KissMeData/037070/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	192000	158274040	9840	9840	9840	9840	26
3	20240319	191900	158274040	9840	9840	9840	9840	0
4	20240319	191800	158274040	9840	9840	9840	9840	0
5	20240319	191700	158274040	9840	9840	9840	9840	0
6	20240319	191600	158274040	9840	9840	9840	9840	0
7	20240319	191500	158274040	9840	9840	9840	9840	0
8	20240319	191400	158274040	9840	9840	9840	9840	0
9	20240319	191300	158274040	9840	9840	9840	9840	0
10	20240319	191200	158274040	9840	9840	9840	9840	0
11	20240319	191100	158274040	9840	9840	9840	9840	0
12	20240319	191000	158274040	9840	9840	9840	9840	0
13	20240319	190900	158274040	9840	9840	9840	9840	0
14	20240319	190800	158274040	9840	9840	9840	9840	0
15	20240319	190700	158274040	9840	9840	9840	9840	0
16	20240319	190600	158274040	9840	9840	9840	9840	0
17	20240319	190500	158274040	9840	9840	9840	9840	0
18	20240319	190400	158274040	9840	9840	9840	9840	0
19	20240319	190300	158274040	9840	9840	9840	9840	0
20	20240319	190200	158274040	9840	9840	9840	9840	0
21	20240319	190100	158274040	9840	9840	9840	9840	0
22	20240319	190000	158274040	9840	9840	9840	9840	0
23	20240319	185900	158274040	9840	9840	9840	9840	0
24	20240319	185800	158274040	9840	9840	9840	9840	0
25	20240319	185700	158274040	9840	9840	9840	9840	0
26	20240319	185600	158274040	9840	9840	9840	9840	0
27	20240319	185500	158274040	9840	9840	9840	9840	0
28	20240319	185400	158274040	9840	9840	9840	9840	0
29	20240319	185300	158274040	9840	9840	9840	9840	0
30	20240319	185200	158274040	9840	9840	9840	9840	0
31	20240319	185100	158274040	9840	9840	9840	9840	0
32	20240319	185000	158274040	9840	9840	9840	9840	26
33	20240319	184900	158274040	9840	9840	9840	9840	0
34	20240319	184800	158274040	9840	9840	9840	9840	0
35	20240319	184700	158274040	9840	9840	9840	9840	0
36	20240319	184600	158274040	9840	9840	9840	9840	0
37	20240319	184500	158274040	9840	9840	9840	9840	0
38	20240319	184400	158274040	9840	9840	9840	9840	0
39	20240319	184300	158274040	9840	9840	9840	9840	0
40	20240319	184200	158274040	9840	9840	9840	9840	0
41	20240319	184100	158274040	9840	9840	9840	9840	0
42	20240319	184000	158274040	9840	9840	9840	9840	0
43	20240319	183900	158274040	9840	9840	9840	9840	0
44	20240319	183800	158274040	9840	9840	9840	9840	0
45	20240319	183700	158274040	9840	9840	9840	9840	0
46	20240319	183600	158274040	9840	9840	9840	9840	0
47	20240319	183500	158274040	9840	9840	9840	9840	0
48	20240319	183400	158274040	9840	9840	9840	9840	0
49	20240319	183300	158274040	9840	9840	9840	9840	0
50	20240319	183200	158274040	9840	9840	9840	9840	0
51	20240319	183100	158274040	9840	9840	9840	9840	0
52	20240319	183000	158274040	9840	9840	9840	9840	0
53	20240319	182900	158274040	9840	9840	9840	9840	0
54	20240319	182800	158274040	9840	9840	9840	9840	0
55	20240319	182700	158274040	9840	9840	9840	9840	0
56	20240319	182600	158274040	9840	9840	9840	9840	0
57	20240319	182500	158274040	9840	9840	9840	9840	0
58	20240319	182400	158274040	9840	9840	9840	9840	0
59	20240319	182300	158274040	9840	9840	9840	9840	0
60	20240319	182200	158274040	9840	9840	9840	9840	0
61	20240319	182100	158274040	9840	9840	9840	9840	0
62	20240319	182000	158274040	9840	9840	9840	9840	26
63	20240319	181900	158274040	9840	9840	9840	9840	0
64	20240319	181800	158274040	9840	9840	9840	9840	0
65	20240319	181700	158274040	9840	9840	9840	9840	0
66	20240319	181600	158274040	9840	9840	9840	9840	0
67	20240319	181500	158274040	9840	9840	9840	9840	0
68	20240319	181400	158274040	9840	9840	9840	9840	0
69	20240319	181300	158274040	9840	9840	9840	9840	0
70	20240319	181200	158274040	9840	9840	9840	9840	0
71	20240319	181100	158274040	9840	9840	9840	9840	0
72	20240319	181000	158274040	9840	9840	9840	9840	0
73	20240319	180900	158274040	9840	9840	9840	9840	0
74	20240319	180800	158274040	9840	9840	9840	9840	0
75	20240319	180700	158274040	9840	9840	9840	9840	0
76	20240319	180600	158274040	9840	9840	9840	9840	0
77	20240319	180500	158274040	9840	9840	9840	9840	0
78	20240319	180400	158274040	9840	9840	9840	9840	0
79	20240319	180300	158274040	9840	9840	9840	9840	0
