KissMeData/071840/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	194700	86592900	9760	9760	9760	9760	442
3	20240318	194600	86592900	9760	9760	9760	9760	0
4	20240318	194500	86592900	9760	9760	9760	9760	0
5	20240318	194400	86592900	9760	9760	9760	9760	0
6	20240318	194300	86592900	9760	9760	9760	9760	0
7	20240318	194200	86592900	9760	9760	9760	9760	0
8	20240318	194100	86592900	9760	9760	9760	9760	0
9	20240318	194000	86592900	9760	9760	9760	9760	0
10	20240318	193900	86592900	9760	9760	9760	9760	0
11	20240318	193800	86592900	9760	9760	9760	9760	0
12	20240318	193700	86592900	9760	9760	9760	9760	0
13	20240318	193600	86592900	9760	9760	9760	9760	0
14	20240318	193500	86592900	9760	9760	9760	9760	0
15	20240318	193400	86592900	9760	9760	9760	9760	0
16	20240318	193300	86592900	9760	9760	9760	9760	0
17	20240318	193200	86592900	9760	9760	9760	9760	0
18	20240318	193100	86592900	9760	9760	9760	9760	0
19	20240318	193000	86592900	9760	9760	9760	9760	0
20	20240318	192900	86592900	9760	9760	9760	9760	0
21	20240318	192800	86592900	9760	9760	9760	9760	0
22	20240318	192700	86592900	9760	9760	9760	9760	0
23	20240318	192600	86592900	9760	9760	9760	9760	0
24	20240318	192500	86592900	9760	9760	9760	9760	0
25	20240318	192400	86592900	9760	9760	9760	9760	0
26	20240318	192300	86592900	9760	9760	9760	9760	0
27	20240318	192200	86592900	9760	9760	9760	9760	0
28	20240318	192100	86592900	9760	9760	9760	9760	0
29	20240318	192000	86592900	9760	9760	9760	9760	0
30	20240318	191900	86592900	9760	9760	9760	9760	0
31	20240318	191800	86592900	9760	9760	9760	9760	0
32	20240318	191700	86592900	9760	9760	9760	9760	442
33	20240318	191600	86592900	9760	9760	9760	9760	0
34	20240318	191500	86592900	9760	9760	9760	9760	0
35	20240318	191400	86592900	9760	9760	9760	9760	0
36	20240318	191300	86592900	9760	9760	9760	9760	0
37	20240318	191200	86592900	9760	9760	9760	9760	0
38	20240318	191100	86592900	9760	9760	9760	9760	0
39	20240318	191000	86592900	9760	9760	9760	9760	0
40	20240318	190900	86592900	9760	9760	9760	9760	0
41	20240318	190800	86592900	9760	9760	9760	9760	0
42	20240318	190700	86592900	9760	9760	9760	9760	0
43	20240318	190600	86592900	9760	9760	9760	9760	0
44	20240318	190500	86592900	9760	9760	9760	9760	0
45	20240318	190400	86592900	9760	9760	9760	9760	0
46	20240318	190300	86592900	9760	9760	9760	9760	0
47	20240318	190200	86592900	9760	9760	9760	9760	0
48	20240318	190100	86592900	9760	9760	9760	9760	0
49	20240318	190000	86592900	9760	9760	9760	9760	0
50	20240318	185900	86592900	9760	9760	9760	9760	0
51	20240318	185800	86592900	9760	9760	9760	9760	0
52	20240318	185700	86592900	9760	9760	9760	9760	0
53	20240318	185600	86592900	9760	9760	9760	9760	0
54	20240318	185500	86592900	9760	9760	9760	9760	0
55	20240318	185400	86592900	9760	9760	9760	9760	0
56	20240318	185300	86592900	9760	9760	9760	9760	0
57	20240318	185200	86592900	9760	9760	9760	9760	0
58	20240318	185100	86592900	9760	9760	9760	9760	0
59	20240318	185000	86592900	9760	9760	9760	9760	0
60	20240318	184900	86592900	9760	9760	9760	9760	0
61	20240318	184800	86592900	9760	9760	9760	9760	0
62	20240318	184700	86592900	9760	9760	9760	9760	442
63	20240318	184600	86592900	9760	9760	9760	9760	0
64	20240318	184500	86592900	9760	9760	9760	9760	0
65	20240318	184400	86592900	9760	9760	9760	9760	0
66	20240318	184300	86592900	9760	9760	9760	9760	0
67	20240318	184200	86592900	9760	9760	9760	9760	0
68	20240318	184100	86592900	9760	9760	9760	9760	0
69	20240318	184000	86592900	9760	9760	9760	9760	0
70	20240318	183900	86592900	9760	9760	9760	9760	0
71	20240318	183800	86592900	9760	9760	9760	9760	0
72	20240318	183700	86592900	9760	9760	9760	9760	0
73	20240318	183600	86592900	9760	9760	9760	9760	0
74	20240318	183500	86592900	9760	9760	9760	9760	0
75	20240318	183400	86592900	9760	9760	9760	9760	0
76	20240318	183300	86592900	9760	9760	9760	9760	0
77	20240318	183200	86592900	9760	9760	9760	9760	0
78	20240318	183100	86592900	9760	9760	9760	9760	0
79	20240318	183000	86592900	9760	9760	9760	9760	0
80	20240318	182900	86592900	9760	9760	9760	9760	0
81	20240318	182800	86592900	9760	9760	9760	9760	0
82	20240318	182700	86592900	9760	9760	9760	9760	0
83	20240318	182600	86592900	9760	9760	9760	9760	0
