322	125900	21543890	9850	9830	9850	9830	49
390	20240322	125800	21061270	9850	9830	9850	9830	6
391	20240322	125700	21002230	9850	9840	9850	9830	4
392	20240322	125600	20962870	9850	9850	9850	9830	10
393	20240322	125500	20864440	9840	9840	9850	9830	9
394	20240322	125400	20775870	9850	9840	9850	9830	9
395	20240322	125300	20687300	9830	9830	9830	9830	2
396	20240322	125200	20667640	9830	9830	9830	9830	1
397	20240322	125100	20657810	9830	9830	9830	9830	2
398	20240322	125000	20638150	9830	9830	9830	9830	2
399	20240322	124900	20618490	9830	9830	9830	9830	2
400	20240322	124800	20598830	9830	9830	9830	9830	2
401	20240322	124700	20579170	9830	9830	9830	9830	1
402	20240322	124600	20569340	9830	9830	9830	9830	2
403	20240322	124500	20549680	9830	9830	9830	9830	2
404	20240322	124400	20530020	9830	9830	9830	9830	4
405	20240322	124300	20490700	9840	9840	9850	9840	3
406	20240322	124200	20461170	9830	9830	9830	9830	2
407	20240322	124100	20441510	9830	9830	9830	9830	2
408	20240322	124000	20421850	9830	9850	9850	9830	3
409	20240322	123900	20392340	9830	9820	9830	9820	3
410	20240322	123800	20362870	9820	9830	9830	9820	31
411	20240322	123700	20058150	9830	9830	9830	9830	2
412	20240322	123600	20038490	9830	9830	9830	9830	32
413	20240322	123500	19723930	9830	9830	9830	9830	2
414	20240322	123400	19704270	9830	9830	9830	9830	1
415	20240322	123300	19694440	9830	9830	9830	9830	2
416	20240322	123200	19674780	9830	9830	9830	9830	2
417	20240322	123100	19655120	9830	9830	9830	9830	2
418	20240322	123000	19635460	9850	9830	9850	9830	5
419	20240322	122900	19586260	9830	9830	9830	9830	1
420	20240322	122800	19576430	9830	9830	9830	9830	4
421	20240322	122700	19537110	9830	9830	9830	9830	2
422	20240322	122600	19517450	9830	9830	9830	9830	2
423	20240322	122500	19497790	9830	9840	9850	9830	3
424	20240322	122400	19468270	9830	9830	9830	9830	2
425	20240322	122300	19448610	9830	9830	9830	9830	2
426	20240322	122200	19428950	9830	9830	9830	9830	2
427	20240322	122100	19409290	9830	9830	9830	9830	2
428	20240322	122000	19389630	9830	9830	9830	9830	1
429	20240322	121900	19379800	9830	9830	9830	9830	2
430	20240322	121800	19360140	9830	9830	9830	9830	2
431	20240322	121700	19340480	9830	9830	9830	9830	2
432	20240322	121600	19320820	9830	9830	9830	9830	2
433	20240322	121500	19301160	9830	9830	9830	9830	1
434	20240322	121400	19291330	9830	9840	9850	9830	54
435	20240322	121300	18759490	9830	9830	9830	9830	4
436	20240322	121200	18720170	9830	9830	9830	9830	1
437	20240322	121100	18710340	9830	9830	9830	9830	2
438	20240322	121000	18690680	9830	9830	9830	9830	2
439	20240322	120900	18671020	9830	9830	9830	9830	2
440	20240322	120800	18651360	9830	9830	9830	9830	2
441	20240322	120700	18631700	9830	9830	9830	9830	1
442	20240322	120600	18621870	9830	9830	9830	9830	3
443	20240322	120500	18592380	9820	9820	9820	9820	2
444	20240322	120400	18572740	9820	9840	9850	9820	105
445	20240322	120300	17538560	9830	9830	9850	9820	7
446	20240322	120200	17469730	9850	9850	9850	9820	9
447	20240322	120100	17381170	9830	9820	9830	9820	4
448	20240322	120000	17341870	9820	9820	9820	9820	2
