KissMeData/044820/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	192600	15351080	9850	9850	9850	9850	142
3	20240318	192500	15351080	9850	9850	9850	9850	0
4	20240318	192400	15351080	9850	9850	9850	9850	0
5	20240318	192300	15351080	9850	9850	9850	9850	0
6	20240318	192200	15351080	9850	9850	9850	9850	0
7	20240318	192100	15351080	9850	9850	9850	9850	0
8	20240318	192000	15351080	9850	9850	9850	9850	0
9	20240318	191900	15351080	9850	9850	9850	9850	0
10	20240318	191800	15351080	9850	9850	9850	9850	0
11	20240318	191700	15351080	9850	9850	9850	9850	0
12	20240318	191600	15351080	9850	9850	9850	9850	0
13	20240318	191500	15351080	9850	9850	9850	9850	0
14	20240318	191400	15351080	9850	9850	9850	9850	0
15	20240318	191300	15351080	9850	9850	9850	9850	0
16	20240318	191200	15351080	9850	9850	9850	9850	0
17	20240318	191100	15351080	9850	9850	9850	9850	0
18	20240318	191000	15351080	9850	9850	9850	9850	0
19	20240318	190900	15351080	9850	9850	9850	9850	0
20	20240318	190800	15351080	9850	9850	9850	9850	0
21	20240318	190700	15351080	9850	9850	9850	9850	0
22	20240318	190600	15351080	9850	9850	9850	9850	0
23	20240318	190500	15351080	9850	9850	9850	9850	0
24	20240318	190400	15351080	9850	9850	9850	9850	0
25	20240318	190300	15351080	9850	9850	9850	9850	0
26	20240318	190200	15351080	9850	9850	9850	9850	0
27	20240318	190100	15351080	9850	9850	9850	9850	0
28	20240318	190000	15351080	9850	9850	9850	9850	0
29	20240318	185900	15351080	9850	9850	9850	9850	0
30	20240318	185800	15351080	9850	9850	9850	9850	0
31	20240318	185700	15351080	9850	9850	9850	9850	0
32	20240318	185600	15351080	9850	9850	9850	9850	142
33	20240318	185500	15351080	9850	9850	9850	9850	0
34	20240318	185400	15351080	9850	9850	9850	9850	0
35	20240318	185300	15351080	9850	9850	9850	9850	0
36	20240318	185200	15351080	9850	9850	9850	9850	0
37	20240318	185100	15351080	9850	9850	9850	9850	0
38	20240318	185000	15351080	9850	9850	9850	9850	0
39	20240318	184900	15351080	9850	9850	9850	9850	0
40	20240318	184800	15351080	9850	9850	9850	9850	0
41	20240318	184700	15351080	9850	9850	9850	9850	0
42	20240318	184600	15351080	9850	9850	9850	9850	0
43	20240318	184500	15351080	9850	9850	9850	9850	0
44	20240318	184400	15351080	9850	9850	9850	9850	0
45	20240318	184300	15351080	9850	9850	9850	9850	0
46	20240318	184200	15351080	9850	9850	9850	9850	0
47	20240318	184100	15351080	9850	9850	9850	9850	0
48	20240318	184000	15351080	9850	9850	9850	9850	0
49	20240318	183900	15351080	9850	9850	9850	9850	0
50	20240318	183800	15351080	9850	9850	9850	9850	0
51	20240318	183700	15351080	9850	9850	9850	9850	0
52	20240318	183600	15351080	9850	9850	9850	9850	0
53	20240318	183500	15351080	9850	9850	9850	9850	0
54	20240318	183400	15351080	9850	9850	9850	9850	0
55	20240318	183300	15351080	9850	9850	9850	9850	0
56	20240318	183200	15351080	9850	9850	9850	9850	0
57	20240318	183100	15351080	9850	9850	9850	9850	0
58	20240318	183000	15351080	9850	9850	9850	9850	0
59	20240318	182900	15351080	9850	9850	9850	9850	0
60	20240318	182800	15351080	9850	9850	9850	9850	0
61	20240318	182700	15351080	9850	9850	9850	9850	0
62	20240318	182600	15351080	9850	9850	9850	9850	142
63	20240318	182500	15351080	9850	9850	9850	9850	0
64	20240318	182400	15351080	9850	9850	9850	9850	0
65	20240318	182300	15351080	9850	9850	9850	9850	0
66	20240318	182200	15351080	9850	9850	9850	9850	0
67	20240318	182100	15351080	9850	9850	9850	9850	0
68	20240318	182000	15351080	9850	9850	9850	9850	0
69	20240318	181900	15351080	9850	9850	9850	9850	0
70	20240318	181800	15351080	9850	9850	9850	9850	0
71	20240318	181700	15351080	9850	9850	9850	9850	0
72	20240318	181600	15351080	9850	9850	9850	9850	0
73	20240318	181500	15351080	9850	9850	9850	9850	0
74	20240318	181400	15351080	9850	9850	9850	9850	0
75	20240318	181300	15351080	9850	9850	9850	9850	0
76	20240318	181200	15351080	9850	9850	9850	9850	0
77	20240318	181100	15351080	9850	9850	9850	9850	0
78	20240318	181000	15351080	9850	9850	9850	9850	0
79	20240318	180900	15351080	9850	9850	9850	9850	0