80	20240319	180200	158274040	9840	9840	9840	9840	0
81	20240319	180100	158274040	9840	9840	9840	9840	0
82	20240319	180000	158274040	9840	9840	9840	9840	0
83	20240319	175900	158274040	9840	9840	9840	9840	0
84	20240319	175800	158274040	9840	9840	9840	9840	0
85	20240319	175700	158274040	9840	9840	9840	9840	0
86	20240319	175600	158274040	9840	9840	9840	9840	0
87	20240319	175500	158274040	9840	9840	9840	9840	0
88	20240319	175400	158274040	9840	9840	9840	9840	0
89	20240319	175300	158274040	9840	9840	9840	9840	0
90	20240319	175200	158274040	9840	9840	9840	9840	0
91	20240319	175100	158274040	9840	9840	9840	9840	0
92	20240319	175000	158274040	9840	9840	9840	9840	26
93	20240319	174900	158274040	9840	9840	9840	9840	0
94	20240319	174800	158274040	9840	9840	9840	9840	0
95	20240319	174700	158274040	9840	9840	9840	9840	0
96	20240319	174600	158274040	9840	9840	9840	9840	0
97	20240319	174500	158274040	9840	9840	9840	9840	0
98	20240319	174400	158274040	9840	9840	9840	9840	0
99	20240319	174300	158274040	9840	9840	9840	9840	0
100	20240319	174200	158274040	9840	9840	9840	9840	0
101	20240319	174100	158274040	9840	9840	9840	9840	0
102	20240319	174000	158274040	9840	9840	9840	9840	0
103	20240319	173900	158274040	9840	9840	9840	9840	0
104	20240319	173800	158274040	9840	9840	9840	9840	0
105	20240319	173700	158274040	9840	9840	9840	9840	0
106	20240319	173600	158274040	9840	9840	9840	9840	0
107	20240319	173500	158274040	9840	9840	9840	9840	0
108	20240319	173400	158274040	9840	9840	9840	9840	0
109	20240319	173300	158274040	9840	9840	9840	9840	0
110	20240319	173200	158274040	9840	9840	9840	9840	0
111	20240319	173100	158274040	9840	9840	9840	9840	0
112	20240319	173000	158274040	9840	9840	9840	9840	0
113	20240319	172900	158274040	9840	9840	9840	9840	0
114	20240319	172800	158274040	9840	9840	9840	9840	0
115	20240319	172700	158274040	9840	9840	9840	9840	0
116	20240319	172600	158274040	9840	9840	9840	9840	0
117	20240319	172500	158274040	9840	9840	9840	9840	0
118	20240319	172400	158274040	9840	9840	9840	9840	0
119	20240319	172300	158274040	9840	9840	9840	9840	0
120	20240319	172200	158274040	9840	9840	9840	9840	0
121	20240319	172100	158274040	9840	9840	9840	9840	0
122	20240319	172000	158274040	9840	9840	9840	9840	26
123	20240319	171900	158274040	9840	9840	9840	9840	0
124	20240319	171800	158274040	9840	9840	9840	9840	0
125	20240319	171700	158274040	9840	9840	9840	9840	0
126	20240319	171600	158274040	9840	9840	9840	9840	0
127	20240319	171500	158274040	9840	9840	9840	9840	0
128	20240319	171400	158274040	9840	9840	9840	9840	0
129	20240319	171300	158274040	9840	9840	9840	9840	0
130	20240319	171200	158274040	9840	9840	9840	9840	0
131	20240319	171100	158274040	9840	9840	9840	9840	0
132	20240319	171000	158274040	9840	9840	9840	9840	0
133	20240319	170900	158274040	9840	9840	9840	9840	0
134	20240319	170800	158274040	9840	9840	9840	9840	0
135	20240319	170700	158274040	9840	9840	9840	9840	0
136	20240319	170600	158274040	9840	9840	9840	9840	0
137	20240319	170500	158274040	9840	9840	9840	9840	0
138	20240319	170400	158274040	9840	9840	9840	9840	0
139	20240319	170300	158274040	9840	9840	9840	9840	0
140	20240319	170200	158274040	9840	9840	9840	9840	0
141	20240319	170100	158274040	9840	9840	9840	9840	0
142	20240319	170000	158274040	9840	9840	9840	9840	0
143	20240319	165900	158274040	9840	9840	9840	9840	0
144	20240319	165800	158274040	9840	9840	9840	9840	0
145	20240319	165700	158274040	9840	9840	9840	9840	0
146	20240319	165600	158274040	9840	9840	9840	9840	0
147	20240319	165500	158274040	9840	9840	9840	9840	0
148	20240319	165400	158274040	9840	9840	9840	9840	0
149	20240319	165300	158274040	9840	9840	9840	9840	0
150	20240319	165200	158274040	9840	9840	9840	9840	0
151	20240319	165100	158274040	9840	9840	9840	9840	0
152	20240319	165000	158274040	9840	9840	9840	9840	26
153	20240319	164900	158274040	9840	9840	9840	9840	0
154	20240319	164800	158274040	9840	9840	9840	9840	0
155	20240319	164700	158274040	9840	9840	9840	9840	0
156	20240319	164600	158274040	9840	9840	9840	9840	0
157	20240319	164500	158274040	9840	9840	9840	9840	0
