KissMeData/044820/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	192600	29210970	9850	9850	9850	9850	175
3	20240319	192500	29210970	9850	9850	9850	9850	0
4	20240319	192400	29210970	9850	9850	9850	9850	0
5	20240319	192300	29210970	9850	9850	9850	9850	0
6	20240319	192200	29210970	9850	9850	9850	9850	0
7	20240319	192100	29210970	9850	9850	9850	9850	0
8	20240319	192000	29210970	9850	9850	9850	9850	0
9	20240319	191900	29210970	9850	9850	9850	9850	0
10	20240319	191800	29210970	9850	9850	9850	9850	0
11	20240319	191700	29210970	9850	9850	9850	9850	0
12	20240319	191600	29210970	9850	9850	9850	9850	0
13	20240319	191500	29210970	9850	9850	9850	9850	0
14	20240319	191400	29210970	9850	9850	9850	9850	0
15	20240319	191300	29210970	9850	9850	9850	9850	0
16	20240319	191200	29210970	9850	9850	9850	9850	0
17	20240319	191100	29210970	9850	9850	9850	9850	0
18	20240319	191000	29210970	9850	9850	9850	9850	0
19	20240319	190900	29210970	9850	9850	9850	9850	0
20	20240319	190800	29210970	9850	9850	9850	9850	0
21	20240319	190700	29210970	9850	9850	9850	9850	0
22	20240319	190600	29210970	9850	9850	9850	9850	0
23	20240319	190500	29210970	9850	9850	9850	9850	0
24	20240319	190400	29210970	9850	9850	9850	9850	0
25	20240319	190300	29210970	9850	9850	9850	9850	0
26	20240319	190200	29210970	9850	9850	9850	9850	0
27	20240319	190100	29210970	9850	9850	9850	9850	0
28	20240319	190000	29210970	9850	9850	9850	9850	0
29	20240319	185900	29210970	9850	9850	9850	9850	0
30	20240319	185800	29210970	9850	9850	9850	9850	0
31	20240319	185700	29210970	9850	9850	9850	9850	0
32	20240319	185600	29210970	9850	9850	9850	9850	175
33	20240319	185500	29210970	9850	9850	9850	9850	0
34	20240319	185400	29210970	9850	9850	9850	9850	0
35	20240319	185300	29210970	9850	9850	9850	9850	0
36	20240319	185200	29210970	9850	9850	9850	9850	0
37	20240319	185100	29210970	9850	9850	9850	9850	0
38	20240319	185000	29210970	9850	9850	9850	9850	0
39	20240319	184900	29210970	9850	9850	9850	9850	0
40	20240319	184800	29210970	9850	9850	9850	9850	0
41	20240319	184700	29210970	9850	9850	9850	9850	0
42	20240319	184600	29210970	9850	9850	9850	9850	0
43	20240319	184500	29210970	9850	9850	9850	9850	0
44	20240319	184400	29210970	9850	9850	9850	9850	0
45	20240319	184300	29210970	9850	9850	9850	9850	0
46	20240319	184200	29210970	9850	9850	9850	9850	0
47	20240319	184100	29210970	9850	9850	9850	9850	0
48	20240319	184000	29210970	9850	9850	9850	9850	0
49	20240319	183900	29210970	9850	9850	9850	9850	0
50	20240319	183800	29210970	9850	9850	9850	9850	0
51	20240319	183700	29210970	9850	9850	9850	9850	0
52	20240319	183600	29210970	9850	9850	9850	9850	0
53	20240319	183500	29210970	9850	9850	9850	9850	0
54	20240319	183400	29210970	9850	9850	9850	9850	0
55	20240319	183300	29210970	9850	9850	9850	9850	0
56	20240319	183200	29210970	9850	9850	9850	9850	0
57	20240319	183100	29210970	9850	9850	9850	9850	0
58	20240319	183000	29210970	9850	9850	9850	9850	0
59	20240319	182900	29210970	9850	9850	9850	9850	0
60	20240319	182800	29210970	9850	9850	9850	9850	0
61	20240319	182700	29210970	9850	9850	9850	9850	0
62	20240319	182600	29210970	9850	9850	9850	9850	175
63	20240319	182500	29210970	9850	9850	9850	9850	0
64	20240319	182400	29210970	9850	9850	9850	9850	0
65	20240319	182300	29210970	9850	9850	9850	9850	0
66	20240319	182200	29210970	9850	9850	9850	9850	0
67	20240319	182100	29210970	9850	9850	9850	9850	0
68	20240319	182000	29210970	9850	9850	9850	9850	0
69	20240319	181900	29210970	9850	9850	9850	9850	0
70	20240319	181800	29210970	9850	9850	9850	9850	0
71	20240319	181700	29210970	9850	9850	9850	9850	0
72	20240319	181600	29210970	9850	9850	9850	9850	0
73	20240319	181500	29210970	9850	9850	9850	9850	0
74	20240319	181400	29210970	9850	9850	9850	9850	0
75	20240319	181300	29210970	9850	9850	9850	9850	0
76	20240319	181200	29210970	9850	9850	9850	9850	0
77	20240319	181100	29210970	9850	9850	9850	9850	0
78	20240319	181000	29210970	9850	9850	9850	9850	0
79	20240319	180900	29210970	9850	9850	9850	9850	0