80	20240318	180800	15351080	9850	9850	9850	9850	0
81	20240318	180700	15351080	9850	9850	9850	9850	0
82	20240318	180600	15351080	9850	9850	9850	9850	0
83	20240318	180500	15351080	9850	9850	9850	9850	0
84	20240318	180400	15351080	9850	9850	9850	9850	0
85	20240318	180300	15351080	9850	9850	9850	9850	0
86	20240318	180200	15351080	9850	9850	9850	9850	0
87	20240318	180100	15351080	9850	9850	9850	9850	0
88	20240318	180000	15351080	9850	9850	9850	9850	0
89	20240318	175900	15351080	9850	9850	9850	9850	0
90	20240318	175800	15351080	9850	9850	9850	9850	0
91	20240318	175700	15351080	9850	9850	9850	9850	0
92	20240318	175600	15351080	9850	9850	9850	9850	142
93	20240318	175500	15351080	9850	9850	9850	9850	0
94	20240318	175400	15351080	9850	9850	9850	9850	0
95	20240318	175300	15351080	9850	9850	9850	9850	0
96	20240318	175200	15351080	9850	9850	9850	9850	0
97	20240318	175100	15351080	9850	9850	9850	9850	0
98	20240318	175000	15351080	9850	9850	9850	9850	0
99	20240318	174900	15351080	9850	9850	9850	9850	0
100	20240318	174800	15351080	9850	9850	9850	9850	0
101	20240318	174700	15351080	9850	9850	9850	9850	0
102	20240318	174600	15351080	9850	9850	9850	9850	0
103	20240318	174500	15351080	9850	9850	9850	9850	0
104	20240318	174400	15351080	9850	9850	9850	9850	0
105	20240318	174300	15351080	9850	9850	9850	9850	0
106	20240318	174200	15351080	9850	9850	9850	9850	0
107	20240318	174100	15351080	9850	9850	9850	9850	0
108	20240318	174000	15351080	9850	9850	9850	9850	0
109	20240318	173900	15351080	9850	9850	9850	9850	0
110	20240318	173800	15351080	9850	9850	9850	9850	0
111	20240318	173700	15351080	9850	9850	9850	9850	0
112	20240318	173600	15351080	9850	9850	9850	9850	0
113	20240318	173500	15351080	9850	9850	9850	9850	0
114	20240318	173400	15351080	9850	9850	9850	9850	0
115	20240318	173300	15351080	9850	9850	9850	9850	0
116	20240318	173200	15351080	9850	9850	9850	9850	0
117	20240318	173100	15351080	9850	9850	9850	9850	0
118	20240318	173000	15351080	9850	9850	9850	9850	0
119	20240318	172900	15351080	9850	9850	9850	9850	0
120	20240318	172800	15351080	9850	9850	9850	9850	0
121	20240318	172700	15351080	9850	9850	9850	9850	0
122	20240318	172600	15351080	9850	9850	9850	9850	142
123	20240318	172500	15351080	9850	9850	9850	9850	0
124	20240318	172400	15351080	9850	9850	9850	9850	0
125	20240318	172300	15351080	9850	9850	9850	9850	0
126	20240318	172200	15351080	9850	9850	9850	9850	0
127	20240318	172100	15351080	9850	9850	9850	9850	0
128	20240318	172000	15351080	9850	9850	9850	9850	0
129	20240318	171900	15351080	9850	9850	9850	9850	0
130	20240318	171800	15351080	9850	9850	9850	9850	0
131	20240318	171700	15351080	9850	9850	9850	9850	0
132	20240318	171600	15351080	9850	9850	9850	9850	0
133	20240318	171500	15351080	9850	9850	9850	9850	0
134	20240318	171400	15351080	9850	9850	9850	9850	0
135	20240318	171300	15351080	9850	9850	9850	9850	0
136	20240318	171200	15351080	9850	9850	9850	9850	0
137	20240318	171100	15351080	9850	9850	9850	9850	0
138	20240318	171000	15351080	9850	9850	9850	9850	0
139	20240318	170900	15351080	9850	9850	9850	9850	0
140	20240318	170800	15351080	9850	9850	9850	9850	0
141	20240318	170700	15351080	9850	9850	9850	9850	0
142	20240318	170600	15351080	9850	9850	9850	9850	0
143	20240318	170500	15351080	9850	9850	9850	9850	0
144	20240318	170400	15351080	9850	9850	9850	9850	0
145	20240318	170300	15351080	9850	9850	9850	9850	0
146	20240318	170200	15351080	9850	9850	9850	9850	0
147	20240318	170100	15351080	9850	9850	9850	9850	0
148	20240318	170000	15351080	9850	9850	9850	9850	0
149	20240318	165900	15351080	9850	9850	9850	9850	0
150	20240318	165800	15351080	9850	9850	9850	9850	0
151	20240318	165700	15351080	9850	9850	9850	9850	0
152	20240318	165600	15351080	9850	9850	9850	9850	142
153	20240318	165500	15351080	9850	9850	9850	9850	0
154	20240318	165400	15351080	9850	9850	9850	9850	0
155	20240318	165300	15351080	9850	9850	9850	9850	0
156	20240318	165200	15351080	9850	9850	9850	9850	0
157	20240318	165100	15351080	9850	9850	9850	9850	0