158	20240319	164400	158274040	9840	9840	9840	9840	0
159	20240319	164300	158274040	9840	9840	9840	9840	0
160	20240319	164200	158274040	9840	9840	9840	9840	0
161	20240319	164100	158274040	9840	9840	9840	9840	0
162	20240319	164000	158274040	9840	9840	9840	9840	0
163	20240319	163900	158274040	9840	9840	9840	9840	0
164	20240319	163800	158274040	9840	9840	9840	9840	0
165	20240319	163700	158274040	9840	9840	9840	9840	0
166	20240319	163600	158274040	9840	9840	9840	9840	0
167	20240319	163500	158274040	9840	9840	9840	9840	0
168	20240319	163400	158274040	9840	9840	9840	9840	0
169	20240319	163300	158274040	9840	9840	9840	9840	0
170	20240319	163200	158274040	9840	9840	9840	9840	0
171	20240319	163100	158274040	9840	9840	9840	9840	0
172	20240319	163000	158274040	9840	9840	9840	9840	0
173	20240319	162900	158274040	9840	9840	9840	9840	0
174	20240319	162800	158274040	9840	9840	9840	9840	0
175	20240319	162700	158274040	9840	9840	9840	9840	0
176	20240319	162600	158274040	9840	9840	9840	9840	0
177	20240319	162500	158274040	9840	9840	9840	9840	0
178	20240319	162400	158274040	9840	9840	9840	9840	0
179	20240319	162300	158274040	9840	9840	9840	9840	0
180	20240319	162200	158274040	9840	9840	9840	9840	0
181	20240319	162100	158274040	9840	9840	9840	9840	0
182	20240319	162000	158274040	9840	9840	9840	9840	26
183	20240319	161900	158274040	9840	9840	9840	9840	0
184	20240319	161800	158274040	9840	9840	9840	9840	0
185	20240319	161700	158274040	9840	9840	9840	9840	0
186	20240319	161600	158274040	9840	9840	9840	9840	0
187	20240319	161500	158274040	9840	9840	9840	9840	0
188	20240319	161400	158274040	9840	9840	9840	9840	0
189	20240319	161300	158274040	9840	9840	9840	9840	0
190	20240319	161200	158274040	9840	9840	9840	9840	0
191	20240319	161100	158274040	9840	9840	9840	9840	0
192	20240319	161000	158274040	9840	9840	9840	9840	0
193	20240319	160900	158274040	9840	9840	9840	9840	0
194	20240319	160800	158274040	9840	9840	9840	9840	0
195	20240319	160700	158274040	9840	9840	9840	9840	0
196	20240319	160600	158274040	9840	9840	9840	9840	0
197	20240319	160500	158274040	9840	9840	9840	9840	0
198	20240319	160400	158274040	9840	9840	9840	9840	0
199	20240319	160300	158274040	9840	9840	9840	9840	0
200	20240319	160200	158274040	9840	9840	9840	9840	0
201	20240319	160100	158274040	9840	9840	9840	9840	0
202	20240319	160000	158274040	9840	9840	9840	9840	0
203	20240319	155900	158274040	9840	9840	9840	9840	0
204	20240319	155800	158274040	9840	9840	9840	9840	0
205	20240319	155700	158274040	9840	9840	9840	9840	0
206	20240319	155600	158274040	9840	9840	9840	9840	0
207	20240319	155500	158274040	9840	9840	9840	9840	0
208	20240319	155400	158274040	9840	9840	9840	9840	0
209	20240319	155300	158274040	9840	9840	9840	9840	0
210	20240319	155200	158274040	9840	9840	9840	9840	0
211	20240319	155100	158274040	9840	9840	9840	9840	0
212	20240319	155000	158274040	9840	9840	9840	9840	26
213	20240319	154900	158274040	9840	9840	9840	9840	0
214	20240319	154800	158274040	9840	9840	9840	9840	0
215	20240319	154700	158274040	9840	9840	9840	9840	0
216	20240319	154600	158274040	9840	9840	9840	9840	0
217	20240319	154500	158274040	9840	9840	9840	9840	0
218	20240319	154400	158274040	9840	9840	9840	9840	0
219	20240319	154300	158274040	9840	9840	9840	9840	0
220	20240319	154200	158274040	9840	9840	9840	9840	0
221	20240319	154100	158274040	9840	9840	9840	9840	0
222	20240319	154000	158274040	9840	9840	9840	9840	0
223	20240319	153900	158274040	9840	9840	9840	9840	0
224	20240319	153800	158274040	9840	9840	9840	9840	0
225	20240319	153700	158274040	9840	9840	9840	9840	0
226	20240319	153600	158274040	9840	9840	9840	9840	0
227	20240319	153500	158274040	9840	9840	9840	9840	0
228	20240319	153400	158274040	9840	9840	9840	9840	0
229	20240319	153300	158274040	9840	9840	9840	9840	0
230	20240319	153200	158274040	9840	9840	9840	9840	0
231	20240319	153100	158274040	9840	9840	9840	9840	0
232	20240319	153000	158274040	9840	9840	9840	9840	26
233	20240319	152900	158018200	9840	9840	9840	9840	0
234	20240319	152800	158018200	9840	9840	9840	9840	0