84	20240318	182500	86592900	9760	9760	9760	9760	0
85	20240318	182400	86592900	9760	9760	9760	9760	0
86	20240318	182300	86592900	9760	9760	9760	9760	0
87	20240318	182200	86592900	9760	9760	9760	9760	0
88	20240318	182100	86592900	9760	9760	9760	9760	0
89	20240318	182000	86592900	9760	9760	9760	9760	0
90	20240318	181900	86592900	9760	9760	9760	9760	0
91	20240318	181800	86592900	9760	9760	9760	9760	0
92	20240318	181700	86592900	9760	9760	9760	9760	442
93	20240318	181600	86592900	9760	9760	9760	9760	0
94	20240318	181500	86592900	9760	9760	9760	9760	0
95	20240318	181400	86592900	9760	9760	9760	9760	0
96	20240318	181300	86592900	9760	9760	9760	9760	0
97	20240318	181200	86592900	9760	9760	9760	9760	0
98	20240318	181100	86592900	9760	9760	9760	9760	0
99	20240318	181000	86592900	9760	9760	9760	9760	0
100	20240318	180900	86592900	9760	9760	9760	9760	0
101	20240318	180800	86592900	9760	9760	9760	9760	0
102	20240318	180700	86592900	9760	9760	9760	9760	0
103	20240318	180600	86592900	9760	9760	9760	9760	0
104	20240318	180500	86592900	9760	9760	9760	9760	0
105	20240318	180400	86592900	9760	9760	9760	9760	0
106	20240318	180300	86592900	9760	9760	9760	9760	0
107	20240318	180200	86592900	9760	9760	9760	9760	0
108	20240318	180100	86592900	9760	9760	9760	9760	0
109	20240318	180000	86592900	9760	9760	9760	9760	0
110	20240318	175900	86592900	9760	9760	9760	9760	0
111	20240318	175800	86592900	9760	9760	9760	9760	0
112	20240318	175700	86592900	9760	9760	9760	9760	0
113	20240318	175600	86592900	9760	9760	9760	9760	0
114	20240318	175500	86592900	9760	9760	9760	9760	0
115	20240318	175400	86592900	9760	9760	9760	9760	0
116	20240318	175300	86592900	9760	9760	9760	9760	0
117	20240318	175200	86592900	9760	9760	9760	9760	0
118	20240318	175100	86592900	9760	9760	9760	9760	0
119	20240318	175000	86592900	9760	9760	9760	9760	0
120	20240318	174900	86592900	9760	9760	9760	9760	0
121	20240318	174800	86592900	9760	9760	9760	9760	0
122	20240318	174700	86592900	9760	9760	9760	9760	442
123	20240318	174600	86592900	9760	9760	9760	9760	0
124	20240318	174500	86592900	9760	9760	9760	9760	0
125	20240318	174400	86592900	9760	9760	9760	9760	0
126	20240318	174300	86592900	9760	9760	9760	9760	0
127	20240318	174200	86592900	9760	9760	9760	9760	0
128	20240318	174100	86592900	9760	9760	9760	9760	0
129	20240318	174000	86592900	9760	9760	9760	9760	0
130	20240318	173900	86592900	9760	9760	9760	9760	0
131	20240318	173800	86592900	9760	9760	9760	9760	0
132	20240318	173700	86592900	9760	9760	9760	9760	0
133	20240318	173600	86592900	9760	9760	9760	9760	0
134	20240318	173500	86592900	9760	9760	9760	9760	0
135	20240318	173400	86592900	9760	9760	9760	9760	0
136	20240318	173300	86592900	9760	9760	9760	9760	0
137	20240318	173200	86592900	9760	9760	9760	9760	0
138	20240318	173100	86592900	9760	9760	9760	9760	0
139	20240318	173000	86592900	9760	9760	9760	9760	0
140	20240318	172900	86592900	9760	9760	9760	9760	0
141	20240318	172800	86592900	9760	9760	9760	9760	0
142	20240318	172700	86592900	9760	9760	9760	9760	0
143	20240318	172600	86592900	9760	9760	9760	9760	0
144	20240318	172500	86592900	9760	9760	9760	9760	0
145	20240318	172400	86592900	9760	9760	9760	9760	0
146	20240318	172300	86592900	9760	9760	9760	9760	0
147	20240318	172200	86592900	9760	9760	9760	9760	0
148	20240318	172100	86592900	9760	9760	9760	9760	0
149	20240318	172000	86592900	9760	9760	9760	9760	0
150	20240318	171900	86592900	9760	9760	9760	9760	0
151	20240318	171800	86592900	9760	9760	9760	9760	0
152	20240318	171700	86592900	9760	9760	9760	9760	442
153	20240318	171600	86592900	9760	9760	9760	9760	0
154	20240318	171500	86592900	9760	9760	9760	9760	0
155	20240318	171400	86592900	9760	9760	9760	9760	0
156	20240318	171300	86592900	9760	9760	9760	9760	0
157	20240318	171200	86592900	9760	9760	9760	9760	0
158	20240318	171100	86592900	9760	9760	9760	9760	0
159	20240318	171000	86592900	9760	9760	9760	9760	0
160	20240318	170900	86592900	9760	9760	9760	9760	0
161	20240318	170800	86592900	9760	9760	9760	9760	0
162	20240318	170700	86592900	9760	9760	9760	9760	0
163	20240318	170600	86592900	9760	9760	9760	9760	0
164	20240318	170500	86592900	9760	9760	9760	9760	0