80	20240319	180800	29210970	9850	9850	9850	9850	0
81	20240319	180700	29210970	9850	9850	9850	9850	0
82	20240319	180600	29210970	9850	9850	9850	9850	0
83	20240319	180500	29210970	9850	9850	9850	9850	0
84	20240319	180400	29210970	9850	9850	9850	9850	0
85	20240319	180300	29210970	9850	9850	9850	9850	0
86	20240319	180200	29210970	9850	9850	9850	9850	0
87	20240319	180100	29210970	9850	9850	9850	9850	0
88	20240319	180000	29210970	9850	9850	9850	9850	0
89	20240319	175900	29210970	9850	9850	9850	9850	0
90	20240319	175800	29210970	9850	9850	9850	9850	0
91	20240319	175700	29210970	9850	9850	9850	9850	0
92	20240319	175600	29210970	9850	9850	9850	9850	175
93	20240319	175500	29210970	9850	9850	9850	9850	0
94	20240319	175400	29210970	9850	9850	9850	9850	0
95	20240319	175300	29210970	9850	9850	9850	9850	0
96	20240319	175200	29210970	9850	9850	9850	9850	0
97	20240319	175100	29210970	9850	9850	9850	9850	0
98	20240319	175000	29210970	9850	9850	9850	9850	0
99	20240319	174900	29210970	9850	9850	9850	9850	0
100	20240319	174800	29210970	9850	9850	9850	9850	0
101	20240319	174700	29210970	9850	9850	9850	9850	0
102	20240319	174600	29210970	9850	9850	9850	9850	0
103	20240319	174500	29210970	9850	9850	9850	9850	0
104	20240319	174400	29210970	9850	9850	9850	9850	0
105	20240319	174300	29210970	9850	9850	9850	9850	0
106	20240319	174200	29210970	9850	9850	9850	9850	0
107	20240319	174100	29210970	9850	9850	9850	9850	0
108	20240319	174000	29210970	9850	9850	9850	9850	0
109	20240319	173900	29210970	9850	9850	9850	9850	0
110	20240319	173800	29210970	9850	9850	9850	9850	0
111	20240319	173700	29210970	9850	9850	9850	9850	0
112	20240319	173600	29210970	9850	9850	9850	9850	0
113	20240319	173500	29210970	9850	9850	9850	9850	0
114	20240319	173400	29210970	9850	9850	9850	9850	0
115	20240319	173300	29210970	9850	9850	9850	9850	0
116	20240319	173200	29210970	9850	9850	9850	9850	0
117	20240319	173100	29210970	9850	9850	9850	9850	0
118	20240319	173000	29210970	9850	9850	9850	9850	0
119	20240319	172900	29210970	9850	9850	9850	9850	0
120	20240319	172800	29210970	9850	9850	9850	9850	0
121	20240319	172700	29210970	9850	9850	9850	9850	0
122	20240319	172600	29210970	9850	9850	9850	9850	175
123	20240319	172500	29210970	9850	9850	9850	9850	0
124	20240319	172400	29210970	9850	9850	9850	9850	0
125	20240319	172300	29210970	9850	9850	9850	9850	0
126	20240319	172200	29210970	9850	9850	9850	9850	0
127	20240319	172100	29210970	9850	9850	9850	9850	0
128	20240319	172000	29210970	9850	9850	9850	9850	0
129	20240319	171900	29210970	9850	9850	9850	9850	0
130	20240319	171800	29210970	9850	9850	9850	9850	0
131	20240319	171700	29210970	9850	9850	9850	9850	0
132	20240319	171600	29210970	9850	9850	9850	9850	0
133	20240319	171500	29210970	9850	9850	9850	9850	0
134	20240319	171400	29210970	9850	9850	9850	9850	0
135	20240319	171300	29210970	9850	9850	9850	9850	0
136	20240319	171200	29210970	9850	9850	9850	9850	0
137	20240319	171100	29210970	9850	9850	9850	9850	0
138	20240319	171000	29210970	9850	9850	9850	9850	0
139	20240319	170900	29210970	9850	9850	9850	9850	0
140	20240319	170800	29210970	9850	9850	9850	9850	0
141	20240319	170700	29210970	9850	9850	9850	9850	0
142	20240319	170600	29210970	9850	9850	9850	9850	0
143	20240319	170500	29210970	9850	9850	9850	9850	0
144	20240319	170400	29210970	9850	9850	9850	9850	0
145	20240319	170300	29210970	9850	9850	9850	9850	0
146	20240319	170200	29210970	9850	9850	9850	9850	0
147	20240319	170100	29210970	9850	9850	9850	9850	0
148	20240319	170000	29210970	9850	9850	9850	9850	0
149	20240319	165900	29210970	9850	9850	9850	9850	0
150	20240319	165800	29210970	9850	9850	9850	9850	0
151	20240319	165700	29210970	9850	9850	9850	9850	0
152	20240319	165600	29210970	9850	9850	9850	9850	175
153	20240319	165500	29210970	9850	9850	9850	9850	0
154	20240319	165400	29210970	9850	9850	9850	9850	0
155	20240319	165300	29210970	9850	9850	9850	9850	0
156	20240319	165200	29210970	9850	9850	9850	9850	0
157	20240319	165100	29210970	9850	9850	9850	9850	0
158	20240319	165000	29210970	9850	9850	9850	9850	0