235	20240319	152700	158018200	9840	9840	9840	9840	0
236	20240319	152600	158018200	9840	9840	9840	9840	0
237	20240319	152500	158018200	9840	9840	9840	9840	0
238	20240319	152400	158018200	9840	9840	9840	9840	0
239	20240319	152300	158018200	9840	9840	9840	9840	0
240	20240319	152200	158018200	9840	9840	9840	9840	0
241	20240319	152100	158018200	9840	9840	9840	9840	0
242	20240319	152000	158018200	9840	9840	9840	9840	0
243	20240319	151900	158018200	9840	9810	9840	9810	245
244	20240319	151800	155613810	9820	9820	9820	9820	0
245	20240319	151700	155613810	9820	9820	9820	9820	10
246	20240319	151600	155515610	9810	9810	9810	9810	0
247	20240319	151500	155515610	9810	9810	9810	9810	98
248	20240319	151400	154554230	9820	9810	9820	9810	63
249	20240319	151300	153935950	9810	9810	9810	9810	19
250	20240319	151200	153749560	9810	9810	9810	9810	30
251	20240319	151100	153455260	9810	9810	9810	9810	20
252	20240319	151000	153259060	9810	9800	9810	9800	2
253	20240319	150900	153239450	9810	9820	9820	9810	178
254	20240319	150800	151493210	9840	9840	9840	9840	0
255	20240319	150700	151493210	9840	9820	9840	9820	8
256	20240319	150600	151414610	9820	9820	9820	9820	3
257	20240319	150500	151385150	9820	9820	9820	9820	4
258	20240319	150400	151345870	9840	9830	9850	9830	28
259	20240319	150300	151070130	9850	9830	9850	9830	12
260	20240319	150200	150952040	9840	9820	9840	9820	8
261	20240319	150100	150873460	9830	9830	9830	9830	0
262	20240319	150000	150873460	9830	9830	9830	9830	0
263	20240319	145900	150873460	9830	9830	9830	9830	0
264	20240319	145800	150873460	9830	9830	9830	9830	0
265	20240319	145700	150873460	9830	9830	9830	9830	0
266	20240319	145600	150873460	9830	9830	9830	9830	0
267	20240319	145500	150873460	9830	9830	9830	9830	0
268	20240319	145400	150873460	9830	9830	9830	9830	0
269	20240319	145300	150873460	9830	9810	9830	9810	2
270	20240319	145200	150853820	9810	9810	9810	9810	0
271	20240319	145100	150853820	9810	9810	9810	9810	0
272	20240319	145000	150853820	9810	9810	9810	9810	0
273	20240319	144900	150853820	9810	9820	9830	9810	490
274	20240319	144800	146046850	9810	9810	9810	9810	0
275	20240319	144700	146046850	9810	9810	9810	9810	0
276	20240319	144600	146046850	9810	9810	9810	9810	0
277	20240319	144500	146046850	9810	9810	9810	9810	0
278	20240319	144400	146046850	9810	9810	9810	9810	0
279	20240319	144300	146046850	9810	9820	9850	9810	22
280	20240319	144200	145830930	9830	9830	9830	9830	0
281	20240319	144100	145830930	9830	9830	9830	9830	0
282	20240319	144000	145830930	9830	9830	9830	9830	0
283	20240319	143900	145830930	9830	9830	9830	9830	0
284	20240319	143800	145830930	9830	9820	9830	9820	3
285	20240319	143700	145801460	9830	9820	9830	9820	3
286	20240319	143600	145771980	9830	9820	9830	9820	4
287	20240319	143500	145732670	9850	9850	9850	9850	0
288	20240319	143400	145732670	9850	9850	9850	9850	0
289	20240319	143300	145732670	9850	9850	9850	9850	0
290	20240319	143200	145732670	9850	9850	9850	9850	0
291	20240319	143100	145732670	9850	9850	9850	9850	0
292	20240319	143000	145732670	9850	9850	9850	9850	0
293	20240319	142900	145732670	9850	9820	9850	9820	2
294	20240319	142800	145713000	9810	9820	9850	9810	131
295	20240319	142700	144426750	9810	9810	9810	9810	0
296	20240319	142600	144426750	9810	9810	9810	9810	0
297	20240319	142500	144426750	9810	9810	9810	9810	0
298	20240319	142400	144426750	9810	9810	9810	9810	151
299	20240319	142300	142945440	9820	9820	9820	9820	0
300	20240319	142200	142945440	9820	9820	9820	9820	0
301	20240319	142100	142945440	9820	9820	9820	9820	0
302	20240319	142000	142945440	9820	9820	9820	9820	0
303	20240319	141900	142945440	9820	9820	9820	9820	11
304	20240319	141800	142837420	9830	9820	9830	9820	3
305	20240319	141700	142807940	9890	9890	9890	9890	0
306	20240319	141600	142807940	9890	9890	9890	9890	0
307	20240319	141500	142807940	9890	9890	9890	9890	0
308	20240319	141400	142807940	9890	9810	9890	9810	400
309	20240319	141300	138854320	9840	9840	9840	9840	0
310	20240319	141200	138854320	9840	9810	9840	9810	190
311	20240319	141100	136988490	9800	9800	9800	9800	0
