KissMeData/199820/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	200700	285492420	9860	9860	9860	9860	489
3	20240326	200600	285492420	9860	9860	9860	9860	0
4	20240326	200500	285492420	9860	9860	9860	9860	0
5	20240326	200400	285492420	9860	9860	9860	9860	0
6	20240326	200300	285492420	9860	9860	9860	9860	0
7	20240326	200200	285492420	9860	9860	9860	9860	0
8	20240326	200100	285492420	9860	9860	9860	9860	0
9	20240326	200000	285492420	9860	9860	9860	9860	0
10	20240326	195900	285492420	9860	9860	9860	9860	0
11	20240326	195800	285492420	9860	9860	9860	9860	0
12	20240326	195700	285492420	9860	9860	9860	9860	0
13	20240326	195600	285492420	9860	9860	9860	9860	0
14	20240326	195500	285492420	9860	9860	9860	9860	0
15	20240326	195400	285492420	9860	9860	9860	9860	0
16	20240326	195300	285492420	9860	9860	9860	9860	0
17	20240326	195200	285492420	9860	9860	9860	9860	0
18	20240326	195100	285492420	9860	9860	9860	9860	0
19	20240326	195000	285492420	9860	9860	9860	9860	0
20	20240326	194900	285492420	9860	9860	9860	9860	0
21	20240326	194800	285492420	9860	9860	9860	9860	0
22	20240326	194700	285492420	9860	9860	9860	9860	0
23	20240326	194600	285492420	9860	9860	9860	9860	0
24	20240326	194500	285492420	9860	9860	9860	9860	0
25	20240326	194400	285492420	9860	9860	9860	9860	0
26	20240326	194300	285492420	9860	9860	9860	9860	0
27	20240326	194200	285492420	9860	9860	9860	9860	0
28	20240326	194100	285492420	9860	9860	9860	9860	0
29	20240326	194000	285492420	9860	9860	9860	9860	0
30	20240326	193900	285492420	9860	9860	9860	9860	0
31	20240326	193800	285492420	9860	9860	9860	9860	0
32	20240326	193700	285492420	9860	9860	9860	9860	489
33	20240326	193600	285492420	9860	9860	9860	9860	0
34	20240326	193500	285492420	9860	9860	9860	9860	0
35	20240326	193400	285492420	9860	9860	9860	9860	0
36	20240326	193300	285492420	9860	9860	9860	9860	0
37	20240326	193200	285492420	9860	9860	9860	9860	0
38	20240326	193100	285492420	9860	9860	9860	9860	0
39	20240326	193000	285492420	9860	9860	9860	9860	0
40	20240326	192900	285492420	9860	9860	9860	9860	0
41	20240326	192800	285492420	9860	9860	9860	9860	0
42	20240326	192700	285492420	9860	9860	9860	9860	0
43	20240326	192600	285492420	9860	9860	9860	9860	0
44	20240326	192500	285492420	9860	9860	9860	9860	0
45	20240326	192400	285492420	9860	9860	9860	9860	0
46	20240326	192300	285492420	9860	9860	9860	9860	0
47	20240326	192200	285492420	9860	9860	9860	9860	0
48	20240326	192100	285492420	9860	9860	9860	9860	0
49	20240326	192000	285492420	9860	9860	9860	9860	0
50	20240326	191900	285492420	9860	9860	9860	9860	0
51	20240326	191800	285492420	9860	9860	9860	9860	0
52	20240326	191700	285492420	9860	9860	9860	9860	0
53	20240326	191600	285492420	9860	9860	9860	9860	0
54	20240326	191500	285492420	9860	9860	9860	9860	0
55	20240326	191400	285492420	9860	9860	9860	9860	0
56	20240326	191300	285492420	9860	9860	9860	9860	0
57	20240326	191200	285492420	9860	9860	9860	9860	0
58	20240326	191100	285492420	9860	9860	9860	9860	0
59	20240326	191000	285492420	9860	9860	9860	9860	0
60	20240326	190900	285492420	9860	9860	9860	9860	0
61	20240326	190800	285492420	9860	9860	9860	9860	0
62	20240326	190700	285492420	9860	9860	9860	9860	489
63	20240326	190600	285492420	9860	9860	9860	9860	0
64	20240326	190500	285492420	9860	9860	9860	9860	0
65	20240326	190400	285492420	9860	9860	9860	9860	0
66	20240326	190300	285492420	9860	9860	9860	9860	0
67	20240326	190200	285492420	9860	9860	9860	9860	0
68	20240326	190100	285492420	9860	9860	9860	9860	0
69	20240326	190000	285492420	9860	9860	9860	9860	0
70	20240326	185900	285492420	9860	9860	9860	9860	0
71	20240326	185800	285492420	9860	9860	9860	9860	0
72	20240326	185700	285492420	9860	9860	9860	9860	0
73	20240326	185600	285492420	9860	9860	9860	9860	0
74	20240326	185500	285492420	9860	9860	9860	9860	0
75	20240326	185400	285492420	9860	9860	9860	9860	0
76	20240326	185300	285492420	9860	9860	9860	9860	0
77	20240326	185200	285492420	9860	9860	9860	9860	0
78	20240326	185100	285492420	9860	9860	9860	9860	0
79	20240326	185000	285492420	9860	9860	9860	9860	0
80	20240326	184900	285492420	9860	9860	9860	9860	0
81	20240326	184800	285492420	9860	9860	9860	9860	0
82	20240326	184700	285492420	9860	9860	9860	9860	0