159	20240319	164900	29210970	9850	9850	9850	9850	0
160	20240319	164800	29210970	9850	9850	9850	9850	0
161	20240319	164700	29210970	9850	9850	9850	9850	0
162	20240319	164600	29210970	9850	9850	9850	9850	0
163	20240319	164500	29210970	9850	9850	9850	9850	0
164	20240319	164400	29210970	9850	9850	9850	9850	0
165	20240319	164300	29210970	9850	9850	9850	9850	0
166	20240319	164200	29210970	9850	9850	9850	9850	0
167	20240319	164100	29210970	9850	9850	9850	9850	0
168	20240319	164000	29210970	9850	9850	9850	9850	0
169	20240319	163900	29210970	9850	9850	9850	9850	0
170	20240319	163800	29210970	9850	9850	9850	9850	0
171	20240319	163700	29210970	9850	9850	9850	9850	0
172	20240319	163600	29210970	9850	9850	9850	9850	0
173	20240319	163500	29210970	9850	9850	9850	9850	0
174	20240319	163400	29210970	9850	9850	9850	9850	0
175	20240319	163300	29210970	9850	9850	9850	9850	0
176	20240319	163200	29210970	9850	9850	9850	9850	0
177	20240319	163100	29210970	9850	9850	9850	9850	0
178	20240319	163000	29210970	9850	9850	9850	9850	0
179	20240319	162900	29210970	9850	9850	9850	9850	0
180	20240319	162800	29210970	9850	9850	9850	9850	0
181	20240319	162700	29210970	9850	9850	9850	9850	0
182	20240319	162600	29210970	9850	9850	9850	9850	175
183	20240319	162500	29210970	9850	9850	9850	9850	0
184	20240319	162400	29210970	9850	9850	9850	9850	0
185	20240319	162300	29210970	9850	9850	9850	9850	0
186	20240319	162200	29210970	9850	9850	9850	9850	0
187	20240319	162100	29210970	9850	9850	9850	9850	0
188	20240319	162000	29210970	9850	9850	9850	9850	0
189	20240319	161900	29210970	9850	9850	9850	9850	0
190	20240319	161800	29210970	9850	9850	9850	9850	0
191	20240319	161700	29210970	9850	9850	9850	9850	0
192	20240319	161600	29210970	9850	9850	9850	9850	0
193	20240319	161500	29210970	9850	9850	9850	9850	0
194	20240319	161400	29210970	9850	9850	9850	9850	0
195	20240319	161300	29210970	9850	9850	9850	9850	0
196	20240319	161200	29210970	9850	9850	9850	9850	0
197	20240319	161100	29210970	9850	9850	9850	9850	0
198	20240319	161000	29210970	9850	9850	9850	9850	0
199	20240319	160900	29210970	9850	9850	9850	9850	0
200	20240319	160800	29210970	9850	9850	9850	9850	0
201	20240319	160700	29210970	9850	9850	9850	9850	0
202	20240319	160600	29210970	9850	9850	9850	9850	0
203	20240319	160500	29210970	9850	9850	9850	9850	0
204	20240319	160400	29210970	9850	9850	9850	9850	0
205	20240319	160300	29210970	9850	9850	9850	9850	0
206	20240319	160200	29210970	9850	9850	9850	9850	0
207	20240319	160100	29210970	9850	9850	9850	9850	0
208	20240319	160000	29210970	9850	9850	9850	9850	0
209	20240319	155900	29210970	9850	9850	9850	9850	0
210	20240319	155800	29210970	9850	9850	9850	9850	0
211	20240319	155700	29210970	9850	9850	9850	9850	0
212	20240319	155600	29210970	9850	9850	9850	9850	175
213	20240319	155500	29210970	9850	9850	9850	9850	0
214	20240319	155400	29210970	9850	9850	9850	9850	0
215	20240319	155300	29210970	9850	9850	9850	9850	0
216	20240319	155200	29210970	9850	9850	9850	9850	0
217	20240319	155100	29210970	9850	9850	9850	9850	0
218	20240319	155000	29210970	9850	9850	9850	9850	0
219	20240319	154900	29210970	9850	9850	9850	9850	0
220	20240319	154800	29210970	9850	9850	9850	9850	0
221	20240319	154700	29210970	9850	9850	9850	9850	0
222	20240319	154600	29210970	9850	9850	9850	9850	0
223	20240319	154500	29210970	9850	9850	9850	9850	0
224	20240319	154400	29210970	9850	9850	9850	9850	0
225	20240319	154300	29210970	9850	9850	9850	9850	0
226	20240319	154200	29210970	9850	9850	9850	9850	0
227	20240319	154100	29210970	9850	9850	9850	9850	0
228	20240319	154000	29210970	9850	9850	9850	9850	0
229	20240319	153900	29210970	9850	9850	9850	9850	0
230	20240319	153800	29210970	9850	9850	9850	9850	0
231	20240319	153700	29210970	9850	9850	9850	9850	0
232	20240319	153600	29210970	9850	9850	9850	9850	0
233	20240319	153500	29210970	9850	9850	9850	9850	0
234	20240319	153400	29210970	9850	9850	9850	9850	0
235	20240319	153300	29210970	9850	9850	9850	9850	0
236	20240319	153200	29210970	9850	9850	9850	9850	0