312	20240319	141000	136988490	9800	9800	9800	9800	0
313	20240319	140900	136988490	9800	9800	9800	9800	0
314	20240319	140800	136988490	9800	9800	9800	9800	80
315	20240319	140700	136204490	9820	9820	9820	9820	0
316	20240319	140600	136204490	9820	9810	9820	9810	2
317	20240319	140500	136184860	9820	9820	9820	9820	0
318	20240319	140400	136184860	9820	9820	9820	9820	0
319	20240319	140300	136184860	9820	9820	9820	9820	0
320	20240319	140200	136184860	9820	9820	9820	9820	0
321	20240319	140100	136184860	9820	9820	9820	9820	0
322	20240319	140000	136184860	9820	9820	9820	9820	1
323	20240319	135900	136175040	9810	9810	9810	9810	63
324	20240319	135800	135557010	9810	9810	9810	9810	2
325	20240319	135700	135537390	9820	9810	9820	9810	21
326	20240319	135600	135331370	9820	9820	9820	9820	0
327	20240319	135500	135331370	9820	9820	9820	9820	0
328	20240319	135400	135331370	9820	9820	9820	9820	0
329	20240319	135300	135331370	9820	9820	9820	9820	0
330	20240319	135200	135331370	9820	9800	9820	9800	2
331	20240319	135100	135311750	9800	9800	9800	9800	0
332	20240319	135000	135311750	9800	9790	9800	9790	13
333	20240319	134900	135184470	9820	9820	9820	9820	0
334	20240319	134800	135184470	9820	9820	9820	9820	0
335	20240319	134700	135184470	9820	9820	9820	9820	0
336	20240319	134600	135184470	9820	9820	9820	9820	0
337	20240319	134500	135184470	9820	9820	9820	9820	0
338	20240319	134400	135184470	9820	9820	9820	9820	0
339	20240319	134300	135184470	9820	9820	9820	9820	0
340	20240319	134200	135184470	9820	9800	9820	9800	35
341	20240319	134100	134840930	9800	9800	9800	9800	0
342	20240319	134000	134840930	9800	9800	9800	9800	0
343	20240319	133900	134840930	9800	9800	9800	9800	0
344	20240319	133800	134840930	9800	9800	9800	9800	0
345	20240319	133700	134840930	9800	9800	9800	9800	0
346	20240319	133600	134840930	9800	9800	9800	9800	0
347	20240319	133500	134840930	9800	9800	9800	9800	54
348	20240319	133400	134311730	9790	9790	9790	9790	4
349	20240319	133300	134272570	9790	9790	9790	9790	0
350	20240319	133200	134272570	9790	9790	9790	9790	0
351	20240319	133100	134272570	9790	9790	9790	9790	0
352	20240319	133000	134272570	9790	9790	9790	9790	0
353	20240319	132900	134272570	9790	9790	9790	9790	7
354	20240319	132800	134204040	9790	9800	9820	9790	233
355	20240319	132700	131920900	9800	9800	9800	9800	10
356	20240319	132600	131822900	9800	9800	9800	9800	0
357	20240319	132500	131822900	9800	9800	9800	9800	0
358	20240319	132400	131822900	9800	9800	9800	9800	0
359	20240319	132300	131822900	9800	9800	9800	9800	0
360	20240319	132200	131822900	9800	9800	9800	9800	1
361	20240319	132100	131813100	9820	9810	9820	9810	4
362	20240319	132000	131773840	9820	9820	9820	9820	0
363	20240319	131900	131773840	9820	9820	9820	9820	0
364	20240319	131800	131773840	9820	9820	9820	9820	0
365	20240319	131700	131773840	9820	9820	9820	9800	8
366	20240319	131600	131695340	9800	9800	9820	9800	4
367	20240319	131500	131656120	9820	9820	9820	9820	0
368	20240319	131400	131656120	9820	9800	9820	9800	459
369	20240319	131300	127153330	9810	9810	9810	9810	0
370	20240319	131200	127153330	9810	9800	9810	9800	17
371	20240319	131100	126986710	9800	9800	9800	9800	0
372	20240319	131000	126986710	9800	9800	9800	9800	5
373	20240319	130900	126937710	9800	9800	9800	9800	3
374	20240319	130800	126908310	9810	9810	9810	9810	0
375	20240319	130700	126908310	9810	9810	9810	9810	0
376	20240319	130600	126908310	9810	9810	9810	9810	0
377	20240319	130500	126908310	9810	9810	9810	9810	0
378	20240319	130400	126908310	9810	9800	9810	9800	3
379	20240319	130300	126878900	9810	9810	9810	9810	0
380	20240319	130200	126878900	9810	9800	9810	9800	16
381	20240319	130100	126721970	9800	9800	9800	9800	31
382	20240319	130000	126418170	9810	9800	9810	9800	3
383	20240319	125900	126388750	9790	9790	9790	9790	0
384	20240319	125800	126388750	9790	9790	9790	9790	128
385	20240319	125700	125135630	9790	9800	9800	9790	569
386	20240319	125600	119564970	9810	9810	9810	9810	0
387	20240319	125500	119564970	9810	9810	9810	9810	0
388	20240319	125400	119564970	9810	9810	9810	9810	0