83	20240326	184600	285492420	9860	9860	9860	9860	0
84	20240326	184500	285492420	9860	9860	9860	9860	0
85	20240326	184400	285492420	9860	9860	9860	9860	0
86	20240326	184300	285492420	9860	9860	9860	9860	0
87	20240326	184200	285492420	9860	9860	9860	9860	0
88	20240326	184100	285492420	9860	9860	9860	9860	0
89	20240326	184000	285492420	9860	9860	9860	9860	0
90	20240326	183900	285492420	9860	9860	9860	9860	0
91	20240326	183800	285492420	9860	9860	9860	9860	0
92	20240326	183700	285492420	9860	9860	9860	9860	489
93	20240326	183600	285492420	9860	9860	9860	9860	0
94	20240326	183500	285492420	9860	9860	9860	9860	0
95	20240326	183400	285492420	9860	9860	9860	9860	0
96	20240326	183300	285492420	9860	9860	9860	9860	0
97	20240326	183200	285492420	9860	9860	9860	9860	0
98	20240326	183100	285492420	9860	9860	9860	9860	0
99	20240326	183000	285492420	9860	9860	9860	9860	0
100	20240326	182900	285492420	9860	9860	9860	9860	0
101	20240326	182800	285492420	9860	9860	9860	9860	0
102	20240326	182700	285492420	9860	9860	9860	9860	0
103	20240326	182600	285492420	9860	9860	9860	9860	0
104	20240326	182500	285492420	9860	9860	9860	9860	0
105	20240326	182400	285492420	9860	9860	9860	9860	0
106	20240326	182300	285492420	9860	9860	9860	9860	0
107	20240326	182200	285492420	9860	9860	9860	9860	0
108	20240326	182100	285492420	9860	9860	9860	9860	0
109	20240326	182000	285492420	9860	9860	9860	9860	0
110	20240326	181900	285492420	9860	9860	9860	9860	0
111	20240326	181800	285492420	9860	9860	9860	9860	0
112	20240326	181700	285492420	9860	9860	9860	9860	0
113	20240326	181600	285492420	9860	9860	9860	9860	0
114	20240326	181500	285492420	9860	9860	9860	9860	0
115	20240326	181400	285492420	9860	9860	9860	9860	0
116	20240326	181300	285492420	9860	9860	9860	9860	0
117	20240326	181200	285492420	9860	9860	9860	9860	0
118	20240326	181100	285492420	9860	9860	9860	9860	0
119	20240326	181000	285492420	9860	9860	9860	9860	0
120	20240326	180900	285492420	9860	9860	9860	9860	0
121	20240326	180800	285492420	9860	9860	9860	9860	0
122	20240326	180700	285492420	9860	9860	9860	9860	489
123	20240326	180600	285492420	9860	9860	9860	9860	0
124	20240326	180500	285492420	9860	9860	9860	9860	0
125	20240326	180400	285492420	9860	9860	9860	9860	0
126	20240326	180300	285492420	9860	9860	9860	9860	0
127	20240326	180200	285492420	9860	9860	9860	9860	0
128	20240326	180100	285492420	9860	9860	9860	9860	0
129	20240326	180000	285492420	9860	9860	9860	9860	0
130	20240326	175900	285492420	9860	9860	9860	9860	0
131	20240326	175800	285492420	9860	9860	9860	9860	0
132	20240326	175700	285492420	9860	9860	9860	9860	0
133	20240326	175600	285492420	9860	9860	9860	9860	0
134	20240326	175500	285492420	9860	9860	9860	9860	0
135	20240326	175400	285492420	9860	9860	9860	9860	0
136	20240326	175300	285492420	9860	9860	9860	9860	0
137	20240326	175200	285492420	9860	9860	9860	9860	0
138	20240326	175100	285492420	9860	9860	9860	9860	0
139	20240326	175000	285492420	9860	9860	9860	9860	0
140	20240326	174900	285492420	9860	9860	9860	9860	0
141	20240326	174800	285492420	9860	9860	9860	9860	0
142	20240326	174700	285492420	9860	9860	9860	9860	0
143	20240326	174600	285492420	9860	9860	9860	9860	0
144	20240326	174500	285492420	9860	9860	9860	9860	0
145	20240326	174400	285492420	9860	9860	9860	9860	0
146	20240326	174300	285492420	9860	9860	9860	9860	0
147	20240326	174200	285492420	9860	9860	9860	9860	0
148	20240326	174100	285492420	9860	9860	9860	9860	0
149	20240326	174000	285492420	9860	9860	9860	9860	0
150	20240326	173900	285492420	9860	9860	9860	9860	0
151	20240326	173800	285492420	9860	9860	9860	9860	0
152	20240326	173700	285492420	9860	9860	9860	9860	489
153	20240326	173600	285492420	9860	9860	9860	9860	0
154	20240326	173500	285492420	9860	9860	9860	9860	0
155	20240326	173400	285492420	9860	9860	9860	9860	0
156	20240326	173300	285492420	9860	9860	9860	9860	0
157	20240326	173200	285492420	9860	9860	9860	9860	0
158	20240326	173100	285492420	9860	9860	9860	9860	0
159	20240326	173000	285492420	9860	9860	9860	9860	0
160	20240326	172900	285492420	9860	9860	9860	9860	0
161	20240326	172800	285492420	9860	9860	9860	9860	0
162	20240326	172700	285492420	9860	9860	9860	9860	0