237	20240319	153100	29210970	9850	9850	9850	9850	0
238	20240319	153000	29210970	9850	9850	9850	9850	175
239	20240319	152900	27487220	9850	9850	9850	9850	0
240	20240319	152800	27487220	9850	9850	9850	9850	0
241	20240319	152700	27487220	9850	9850	9850	9850	0
242	20240319	152600	27487220	9850	9850	9850	9850	0
243	20240319	152500	27487220	9850	9850	9850	9850	0
244	20240319	152400	27487220	9850	9850	9850	9850	0
245	20240319	152300	27487220	9850	9850	9850	9850	0
246	20240319	152200	27487220	9850	9850	9850	9850	0
247	20240319	152100	27487220	9850	9850	9850	9850	0
248	20240319	152000	27487220	9850	9850	9850	9850	0
249	20240319	151900	27487220	9850	9910	9920	9850	98
250	20240319	151800	26516030	9910	9910	9910	9910	3
251	20240319	151700	26486300	9900	9900	9900	9900	31
252	20240319	151600	26179400	9920	9920	9920	9920	0
253	20240319	151500	26179400	9920	9870	9920	9850	32
254	20240319	151400	25862770	9870	9870	9870	9870	1
255	20240319	151300	25852900	9840	9840	9840	9840	0
256	20240319	151200	25852900	9840	9830	9840	9830	33
257	20240319	151100	25528200	9830	9830	9830	9830	0
258	20240319	151000	25528200	9830	9840	9840	9830	3
259	20240319	150900	25498700	9840	9860	9860	9840	3
260	20240319	150800	25469140	9860	9860	9860	9860	3
261	20240319	150700	25439560	9880	9860	9880	9860	12
262	20240319	150600	25321120	9860	9860	9860	9860	1
263	20240319	150500	25311260	9870	9870	9870	9870	1
264	20240319	150400	25301390	9860	9860	9860	9860	0
265	20240319	150300	25301390	9860	9860	9860	9860	0
266	20240319	150200	25301390	9860	9860	9860	9860	2
267	20240319	150100	25281670	9910	9870	9920	9870	9
268	20240319	150000	25192700	9860	9860	9860	9860	2
269	20240319	145900	25172980	9860	9850	9860	9850	4
270	20240319	145800	25133560	9860	9860	9860	9860	0
271	20240319	145700	25133560	9860	9860	9860	9860	0
272	20240319	145600	25133560	9860	9860	9860	9860	3
273	20240319	145500	25103980	9860	9860	9860	9860	2
274	20240319	145400	25084260	9920	9920	9920	9920	0
275	20240319	145300	25084260	9920	9920	9920	9920	0
276	20240319	145200	25084260	9920	9920	9920	9920	0
277	20240319	145100	25084260	9920	9870	9930	9870	10
278	20240319	145000	24985230	9880	9880	9880	9880	0
279	20240319	144900	24985230	9880	9870	9880	9870	4
280	20240319	144800	24945730	9880	9870	9880	9870	4
281	20240319	144700	24906240	9870	9870	9870	9870	1
282	20240319	144600	24896370	9890	9890	9890	9890	0
283	20240319	144500	24896370	9890	9870	9890	9870	5
284	20240319	144400	24846970	9870	9870	9870	9870	2
285	20240319	144300	24827230	9920	9920	9920	9920	0
286	20240319	144200	24827230	9920	9920	9920	9920	0
287	20240319	144100	24827230	9920	9920	9920	9920	0
288	20240319	144000	24827230	9920	9920	9920	9920	0
289	20240319	143900	24827230	9920	9920	9920	9920	0
290	20240319	143800	24827230	9920	9920	9920	9920	0
291	20240319	143700	24827230	9920	9920	9920	9920	0
292	20240319	143600	24827230	9920	9920	9920	9920	0
293	20240319	143500	24827230	9920	9920	9920	9920	0
294	20240319	143400	24827230	9920	9920	9920	9920	0
295	20240319	143300	24827230	9920	9920	9920	9920	0
296	20240319	143200	24827230	9920	9920	9920	9920	0
297	20240319	143100	24827230	9920	9920	9920	9920	0
298	20240319	143000	24827230	9920	9850	9930	9850	65
299	20240319	142900	24186110	9860	9850	9860	9850	6
300	20240319	142800	24126990	9860	9840	9860	9840	22
301	20240319	142700	23910310	9850	9840	9850	9840	26
302	20240319	142600	23654250	9840	9840	9840	9840	4
303	20240319	142500	23614890	9850	9840	9850	9840	26
304	20240319	142400	23358830	9840	9840	9840	9840	4
305	20240319	142300	23319470	9850	9840	9850	9840	26
306	20240319	142200	23063410	9840	9840	9840	9840	4
307	20240319	142100	23024050	9850	9840	9850	9840	26
308	20240319	142000	22767990	9850	9840	9850	9840	5
309	20240319	141900	22718780	9860	9850	9860	9840	49
310	20240319	141800	22236260	9850	9850	9850	9850	4
311	20240319	141700	22196860	9850	9850	9860	9850	25
312	20240319	141600	21950390	9850	9850	9850	9850	4
313	20240319	141500	21910990	9850	9850	9850	9850	5