158	20240318	165000	15351080	9850	9850	9850	9850	0
159	20240318	164900	15351080	9850	9850	9850	9850	0
160	20240318	164800	15351080	9850	9850	9850	9850	0
161	20240318	164700	15351080	9850	9850	9850	9850	0
162	20240318	164600	15351080	9850	9850	9850	9850	0
163	20240318	164500	15351080	9850	9850	9850	9850	0
164	20240318	164400	15351080	9850	9850	9850	9850	0
165	20240318	164300	15351080	9850	9850	9850	9850	0
166	20240318	164200	15351080	9850	9850	9850	9850	0
167	20240318	164100	15351080	9850	9850	9850	9850	0
168	20240318	164000	15351080	9850	9850	9850	9850	0
169	20240318	163900	15351080	9850	9850	9850	9850	0
170	20240318	163800	15351080	9850	9850	9850	9850	0
171	20240318	163700	15351080	9850	9850	9850	9850	0
172	20240318	163600	15351080	9850	9850	9850	9850	0
173	20240318	163500	15351080	9850	9850	9850	9850	0
174	20240318	163400	15351080	9850	9850	9850	9850	0
175	20240318	163300	15351080	9850	9850	9850	9850	0
176	20240318	163200	15351080	9850	9850	9850	9850	0
177	20240318	163100	15351080	9850	9850	9850	9850	0
178	20240318	163000	15351080	9850	9850	9850	9850	0
179	20240318	162900	15351080	9850	9850	9850	9850	0
180	20240318	162800	15351080	9850	9850	9850	9850	0
181	20240318	162700	15351080	9850	9850	9850	9850	0
182	20240318	162600	15351080	9850	9850	9850	9850	142
183	20240318	162500	15351080	9850	9850	9850	9850	0
184	20240318	162400	15351080	9850	9850	9850	9850	0
185	20240318	162300	15351080	9850	9850	9850	9850	0
186	20240318	162200	15351080	9850	9850	9850	9850	0
187	20240318	162100	15351080	9850	9850	9850	9850	0
188	20240318	162000	15351080	9850	9850	9850	9850	0
189	20240318	161900	15351080	9850	9850	9850	9850	0
190	20240318	161800	15351080	9850	9850	9850	9850	0
191	20240318	161700	15351080	9850	9850	9850	9850	0
192	20240318	161600	15351080	9850	9850	9850	9850	0
193	20240318	161500	15351080	9850	9850	9850	9850	0
194	20240318	161400	15351080	9850	9850	9850	9850	0
195	20240318	161300	15351080	9850	9850	9850	9850	0
196	20240318	161200	15351080	9850	9850	9850	9850	0
197	20240318	161100	15351080	9850	9850	9850	9850	0
198	20240318	161000	15351080	9850	9850	9850	9850	0
199	20240318	160900	15351080	9850	9850	9850	9850	0
200	20240318	160800	15351080	9850	9850	9850	9850	0
201	20240318	160700	15351080	9850	9850	9850	9850	0
202	20240318	160600	15351080	9850	9850	9850	9850	0
203	20240318	160500	15351080	9850	9850	9850	9850	0
204	20240318	160400	15351080	9850	9850	9850	9850	0
205	20240318	160300	15351080	9850	9850	9850	9850	0
206	20240318	160200	15351080	9850	9850	9850	9850	0
207	20240318	160100	15351080	9850	9850	9850	9850	0
208	20240318	160000	15351080	9850	9850	9850	9850	0
209	20240318	155900	15351080	9850	9850	9850	9850	0
210	20240318	155800	15351080	9850	9850	9850	9850	0
211	20240318	155700	15351080	9850	9850	9850	9850	0
212	20240318	155600	15351080	9850	9850	9850	9850	142
213	20240318	155500	15351080	9850	9850	9850	9850	0
214	20240318	155400	15351080	9850	9850	9850	9850	0
215	20240318	155300	15351080	9850	9850	9850	9850	0
216	20240318	155200	15351080	9850	9850	9850	9850	0
217	20240318	155100	15351080	9850	9850	9850	9850	0
218	20240318	155000	15351080	9850	9850	9850	9850	0
219	20240318	154900	15351080	9850	9850	9850	9850	0
220	20240318	154800	15351080	9850	9850	9850	9850	0
221	20240318	154700	15351080	9850	9850	9850	9850	0
222	20240318	154600	15351080	9850	9850	9850	9850	0
223	20240318	154500	15351080	9850	9850	9850	9850	0
224	20240318	154400	15351080	9850	9850	9850	9850	0
225	20240318	154300	15351080	9850	9850	9850	9850	0
226	20240318	154200	15351080	9850	9850	9850	9850	0
227	20240318	154100	15351080	9850	9850	9850	9850	0
228	20240318	154000	15351080	9850	9850	9850	9850	0
229	20240318	153900	15351080	9850	9850	9850	9850	0
230	20240318	153800	15351080	9850	9850	9850	9850	0
231	20240318	153700	15351080	9850	9850	9850	9850	0
232	20240318	153600	15351080	9850	9850	9850	9850	0
233	20240318	153500	15351080	9850	9850	9850	9850	0
234	20240318	153400	15351080	9850	9850	9850	9850	0
235	20240318	153300	15351080	9850	9850	9850	9850	0