449	20240322	115900	17322230	9830	9830	9850	9830	5
450	20240322	115800	17273060	9830	9830	9840	9830	4
451	20240322	115700	17233720	9820	9820	9820	9820	3
452	20240322	115600	17204260	9820	9820	9820	9820	2
453	20240322	115500	17184620	9820	9820	9820	9820	2
454	20240322	115400	17164980	9830	9830	9830	9830	2
455	20240322	115300	17145320	9830	9830	9830	9830	1
456	20240322	115200	17135490	9830	9830	9830	9830	2
457	20240322	115100	17115830	9830	9830	9830	9830	2
458	20240322	115000	17096170	9830	9830	9830	9830	2
459	20240322	114900	17076510	9850	9820	9850	9820	6
460	20240322	114800	17017490	9820	9820	9820	9820	2
461	20240322	114700	16997850	9830	9830	9830	9830	2
462	20240322	114600	16978190	9830	9830	9830	9830	2
463	20240322	114500	16958530	9850	9840	9850	9840	6
464	20240322	114400	16899480	9830	9830	9830	9830	2
465	20240322	114300	16879820	9830	9830	9830	9830	2
466	20240322	114200	16860160	9830	9830	9830	9830	2
467	20240322	114100	16840500	9830	9830	9850	9830	42
468	20240322	114000	16427240	9840	9830	9840	9830	2
469	20240322	113900	16407570	9830	9830	9830	9830	2
470	20240322	113800	16387910	9830	9830	9830	9830	2
471	20240322	113700	16368250	9830	9830	9830	9830	2
472	20240322	113600	16348590	9830	9830	9830	9830	2
473	20240322	113500	16328930	9850	9830	9850	9830	54
474	20240322	113400	15797060	9830	9840	9840	9830	109
475	20240322	113300	14724520	9840	9870	9870	9840	136
476	20240322	113200	13385180	9890	9870	9890	9870	5
477	20240322	113100	13335800	9860	9860	9860	9860	2
478	20240322	113000	13316080	9860	9860	9860	9860	1
479	20240322	112900	13306220	9860	9860	9860	9860	2
480	20240322	112800	13286500	9860	9860	9860	9860	3
481	20240322	112700	13256920	9860	9860	9860	9860	0
482	20240322	112600	13256920	9860	9860	9860	9860	2
483	20240322	112500	13237200	9860	9860	9860	9860	0
484	20240322	112400	13237200	9860	9860	9860	9860	2
485	20240322	112300	13217480	9890	9890	9890	9890	0
486	20240322	112200	13217480	9890	9890	9890	9890	0
487	20240322	112100	13217480	9890	9890	9890	9890	0
488	20240322	112000	13217480	9890	9890	9890	9890	0
489	20240322	111900	13217480	9890	9870	9890	9870	3
490	20240322	111800	13187830	9890	9860	9890	9860	5
491	20240322	111700	13138470	9890	9860	9890	9860	3
492	20240322	111600	13108830	9890	9860	9890	9860	6
493	20240322	111500	13049580	9890	9890	9890	9890	0
494	20240322	111400	13049580	9890	9890	9890	9890	0
495	20240322	111300	13049580	9890	9860	9890	9860	5
496	20240322	111200	13000210	9860	9860	9860	9860	1
497	20240322	111100	12990350	9850	9850	9850	9850	0
498	20240322	111000	12990350	9850	9850	9850	9850	1
499	20240322	110900	12980500	9890	9890	9890	9890	0
500	20240322	110800	12980500	9890	9890	9890	9890	0
501	20240322	110700	12980500	9890	9860	9890	9860	4
502	20240322	110600	12941000	9890	9860	9890	9860	8
503	20240322	110500	12862000	9890	9890	9890	9890	0
504	20240322	110400	12862000	9890	9890	9890	9890	0
505	20240322	110300	12862000	9890	9890	9890	9890	0
506	20240322	110200	12862000	9890	9890	9890	9890	0
507	20240322	110100	12862000	9890	9890	9890	9890	0