314	20240319	141400	21861740	9860	9850	9860	9850	12
315	20240319	141300	21743530	9860	9850	9860	9850	26
316	20240319	141200	21487210	9860	9850	9860	9850	5
317	20240319	141100	21437950	9850	9850	9850	9850	4
318	20240319	141000	21398550	9860	9850	9860	9850	26
319	20240319	140900	21142230	9850	9850	9850	9850	4
320	20240319	140800	21102830	9860	9850	9860	9850	26
321	20240319	140700	20846510	9860	9850	9860	9850	111
322	20240319	140600	19752130	9850	9860	9860	9850	26
323	20240319	140500	19495810	9850	9850	9850	9850	4
324	20240319	140400	19456410	9850	9840	9850	9840	11
325	20240319	140300	19348100	9850	9850	9850	9850	4
326	20240319	140200	19308700	9860	9850	9860	9850	25
327	20240319	140100	19062220	9850	9850	9850	9850	2
328	20240319	140000	19042520	9850	9850	9860	9850	16
329	20240319	135900	18884900	9840	9840	9840	9840	4
330	20240319	135800	18845540	9840	9840	9840	9840	9
331	20240319	135700	18756980	9850	9840	9850	9840	3
332	20240319	135600	18727450	9850	9840	9850	9840	27
333	20240319	135500	18461540	9840	9840	9840	9840	4
334	20240319	135400	18422180	9840	9850	9850	9840	26
335	20240319	135300	18166120	9840	9840	9840	9840	0
336	20240319	135200	18166120	9840	9840	9840	9840	4
337	20240319	135100	18126760	9840	9840	9840	9840	4
338	20240319	135000	18087400	9840	9840	9840	9840	0
339	20240319	134900	18087400	9840	9840	9840	9840	30
340	20240319	134800	17792200	9850	9850	9850	9850	1
341	20240319	134700	17782350	9850	9850	9850	9850	22
342	20240319	134600	17565650	9850	9850	9850	9850	0
343	20240319	134500	17565650	9850	9850	9850	9850	22
344	20240319	134400	17348950	9850	9850	9850	9850	0
345	20240319	134300	17348950	9850	9850	9850	9850	24
346	20240319	134200	17112550	9850	9850	9850	9850	0
347	20240319	134100	17112550	9850	9850	9850	9850	22
348	20240319	134000	16895850	9850	9850	9850	9850	1
349	20240319	133900	16886000	9850	9850	9850	9850	22
350	20240319	133800	16669300	9850	9850	9850	9850	0
351	20240319	133700	16669300	9850	9850	9850	9850	22
352	20240319	133600	16452600	9840	9850	9850	9840	21
353	20240319	133500	16245760	9860	9860	9860	9860	28
354	20240319	133400	15969680	9860	9860	9860	9860	22
355	20240319	133300	15752760	9860	9860	9860	9860	0
356	20240319	133200	15752760	9860	9860	9860	9860	22
357	20240319	133100	15535840	9860	9860	9860	9860	1
358	20240319	133000	15525980	9860	9860	9860	9860	22
359	20240319	132900	15309060	9860	9860	9860	9860	0
360	20240319	132800	15309060	9860	9860	9860	9860	22
361	20240319	132700	15092140	9860	9860	9860	9860	0
362	20240319	132600	15092140	9860	9860	9860	9860	22
363	20240319	132500	14875220	9850	9850	9850	9850	1
364	20240319	132400	14865370	9860	9860	9860	9860	22
365	20240319	132300	14648450	9860	9860	9860	9860	1
366	20240319	132200	14638590	9860	9860	9860	9860	22
367	20240319	132100	14421670	9860	9860	9860	9860	0
368	20240319	132000	14421670	9860	9860	9860	9860	22
369	20240319	131900	14204750	9850	9850	9850	9850	0
370	20240319	131800	14204750	9850	9850	9850	9850	4
371	20240319	131700	14165350	9850	9850	9850	9850	0
372	20240319	131600	14165350	9850	9850	9850	9850	6
373	20240319	131500	14106250	9850	9850	9850	9850	19
374	20240319	131400	13919100	9840	9840	9840	9840	1
375	20240319	131300	13909260	9850	9850	9850	9850	22
376	20240319	131200	13692560	9840	9840	9840	9840	1
377	20240319	131100	13682720	9850	9850	9850	9850	22
378	20240319	131000	13466020	9840	9840	9840	9840	1
379	20240319	130900	13456180	9850	9840	9850	9840	23
380	20240319	130800	13229640	9850	9850	9850	9850	0
381	20240319	130700	13229640	9850	9850	9850	9850	29
382	20240319	130600	12943990	9850	9850	9850	9850	1
383	20240319	130500	12934140	9860	9860	9860	9860	22
384	20240319	130400	12717220	9850	9850	9850	9850	1
385	20240319	130300	12707370	9860	9860	9860	9860	22
386	20240319	130200	12490450	9860	9860	9860	9860	0
387	20240319	130100	12490450	9860	9860	9860	9860	22
388	20240319	130000	12273530	9860	9860	9860	9860	0
389	20240319	125900	12273530	9860	9850	9860	9850	16
390	20240319	125800	12115920	9840	9840	9840	9840	0