163	20240326	172600	285492420	9860	9860	9860	9860	0
164	20240326	172500	285492420	9860	9860	9860	9860	0
165	20240326	172400	285492420	9860	9860	9860	9860	0
166	20240326	172300	285492420	9860	9860	9860	9860	0
167	20240326	172200	285492420	9860	9860	9860	9860	0
168	20240326	172100	285492420	9860	9860	9860	9860	0
169	20240326	172000	285492420	9860	9860	9860	9860	0
170	20240326	171900	285492420	9860	9860	9860	9860	0
171	20240326	171800	285492420	9860	9860	9860	9860	0
172	20240326	171700	285492420	9860	9860	9860	9860	0
173	20240326	171600	285492420	9860	9860	9860	9860	0
174	20240326	171500	285492420	9860	9860	9860	9860	0
175	20240326	171400	285492420	9860	9860	9860	9860	0
176	20240326	171300	285492420	9860	9860	9860	9860	0
177	20240326	171200	285492420	9860	9860	9860	9860	0
178	20240326	171100	285492420	9860	9860	9860	9860	0
179	20240326	171000	285492420	9860	9860	9860	9860	0
180	20240326	170900	285492420	9860	9860	9860	9860	0
181	20240326	170800	285492420	9860	9860	9860	9860	0
182	20240326	170700	285492420	9860	9860	9860	9860	489
183	20240326	170600	285492420	9860	9860	9860	9860	0
184	20240326	170500	285492420	9860	9860	9860	9860	0
185	20240326	170400	285492420	9860	9860	9860	9860	0
186	20240326	170300	285492420	9860	9860	9860	9860	0
187	20240326	170200	285492420	9860	9860	9860	9860	0
188	20240326	170100	285492420	9860	9860	9860	9860	0
189	20240326	170000	285492420	9860	9860	9860	9860	0
190	20240326	165900	285492420	9860	9860	9860	9860	0
191	20240326	165800	285492420	9860	9860	9860	9860	0
192	20240326	165700	285492420	9860	9860	9860	9860	0
193	20240326	165600	285492420	9860	9860	9860	9860	0
194	20240326	165500	285492420	9860	9860	9860	9860	0
195	20240326	165400	285492420	9860	9860	9860	9860	0
196	20240326	165300	285492420	9860	9860	9860	9860	0
197	20240326	165200	285492420	9860	9860	9860	9860	0
198	20240326	165100	285492420	9860	9860	9860	9860	0
199	20240326	165000	285492420	9860	9860	9860	9860	0
200	20240326	164900	285492420	9860	9860	9860	9860	0
201	20240326	164800	285492420	9860	9860	9860	9860	0
202	20240326	164700	285492420	9860	9860	9860	9860	0
203	20240326	164600	285492420	9860	9860	9860	9860	0
204	20240326	164500	285492420	9860	9860	9860	9860	0
205	20240326	164400	285492420	9860	9860	9860	9860	0
206	20240326	164300	285492420	9860	9860	9860	9860	0
207	20240326	164200	285492420	9860	9860	9860	9860	0
208	20240326	164100	285492420	9860	9860	9860	9860	0
209	20240326	164000	285492420	9860	9860	9860	9860	0
210	20240326	163900	285492420	9860	9860	9860	9860	0
211	20240326	163800	285492420	9860	9860	9860	9860	0
212	20240326	163700	285492420	9860	9860	9860	9860	489
213	20240326	163600	285492420	9860	9860	9860	9860	0
214	20240326	163500	285492420	9860	9860	9860	9860	0
215	20240326	163400	285492420	9860	9860	9860	9860	0
216	20240326	163300	285492420	9860	9860	9860	9860	0
217	20240326	163200	285492420	9860	9860	9860	9860	0
218	20240326	163100	285492420	9860	9860	9860	9860	0
219	20240326	163000	285492420	9860	9860	9860	9860	0
220	20240326	162900	285492420	9860	9860	9860	9860	0
221	20240326	162800	285492420	9860	9860	9860	9860	0
222	20240326	162700	285492420	9860	9860	9860	9860	0
223	20240326	162600	285492420	9860	9860	9860	9860	0
224	20240326	162500	285492420	9860	9860	9860	9860	0
225	20240326	162400	285492420	9860	9860	9860	9860	0
226	20240326	162300	285492420	9860	9860	9860	9860	0
227	20240326	162200	285492420	9860	9860	9860	9860	0
228	20240326	162100	285492420	9860	9860	9860	9860	0
229	20240326	162000	285492420	9860	9860	9860	9860	0
230	20240326	161900	285492420	9860	9860	9860	9860	0
231	20240326	161800	285492420	9860	9860	9860	9860	0
232	20240326	161700	285492420	9860	9860	9860	9860	0
233	20240326	161600	285492420	9860	9860	9860	9860	0
234	20240326	161500	285492420	9860	9860	9860	9860	0
235	20240326	161400	285492420	9860	9860	9860	9860	0
236	20240326	161300	285492420	9860	9860	9860	9860	0
237	20240326	161200	285492420	9860	9860	9860	9860	0
238	20240326	161100	285492420	9860	9860	9860	9860	0
239	20240326	161000	285492420	9860	9860	9860	9860	0
240	20240326	160900	285492420	9860	9860	9860	9860	0
241	20240326	160800	285492420	9860	9860	9860	9860	0
242	20240326	160700	285492420	9860	9860	9860	9860	489