165	20240318	170400	86592900	9760	9760	9760	9760	0
166	20240318	170300	86592900	9760	9760	9760	9760	0
167	20240318	170200	86592900	9760	9760	9760	9760	0
168	20240318	170100	86592900	9760	9760	9760	9760	0
169	20240318	170000	86592900	9760	9760	9760	9760	0
170	20240318	165900	86592900	9760	9760	9760	9760	0
171	20240318	165800	86592900	9760	9760	9760	9760	0
172	20240318	165700	86592900	9760	9760	9760	9760	0
173	20240318	165600	86592900	9760	9760	9760	9760	0
174	20240318	165500	86592900	9760	9760	9760	9760	0
175	20240318	165400	86592900	9760	9760	9760	9760	0
176	20240318	165300	86592900	9760	9760	9760	9760	0
177	20240318	165200	86592900	9760	9760	9760	9760	0
178	20240318	165100	86592900	9760	9760	9760	9760	0
179	20240318	165000	86592900	9760	9760	9760	9760	0
180	20240318	164900	86592900	9760	9760	9760	9760	0
181	20240318	164800	86592900	9760	9760	9760	9760	0
182	20240318	164700	86592900	9760	9760	9760	9760	442
183	20240318	164600	86592900	9760	9760	9760	9760	0
184	20240318	164500	86592900	9760	9760	9760	9760	0
185	20240318	164400	86592900	9760	9760	9760	9760	0
186	20240318	164300	86592900	9760	9760	9760	9760	0
187	20240318	164200	86592900	9760	9760	9760	9760	0
188	20240318	164100	86592900	9760	9760	9760	9760	0
189	20240318	164000	86592900	9760	9760	9760	9760	0
190	20240318	163900	86592900	9760	9760	9760	9760	0
191	20240318	163800	86592900	9760	9760	9760	9760	0
192	20240318	163700	86592900	9760	9760	9760	9760	0
193	20240318	163600	86592900	9760	9760	9760	9760	0
194	20240318	163500	86592900	9760	9760	9760	9760	0
195	20240318	163400	86592900	9760	9760	9760	9760	0
196	20240318	163300	86592900	9760	9760	9760	9760	0
197	20240318	163200	86592900	9760	9760	9760	9760	0
198	20240318	163100	86592900	9760	9760	9760	9760	0
199	20240318	163000	86592900	9760	9760	9760	9760	0
200	20240318	162900	86592900	9760	9760	9760	9760	0
201	20240318	162800	86592900	9760	9760	9760	9760	0
202	20240318	162700	86592900	9760	9760	9760	9760	0
203	20240318	162600	86592900	9760	9760	9760	9760	0
204	20240318	162500	86592900	9760	9760	9760	9760	0
205	20240318	162400	86592900	9760	9760	9760	9760	0
206	20240318	162300	86592900	9760	9760	9760	9760	0
207	20240318	162200	86592900	9760	9760	9760	9760	0
208	20240318	162100	86592900	9760	9760	9760	9760	0
209	20240318	162000	86592900	9760	9760	9760	9760	0
210	20240318	161900	86592900	9760	9760	9760	9760	0
211	20240318	161800	86592900	9760	9760	9760	9760	0
212	20240318	161700	86592900	9760	9760	9760	9760	442
213	20240318	161600	86592900	9760	9760	9760	9760	0
214	20240318	161500	86592900	9760	9760	9760	9760	0
215	20240318	161400	86592900	9760	9760	9760	9760	0
216	20240318	161300	86592900	9760	9760	9760	9760	0
217	20240318	161200	86592900	9760	9760	9760	9760	0
218	20240318	161100	86592900	9760	9760	9760	9760	0
219	20240318	161000	86592900	9760	9760	9760	9760	0
220	20240318	160900	86592900	9760	9760	9760	9760	0
221	20240318	160800	86592900	9760	9760	9760	9760	0
222	20240318	160700	86592900	9760	9760	9760	9760	0
223	20240318	160600	86592900	9760	9760	9760	9760	0
224	20240318	160500	86592900	9760	9760	9760	9760	0
225	20240318	160400	86592900	9760	9760	9760	9760	0
226	20240318	160300	86592900	9760	9760	9760	9760	0
227	20240318	160200	86592900	9760	9760	9760	9760	0
228	20240318	160100	86592900	9760	9760	9760	9760	0
229	20240318	160000	86592900	9760	9760	9760	9760	0
230	20240318	155900	86592900	9760	9760	9760	9760	0
231	20240318	155800	86592900	9760	9760	9760	9760	0
232	20240318	155700	86592900	9760	9760	9760	9760	0
233	20240318	155600	86592900	9760	9760	9760	9760	0
234	20240318	155500	86592900	9760	9760	9760	9760	0
235	20240318	155400	86592900	9760	9760	9760	9760	0
236	20240318	155300	86592900	9760	9760	9760	9760	0
237	20240318	155200	86592900	9760	9760	9760	9760	0
238	20240318	155100	86592900	9760	9760	9760	9760	0
239	20240318	155000	86592900	9760	9760	9760	9760	0
240	20240318	154900	86592900	9760	9760	9760	9760	0
241	20240318	154800	86592900	9760	9760	9760	9760	0
242	20240318	154700	86592900	9760	9760	9760	9760	442
243	20240318	154600	86592900	9760	9760	9760	9760	0
244	20240318	154500	86592900	9760	9760	9760	9760	0
245	20240318	154400	86592900	9760	9760	9760	9760	0