391	20240319	125700	12115920	9840	9840	9840	9840	1
392	20240319	125600	12106080	9850	9850	9850	9850	22
393	20240319	125500	11889380	9840	9840	9840	9840	1
394	20240319	125400	11879540	9850	9850	9850	9850	22
395	20240319	125300	11662840	9850	9850	9850	9850	0
396	20240319	125200	11662840	9850	9850	9850	9850	22
397	20240319	125100	11446140	9850	9860	9860	9850	23
398	20240319	125000	11219580	9860	9860	9860	9860	22
399	20240319	124900	11002660	9860	9860	9860	9860	1
400	20240319	124800	10992800	9860	9860	9860	9860	22
401	20240319	124700	10775880	9850	9850	9850	9850	0
402	20240319	124600	10775880	9850	9850	9850	9850	1
403	20240319	124500	10766030	9850	9850	9850	9850	0
404	20240319	124400	10766030	9850	9850	9850	9850	24
405	20240319	124300	10529630	9850	9850	9850	9850	1
406	20240319	124200	10519780	9850	9850	9850	9850	22
407	20240319	124100	10303080	9850	9850	9850	9850	0
408	20240319	124000	10303080	9850	9850	9850	9850	0
409	20240319	123900	10303080	9850	9850	9850	9850	22
410	20240319	123800	10086380	9850	9850	9850	9850	0
411	20240319	123700	10086380	9850	9850	9850	9850	43
412	20240319	123600	9662830	9850	9850	9850	9850	0
413	20240319	123500	9662830	9850	9840	9850	9840	3
414	20240319	123400	9633300	9850	9850	9850	9850	3
415	20240319	123300	9603750	9850	9850	9860	9850	25
416	20240319	123200	9357280	9850	9850	9850	9850	2
417	20240319	123100	9337580	9850	9840	9850	9840	17
418	20240319	123000	9170140	9840	9840	9840	9840	1
419	20240319	122900	9160300	9850	9850	9850	9850	22
420	20240319	122800	8943600	9850	9850	9850	9850	0
421	20240319	122700	8943600	9850	9850	9850	9850	22
422	20240319	122600	8726900	9850	9850	9850	9850	1
423	20240319	122500	8717050	9850	9850	9850	9850	22
424	20240319	122400	8500350	9850	9850	9850	9850	0
425	20240319	122300	8500350	9850	9850	9850	9850	22
426	20240319	122200	8283650	9860	9860	9860	9860	0
427	20240319	122100	8283650	9860	9850	9860	9850	23
428	20240319	122000	8057080	9850	9850	9850	9850	1
429	20240319	121900	8047230	9850	9850	9850	9850	0
430	20240319	121800	8047230	9850	9840	9850	9840	7
431	20240319	121700	7978340	9830	9830	9830	9830	1
432	20240319	121600	7968510	9840	9840	9840	9840	22
433	20240319	121500	7752030	9840	9840	9840	9840	0
434	20240319	121400	7752030	9840	9840	9840	9840	22
435	20240319	121300	7535550	9830	9830	9830	9830	0
436	20240319	121200	7535550	9830	9830	9830	9830	4
437	20240319	121100	7496230	9830	9830	9830	9830	6
438	20240319	121000	7437250	9840	9850	9860	9840	24
439	20240319	120900	7200850	9840	9840	9840	9840	1
440	20240319	120800	7191010	9850	9850	9850	9850	22
441	20240319	120700	6974310	9850	9850	9850	9850	4
442	20240319	120600	6934910	9840	9850	9850	9840	23
443	20240319	120500	6708370	9850	9850	9850	9850	0
444	20240319	120400	6708370	9850	9850	9850	9850	0
445	20240319	120300	6708370	9850	9850	9850	9850	22
446	20240319	120200	6491670	9850	9850	9850	9850	1
447	20240319	120100	6481820	9850	9860	9860	9850	42
448	20240319	120000	6067900	9850	9850	9850	9850	1
449	20240319	115900	6058050	9860	9860	9860	9860	22
450	20240319	115800	5841130	9850	9850	9850	9850	1
451	20240319	115700	5831280	9860	9860	9860	9860	22
452	20240319	115600	5614360	9850	9850	9850	9850	1
453	20240319	115500	5604510	9860	9860	9860	9860	22
454	20240319	115400	5387590	9860	9860	9860	9860	1
455	20240319	115300	5377730	9860	9860	9860	9860	22
456	20240319	115200	5160810	9860	9860	9860	9860	0
457	20240319	115100	5160810	9860	9860	9860	9860	22
458	20240319	115000	4943890	9860	9860	9860	9860	0
459	20240319	114900	4943890	9860	9860	9860	9860	22
460	20240319	114800	4726970	9860	9860	9860	9860	0
461	20240319	114700	4726970	9860	9860	9860	9860	22
462	20240319	114600	4510050	9860	9860	9860	9860	1
463	20240319	114500	4500190	9850	9850	9850	9850	0
464	20240319	114400	4500190	9850	9850	9850	9850	18
465	20240319	114300	4322890	9860	9860	9860	9860	0
466	20240319	114200	4322890	9860	9860	9860	9860	22
467	20240319	114100	4105970	9860	9860	9860	9860	0
468	20240319	114000	4105970	9860	9860	9860	9860	23
469	20240319	113900	3879190	9860	9860	9860	9860	0