508	20240322	110000	12862000	9890	9890	9890	9890	0
509	20240322	105900	12862000	9890	9890	9890	9890	0
510	20240322	105800	12862000	9890	9890	9890	9890	0
511	20240322	105700	12862000	9890	9890	9890	9890	0
512	20240322	105600	12862000	9890	9890	9890	9890	0
513	20240322	105500	12862000	9890	9890	9890	9890	0
514	20240322	105400	12862000	9890	9890	9890	9890	0
515	20240322	105300	12862000	9890	9890	9890	9890	0
516	20240322	105200	12862000	9890	9890	9890	9890	0
517	20240322	105100	12862000	9890	9890	9890	9890	0
518	20240322	105000	12862000	9890	9890	9890	9890	0
519	20240322	104900	12862000	9890	9850	9890	9850	5
520	20240322	104800	12812630	9880	9880	9880	9880	0
521	20240322	104700	12812630	9880	9830	9880	9830	10
522	20240322	104600	12714060	9870	9870	9870	9870	0
523	20240322	104500	12714060	9870	9870	9870	9870	0
524	20240322	104400	12714060	9870	9870	9870	9870	0
525	20240322	104300	12714060	9870	9870	9870	9870	0
526	20240322	104200	12714060	9870	9870	9870	9870	0
527	20240322	104100	12714060	9870	9870	9870	9870	0
528	20240322	104000	12714060	9870	9870	9870	9870	0
529	20240322	103900	12714060	9870	9870	9870	9870	0
530	20240322	103800	12714060	9870	9870	9870	9870	0
531	20240322	103700	12714060	9870	9830	9870	9830	3
532	20240322	103600	12684490	9880	9850	9880	9820	52
533	20240322	103500	12172940	9890	9890	9890	9890	0
534	20240322	103400	12172940	9890	9890	9890	9890	0
535	20240322	103300	12172940	9890	9890	9890	9890	0
536	20240322	103200	12172940	9890	9890	9890	9890	0
537	20240322	103100	12172940	9890	9890	9890	9890	0
538	20240322	103000	12172940	9890	9890	9890	9890	0
539	20240322	102900	12172940	9890	9890	9890	9890	0
540	20240322	102800	12172940	9890	9890	9890	9890	0
541	20240322	102700	12172940	9890	9890	9890	9890	0
542	20240322	102600	12172940	9890	9890	9890	9890	0
543	20240322	102500	12172940	9890	9890	9890	9890	1
544	20240322	102400	12163050	9890	9830	9890	9830	11
545	20240322	102300	12054530	9880	9840	9880	9810	17
546	20240322	102200	11887650	9900	9900	9900	9900	0
547	20240322	102100	11887650	9900	9900	9900	9900	0
548	20240322	102000	11887650	9900	9900	9900	9900	0
549	20240322	101900	11887650	9900	9900	9900	9900	0
550	20240322	101800	11887650	9900	9890	9900	9890	101
551	20240322	101700	10888740	9900	9900	9900	9900	0
552	20240322	101600	10888740	9900	9900	9900	9900	0
553	20240322	101500	10888740	9900	9900	9900	9900	0
554	20240322	101400	10888740	9900	9900	9900	9900	0
555	20240322	101300	10888740	9900	9900	9900	9900	0
556	20240322	101200	10888740	9900	9890	9900	9730	268
557	20240322	101100	8263700	9900	9900	9900	9900	0
558	20240322	101000	8263700	9900	9890	9900	9890	2
559	20240322	100900	8243910	9900	9890	9900	9890	2
560	20240322	100800	8224120	9900	9890	9900	9890	3
561	20240322	100700	8194440	9900	9900	9900	9900	0
562	20240322	100600	8194440	9900	9900	9900	9900	0
563	20240322	100500	8194440	9900	9900	9900	9900	0
564	20240322	100400	8194440	9900	9900	9900	9900	0
565	20240322	100300	8194440	9900	9900	9900	9900	0
566	20240322	100200	8194440	9900	9900	9900	9900	0
567	20240322	100100	8194440	9900	9900	9900	9900	0