246	20240318	154300	86592900	9760	9760	9760	9760	0
247	20240318	154200	86592900	9760	9760	9760	9760	0
248	20240318	154100	86592900	9760	9760	9760	9760	0
249	20240318	154000	86592900	9760	9760	9760	9760	0
250	20240318	153900	86592900	9760	9760	9760	9760	0
251	20240318	153800	86592900	9760	9760	9760	9760	0
252	20240318	153700	86592900	9760	9760	9760	9760	0
253	20240318	153600	86592900	9760	9760	9760	9760	0
254	20240318	153500	86592900	9760	9760	9760	9760	0
255	20240318	153400	86592900	9760	9760	9760	9760	0
256	20240318	153300	86592900	9760	9760	9760	9760	0
257	20240318	153200	86592900	9760	9760	9760	9760	0
258	20240318	153100	86592900	9760	9760	9760	9760	0
259	20240318	153000	86592900	9760	9760	9760	9760	442
260	20240318	152900	82278980	9750	9750	9750	9750	0
261	20240318	152800	82278980	9750	9750	9750	9750	0
262	20240318	152700	82278980	9750	9750	9750	9750	0
263	20240318	152600	82278980	9750	9750	9750	9750	0
264	20240318	152500	82278980	9750	9750	9750	9750	0
265	20240318	152400	82278980	9750	9750	9750	9750	0
266	20240318	152300	82278980	9750	9750	9750	9750	0
267	20240318	152200	82278980	9750	9750	9750	9750	0
268	20240318	152100	82278980	9750	9750	9750	9750	0
269	20240318	152000	82278980	9750	9750	9750	9750	0
270	20240318	151900	82278980	9750	9750	9750	9750	704
271	20240318	151800	75414980	9730	9730	9730	9730	63
272	20240318	151700	74801990	9720	9720	9720	9720	0
273	20240318	151600	74801990	9720	9730	9730	9720	19
274	20240318	151500	74617300	9720	9720	9720	9720	0
275	20240318	151400	74617300	9720	9720	9720	9720	0
276	20240318	151300	74617300	9720	9720	9720	9720	0
277	20240318	151200	74617300	9720	9720	9720	9720	0
278	20240318	151100	74617300	9720	9720	9720	9720	0
279	20240318	151000	74617300	9720	9720	9720	9720	0
280	20240318	150900	74617300	9720	9720	9720	9720	0
281	20240318	150800	74617300	9720	9720	9720	9720	2
282	20240318	150700	74597860	9750	9750	9750	9750	0
283	20240318	150600	74597860	9750	9750	9750	9750	0
284	20240318	150500	74597860	9750	9750	9750	9750	0
285	20240318	150400	74597860	9750	9750	9750	9750	0
286	20240318	150300	74597860	9750	9750	9750	9750	0
287	20240318	150200	74597860	9750	9750	9750	9750	0
288	20240318	150100	74597860	9750	9750	9750	9750	0
289	20240318	150000	74597860	9750	9750	9750	9750	0
290	20240318	145900	74597860	9750	9750	9750	9750	0
291	20240318	145800	74597860	9750	9750	9750	9750	0
292	20240318	145700	74597860	9750	9750	9750	9750	2
293	20240318	145600	74578360	9730	9730	9730	9730	1
294	20240318	145500	74568630	9730	9730	9730	9730	0
295	20240318	145400	74568630	9730	9730	9730	9730	5
296	20240318	145300	74519980	9750	9750	9750	9750	0
297	20240318	145200	74519980	9750	9750	9750	9750	0
298	20240318	145100	74519980	9750	9750	9750	9750	0
299	20240318	145000	74519980	9750	9750	9750	9750	0
300	20240318	144900	74519980	9750	9750	9750	9750	0
301	20240318	144800	74519980	9750	9750	9750	9750	0
302	20240318	144700	74519980	9750	9750	9750	9750	0
303	20240318	144600	74519980	9750	9750	9750	9750	0
304	20240318	144500	74519980	9750	9750	9750	9750	5
305	20240318	144400	74471230	9720	9720	9720	9720	0
306	20240318	144300	74471230	9720	9720	9720	9720	0
307	20240318	144200	74471230	9720	9720	9720	9720	0
308	20240318	144100	74471230	9720	9720	9720	9720	0
309	20240318	144000	74471230	9720	9730	9730	9720	15
310	20240318	143900	74325300	9750	9750	9750	9750	0
311	20240318	143800	74325300	9750	9750	9750	9750	0
312	20240318	143700	74325300	9750	9750	9750	9750	0
313	20240318	143600	74325300	9750	9750	9750	9750	0
314	20240318	143500	74325300	9750	9750	9750	9750	0
315	20240318	143400	74325300	9750	9750	9750	9750	0
316	20240318	143300	74325300	9750	9750	9750	9750	0
317	20240318	143200	74325300	9750	9750	9750	9750	0
318	20240318	143100	74325300	9750	9750	9750	9750	0
319	20240318	143000	74325300	9750	9750	9750	9750	0
320	20240318	142900	74325300	9750	9750	9750	9750	0
321	20240318	142800	74325300	9750	9750	9750	9750	0
322	20240318	142700	74325300	9750	9750	9750	9750	0
323	20240318	142600	74325300	9750	9750	9750	9750	0
324	20240318	142500	74325300	9750	9750	9750	9750	0
325	20240318	142400	74325300	9750	9750	9750	9750	0
326	20240318	142300	74325300	9750	9750	9750	9750	0