236	20240318	153200	15351080	9850	9850	9850	9850	0
237	20240318	153100	15351080	9850	9850	9850	9850	0
238	20240318	153000	15351080	9850	9850	9850	9850	142
239	20240318	152900	13952380	9850	9850	9850	9850	0
240	20240318	152800	13952380	9850	9850	9850	9850	0
241	20240318	152700	13952380	9850	9850	9850	9850	0
242	20240318	152600	13952380	9850	9850	9850	9850	0
243	20240318	152500	13952380	9850	9850	9850	9850	0
244	20240318	152400	13952380	9850	9850	9850	9850	0
245	20240318	152300	13952380	9850	9850	9850	9850	0
246	20240318	152200	13952380	9850	9850	9850	9850	0
247	20240318	152100	13952380	9850	9850	9850	9850	0
248	20240318	152000	13952380	9850	9850	9850	9850	0
249	20240318	151900	13952380	9850	9850	9850	9850	0
250	20240318	151800	13952380	9850	9850	9850	9850	4
251	20240318	151700	13912980	9850	9850	9850	9850	0
252	20240318	151600	13912980	9850	9850	9850	9850	0
253	20240318	151500	13912980	9850	9850	9850	9850	0
254	20240318	151400	13912980	9850	9850	9850	9850	0
255	20240318	151300	13912980	9850	9850	9850	9850	13
256	20240318	151200	13784930	9860	9850	9860	9850	25
257	20240318	151100	13538660	9840	9840	9840	9840	0
258	20240318	151000	13538660	9840	9840	9840	9840	0
259	20240318	150900	13538660	9840	9840	9840	9840	0
260	20240318	150800	13538660	9840	9840	9840	9840	0
261	20240318	150700	13538660	9840	9840	9840	9840	0
262	20240318	150600	13538660	9840	9840	9840	9840	0
263	20240318	150500	13538660	9840	9840	9840	9840	0
264	20240318	150400	13538660	9840	9840	9840	9840	0
265	20240318	150300	13538660	9840	9840	9840	9840	0
266	20240318	150200	13538660	9840	9840	9840	9840	0
267	20240318	150100	13538660	9840	9840	9840	9840	0
268	20240318	150000	13538660	9840	9840	9840	9840	2
269	20240318	145900	13518980	9850	9850	9850	9850	2
270	20240318	145800	13499280	9840	9840	9840	9840	2
271	20240318	145700	13479600	9850	9850	9850	9850	3
272	20240318	145600	13450050	9850	9850	9850	9850	0
273	20240318	145500	13450050	9850	9850	9850	9850	2
274	20240318	145400	13430350	9840	9840	9840	9840	0
275	20240318	145300	13430350	9840	9850	9850	9840	4
276	20240318	145200	13390960	9850	9850	9850	9850	0
277	20240318	145100	13390960	9850	9850	9850	9850	2
278	20240318	145000	13371260	9850	9840	9850	9840	2
279	20240318	144900	13351570	9840	9840	9840	9840	3
280	20240318	144800	13322050	9850	9850	9850	9850	0
281	20240318	144700	13322050	9850	9850	9850	9850	0
282	20240318	144600	13322050	9850	9850	9850	9850	5
283	20240318	144500	13272800	9850	9850	9850	9850	0
284	20240318	144400	13272800	9850	9840	9850	9840	3
285	20240318	144300	13243260	9850	9850	9850	9850	0
286	20240318	144200	13243260	9850	9850	9850	9850	2
287	20240318	144100	13223560	9840	9840	9840	9840	0
288	20240318	144000	13223560	9840	9840	9840	9840	3
289	20240318	143900	13194040	9850	9850	9850	9850	0
290	20240318	143800	13194040	9850	9850	9850	9850	2
291	20240318	143700	13174340	9840	9840	9840	9840	0
292	20240318	143600	13174340	9840	9840	9840	9840	2
293	20240318	143500	13154660	9850	9850	9850	9850	0
294	20240318	143400	13154660	9850	9840	9850	9840	10
295	20240318	143300	13056230	9840	9840	9840	9840	0
296	20240318	143200	13056230	9840	9850	9850	9840	3
297	20240318	143100	13026690	9840	9840	9840	9840	10
298	20240318	143000	12928290	9850	9850	9850	9850	3
299	20240318	142900	12898740	9850	9850	9850	9850	1
300	20240318	142800	12888890	9840	9850	9850	9840	3
301	20240318	142700	12859350	9850	9850	9850	9850	0
302	20240318	142600	12859350	9850	9850	9850	9850	0
303	20240318	142500	12859350	9850	9850	9850	9850	3
304	20240318	142400	12829800	9850	9850	9850	9850	1
305	20240318	142300	12819950	9840	9840	9850	9830	7
306	20240318	142200	12751060	9850	9850	9850	9850	0
307	20240318	142100	12751060	9850	9850	9850	9850	2
308	20240318	142000	12731360	9850	9840	9850	9840	2
309	20240318	141900	12711670	9840	9840	9840	9840	1
310	20240318	141800	12701830	9850	9850	9850	9850	0
311	20240318	141700	12701830	9850	9840	9850	9840	3
312	20240318	141600	12672300	9830	9830	9830	9830	1
313	20240318	141500	12662470	9850	9840	9850	9840	4