568	20240322	100000	8194440	9900	9900	9900	9900	0
569	20240322	095900	8194440	9900	9900	9900	9900	0
570	20240322	095800	8194440	9900	9890	9900	9890	3
571	20240322	095700	8164760	9900	9890	9900	9890	7
572	20240322	095600	8095490	9900	9890	9900	9890	6
573	20240322	095500	8036120	9890	9890	9900	9890	4
574	20240322	095400	7996540	9890	9890	9890	9890	0
575	20240322	095300	7996540	9890	9890	9890	9890	1
576	20240322	095200	7986650	9900	9900	9900	9900	0
577	20240322	095100	7986650	9900	9900	9900	9900	0
578	20240322	095000	7986650	9900	9910	9910	9900	21
579	20240322	094900	7778680	9900	9900	9900	9900	1
580	20240322	094800	7768780	9900	9900	9900	9900	213
581	20240322	094700	5660080	9910	9900	9910	9900	5
582	20240322	094600	5610560	9910	9900	9910	9900	13
583	20240322	094500	5481790	9910	9890	9910	9880	29
584	20240322	094400	5195080	9900	9870	9900	9870	8
585	20240322	094300	5115970	9900	9870	9910	9870	4
586	20240322	094200	5076410	9870	9860	9910	9860	8
587	20240322	094100	4997320	9910	9860	9910	9830	104
588	20240322	094000	3973440	9870	9870	9870	9870	1
589	20240322	093900	3963570	9910	9910	9910	9910	0
590	20240322	093800	3963570	9910	9910	9910	9910	0
591	20240322	093700	3963570	9910	9870	9910	9870	7
592	20240322	093600	3894320	9910	9910	9910	9860	5
593	20240322	093500	3844860	9860	9860	9920	9840	35
594	20240322	093400	3499650	9920	9920	9920	9920	0
595	20240322	093300	3499650	9920	9920	9920	9920	0
596	20240322	093200	3499650	9920	9920	9920	9920	0
597	20240322	093100	3499650	9920	9920	9920	9920	0
598	20240322	093000	3499650	9920	9840	9920	9840	75
599	20240322	092900	2760110	9830	9830	9830	9830	10
600	20240322	092800	2661810	9830	9830	9830	9830	0
601	20240322	092700	2661810	9830	9830	9830	9830	0
602	20240322	092600	2661810	9830	9830	9830	9830	2
603	20240322	092500	2642150	9830	9830	9830	9830	0
604	20240322	092400	2642150	9830	9880	9920	9830	210
605	20240322	092300	575010	9880	9880	9930	9880	7
606	20240322	092200	505750	9920	9920	9920	9920	0
607	20240322	092100	505750	9920	9920	9920	9920	0
608	20240322	092000	505750	9920	9920	9920	9920	1
609	20240322	091900	495830	9920	9920	9920	9920	0
610	20240322	091800	495830	9920	9920	9920	9920	0
611	20240322	091700	495830	9920	9920	9920	9920	0
612	20240322	091600	495830	9920	9920	9920	9920	0
613	20240322	091500	495830	9920	9920	9920	9920	0
614	20240322	091400	495830	9920	9870	9920	9870	5
615	20240322	091300	446430	9870	9870	9870	9870	10
616	20240322	091200	347730	9930	9930	9930	9930	0
617	20240322	091100	347730	9930	9930	9930	9930	0
618	20240322	091000	347730	9930	9930	9930	9930	10
619	20240322	090900	248430	9930	9930	9930	9930	0
620	20240322	090800	248430	9930	9930	9930	9930	0
621	20240322	090700	248430	9930	9930	9930	9930	1
622	20240322	090600	238500	9900	9900	9900	9900	0
623	20240322	090500	238500	9900	9900	9900	9900	0
624	20240322	090400	238500	9900	9900	9900	9900	0
625	20240322	090300	238500	9900	9900	9900	9900	0
626	20240322	090200	238500	9900	9900	9900	9900	6
627	20240322	090100	179100	9950	9950	9950	9950	0
628	20240322	090000	179100	9950	9950	9950	9950	18