327	20240318	142200	74325300	9750	9750	9750	9750	0
328	20240318	142100	74325300	9750	9750	9750	9750	0
329	20240318	142000	74325300	9750	9750	9750	9750	10
330	20240318	141900	74227800	9750	9750	9750	9750	0
331	20240318	141800	74227800	9750	9750	9750	9750	0
332	20240318	141700	74227800	9750	9750	9750	9750	0
333	20240318	141600	74227800	9750	9750	9750	9750	0
334	20240318	141500	74227800	9750	9750	9750	9750	0
335	20240318	141400	74227800	9750	9750	9750	9750	0
336	20240318	141300	74227800	9750	9750	9750	9750	0
337	20240318	141200	74227800	9750	9750	9750	9750	0
338	20240318	141100	74227800	9750	9750	9750	9750	0
339	20240318	141000	74227800	9750	9750	9750	9750	5
340	20240318	140900	74179050	9740	9740	9740	9740	0
341	20240318	140800	74179050	9740	9740	9740	9740	62
342	20240318	140700	73575170	9760	9760	9760	9760	0
343	20240318	140600	73575170	9760	9760	9760	9760	0
344	20240318	140500	73575170	9760	9760	9760	9760	1
345	20240318	140400	73565410	9760	9760	9760	9760	0
346	20240318	140300	73565410	9760	9760	9760	9760	0
347	20240318	140200	73565410	9760	9760	9760	9760	1
348	20240318	140100	73555650	9760	9760	9760	9760	0
349	20240318	140000	73555650	9760	9760	9760	9760	1
350	20240318	135900	73545890	9770	9770	9770	9770	1
351	20240318	135800	73536120	9750	9750	9750	9750	0
352	20240318	135700	73536120	9750	9750	9750	9750	0
353	20240318	135600	73536120	9750	9750	9750	9750	0
354	20240318	135500	73536120	9750	9750	9750	9750	0
355	20240318	135400	73536120	9750	9750	9750	9750	0
356	20240318	135300	73536120	9750	9750	9750	9750	0
357	20240318	135200	73536120	9750	9750	9750	9750	0
358	20240318	135100	73536120	9750	9750	9750	9750	3
359	20240318	135000	73506870	9770	9770	9770	9770	0
360	20240318	134900	73506870	9770	9770	9770	9770	0
361	20240318	134800	73506870	9770	9770	9770	9770	0
362	20240318	134700	73506870	9770	9770	9770	9770	0
363	20240318	134600	73506870	9770	9770	9770	9770	0
364	20240318	134500	73506870	9770	9770	9770	9770	0
365	20240318	134400	73506870	9770	9770	9770	9770	21
366	20240318	134300	73301700	9750	9750	9750	9750	0
367	20240318	134200	73301700	9750	9750	9750	9750	0
368	20240318	134100	73301700	9750	9750	9750	9750	4
369	20240318	134000	73262700	9750	9750	9750	9750	1
370	20240318	133900	73252950	9740	9740	9740	9740	0
371	20240318	133800	73252950	9740	9740	9740	9740	0
372	20240318	133700	73252950	9740	9740	9740	9740	0
373	20240318	133600	73252950	9740	9740	9740	9740	1
374	20240318	133500	73243210	9730	9730	9730	9730	0
375	20240318	133400	73243210	9730	9730	9730	9730	0
376	20240318	133300	73243210	9730	9730	9730	9730	0
377	20240318	133200	73243210	9730	9730	9730	9730	0
378	20240318	133100	73243210	9730	9730	9730	9730	0
379	20240318	133000	73243210	9730	9730	9730	9730	0
380	20240318	132900	73243210	9730	9730	9730	9730	0
381	20240318	132800	73243210	9730	9730	9730	9730	0
382	20240318	132700	73243210	9730	9730	9730	9730	925
383	20240318	132600	64242960	9720	9720	9720	9720	0
384	20240318	132500	64242960	9720	9720	9720	9720	0
385	20240318	132400	64242960	9720	9720	9720	9720	1
386	20240318	132300	64233240	9730	9730	9730	9730	0
387	20240318	132200	64233240	9730	9730	9730	9730	0
388	20240318	132100	64233240	9730	9730	9730	9730	0
389	20240318	132000	64233240	9730	9730	9730	9730	0
390	20240318	131900	64233240	9730	9730	9730	9730	0
391	20240318	131800	64233240	9730	9730	9730	9730	0
392	20240318	131700	64233240	9730	9730	9730	9730	0
393	20240318	131600	64233240	9730	9730	9730	9730	0
394	20240318	131500	64233240	9730	9730	9730	9730	0
395	20240318	131400	64233240	9730	9730	9730	9730	0
396	20240318	131300	64233240	9730	9730	9730	9730	0
397	20240318	131200	64233240	9730	9730	9730	9730	0
398	20240318	131100	64233240	9730	9730	9730	9730	0
399	20240318	131000	64233240	9730	9730	9730	9730	1
400	20240318	130900	64223510	9730	9730	9730	9730	1
401	20240318	130800	64213780	9730	9730	9730	9730	0
402	20240318	130700	64213780	9730	9730	9730	9730	0
403	20240318	130600	64213780	9730	9730	9730	9730	0
404	20240318	130500	64213780	9730	9730	9730	9730	0
405	20240318	130400	64213780	9730	9730	9730	9730	1
406	20240318	130300	64204050	9710	9710	9710	9710	0
407	20240318	130200	64204050	9710	9710	9710	9710	0