314	20240318	141400	12623100	9850	9850	9850	9850	0
315	20240318	141300	12623100	9850	9840	9850	9840	3
316	20240318	141200	12593570	9850	9840	9850	9840	3
317	20240318	141100	12564030	9830	9840	9850	9830	4
318	20240318	141000	12524670	9850	9840	9850	9840	3
319	20240318	140900	12495140	9840	9840	9840	9840	1
320	20240318	140800	12485300	9850	9850	9850	9850	0
321	20240318	140700	12485300	9850	9850	9850	9840	4
322	20240318	140600	12445910	9840	9840	9840	9840	1
323	20240318	140500	12436070	9840	9840	9840	9840	0
324	20240318	140400	12436070	9840	9840	9850	9840	4
325	20240318	140300	12396700	9850	9850	9850	9850	0
326	20240318	140200	12396700	9850	9850	9850	9850	3
327	20240318	140100	12367150	9850	9850	9850	9850	0
328	20240318	140000	12367150	9850	9850	9850	9850	2
329	20240318	135900	12347450	9840	9840	9840	9840	0
330	20240318	135800	12347450	9840	9840	9840	9840	1
331	20240318	135700	12337610	9850	9850	9850	9850	0
332	20240318	135600	12337610	9850	9840	9850	9830	12
333	20240318	135500	12219490	9850	9850	9850	9850	0
334	20240318	135400	12219490	9850	9850	9850	9850	2
335	20240318	135300	12199790	9850	9850	9850	9850	0
336	20240318	135200	12199790	9850	9850	9850	9850	3
337	20240318	135100	12170240	9850	9850	9850	9850	0
338	20240318	135000	12170240	9850	9850	9850	9850	2
339	20240318	134900	12150540	9850	9850	9850	9850	0
340	20240318	134800	12150540	9850	9850	9850	9850	3
341	20240318	134700	12120990	9850	9850	9850	9850	0
342	20240318	134600	12120990	9850	9850	9850	9850	2
343	20240318	134500	12101290	9850	9850	9850	9850	0
344	20240318	134400	12101290	9850	9850	9850	9850	0
345	20240318	134300	12101290	9850	9850	9850	9850	2
346	20240318	134200	12081590	9840	9840	9840	9840	1
347	20240318	134100	12071750	9850	9850	9850	9850	3
348	20240318	134000	12042200	9850	9850	9850	9850	0
349	20240318	133900	12042200	9850	9850	9850	9850	2
350	20240318	133800	12022500	9850	9850	9850	9850	0
351	20240318	133700	12022500	9850	9850	9850	9850	3
352	20240318	133600	11992950	9850	9850	9850	9850	0
353	20240318	133500	11992950	9850	9850	9850	9850	2
354	20240318	133400	11973250	9850	9850	9850	9850	0
355	20240318	133300	11973250	9850	9850	9850	9850	2
356	20240318	133200	11953550	9850	9850	9850	9850	0
357	20240318	133100	11953550	9850	9850	9850	9850	3
358	20240318	133000	11924000	9850	9850	9850	9850	0
359	20240318	132900	11924000	9850	9850	9850	9850	2
360	20240318	132800	11904300	9850	9850	9850	9850	0
361	20240318	132700	11904300	9850	9850	9850	9850	3
362	20240318	132600	11874750	9850	9850	9850	9850	0
363	20240318	132500	11874750	9850	9850	9850	9850	2
364	20240318	132400	11855050	9850	9850	9850	9850	0
365	20240318	132300	11855050	9850	9860	9860	9850	4
366	20240318	132200	11815630	9860	9860	9860	9860	0
367	20240318	132100	11815630	9860	9860	9860	9860	3
368	20240318	132000	11786050	9850	9850	9850	9850	0
369	20240318	131900	11786050	9850	9850	9850	9850	0
370	20240318	131800	11786050	9850	9850	9850	9850	1
371	20240318	131700	11776200	9860	9860	9860	9860	1
372	20240318	131600	11766340	9850	9850	9860	9850	5
373	20240318	131500	11717080	9850	9850	9850	9850	0
374	20240318	131400	11717080	9850	9850	9850	9850	1
375	20240318	131300	11707230	9860	9850	9860	9850	3
376	20240318	131200	11677670	9860	9860	9860	9860	2
377	20240318	131100	11657950	9850	9850	9850	9850	0
378	20240318	131000	11657950	9850	9850	9850	9850	1
379	20240318	130900	11648100	9860	9850	9860	9850	2
380	20240318	130800	11628390	9850	9850	9850	9850	1
381	20240318	130700	11618540	9860	9860	9860	9860	0
382	20240318	130600	11618540	9860	9860	9860	9860	6
383	20240318	130500	11559380	9860	9860	9860	9860	0
384	20240318	130400	11559380	9860	9860	9860	9860	2
385	20240318	130300	11539660	9860	9860	9860	9860	0
386	20240318	130200	11539660	9860	9860	9860	9860	2
387	20240318	130100	11519940	9850	9850	9850	9850	0
388	20240318	130000	11519940	9850	9850	9850	9850	1
389	20240318	125900	11510090	9860	9860	9860	9860	0
390	20240318	125800	11510090	9860	9850	9860	9850	3
391	20240318	125700	11480530	9850	9850	9850	9850	0