470	20240319	113800	3879190	9860	9860	9860	9860	22
471	20240319	113700	3662270	9860	9860	9860	9860	1
472	20240319	113600	3652410	9860	9860	9860	9860	21
473	20240319	113500	3445350	9860	9860	9860	9860	0
474	20240319	113400	3445350	9860	9860	9860	9860	22
475	20240319	113300	3228430	9860	9860	9860	9860	10
476	20240319	113200	3129830	9860	9860	9860	9860	21
477	20240319	113100	2922770	9860	9860	9860	9860	0
478	20240319	113000	2922770	9860	9860	9860	9860	22
479	20240319	112900	2705850	9860	9860	9860	9860	1
480	20240319	112800	2695990	9860	9860	9860	9860	21
481	20240319	112700	2488930	9860	9860	9860	9860	0
482	20240319	112600	2488930	9860	9860	9860	9860	0
483	20240319	112500	2488930	9860	9860	9860	9860	22
484	20240319	112400	2272010	9860	9860	9860	9860	0
485	20240319	112300	2272010	9860	9860	9860	9860	21
486	20240319	112200	2064950	9860	9860	9860	9860	0
487	20240319	112100	2064950	9860	9850	9860	9850	7
488	20240319	112000	1995990	9860	9860	9860	9860	0
489	20240319	111900	1995990	9860	9860	9860	9860	0
490	20240319	111800	1995990	9860	9860	9860	9860	0
491	20240319	111700	1995990	9860	9860	9860	9860	0
492	20240319	111600	1995990	9860	9860	9860	9860	0
493	20240319	111500	1995990	9860	9860	9860	9860	0
494	20240319	111400	1995990	9860	9860	9860	9860	0
495	20240319	111300	1995990	9860	9860	9860	9860	0
496	20240319	111200	1995990	9860	9860	9860	9860	0
497	20240319	111100	1995990	9860	9860	9860	9860	0
498	20240319	111000	1995990	9860	9860	9860	9860	0
499	20240319	110900	1995990	9860	9860	9860	9860	0
500	20240319	110800	1995990	9860	9860	9860	9860	0
501	20240319	110700	1995990	9860	9860	9860	9860	0
502	20240319	110600	1995990	9860	9860	9860	9860	0
503	20240319	110500	1995990	9860	9860	9860	9860	0
504	20240319	110400	1995990	9860	9860	9860	9860	0
505	20240319	110300	1995990	9860	9860	9860	9860	0
506	20240319	110200	1995990	9860	9860	9860	9860	0
507	20240319	110100	1995990	9860	9850	9860	9850	3
508	20240319	110000	1966420	9840	9840	9840	9840	0
509	20240319	105900	1966420	9840	9840	9840	9840	0
510	20240319	105800	1966420	9840	9840	9840	9840	0
511	20240319	105700	1966420	9840	9840	9840	9840	0
512	20240319	105600	1966420	9840	9840	9840	9840	0
513	20240319	105500	1966420	9840	9840	9840	9840	0
514	20240319	105400	1966420	9840	9840	9840	9840	0
515	20240319	105300	1966420	9840	9840	9840	9840	0
516	20240319	105200	1966420	9840	9840	9840	9840	0
517	20240319	105100	1966420	9840	9840	9840	9840	0
518	20240319	105000	1966420	9840	9840	9840	9840	0
519	20240319	104900	1966420	9840	9840	9840	9840	0
520	20240319	104800	1966420	9840	9840	9840	9840	0
521	20240319	104700	1966420	9840	9840	9840	9840	0
522	20240319	104600	1966420	9840	9840	9840	9840	0
523	20240319	104500	1966420	9840	9840	9840	9840	0
524	20240319	104400	1966420	9840	9840	9840	9840	0
525	20240319	104300	1966420	9840	9840	9840	9840	0
526	20240319	104200	1966420	9840	9840	9840	9840	0
527	20240319	104100	1966420	9840	9840	9840	9840	0
528	20240319	104000	1966420	9840	9840	9840	9840	0
529	20240319	103900	1966420	9840	9840	9840	9840	5
530	20240319	103800	1917220	9860	9860	9860	9860	0
531	20240319	103700	1917220	9860	9860	9860	9860	0
532	20240319	103600	1917220	9860	9860	9860	9860	0
533	20240319	103500	1917220	9860	9860	9860	9860	0
534	20240319	103400	1917220	9860	9860	9860	9860	0
535	20240319	103300	1917220	9860	9860	9860	9860	0
536	20240319	103200	1917220	9860	9850	9860	9850	2
537	20240319	103100	1897510	9860	9860	9860	9850	5
538	20240319	103000	1848230	9850	9850	9850	9850	1
539	20240319	102900	1838380	9860	9850	9860	9850	4
540	20240319	102800	1798960	9860	9850	9860	9850	4
541	20240319	102700	1759550	9850	9850	9850	9850	0
542	20240319	102600	1759550	9850	9850	9850	9850	0
543	20240319	102500	1759550	9850	9850	9850	9850	0
544	20240319	102400	1759550	9850	9850	9850	9850	0
545	20240319	102300	1759550	9850	9850	9850	9850	0
546	20240319	102200	1759550	9850	9850	9850	9850	0
547	20240319	102100	1759550	9850	9850	9850	9850	0
548	20240319	102000	1759550	9850	9850	9850	9850	0