243	20240326	160600	285492420	9860	9860	9860	9860	0
244	20240326	160500	285492420	9860	9860	9860	9860	0
245	20240326	160400	285492420	9860	9860	9860	9860	0
246	20240326	160300	285492420	9860	9860	9860	9860	0
247	20240326	160200	285492420	9860	9860	9860	9860	0
248	20240326	160100	285492420	9860	9860	9860	9860	0
249	20240326	160000	285492420	9860	9860	9860	9860	0
250	20240326	155900	285492420	9860	9860	9860	9860	0
251	20240326	155800	285492420	9860	9860	9860	9860	0
252	20240326	155700	285492420	9860	9860	9860	9860	0
253	20240326	155600	285492420	9860	9860	9860	9860	0
254	20240326	155500	285492420	9860	9860	9860	9860	0
255	20240326	155400	285492420	9860	9860	9860	9860	0
256	20240326	155300	285492420	9860	9860	9860	9860	0
257	20240326	155200	285492420	9860	9860	9860	9860	0
258	20240326	155100	285492420	9860	9860	9860	9860	0
259	20240326	155000	285492420	9860	9860	9860	9860	0
260	20240326	154900	285492420	9860	9860	9860	9860	0
261	20240326	154800	285492420	9860	9860	9860	9860	0
262	20240326	154700	285492420	9860	9860	9860	9860	0
263	20240326	154600	285492420	9860	9860	9860	9860	0
264	20240326	154500	285492420	9860	9860	9860	9860	0
265	20240326	154400	285492420	9860	9860	9860	9860	0
266	20240326	154300	285492420	9860	9860	9860	9860	0
267	20240326	154200	285492420	9860	9860	9860	9860	0
268	20240326	154100	285492420	9860	9860	9860	9860	0
269	20240326	154000	285492420	9860	9860	9860	9860	0
270	20240326	153900	285492420	9860	9860	9860	9860	0
271	20240326	153800	285492420	9860	9860	9860	9860	0
272	20240326	153700	285492420	9860	9860	9860	9860	489
273	20240326	153600	285492420	9860	9860	9860	9860	0
274	20240326	153500	285492420	9860	9860	9860	9860	0
275	20240326	153400	285492420	9860	9860	9860	9860	0
276	20240326	153300	285492420	9860	9860	9860	9860	0
277	20240326	153200	285492420	9860	9860	9860	9860	0
278	20240326	153100	285492420	9860	9860	9860	9860	0
279	20240326	153000	285492420	9860	9860	9860	9860	489
280	20240326	152900	280670880	9850	9850	9850	9850	0
281	20240326	152800	280670880	9850	9850	9850	9850	0
282	20240326	152700	280670880	9850	9850	9850	9850	0
283	20240326	152600	280670880	9850	9850	9850	9850	0
284	20240326	152500	280670880	9850	9850	9850	9850	0
285	20240326	152400	280670880	9850	9850	9850	9850	0
286	20240326	152300	280670880	9850	9850	9850	9850	0
287	20240326	152200	280670880	9850	9850	9850	9850	0
288	20240326	152100	280670880	9850	9850	9850	9850	0
289	20240326	152000	280670880	9850	9850	9850	9850	0
290	20240326	151900	280670880	9850	9850	9850	9850	3
291	20240326	151800	280641330	9810	9810	9810	9810	0
292	20240326	151700	280641330	9810	9840	9840	9810	2086
293	20240326	151600	260146260	9840	9850	9850	9840	5
294	20240326	151500	260097020	9850	9850	9850	9850	0
295	20240326	151400	260097020	9850	9850	9850	9850	4
296	20240326	151300	260057620	9850	9820	9850	9820	5
297	20240326	151200	260008490	9820	9820	9820	9820	0
298	20240326	151100	260008490	9820	9850	9850	9820	991
299	20240326	151000	250276570	9850	9840	9850	9820	102
300	20240326	150900	249274600	9850	9850	9850	9850	0
301	20240326	150800	249274600	9850	9850	9850	9850	0
302	20240326	150700	249274600	9850	9850	9850	9850	0
303	20240326	150600	249274600	9850	9850	9850	9850	0
304	20240326	150500	249274600	9850	9850	9850	9850	11
305	20240326	150400	249166250	9830	9830	9830	9830	0
306	20240326	150300	249166250	9830	9830	9830	9830	0
307	20240326	150200	249166250	9830	9830	9830	9830	0
308	20240326	150100	249166250	9830	9840	9840	9830	1098
309	20240326	150000	238372770	9850	9850	9850	9850	1
310	20240326	145900	238362920	9860	9860	9860	9860	0
311	20240326	145800	238362920	9860	9860	9860	9860	0
312	20240326	145700	238362920	9860	9860	9860	9860	0
313	20240326	145600	238362920	9860	9860	9860	9860	0
314	20240326	145500	238362920	9860	9860	9860	9860	0
315	20240326	145400	238362920	9860	9860	9860	9860	50
316	20240326	145300	237869920	9860	9860	9860	9860	0
317	20240326	145200	237869920	9860	9860	9860	9860	0
318	20240326	145100	237869920	9860	9860	9860	9860	0
319	20240326	145000	237869920	9860	9860	9860	9860	0
320	20240326	144900	237869920	9860	9860	9860	9860	0
321	20240326	144800	237869920	9860	9860	9860	9860	1
322	20240326	144700	237860060	9840	9840	9840	9840	0