392	20240318	125600	11480530	9850	9860	9860	9850	6
393	20240318	125500	11421380	9860	9860	9860	9860	0
394	20240318	125400	11421380	9860	9860	9860	9860	0
395	20240318	125300	11421380	9860	9860	9860	9860	2
396	20240318	125200	11401660	9860	9860	9860	9860	0
397	20240318	125100	11401660	9860	9860	9860	9860	2
398	20240318	125000	11381940	9850	9850	9850	9850	0
399	20240318	124900	11381940	9850	9850	9850	9850	1
400	20240318	124800	11372090	9860	9860	9860	9860	0
401	20240318	124700	11372090	9860	9850	9860	9850	3
402	20240318	124600	11342530	9860	9860	9860	9860	0
403	20240318	124500	11342530	9860	9860	9860	9850	5
404	20240318	124400	11293260	9850	9850	9850	9850	1
405	20240318	124300	11283410	9850	9850	9850	9850	1
406	20240318	124200	11273560	9860	9850	9860	9850	2
407	20240318	124100	11253850	9850	9860	9860	9850	2
408	20240318	124000	11234140	9860	9860	9860	9860	0
409	20240318	123900	11234140	9860	9860	9860	9860	5
410	20240318	123800	11184840	9860	9860	9860	9860	0
411	20240318	123700	11184840	9860	9860	9860	9860	2
412	20240318	123600	11165120	9860	9860	9860	9860	0
413	20240318	123500	11165120	9860	9860	9860	9860	3
414	20240318	123400	11135540	9850	9850	9850	9850	0
415	20240318	123300	11135540	9850	9850	9850	9850	0
416	20240318	123200	11135540	9850	9850	9850	9850	0
417	20240318	123100	11135540	9850	9850	9850	9850	2
418	20240318	123000	11115840	9840	9840	9840	9840	1
419	20240318	122900	11106000	9850	9850	9850	9850	0
420	20240318	122800	11106000	9850	9850	9850	9850	5
421	20240318	122700	11056750	9840	9840	9840	9840	13
422	20240318	122600	10928830	9840	9840	9840	9840	2
423	20240318	122500	10909150	9840	9840	9840	9840	3
424	20240318	122400	10879630	9840	9840	9840	9840	1
425	20240318	122300	10869790	9850	9850	9850	9850	0
426	20240318	122200	10869790	9850	9830	9850	9830	2
427	20240318	122100	10850110	9850	9850	9850	9850	2
428	20240318	122000	10830410	9860	9850	9860	9850	3
429	20240318	121900	10800840	9860	9860	9860	9860	0
430	20240318	121800	10800840	9860	9860	9860	9860	4
431	20240318	121700	10761400	9850	9850	9850	9850	0
432	20240318	121600	10761400	9850	9850	9850	9850	1
433	20240318	121500	10751550	9860	9850	9860	9850	3
434	20240318	121400	10721990	9850	9850	9850	9850	1
435	20240318	121300	10712140	9850	9850	9850	9850	0
436	20240318	121200	10712140	9850	9840	9850	9840	2
437	20240318	121100	10692450	9860	9860	9860	9860	0
438	20240318	121000	10692450	9860	9830	9860	9830	2
439	20240318	120900	10672760	9860	9860	9860	9860	0
440	20240318	120800	10672760	9860	9860	9860	9860	6
441	20240318	120700	10613600	9860	9860	9860	9860	0
442	20240318	120600	10613600	9860	9860	9860	9860	2
443	20240318	120500	10593880	9860	9860	9860	9860	0
444	20240318	120400	10593880	9860	9860	9860	9860	0
445	20240318	120300	10593880	9860	9860	9860	9860	3
446	20240318	120200	10564300	9850	9850	9850	9850	0
447	20240318	120100	10564300	9850	9850	9850	9850	1
448	20240318	120000	10554450	9860	9860	9860	9860	1
449	20240318	115900	10544590	9850	9850	9850	9850	4
450	20240318	115800	10505190	9860	9860	9860	9860	0
451	20240318	115700	10505190	9860	9850	9860	9850	4
452	20240318	115600	10465780	9860	9860	9860	9860	0
453	20240318	115500	10465780	9860	9840	9860	9840	2
454	20240318	115400	10446080	9850	9850	9850	9850	0
455	20240318	115300	10446080	9850	9830	9850	9830	2
456	20240318	115200	10426400	9860	9860	9860	9860	0
457	20240318	115100	10426400	9860	9850	9860	9850	4
458	20240318	115000	10386990	9860	9850	9860	9850	2
459	20240318	114900	10367280	9860	9850	9860	9850	3
460	20240318	114800	10337720	9860	9860	9860	9860	0
461	20240318	114700	10337720	9860	9850	9860	9850	5
462	20240318	114600	10288460	9860	9860	9860	9860	0
463	20240318	114500	10288460	9860	9840	9860	9840	2
464	20240318	114400	10268760	9840	9840	9840	9840	0
465	20240318	114300	10268760	9840	9840	9840	9840	4
466	20240318	114200	10229400	9850	9850	9850	9850	0
467	20240318	114100	10229400	9850	9830	9850	9830	2
468	20240318	114000	10209720	9840	9840	9840	9840	4
469	20240318	113900	10170360	9860	9860	9860	9860	1