389	20240319	125300	119564970	9810	9810	9810	9810	0
390	20240319	125200	119564970	9810	9810	9810	9810	1
391	20240319	125100	119555160	9810	9810	9810	9810	6
392	20240319	125000	119496300	9810	9810	9810	9810	0
393	20240319	124900	119496300	9810	9810	9810	9810	7
394	20240319	124800	119427630	9810	9810	9810	9810	0
395	20240319	124700	119427630	9810	9810	9810	9810	20
396	20240319	124600	119231430	9810	9810	9810	9810	0
397	20240319	124500	119231430	9810	9810	9810	9810	0
398	20240319	124400	119231430	9810	9800	9810	9800	3
399	20240319	124300	119202010	9800	9800	9800	9800	1
400	20240319	124200	119192210	9820	9800	9820	9800	3
401	20240319	124100	119162770	9830	9830	9830	9830	0
402	20240319	124000	119162770	9830	9800	9830	9800	11
403	20240319	123900	119054940	9790	9800	9800	9790	4
404	20240319	123800	119015750	9800	9800	9800	9800	0
405	20240319	123700	119015750	9800	9810	9810	9800	2
406	20240319	123600	118996140	9800	9800	9800	9800	0
407	20240319	123500	118996140	9800	9790	9830	9790	270
408	20240319	123400	116352350	9800	9800	9800	9800	237
409	20240319	123300	114029750	9800	9830	9830	9800	321
410	20240319	123200	110882860	9820	9820	9820	9820	35
411	20240319	123100	110539160	9830	9830	9830	9830	0
412	20240319	123000	110539160	9830	9830	9830	9830	0
413	20240319	122900	110539160	9830	9830	9830	9830	40
414	20240319	122800	110145960	9830	9830	9830	9830	0
415	20240319	122700	110145960	9830	9830	9830	9830	0
416	20240319	122600	110145960	9830	9830	9830	9830	0
417	20240319	122500	110145960	9830	9830	9830	9830	0
418	20240319	122400	110145960	9830	9830	9830	9830	0
419	20240319	122300	110145960	9830	9830	9830	9830	0
420	20240319	122200	110145960	9830	9830	9830	9830	0
421	20240319	122100	110145960	9830	9830	9830	9830	0
422	20240319	122000	110145960	9830	9830	9830	9830	0
423	20240319	121900	110145960	9830	9830	9830	9830	3
424	20240319	121800	110116470	9850	9850	9850	9850	0
425	20240319	121700	110116470	9850	9850	9850	9850	0
426	20240319	121600	110116470	9850	9850	9850	9850	0
427	20240319	121500	110116470	9850	9840	9850	9840	3
428	20240319	121400	110086930	9850	9840	9880	9840	70
429	20240319	121300	109395400	9840	9840	9840	9840	1
430	20240319	121200	109385560	9870	9840	9870	9840	12
431	20240319	121100	109267150	9870	9870	9870	9870	0
432	20240319	121000	109267150	9870	9840	9890	9840	18
433	20240319	120900	109089300	9870	9840	9880	9840	139
434	20240319	120800	107718150	9850	9850	9850	9830	25
435	20240319	120700	107471970	9850	9820	9850	9820	330
436	20240319	120600	104227330	9820	9820	9820	9820	75
437	20240319	120500	103490830	9810	9810	9810	9810	2
438	20240319	120400	103471210	9810	9820	9820	9810	2
439	20240319	120300	103451580	9830	9830	9830	9830	0
440	20240319	120200	103451580	9830	9830	9830	9830	2
441	20240319	120100	103431920	9820	9820	9820	9820	1
442	20240319	120000	103422100	9810	9810	9810	9810	0
443	20240319	115900	103422100	9810	9810	9810	9810	50
444	20240319	115800	102931600	9810	9810	9810	9810	20
445	20240319	115700	102735400	9820	9820	9820	9820	0
446	20240319	115600	102735400	9820	9820	9820	9820	0
447	20240319	115500	102735400	9820	9820	9820	9820	1
448	20240319	115400	102725580	9820	9820	9820	9820	1
449	20240319	115300	102715760	9830	9830	9830	9830	0
450	20240319	115200	102715760	9830	9820	9830	9820	47
451	20240319	115100	102253780	9830	9820	9830	9820	12
452	20240319	115000	102135920	9830	9830	9830	9830	0
453	20240319	114900	102135920	9830	9830	9830	9830	0
454	20240319	114800	102135920	9830	9830	9830	9830	0
455	20240319	114700	102135920	9830	9830	9830	9830	0
456	20240319	114600	102135920	9830	9830	9830	9830	0
457	20240319	114500	102135920	9830	9830	9830	9830	0
458	20240319	114400	102135920	9830	9830	9830	9830	0
459	20240319	114300	102135920	9830	9830	9830	9830	0
460	20240319	114200	102135920	9830	9830	9830	9830	0
461	20240319	114100	102135920	9830	9820	9830	9820	4
462	20240319	114000	102096610	9830	9820	9830	9820	3
463	20240319	113900	102067130	9830	9830	9830	9830	0
464	20240319	113800	102067130	9830	9830	9830	9830	0
465	20240319	113700	102067130	9830	9830	9830	9830	0