408	20240318	130100	64204050	9710	9710	9710	9710	5
409	20240318	130000	64155500	9730	9730	9730	9730	1
410	20240318	125900	64145770	9730	9730	9730	9730	0
411	20240318	125800	64145770	9730	9730	9730	9730	0
412	20240318	125700	64145770	9730	9730	9730	9730	0
413	20240318	125600	64145770	9730	9730	9730	9730	0
414	20240318	125500	64145770	9730	9730	9730	9730	0
415	20240318	125400	64145770	9730	9730	9730	9730	1
416	20240318	125300	64136040	9720	9720	9720	9720	0
417	20240318	125200	64136040	9720	9720	9720	9720	0
418	20240318	125100	64136040	9720	9720	9720	9720	0
419	20240318	125000	64136040	9720	9720	9720	9720	0
420	20240318	124900	64136040	9720	9720	9720	9720	100
421	20240318	124800	63164040	9720	9720	9720	9720	0
422	20240318	124700	63164040	9720	9720	9720	9720	1
423	20240318	124600	63154320	9720	9720	9720	9720	0
424	20240318	124500	63154320	9720	9720	9720	9720	102
425	20240318	124400	62162880	9720	9720	9720	9720	0
426	20240318	124300	62162880	9720	9720	9720	9720	0
427	20240318	124200	62162880	9720	9720	9720	9720	0
428	20240318	124100	62162880	9720	9720	9720	9720	0
429	20240318	124000	62162880	9720	9720	9720	9720	0
430	20240318	123900	62162880	9720	9720	9720	9720	0
431	20240318	123800	62162880	9720	9720	9720	9720	141
432	20240318	123700	60792360	9720	9720	9720	9720	0
433	20240318	123600	60792360	9720	9720	9720	9720	0
434	20240318	123500	60792360	9720	9720	9720	9720	0
435	20240318	123400	60792360	9720	9720	9720	9720	0
436	20240318	123300	60792360	9720	9720	9720	9720	0
437	20240318	123200	60792360	9720	9720	9720	9720	0
438	20240318	123100	60792360	9720	9720	9720	9720	0
439	20240318	123000	60792360	9720	9720	9720	9720	0
440	20240318	122900	60792360	9720	9720	9720	9720	0
441	20240318	122800	60792360	9720	9720	9720	9720	1
442	20240318	122700	60782640	9710	9710	9710	9710	0
443	20240318	122600	60782640	9710	9710	9710	9710	0
444	20240318	122500	60782640	9710	9710	9710	9710	0
445	20240318	122400	60782640	9710	9710	9710	9710	0
446	20240318	122300	60782640	9710	9710	9710	9710	0
447	20240318	122200	60782640	9710	9710	9710	9710	0
448	20240318	122100	60782640	9710	9710	9710	9710	0
449	20240318	122000	60782640	9710	9710	9710	9710	0
450	20240318	121900	60782640	9710	9710	9710	9710	0
451	20240318	121800	60782640	9710	9710	9710	9710	0
452	20240318	121700	60782640	9710	9710	9710	9710	0
453	20240318	121600	60782640	9710	9710	9710	9710	0
454	20240318	121500	60782640	9710	9710	9710	9710	0
455	20240318	121400	60782640	9710	9710	9710	9710	22
456	20240318	121300	60569020	9710	9710	9710	9710	0
457	20240318	121200	60569020	9710	9710	9710	9710	0
458	20240318	121100	60569020	9710	9710	9710	9710	0
459	20240318	121000	60569020	9710	9710	9710	9710	0
460	20240318	120900	60569020	9710	9710	9710	9710	0
461	20240318	120800	60569020	9710	9710	9710	9710	0
462	20240318	120700	60569020	9710	9710	9710	9710	0
463	20240318	120600	60569020	9710	9710	9710	9710	7
464	20240318	120500	60501050	9720	9720	9720	9720	1
465	20240318	120400	60491330	9720	9720	9720	9720	0
466	20240318	120300	60491330	9720	9720	9720	9720	0
467	20240318	120200	60491330	9720	9720	9720	9720	0
468	20240318	120100	60491330	9720	9720	9720	9720	0
469	20240318	120000	60491330	9720	9720	9720	9720	0
470	20240318	115900	60491330	9720	9720	9720	9720	0
471	20240318	115800	60491330	9720	9720	9720	9720	2
472	20240318	115700	60471890	9720	9720	9720	9720	0
473	20240318	115600	60471890	9720	9720	9720	9720	0
474	20240318	115500	60471890	9720	9720	9720	9720	0
475	20240318	115400	60471890	9720	9720	9720	9720	26
476	20240318	115300	60219170	9730	9730	9730	9730	0
477	20240318	115200	60219170	9730	9730	9730	9730	0
478	20240318	115100	60219170	9730	9730	9730	9730	0
479	20240318	115000	60219170	9730	9730	9730	9730	0
480	20240318	114900	60219170	9730	9730	9730	9730	0
481	20240318	114800	60219170	9730	9730	9730	9730	0
482	20240318	114700	60219170	9730	9730	9730	9730	0
483	20240318	114600	60219170	9730	9730	9730	9730	0
484	20240318	114500	60219170	9730	9730	9730	9730	0
485	20240318	114400	60219170	9730	9730	9730	9730	0
486	20240318	114300	60219170	9730	9730	9730	9730	0
487	20240318	114200	60219170	9730	9730	9730	9730	0
488	20240318	114100	60219170	9730	9730	9730	9730	0