470	20240318	113800	10160500	9840	9840	9840	9840	1
471	20240318	113700	10150660	9840	9860	9860	9840	3
472	20240318	113600	10121120	9840	9840	9840	9840	1
473	20240318	113500	10111280	9860	9860	9860	9860	0
474	20240318	113400	10111280	9860	9840	9860	9840	3
475	20240318	113300	10081740	9850	9850	9850	9850	0
476	20240318	113200	10081740	9850	9830	9850	9830	2
477	20240318	113100	10062060	9820	9820	9820	9820	0
478	20240318	113000	10062060	9820	9820	9820	9820	0
479	20240318	112900	10062060	9820	9820	9820	9820	0
480	20240318	112800	10062060	9820	9820	9820	9820	0
481	20240318	112700	10062060	9820	9820	9820	9820	0
482	20240318	112600	10062060	9820	9820	9820	9820	0
483	20240318	112500	10062060	9820	9820	9820	9820	0
484	20240318	112400	10062060	9820	9820	9820	9820	0
485	20240318	112300	10062060	9820	9820	9820	9820	0
486	20240318	112200	10062060	9820	9820	9820	9820	1
487	20240318	112100	10052240	9850	9850	9850	9850	0
488	20240318	112000	10052240	9850	9850	9850	9850	0
489	20240318	111900	10052240	9850	9850	9850	9850	0
490	20240318	111800	10052240	9850	9850	9850	9850	0
491	20240318	111700	10052240	9850	9850	9850	9850	0
492	20240318	111600	10052240	9850	9830	9850	9830	12
493	20240318	111500	9934240	9830	9810	9850	9810	4
494	20240318	111400	9894930	9850	9850	9850	9850	0
495	20240318	111300	9894930	9850	9850	9850	9850	0
496	20240318	111200	9894930	9850	9850	9850	9850	0
497	20240318	111100	9894930	9850	9820	9850	9820	3
498	20240318	111000	9865410	9810	9810	9810	9810	122
499	20240318	110900	8668590	9810	9810	9810	9810	1
500	20240318	110800	8658780	9810	9810	9810	9810	4
501	20240318	110700	8619540	9810	9820	9820	9810	4
502	20240318	110600	8580290	9850	9820	9850	9820	25
503	20240318	110500	8334100	9840	9840	9840	9840	0
504	20240318	110400	8334100	9840	9840	9840	9840	0
505	20240318	110300	8334100	9840	9840	9840	9840	0
506	20240318	110200	8334100	9840	9840	9840	9840	0
507	20240318	110100	8334100	9840	9840	9840	9840	0
508	20240318	110000	8334100	9840	9840	9840	9840	0
509	20240318	105900	8334100	9840	9840	9840	9840	0
510	20240318	105800	8334100	9840	9840	9840	9840	0
511	20240318	105700	8334100	9840	9840	9840	9840	0
512	20240318	105600	8334100	9840	9840	9840	9840	0
513	20240318	105500	8334100	9840	9840	9840	9840	0
514	20240318	105400	8334100	9840	9840	9840	9840	0
515	20240318	105300	8334100	9840	9840	9840	9840	0
516	20240318	105200	8334100	9840	9840	9840	9840	0
517	20240318	105100	8334100	9840	9840	9840	9840	0
518	20240318	105000	8334100	9840	9840	9840	9840	0
519	20240318	104900	8334100	9840	9840	9840	9840	0
520	20240318	104800	8334100	9840	9810	9840	9810	2
521	20240318	104700	8314450	9820	9820	9820	9820	0
522	20240318	104600	8314450	9820	9820	9820	9820	0
523	20240318	104500	8314450	9820	9820	9820	9820	1
524	20240318	104400	8304630	9820	9860	9860	9820	2
525	20240318	104300	8284950	9810	9810	9810	9810	1
526	20240318	104200	8275140	9860	9860	9860	9860	0
527	20240318	104100	8275140	9860	9830	9860	9790	232
528	20240318	104000	5997680	9860	9860	9860	9860	0
529	20240318	103900	5997680	9860	9860	9860	9860	0
530	20240318	103800	5997680	9860	9860	9860	9860	0
531	20240318	103700	5997680	9860	9860	9860	9860	0
532	20240318	103600	5997680	9860	9860	9860	9860	0
533	20240318	103500	5997680	9860	9860	9860	9860	0
534	20240318	103400	5997680	9860	9860	9860	9860	0
535	20240318	103300	5997680	9860	9860	9860	9860	0
536	20240318	103200	5997680	9860	9860	9860	9860	0
537	20240318	103100	5997680	9860	9860	9860	9860	0
538	20240318	103000	5997680	9860	9860	9860	9860	0
539	20240318	102900	5997680	9860	9830	9860	9830	2
540	20240318	102800	5977990	9870	9870	9870	9870	0
541	20240318	102700	5977990	9870	9870	9870	9870	0
542	20240318	102600	5977990	9870	9870	9870	9870	0
543	20240318	102500	5977990	9870	9870	9870	9870	0
544	20240318	102400	5977990	9870	9870	9870	9870	0
545	20240318	102300	5977990	9870	9870	9870	9870	0
546	20240318	102200	5977990	9870	9870	9870	9870	0
547	20240318	102100	5977990	9870	9870	9870	9870	0
548	20240318	102000	5977990	9870	9870	9870	9870	0