466	20240319	113600	102067130	9830	9830	9830	9830	0
467	20240319	113500	102067130	9830	9830	9830	9830	0
468	20240319	113400	102067130	9830	9830	9830	9830	0
469	20240319	113300	102067130	9830	9830	9830	9830	0
470	20240319	113200	102067130	9830	9830	9830	9830	0
471	20240319	113100	102067130	9830	9820	9830	9820	8
472	20240319	113000	101988500	9830	9830	9830	9830	0
473	20240319	112900	101988500	9830	9830	9830	9830	199
474	20240319	112800	100032330	9820	9820	9820	9820	8
475	20240319	112700	99953770	9820	9820	9820	9820	0
476	20240319	112600	99953770	9820	9820	9820	9820	0
477	20240319	112500	99953770	9820	9820	9820	9820	0
478	20240319	112400	99953770	9820	9820	9820	9820	4
479	20240319	112300	99914490	9820	9820	9820	9820	0
480	20240319	112200	99914490	9820	9820	9820	9820	0
481	20240319	112100	99914490	9820	9820	9820	9820	0
482	20240319	112000	99914490	9820	9820	9820	9820	0
483	20240319	111900	99914490	9820	9820	9820	9820	0
484	20240319	111800	99914490	9820	9820	9820	9820	1
485	20240319	111700	99904670	9830	9830	9830	9830	0
486	20240319	111600	99904670	9830	9820	9830	9810	4
487	20240319	111500	99865380	9830	9830	9830	9830	0
488	20240319	111400	99865380	9830	9830	9830	9830	0
489	20240319	111300	99865380	9830	9830	9830	9830	0
490	20240319	111200	99865380	9830	9830	9830	9830	0
491	20240319	111100	99865380	9830	9830	9830	9830	0
492	20240319	111000	99865380	9830	9830	9830	9830	0
493	20240319	110900	99865380	9830	9830	9830	9830	0
494	20240319	110800	99865380	9830	9830	9830	9830	0
495	20240319	110700	99865380	9830	9820	9830	9820	311
496	20240319	110600	96808260	9820	9820	9820	9820	0
497	20240319	110500	96808260	9820	9820	9820	9810	32
498	20240319	110400	96494030	9830	9800	9830	9800	2
499	20240319	110300	96474400	9830	9800	9830	9800	91
500	20240319	110200	95582570	9820	9820	9820	9820	0
501	20240319	110100	95582570	9820	9820	9820	9820	0
502	20240319	110000	95582570	9820	9810	9820	9810	11
503	20240319	105900	95474560	9820	9800	9820	9800	2
504	20240319	105800	95454940	9800	9800	9800	9800	0
505	20240319	105700	95454940	9800	9800	9800	9800	2
506	20240319	105600	95435340	9800	9800	9800	9800	32
507	20240319	105500	95121740	9800	9800	9800	9800	1
508	20240319	105400	95111940	9800	9800	9800	9800	0
509	20240319	105300	95111940	9800	9800	9800	9800	0
510	20240319	105200	95111940	9800	9800	9800	9800	0
511	20240319	105100	95111940	9800	9800	9800	9800	6
512	20240319	105000	95053140	9830	9830	9830	9830	0
513	20240319	104900	95053140	9830	9830	9830	9830	0
514	20240319	104800	95053140	9830	9830	9830	9830	0
515	20240319	104700	95053140	9830	9830	9830	9830	0
516	20240319	104600	95053140	9830	9830	9830	9830	0
517	20240319	104500	95053140	9830	9810	9830	9810	87
518	20240319	104400	94198800	9820	9800	9820	9800	25
519	20240319	104300	93953360	9820	9800	9820	9800	402
520	20240319	104200	90009740	9800	9800	9800	9800	12
521	20240319	104100	89892140	9790	9790	9790	9790	0
522	20240319	104000	89892140	9790	9790	9790	9790	0
523	20240319	103900	89892140	9790	9790	9790	9790	5
524	20240319	103800	89843190	9790	9790	9790	9790	15
525	20240319	103700	89696340	9790	9790	9790	9790	100
526	20240319	103600	88717340	9790	9790	9790	9790	0
527	20240319	103500	88717340	9790	9790	9790	9790	10
528	20240319	103400	88619440	9780	9780	9780	9780	1
529	20240319	103300	88609660	9780	9770	9780	9770	5
530	20240319	103200	88560770	9760	9760	9760	9760	0
531	20240319	103100	88560770	9760	9770	9770	9760	25
532	20240319	103000	88316750	9780	9780	9780	9780	1
533	20240319	102900	88306970	9760	9810	9810	9750	6173
534	20240319	102800	27955560	9820	9810	9820	9810	5
535	20240319	102700	27906500	9810	9810	9810	9810	0
536	20240319	102600	27906500	9810	9810	9810	9810	31
537	20240319	102500	27602390	9830	9830	9830	9830	0
538	20240319	102400	27602390	9830	9830	9830	9830	0
539	20240319	102300	27602390	9830	9830	9830	9830	0
540	20240319	102200	27602390	9830	9810	9830	9810	2
541	20240319	102100	27582750	9810	9810	9810	9810	203
542	20240319	102000	25591320	9810	9810	9810	9810	50
543	20240319	101900	25100820	9810	9810	9810	9810	0