323	20240326	144600	237860060	9840	9850	9850	9840	100
324	20240326	144500	236876050	9830	9830	9830	9830	2
325	20240326	144400	236856390	9840	9840	9840	9840	0
326	20240326	144300	236856390	9840	9840	9840	9840	187
327	20240326	144200	235016310	9860	9860	9860	9860	1
328	20240326	144100	235006450	9830	9840	9840	9830	250
329	20240326	144000	232546600	9860	9860	9860	9860	0
330	20240326	143900	232546600	9860	9860	9860	9860	1
331	20240326	143800	232536740	9860	9860	9860	9860	0
332	20240326	143700	232536740	9860	9860	9860	9860	0
333	20240326	143600	232536740	9860	9860	9860	9860	0
334	20240326	143500	232536740	9860	9860	9860	9860	0
335	20240326	143400	232536740	9860	9860	9860	9860	0
336	20240326	143300	232536740	9860	9860	9860	9860	40
337	20240326	143200	232142340	9860	9860	9860	9860	1
338	20240326	143100	232132480	9860	9860	9860	9860	0
339	20240326	143000	232132480	9860	9860	9860	9860	0
340	20240326	142900	232132480	9860	9830	9860	9830	111
341	20240326	142800	231041020	9860	9860	9860	9860	40
342	20240326	142700	230646620	9830	9860	9860	9830	142
343	20240326	142600	229248540	9860	9860	9860	9860	50
344	20240326	142500	228755540	9860	9860	9860	9860	0
345	20240326	142400	228755540	9860	9860	9860	9860	101
346	20240326	142300	227759680	9860	9860	9860	9860	0
347	20240326	142200	227759680	9860	9860	9860	9860	0
348	20240326	142100	227759680	9860	9860	9860	9860	0
349	20240326	142000	227759680	9860	9860	9860	9860	0
350	20240326	141900	227759680	9860	9860	9860	9860	0
351	20240326	141800	227759680	9860	9860	9860	9860	2
352	20240326	141700	227739960	9860	9860	9860	9860	0
353	20240326	141600	227739960	9860	9860	9860	9860	1
354	20240326	141500	227730100	9830	9830	9830	9830	1
355	20240326	141400	227720270	9860	9860	9860	9860	35
356	20240326	141300	227375170	9860	9830	9860	9830	670
357	20240326	141200	220788770	9840	9840	9840	9840	0
358	20240326	141100	220788770	9840	9840	9840	9840	0
359	20240326	141000	220788770	9840	9840	9840	9840	1
360	20240326	140900	220778930	9850	9850	9850	9850	0
361	20240326	140800	220778930	9850	9850	9850	9850	26
362	20240326	140700	220522830	9860	9860	9860	9860	1
363	20240326	140600	220512970	9830	9830	9830	9830	0
364	20240326	140500	220512970	9830	9830	9830	9830	0
365	20240326	140400	220512970	9830	9830	9830	9830	98
366	20240326	140300	219549630	9850	9850	9850	9850	2
367	20240326	140200	219529930	9860	9860	9860	9860	1
368	20240326	140100	219520070	9860	9850	9860	9830	21
369	20240326	140000	219313470	9820	9820	9820	9820	0
370	20240326	135900	219313470	9820	9820	9820	9820	200
371	20240326	135800	217349470	9820	9850	9850	9820	950
372	20240326	135700	208005130	9860	9850	9860	9850	60
373	20240326	135600	207413930	9850	9850	9850	9850	66
374	20240326	135500	206763830	9850	9850	9850	9850	0
375	20240326	135400	206763830	9850	9850	9850	9850	0
376	20240326	135300	206763830	9850	9850	9850	9850	0
377	20240326	135200	206763830	9850	9850	9850	9850	0
378	20240326	135100	206763830	9850	9850	9850	9850	0
379	20240326	135000	206763830	9850	9850	9850	9850	0
380	20240326	134900	206763830	9850	9850	9850	9850	104
381	20240326	134800	205739430	9860	9860	9860	9860	0
382	20240326	134700	205739430	9860	9860	9860	9860	0
383	20240326	134600	205739430	9860	9860	9860	9860	0
384	20240326	134500	205739430	9860	9860	9860	9860	0
385	20240326	134400	205739430	9860	9860	9860	9860	2
386	20240326	134300	205719710	9860	9860	9860	9860	55
387	20240326	134200	205177410	9860	9860	9860	9860	1
388	20240326	134100	205167550	9860	9860	9860	9860	0
389	20240326	134000	205167550	9860	9860	9860	9860	1
390	20240326	133900	205157690	9860	9860	9860	9860	30
391	20240326	133800	204861890	9850	9850	9850	9850	0
392	20240326	133700	204861890	9850	9850	9850	9850	0
393	20240326	133600	204861890	9850	9850	9850	9850	0
394	20240326	133500	204861890	9850	9850	9850	9850	0
395	20240326	133400	204861890	9850	9850	9850	9850	0
396	20240326	133300	204861890	9850	9860	9860	9850	501
397	20240326	133200	199927030	9850	9850	9850	9850	100
398	20240326	133100	198942030	9850	9850	9850	9850	208
399	20240326	133000	196893230	9850	9850	9850	9850	0
400	20240326	132900	196893230	9850	9850	9850	9850	128
401	20240326	132800	195632430	9850	9850	9850	9850	5