549	20240319	101900	1759550	9850	9850	9850	9850	0
550	20240319	101800	1759550	9850	9850	9850	9850	1
551	20240319	101700	1749700	9860	9860	9860	9860	0
552	20240319	101600	1749700	9860	9860	9860	9860	0
553	20240319	101500	1749700	9860	9860	9860	9860	0
554	20240319	101400	1749700	9860	9860	9860	9860	0
555	20240319	101300	1749700	9860	9860	9860	9860	0
556	20240319	101200	1749700	9860	9860	9860	9860	0
557	20240319	101100	1749700	9860	9860	9860	9860	0
558	20240319	101000	1749700	9860	9860	9860	9860	0
559	20240319	100900	1749700	9860	9860	9860	9860	0
560	20240319	100800	1749700	9860	9860	9860	9860	0
561	20240319	100700	1749700	9860	9860	9860	9860	0
562	20240319	100600	1749700	9860	9860	9860	9860	0
563	20240319	100500	1749700	9860	9860	9860	9860	0
564	20240319	100400	1749700	9860	9860	9860	9860	0
565	20240319	100300	1749700	9860	9860	9860	9860	0
566	20240319	100200	1749700	9860	9860	9860	9860	0
567	20240319	100100	1749700	9860	9860	9860	9860	0
568	20240319	100000	1749700	9860	9860	9860	9860	0
569	20240319	095900	1749700	9860	9860	9860	9860	0
570	20240319	095800	1749700	9860	9860	9860	9860	0
571	20240319	095700	1749700	9860	9860	9860	9860	0
572	20240319	095600	1749700	9860	9860	9860	9860	0
573	20240319	095500	1749700	9860	9860	9860	9860	0
574	20240319	095400	1749700	9860	9860	9860	9860	0
575	20240319	095300	1749700	9860	9860	9860	9860	0
576	20240319	095200	1749700	9860	9860	9860	9860	0
577	20240319	095100	1749700	9860	9860	9860	9860	0
578	20240319	095000	1749700	9860	9860	9860	9860	0
579	20240319	094900	1749700	9860	9860	9860	9860	0
580	20240319	094800	1749700	9860	9860	9860	9860	0
581	20240319	094700	1749700	9860	9860	9860	9860	0
582	20240319	094600	1749700	9860	9860	9860	9860	0
583	20240319	094500	1749700	9860	9860	9860	9860	0
584	20240319	094400	1749700	9860	9860	9860	9860	0
585	20240319	094300	1749700	9860	9860	9860	9860	0
586	20240319	094200	1749700	9860	9860	9860	9860	0
587	20240319	094100	1749700	9860	9860	9860	9860	0
588	20240319	094000	1749700	9860	9860	9860	9860	0
589	20240319	093900	1749700	9860	9850	9860	9850	2
590	20240319	093800	1729990	9860	9860	9860	9860	0
591	20240319	093700	1729990	9860	9840	9860	9840	3
592	20240319	093600	1700440	9850	9850	9850	9850	0
593	20240319	093500	1700440	9850	9850	9850	9850	0
594	20240319	093400	1700440	9850	9850	9850	9850	0
595	20240319	093300	1700440	9850	9850	9850	9850	0
596	20240319	093200	1700440	9850	9850	9850	9850	0
597	20240319	093100	1700440	9850	9850	9850	9850	0
598	20240319	093000	1700440	9850	9850	9850	9850	0
599	20240319	092900	1700440	9850	9850	9850	9850	0
600	20240319	092800	1700440	9850	9850	9850	9850	0
601	20240319	092700	1700440	9850	9840	9850	9840	2
602	20240319	092600	1680750	9860	9860	9860	9860	0
603	20240319	092500	1680750	9860	9860	9860	9860	0
604	20240319	092400	1680750	9860	9860	9860	9860	0
605	20240319	092300	1680750	9860	9860	9860	9860	0
606	20240319	092200	1680750	9860	9860	9860	9860	0
607	20240319	092100	1680750	9860	9860	9860	9860	0
608	20240319	092000	1680750	9860	9860	9860	9860	0
609	20240319	091900	1680750	9860	9860	9860	9860	0
610	20240319	091800	1680750	9860	9860	9860	9860	0
611	20240319	091700	1680750	9860	9860	9860	9860	0
612	20240319	091600	1680750	9860	9830	9860	9830	2
613	20240319	091500	1661060	9860	9860	9860	9860	0
614	20240319	091400	1661060	9860	9830	9860	9830	2
615	20240319	091300	1641370	9860	9860	9860	9860	0
616	20240319	091200	1641370	9860	9830	9860	9830	4
617	20240319	091100	1601990	9860	9820	9860	9820	2
618	20240319	091000	1582310	9850	9850	9850	9850	81
619	20240319	090900	784460	9860	9860	9860	9860	0
620	20240319	090800	784460	9860	9860	9860	9860	0
621	20240319	090700	784460	9860	9860	9860	9860	0
622	20240319	090600	784460	9860	9860	9860	9860	10
623	20240319	090500	685860	9940	9940	9940	9940	0
624	20240319	090400	685860	9940	9940	9940	9940	0
625	20240319	090300	685860	9940	9940	9940	9940	0
626	20240319	090200	685860	9940	9940	9940	9940	0
627	20240319	090100	685860	9940	9940	9940	9940	0
628	20240319	090000	685860	9940	9940	9940	9940	69