544	20240319	101800	25100820	9810	9810	9810	9810	0
545	20240319	101700	25100820	9810	9810	9810	9810	1
546	20240319	101600	25091010	9820	9820	9820	9820	2
547	20240319	101500	25071370	9830	9830	9830	9830	0
548	20240319	101400	25071370	9830	9830	9830	9830	0
549	20240319	101300	25071370	9830	9830	9830	9830	0
550	20240319	101200	25071370	9830	9830	9830	9830	0
551	20240319	101100	25071370	9830	9830	9830	9830	0
552	20240319	101000	25071370	9830	9830	9830	9830	11
553	20240319	100900	24963240	9840	9840	9840	9840	0
554	20240319	100800	24963240	9840	9840	9840	9840	1
555	20240319	100700	24953400	9840	9820	9840	9820	31
556	20240319	100600	24648960	9820	9820	9820	9820	2
557	20240319	100500	24629320	9820	9820	9820	9820	10
558	20240319	100400	24531120	9820	9820	9820	9820	0
559	20240319	100300	24531120	9820	9820	9820	9820	0
560	20240319	100200	24531120	9820	9820	9820	9820	0
561	20240319	100100	24531120	9820	9820	9820	9820	0
562	20240319	100000	24531120	9820	9820	9820	9820	0
563	20240319	095900	24531120	9820	9820	9820	9820	0
564	20240319	095800	24531120	9820	9820	9820	9820	0
565	20240319	095700	24531120	9820	9820	9820	9820	1
566	20240319	095600	24521300	9820	9820	9820	9820	6
567	20240319	095500	24462380	9820	9820	9820	9820	4
568	20240319	095400	24423100	9820	9820	9820	9820	0
569	20240319	095300	24423100	9820	9820	9820	9820	2
570	20240319	095200	24403460	9820	9820	9820	9820	1
571	20240319	095100	24393640	9820	9820	9820	9820	8
572	20240319	095000	24315080	9810	9850	9850	9810	201
573	20240319	094900	22343230	9820	9820	9820	9820	5
574	20240319	094800	22294130	9820	9820	9820	9820	50
575	20240319	094700	21803130	9810	9820	9820	9810	51
576	20240319	094600	21302320	9810	9810	9810	9810	1
577	20240319	094500	21292510	9800	9800	9800	9800	0
578	20240319	094400	21292510	9800	9810	9820	9800	134
579	20240319	094300	19977970	9820	9820	9820	9820	1
580	20240319	094200	19968150	9820	9820	9820	9820	2
581	20240319	094100	19948510	9840	9820	9840	9820	2
582	20240319	094000	19928850	9840	9840	9840	9840	0
583	20240319	093900	19928850	9840	9840	9840	9840	0
584	20240319	093800	19928850	9840	9840	9840	9840	0
585	20240319	093700	19928850	9840	9840	9840	9840	1
586	20240319	093600	19919010	9820	9830	9840	9810	15
587	20240319	093500	19771600	9810	9810	9840	9810	3
588	20240319	093400	19742140	9830	9830	9830	9830	0
589	20240319	093300	19742140	9830	9840	9840	9800	33
590	20240319	093200	19418470	9820	9820	9820	9820	20
591	20240319	093100	19222070	9840	9840	9840	9840	0
592	20240319	093000	19222070	9840	9830	9840	9830	12
593	20240319	092900	19104000	9820	9820	9820	9820	1
594	20240319	092800	19094180	9840	9830	9840	9830	6
595	20240319	092700	19035150	9830	9830	9830	9830	0
596	20240319	092600	19035150	9830	9840	9850	9830	20
597	20240319	092500	18838520	9840	9820	9840	9820	4
598	20240319	092400	18799200	9820	9840	9840	9820	191
599	20240319	092300	16920770	9840	9840	9840	9840	0
600	20240319	092200	16920770	9840	9840	9840	9840	5
601	20240319	092100	16871570	9830	9830	9830	9830	0
602	20240319	092000	16871570	9830	9820	9830	9820	234
603	20240319	091900	14571480	9830	9830	9830	9830	0
604	20240319	091800	14571480	9830	9810	9830	9810	2
605	20240319	091700	14551840	9830	9810	9830	9810	5
606	20240319	091600	14502730	9830	9810	9830	9810	6
607	20240319	091500	14443820	9820	9810	9820	9810	101
608	20240319	091400	13452010	9820	9810	9820	9810	127
609	20240319	091300	12206130	9810	9810	9810	9810	1
610	20240319	091200	12196320	9810	9810	9810	9800	81
611	20240319	091100	11402490	9820	9820	9830	9820	54
612	20240319	091000	10872190	9830	9830	9830	9830	223
613	20240319	090900	8680100	9840	9840	9840	9840	0
614	20240319	090800	8680100	9840	9830	9840	9830	20
615	20240319	090700	8483310	9840	9820	9840	9820	2
616	20240319	090600	8463650	9840	9820	9840	9820	2
617	20240319	090500	8443990	9840	9840	9840	9810	3
618	20240319	090400	8414500	9850	9850	9850	9850	1
619	20240319	090300	8404650	9780	9780	9780	9780	0
620	20240319	090200	8404650	9780	9780	9780	9780	0
621	20240319	090100	8404650	9780	9780	9780	9780	0
622	20240319	090000	8404650	9780	9750	9780	9750	862