402	20240326	132700	195583180	9850	9850	9850	9850	0
403	20240326	132600	195583180	9850	9850	9850	9850	51
404	20240326	132500	195080830	9850	9840	9850	9830	249
405	20240326	132400	192632800	9850	9850	9850	9850	15
406	20240326	132300	192485050	9850	9850	9850	9850	0
407	20240326	132200	192485050	9850	9850	9850	9850	0
408	20240326	132100	192485050	9850	9850	9850	9850	0
409	20240326	132000	192485050	9850	9850	9850	9850	0
410	20240326	131900	192485050	9850	9850	9850	9850	0
411	20240326	131800	192485050	9850	9850	9850	9850	100
412	20240326	131700	191500050	9830	9830	9830	9830	0
413	20240326	131600	191500050	9830	9830	9830	9830	0
414	20240326	131500	191500050	9830	9830	9830	9830	0
415	20240326	131400	191500050	9830	9830	9830	9830	0
416	20240326	131300	191500050	9830	9830	9830	9830	0
417	20240326	131200	191500050	9830	9830	9830	9830	45
418	20240326	131100	191057700	9830	9830	9830	9830	298
419	20240326	131000	188128360	9840	9840	9840	9840	5
420	20240326	130900	188079160	9840	9840	9840	9840	197
421	20240326	130800	186140680	9850	9850	9850	9850	0
422	20240326	130700	186140680	9850	9850	9850	9850	1
423	20240326	130600	186130830	9850	9850	9850	9850	0
424	20240326	130500	186130830	9850	9850	9850	9850	0
425	20240326	130400	186130830	9850	9850	9850	9850	30
426	20240326	130300	185835330	9850	9860	9860	9850	328
427	20240326	130200	182603330	9860	9860	9860	9860	0
428	20240326	130100	182603330	9860	9860	9860	9860	0
429	20240326	130000	182603330	9860	9860	9860	9860	42
430	20240326	125900	182189210	9860	9860	9860	9860	0
431	20240326	125800	182189210	9860	9860	9860	9860	0
432	20240326	125700	182189210	9860	9860	9860	9860	0
433	20240326	125600	182189210	9860	9860	9860	9860	0
434	20240326	125500	182189210	9860	9860	9860	9860	1
435	20240326	125400	182179350	9860	9860	9860	9860	0
436	20240326	125300	182179350	9860	9860	9860	9860	0
437	20240326	125200	182179350	9860	9860	9860	9860	0
438	20240326	125100	182179350	9860	9860	9860	9860	0
439	20240326	125000	182179350	9860	9860	9860	9860	0
440	20240326	124900	182179350	9860	9860	9860	9860	0
441	20240326	124800	182179350	9860	9860	9860	9860	0
442	20240326	124700	182179350	9860	9860	9860	9860	0
443	20240326	124600	182179350	9860	9860	9860	9860	0
444	20240326	124500	182179350	9860	9860	9860	9860	0
445	20240326	124400	182179350	9860	9860	9860	9860	50
446	20240326	124300	181686350	9870	9870	9870	9870	0
447	20240326	124200	181686350	9870	9870	9870	9870	0
448	20240326	124100	181686350	9870	9870	9870	9870	1
449	20240326	124000	181676480	9870	9870	9870	9870	130
450	20240326	123900	180393380	9870	9870	9870	9870	100
451	20240326	123800	179406380	9860	9860	9860	9860	60
452	20240326	123700	178814780	9850	9850	9850	9850	0
453	20240326	123600	178814780	9850	9850	9850	9850	0
454	20240326	123500	178814780	9850	9850	9850	9850	0
455	20240326	123400	178814780	9850	9850	9850	9850	55
456	20240326	123300	178273030	9850	9850	9850	9850	0
457	20240326	123200	178273030	9850	9850	9850	9850	0
458	20240326	123100	178273030	9850	9850	9850	9850	0
459	20240326	123000	178273030	9850	9850	9850	9850	0
460	20240326	122900	178273030	9850	9850	9850	9850	13
461	20240326	122800	178144980	9850	9850	9850	9850	1
462	20240326	122700	178135130	9850	9850	9850	9850	100
463	20240326	122600	177150130	9870	9870	9870	9870	4
464	20240326	122500	177110650	9870	9870	9870	9870	1
465	20240326	122400	177100780	9870	9870	9870	9870	0
466	20240326	122300	177100780	9870	9830	9870	9830	402
467	20240326	122200	173149080	9830	9830	9830	9830	49
468	20240326	122100	172667410	9870	9870	9870	9870	2
469	20240326	122000	172647670	9830	9840	9840	9830	273
470	20240326	121900	169963270	9840	9840	9840	9840	0
471	20240326	121800	169963270	9840	9840	9840	9840	0
472	20240326	121700	169963270	9840	9840	9840	9840	0
473	20240326	121600	169963270	9840	9840	9840	9840	0
474	20240326	121500	169963270	9840	9840	9840	9840	0
475	20240326	121400	169963270	9840	9840	9840	9840	0
476	20240326	121300	169963270	9840	9860	9860	9840	8
477	20240326	121200	169884500	9860	9860	9860	9860	0
478	20240326	121100	169884500	9860	9860	9860	9860	0
479	20240326	121000	169884500	9860	9860	9860	9860	23
480	20240326	120900	169657720	9860	9860	9860	9860	15
481	20240326	120800	169509820	9870	9870	9870	9870	0