489	20240318	114000	60219170	9730	9730	9730	9730	0
490	20240318	113900	60219170	9730	9730	9730	9730	0
491	20240318	113800	60219170	9730	9730	9730	9730	0
492	20240318	113700	60219170	9730	9730	9730	9730	0
493	20240318	113600	60219170	9730	9730	9730	9730	0
494	20240318	113500	60219170	9730	9730	9730	9730	100
495	20240318	113400	59246170	9720	9720	9720	9720	0
496	20240318	113300	59246170	9720	9720	9720	9720	0
497	20240318	113200	59246170	9720	9720	9720	9720	200
498	20240318	113100	57302170	9710	9710	9710	9710	0
499	20240318	113000	57302170	9710	9710	9710	9710	0
500	20240318	112900	57302170	9710	9710	9710	9710	0
501	20240318	112800	57302170	9710	9710	9710	9710	0
502	20240318	112700	57302170	9710	9710	9710	9710	0
503	20240318	112600	57302170	9710	9710	9710	9710	0
504	20240318	112500	57302170	9710	9710	9710	9710	0
505	20240318	112400	57302170	9710	9710	9710	9710	0
506	20240318	112300	57302170	9710	9710	9710	9710	0
507	20240318	112200	57302170	9710	9720	9720	9710	77
508	20240318	112100	56554490	9720	9720	9720	9720	0
509	20240318	112000	56554490	9720	9720	9720	9720	0
510	20240318	111900	56554490	9720	9720	9720	9720	0
511	20240318	111800	56554490	9720	9720	9720	9720	0
512	20240318	111700	56554490	9720	9720	9720	9720	0
513	20240318	111600	56554490	9720	9720	9720	9720	8
514	20240318	111500	56476730	9730	9730	9730	9730	0
515	20240318	111400	56476730	9730	9730	9730	9730	30
516	20240318	111300	56184830	9730	9730	9730	9730	0
517	20240318	111200	56184830	9730	9730	9730	9730	0
518	20240318	111100	56184830	9730	9730	9730	9730	0
519	20240318	111000	56184830	9730	9740	9750	9730	7
520	20240318	110900	56116630	9760	9760	9760	9760	0
521	20240318	110800	56116630	9760	9730	9760	9730	102
522	20240318	110700	55121260	9760	9760	9760	9760	0
523	20240318	110600	55121260	9760	9720	9770	9720	279
524	20240318	110500	52408020	9720	9720	9720	9720	0
525	20240318	110400	52408020	9720	9720	9720	9720	22
526	20240318	110300	52194180	9720	9720	9720	9720	0
527	20240318	110200	52194180	9720	9720	9720	9720	103
528	20240318	110100	51193020	9720	9720	9720	9720	102
529	20240318	110000	50201580	9720	9720	9720	9720	0
530	20240318	105900	50201580	9720	9720	9720	9720	0
531	20240318	105800	50201580	9720	9720	9720	9720	1
532	20240318	105700	50191860	9720	9720	9720	9720	0
533	20240318	105600	50191860	9720	9720	9720	9720	0
534	20240318	105500	50191860	9720	9720	9720	9720	1
535	20240318	105400	50182140	9710	9710	9710	9710	42
536	20240318	105300	49774320	9720	9720	9720	9720	0
537	20240318	105200	49774320	9720	9720	9720	9720	0
538	20240318	105100	49774320	9720	9720	9720	9720	184
539	20240318	105000	47985840	9710	9710	9710	9710	0
540	20240318	104900	47985840	9710	9710	9710	9710	0
541	20240318	104800	47985840	9710	9710	9710	9710	0
542	20240318	104700	47985840	9710	9710	9710	9710	0
543	20240318	104600	47985840	9710	9710	9710	9710	20
544	20240318	104500	47791640	9720	9720	9720	9720	0
545	20240318	104400	47791640	9720	9720	9720	9720	0
546	20240318	104300	47791640	9720	9720	9720	9720	0
547	20240318	104200	47791640	9720	9720	9720	9720	0
548	20240318	104100	47791640	9720	9720	9720	9720	0
549	20240318	104000	47791640	9720	9720	9720	9720	0
550	20240318	103900	47791640	9720	9720	9720	9720	0
551	20240318	103800	47791640	9720	9720	9720	9720	0
552	20240318	103700	47791640	9720	9720	9720	9720	1
553	20240318	103600	47781920	9710	9710	9710	9710	39
554	20240318	103500	47403230	9720	9720	9720	9720	0
555	20240318	103400	47403230	9720	9720	9720	9720	207
556	20240318	103300	45391190	9720	9720	9720	9720	0
557	20240318	103200	45391190	9720	9720	9720	9720	0
558	20240318	103100	45391190	9720	9720	9720	9720	0
559	20240318	103000	45391190	9720	9720	9720	9720	0
560	20240318	102900	45391190	9720	9720	9720	9720	0
561	20240318	102800	45391190	9720	9720	9720	9720	0
562	20240318	102700	45391190	9720	9720	9720	9720	0
563	20240318	102600	45391190	9720	9720	9720	9720	0
564	20240318	102500	45391190	9720	9720	9720	9720	0
565	20240318	102400	45391190	9720	9720	9720	9720	0
566	20240318	102300	45391190	9720	9720	9720	9720	0
567	20240318	102200	45391190	9720	9720	9720	9720	0
568	20240318	102100	45391190	9720	9720	9720	9720	26