549	20240318	101900	5977990	9870	9870	9870	9870	0
550	20240318	101800	5977990	9870	9870	9870	9870	0
551	20240318	101700	5977990	9870	9870	9870	9870	0
552	20240318	101600	5977990	9870	9870	9870	9870	0
553	20240318	101500	5977990	9870	9870	9870	9870	0
554	20240318	101400	5977990	9870	9870	9870	9870	0
555	20240318	101300	5977990	9870	9820	9870	9820	2
556	20240318	101200	5958300	9870	9870	9870	9870	0
557	20240318	101100	5958300	9870	9870	9870	9870	0
558	20240318	101000	5958300	9870	9870	9870	9870	0
559	20240318	100900	5958300	9870	9870	9870	9870	0
560	20240318	100800	5958300	9870	9870	9870	9870	0
561	20240318	100700	5958300	9870	9870	9870	9870	0
562	20240318	100600	5958300	9870	9820	9870	9820	468
563	20240318	100500	1362490	9820	9820	9820	9820	0
564	20240318	100400	1362490	9820	9820	9820	9820	0
565	20240318	100300	1362490	9820	9820	9820	9820	0
566	20240318	100200	1362490	9820	9820	9820	9820	0
567	20240318	100100	1362490	9820	9820	9820	9820	0
568	20240318	100000	1362490	9820	9820	9820	9820	0
569	20240318	095900	1362490	9820	9820	9820	9820	0
570	20240318	095800	1362490	9820	9820	9820	9820	0
571	20240318	095700	1362490	9820	9820	9820	9820	0
572	20240318	095600	1362490	9820	9820	9820	9820	0
573	20240318	095500	1362490	9820	9820	9820	9820	0
574	20240318	095400	1362490	9820	9820	9820	9820	0
575	20240318	095300	1362490	9820	9820	9820	9820	0
576	20240318	095200	1362490	9820	9820	9820	9820	0
577	20240318	095100	1362490	9820	9820	9820	9820	0
578	20240318	095000	1362490	9820	9820	9820	9820	0
579	20240318	094900	1362490	9820	9820	9820	9820	0
580	20240318	094800	1362490	9820	9820	9820	9820	0
581	20240318	094700	1362490	9820	9820	9820	9820	0
582	20240318	094600	1362490	9820	9820	9820	9820	0
583	20240318	094500	1362490	9820	9820	9820	9820	0
584	20240318	094400	1362490	9820	9810	9820	9810	45
585	20240318	094300	921020	9810	9810	9810	9810	0
586	20240318	094200	921020	9810	9810	9810	9810	0
587	20240318	094100	921020	9810	9810	9810	9810	0
588	20240318	094000	921020	9810	9810	9810	9810	0
589	20240318	093900	921020	9810	9810	9810	9810	0
590	20240318	093800	921020	9810	9810	9810	9810	1
591	20240318	093700	911210	9800	9800	9800	9800	0
592	20240318	093600	911210	9800	9800	9800	9800	0
593	20240318	093500	911210	9800	9800	9800	9800	0
594	20240318	093400	911210	9800	9800	9800	9800	0
595	20240318	093300	911210	9800	9800	9800	9800	0
596	20240318	093200	911210	9800	9800	9800	9800	0
597	20240318	093100	911210	9800	9800	9800	9800	0
598	20240318	093000	911210	9800	9800	9800	9800	12
599	20240318	092900	793610	9800	9800	9800	9800	0
600	20240318	092800	793610	9800	9800	9800	9800	0
601	20240318	092700	793610	9800	9800	9800	9800	0
602	20240318	092600	793610	9800	9800	9800	9800	1
603	20240318	092500	783810	9810	9810	9810	9810	0
604	20240318	092400	783810	9810	9800	9810	9800	2
605	20240318	092300	764200	9800	9800	9800	9800	0
606	20240318	092200	764200	9800	9800	9800	9800	30
607	20240318	092100	470200	9800	9800	9800	9800	5
608	20240318	092000	421200	9800	9800	9800	9800	6
609	20240318	091900	362400	9800	9800	9800	9800	0
610	20240318	091800	362400	9800	9800	9800	9800	0
611	20240318	091700	362400	9800	9800	9800	9800	0
612	20240318	091600	362400	9800	9800	9800	9800	0
613	20240318	091500	362400	9800	9800	9800	9800	0
614	20240318	091400	362400	9800	9800	9800	9800	1
615	20240318	091300	352600	9810	9810	9810	9810	0
616	20240318	091200	352600	9810	9810	9810	9810	0
617	20240318	091100	352600	9810	9810	9810	9810	0
618	20240318	091000	352600	9810	9810	9810	9810	0
619	20240318	090900	352600	9810	9810	9810	9810	0
620	20240318	090800	352600	9810	9810	9810	9810	0
621	20240318	090700	352600	9810	9780	9810	9780	4
622	20240318	090600	313410	9810	9770	9810	9770	2
623	20240318	090500	293830	9810	9810	9810	9770	11
624	20240318	090400	186120	9770	9810	9810	9760	12
625	20240318	090300	68670	9810	9810	9810	9810	0
626	20240318	090200	68670	9810	9810	9810	9810	0
627	20240318	090100	68670	9810	9810	9810	9810	0
628	20240318	090000	68670	9810	9810	9810	9810	7