482	20240326	120700	169509820	9870	9870	9870	9870	3
483	20240326	120600	169480210	9870	9870	9870	9870	1
484	20240326	120500	169470340	9830	9830	9830	9830	0
485	20240326	120400	169470340	9830	9830	9830	9830	0
486	20240326	120300	169470340	9830	9850	9850	9830	959
487	20240326	120200	160034330	9870	9870	9870	9870	0
488	20240326	120100	160034330	9870	9870	9870	9870	1
489	20240326	120000	160024460	9850	9850	9850	9850	0
490	20240326	115900	160024460	9850	9870	9870	9850	69
491	20240326	115800	159343630	9870	9870	9870	9870	0
492	20240326	115700	159343630	9870	9870	9870	9870	0
493	20240326	115600	159343630	9870	9870	9870	9870	0
494	20240326	115500	159343630	9870	9870	9870	9870	45
495	20240326	115400	158899480	9840	9850	9850	9840	216
496	20240326	115300	156773930	9840	9850	9850	9840	80
497	20240326	115200	155986720	9840	9850	9850	9840	66
498	20240326	115100	155337160	9840	9840	9840	9840	0
499	20240326	115000	155337160	9840	9840	9840	9840	0
500	20240326	114900	155337160	9840	9840	9840	9840	0
501	20240326	114800	155337160	9840	9840	9840	9840	0
502	20240326	114700	155337160	9840	9840	9840	9840	0
503	20240326	114600	155337160	9840	9840	9840	9840	0
504	20240326	114500	155337160	9840	9840	9840	9840	0
505	20240326	114400	155337160	9840	9840	9840	9840	14
506	20240326	114300	155199400	9850	9850	9850	9850	3
507	20240326	114200	155169850	9850	9850	9850	9850	1
508	20240326	114100	155160000	9850	9850	9850	9850	7
509	20240326	114000	155091050	9850	9850	9850	9850	0
510	20240326	113900	155091050	9850	9850	9850	9850	0
511	20240326	113800	155091050	9850	9850	9850	9850	0
512	20240326	113700	155091050	9850	9850	9850	9850	0
513	20240326	113600	155091050	9850	9860	9860	9850	199
514	20240326	113500	153130490	9870	9870	9870	9870	0
515	20240326	113400	153130490	9870	9870	9870	9870	0
516	20240326	113300	153130490	9870	9870	9870	9870	0
517	20240326	113200	153130490	9870	9870	9870	9870	0
518	20240326	113100	153130490	9870	9870	9870	9870	0
519	20240326	113000	153130490	9870	9870	9870	9870	0
520	20240326	112900	153130490	9870	9870	9870	9870	1
521	20240326	112800	153120620	9860	9860	9860	9860	130
522	20240326	112700	151838820	9870	9870	9870	9870	0
523	20240326	112600	151838820	9870	9870	9870	9870	100
524	20240326	112500	150851820	9870	9870	9870	9870	204
525	20240326	112400	148838340	9870	9870	9870	9870	0
526	20240326	112300	148838340	9870	9870	9870	9870	0
527	20240326	112200	148838340	9870	9870	9870	9870	0
528	20240326	112100	148838340	9870	9870	9870	9870	1
529	20240326	112000	148828470	9870	9870	9870	9870	0
530	20240326	111900	148828470	9870	9870	9870	9870	0
531	20240326	111800	148828470	9870	9870	9870	9870	55
532	20240326	111700	148285620	9870	9870	9870	9870	8
533	20240326	111600	148206660	9880	9860	9880	9860	101
534	20240326	111500	147210780	9860	9860	9860	9860	50
535	20240326	111400	146717780	9860	9860	9860	9860	45
536	20240326	111300	146274080	9840	9840	9840	9840	349
537	20240326	111200	142839920	9840	9840	9840	9840	563
538	20240326	111100	137300000	9840	9840	9840	9840	175
539	20240326	111000	135578000	9850	9850	9850	9850	10
540	20240326	110900	135479500	9850	9850	9850	9850	108
541	20240326	110800	134415700	9860	9860	9860	9860	105
542	20240326	110700	133380400	9860	9860	9860	9860	1
543	20240326	110600	133370540	9850	9850	9850	9850	0
544	20240326	110500	133370540	9850	9850	9850	9850	0
545	20240326	110400	133370540	9850	9850	9850	9850	0
546	20240326	110300	133370540	9850	9850	9850	9850	8
547	20240326	110200	133291740	9850	9850	9850	9850	5
548	20240326	110100	133242490	9850	9860	9860	9850	440
549	20240326	110000	128906830	9870	9870	9870	9870	15
550	20240326	105900	128758780	9880	9880	9880	9880	0
551	20240326	105800	128758780	9880	9880	9880	9880	5
552	20240326	105700	128709380	9880	9880	9880	9880	0
553	20240326	105600	128709380	9880	9880	9880	9880	0
554	20240326	105500	128709380	9880	9880	9880	9880	0
555	20240326	105400	128709380	9880	9880	9880	9880	0
556	20240326	105300	128709380	9880	9880	9880	9880	0
557	20240326	105200	128709380	9880	9880	9880	9880	0
558	20240326	105100	128709380	9880	9880	9880	9880	50
559	20240326	105000	128215380	9840	9840	9840	9840	0
560	20240326	104900	128215380	9840	9840	9840	9840	0