569	20240318	102000	45138470	9720	9720	9720	9720	0
570	20240318	101900	45138470	9720	9720	9720	9720	0
571	20240318	101800	45138470	9720	9720	9720	9720	103
572	20240318	101700	44137310	9720	9720	9720	9720	0
573	20240318	101600	44137310	9720	9700	9720	9700	100
574	20240318	101500	43167200	9700	9700	9700	9700	10
575	20240318	101400	43070200	9690	9690	9690	9690	0
576	20240318	101300	43070200	9690	9690	9690	9680	315
577	20240318	101200	40020730	9680	9680	9680	9680	0
578	20240318	101100	40020730	9680	9680	9680	9680	950
579	20240318	101000	30824730	9690	9690	9690	9690	0
580	20240318	100900	30824730	9690	9690	9690	9690	630
581	20240318	100800	24720030	9690	9690	9690	9690	100
582	20240318	100700	23751030	9700	9700	9700	9700	0
583	20240318	100600	23751030	9700	9700	9700	9700	10
584	20240318	100500	23654030	9700	9700	9700	9700	2
585	20240318	100400	23634630	9700	9700	9700	9700	1
586	20240318	100300	23624930	9700	9710	9710	9700	215
587	20240318	100200	21539340	9720	9720	9720	9720	0
588	20240318	100100	21539340	9720	9720	9720	9720	4
589	20240318	100000	21500460	9720	9720	9720	9720	0
590	20240318	095900	21500460	9720	9720	9720	9720	0
591	20240318	095800	21500460	9720	9720	9720	9720	100
592	20240318	095700	20528460	9720	9720	9720	9720	100
593	20240318	095600	19556460	9720	9720	9720	9720	1
594	20240318	095500	19546740	9720	9720	9720	9720	1
595	20240318	095400	19537020	9720	9720	9720	9720	0
596	20240318	095300	19537020	9720	9720	9720	9720	7
597	20240318	095200	19468980	9720	9720	9720	9720	0
598	20240318	095100	19468980	9720	9720	9720	9720	385
599	20240318	095000	15726780	9720	9720	9720	9720	0
600	20240318	094900	15726780	9720	9720	9720	9720	1
601	20240318	094800	15717060	9720	9720	9720	9720	0
602	20240318	094700	15717060	9720	9720	9720	9720	0
603	20240318	094600	15717060	9720	9720	9720	9720	3
604	20240318	094500	15687900	9720	9720	9720	9720	0
605	20240318	094400	15687900	9720	9720	9720	9720	15
606	20240318	094300	15542100	9720	9720	9720	9720	0
607	20240318	094200	15542100	9720	9720	9720	9720	0
608	20240318	094100	15542100	9720	9720	9720	9720	0
609	20240318	094000	15542100	9720	9720	9720	9720	2
610	20240318	093900	15522660	9680	9680	9680	9680	0
611	20240318	093800	15522660	9680	9680	9680	9680	0
612	20240318	093700	15522660	9680	9680	9680	9680	0
613	20240318	093600	15522660	9680	9680	9680	9680	0
614	20240318	093500	15522660	9680	9680	9680	9680	0
615	20240318	093400	15522660	9680	9680	9680	9680	0
616	20240318	093300	15522660	9680	9680	9680	9680	0
617	20240318	093200	15522660	9680	9710	9710	9680	283
618	20240318	093100	12781250	9720	9720	9720	9720	10
619	20240318	093000	12684050	9720	9720	9720	9720	10
620	20240318	092900	12586850	9720	9720	9720	9720	10
621	20240318	092800	12489650	9720	9720	9720	9720	0
622	20240318	092700	12489650	9720	9720	9720	9720	1
623	20240318	092600	12479930	9720	9720	9720	9720	0
624	20240318	092500	12479930	9720	9720	9720	9720	0
625	20240318	092400	12479930	9720	9720	9720	9720	0
626	20240318	092300	12479930	9720	9720	9720	9720	3
627	20240318	092200	12450770	9710	9720	9720	9710	51
628	20240318	092100	11955400	9740	9790	9790	9740	233
629	20240318	092000	9685630	9800	9730	9810	9730	9
630	20240318	091900	9597490	9720	9720	9720	9720	0
631	20240318	091800	9597490	9720	9720	9720	9720	0
632	20240318	091700	9597490	9720	9720	9720	9720	0
633	20240318	091600	9597490	9720	9720	9720	9720	1
634	20240318	091500	9587770	9720	9700	9720	9680	140
635	20240318	091400	8230250	9710	9710	9710	9710	123
636	20240318	091300	7035920	9720	9720	9720	9720	1
637	20240318	091200	7026200	9720	9720	9720	9720	10
638	20240318	091100	6929000	9720	9720	9720	9720	13
639	20240318	091000	6802640	9750	9740	9750	9730	254
640	20240318	090900	4331000	9730	9730	9730	9730	0
641	20240318	090800	4331000	9730	9740	9740	9730	110
642	20240318	090700	3260580	9740	9740	9740	9740	30
643	20240318	090600	2968380	9740	9750	9750	9740	111
644	20240318	090500	1886230	9760	9760	9760	9760	0
645	20240318	090400	1886230	9760	9770	9770	9760	6
646	20240318	090300	1827630	9780	9780	9780	9780	1
647	20240318	090200	1817850	9810	9810	9810	9810	0
648	20240318	090100	1817850	9810	9800	9810	9800	19
649	20240318	090000	1631640	9790	9830	9830	9790	166