561	20240326	104800	128215380	9840	9840	9840	9840	0
562	20240326	104700	128215380	9840	9840	9840	9840	0
563	20240326	104600	128215380	9840	9840	9840	9840	1200
564	20240326	104500	116407380	9840	9850	9850	9840	133
565	20240326	104400	115098580	9850	9850	9850	9850	930
566	20240326	104300	105938080	9860	9860	9860	9860	10
567	20240326	104200	105839480	9860	9860	9860	9860	57
568	20240326	104100	105277460	9870	9870	9870	9870	60
569	20240326	104000	104685260	9870	9870	9870	9870	0
570	20240326	103900	104685260	9870	9870	9870	9870	0
571	20240326	103800	104685260	9870	9870	9870	9870	0
572	20240326	103700	104685260	9870	9870	9870	9870	66
573	20240326	103600	104033840	9880	9880	9880	9880	0
574	20240326	103500	104033840	9880	9880	9880	9880	0
575	20240326	103400	104033840	9880	9880	9880	9880	0
576	20240326	103300	104033840	9880	9880	9880	9880	1
577	20240326	103200	104023960	9870	9870	9870	9870	0
578	20240326	103100	104023960	9870	9870	9870	9870	0
579	20240326	103000	104023960	9870	9870	9870	9870	0
580	20240326	102900	104023960	9870	9870	9870	9870	4
581	20240326	102800	103984480	9890	9870	9890	9870	6
582	20240326	102700	103925160	9890	9890	9890	9890	10
583	20240326	102600	103826260	9890	9890	9890	9890	5
584	20240326	102500	103776810	9890	9890	9890	9890	1
585	20240326	102400	103766920	9870	9870	9870	9870	1
586	20240326	102300	103757050	9850	9860	9860	9850	86
587	20240326	102200	102909710	9870	9870	9870	9870	1
588	20240326	102100	102899840	9870	9870	9870	9870	0
589	20240326	102000	102899840	9870	9860	9870	9860	101
590	20240326	101900	101902980	9870	9870	9870	9870	1
591	20240326	101800	101893110	9860	9860	9860	9860	0
592	20240326	101700	101893110	9860	9860	9860	9860	0
593	20240326	101600	101893110	9860	9870	9870	9860	185
594	20240326	101500	100068260	9870	9870	9870	9870	11
595	20240326	101400	99959690	9880	9880	9880	9880	12
596	20240326	101300	99841130	9890	9890	9890	9890	1
597	20240326	101200	99831240	9850	9850	9850	9850	0
598	20240326	101100	99831240	9850	9850	9850	9850	142
599	20240326	101000	98432540	9850	9850	9850	9850	937
600	20240326	100900	89203090	9850	9860	9860	9850	1580
601	20240326	100800	73633140	9860	9870	9870	9860	12
602	20240326	100700	73514740	9870	9880	9880	9870	236
603	20240326	100600	71185320	9870	9870	9870	9870	10
604	20240326	100500	71086620	9870	9870	9870	9870	0
605	20240326	100400	71086620	9870	9870	9870	9870	81
606	20240326	100300	70287150	9870	9870	9870	9870	52
607	20240326	100200	69773910	9890	9890	9890	9890	1
608	20240326	100100	69764020	9870	9880	9880	9870	203
609	20240326	100000	67759700	9880	9890	9890	9880	51
610	20240326	095900	67255810	9890	9890	9890	9890	62
611	20240326	095800	66642630	9900	9900	9900	9900	3
612	20240326	095700	66612930	9900	9900	9900	9900	110
613	20240326	095600	65523930	9920	9930	9930	9920	105
614	20240326	095500	64482030	9930	9930	9930	9930	50
615	20240326	095400	63985530	9930	9930	9930	9920	57
616	20240326	095300	63419570	9920	9920	9920	9920	1
617	20240326	095200	63409650	9920	9920	9920	9920	1
618	20240326	095100	63399730	9930	9930	9930	9930	0
619	20240326	095000	63399730	9930	9890	9930	9890	9
620	20240326	094900	63310680	9890	9890	9890	9890	0
621	20240326	094800	63310680	9890	9890	9890	9890	0
622	20240326	094700	63310680	9890	9890	9890	9890	200
623	20240326	094600	61332680	9890	9890	9890	9890	0
624	20240326	094500	61332680	9890	9890	9890	9890	105
625	20240326	094400	60294230	9890	9890	9890	9890	200
626	20240326	094300	58316230	9930	9930	9930	9930	0
627	20240326	094200	58316230	9930	9930	9930	9930	1
628	20240326	094100	58306300	9930	9930	9930	9930	1
629	20240326	094000	58296370	9890	9890	9890	9890	0
630	20240326	093900	58296370	9890	9890	9890	9890	250
631	20240326	093800	55823870	9890	9890	9890	9890	202
632	20240326	093700	53826090	9890	9890	9890	9890	102
633	20240326	093600	52817310	9890	9890	9890	9890	100
634	20240326	093500	51828310	9930	9890	9930	9890	201
635	20240326	093400	49840380	9930	9930	9930	9930	2
636	20240326	093300	49820520	9890	9890	9890	9890	0
637	20240326	093200	49820520	9890	9890	9890	9890	100
638	20240326	093100	48831520	9890	9920	9930	9890	107
639	20240326	093000	47773010	9880	9880	9930	9870	689
640	20240326	092900	40971470	9900	9900	9900	9900	5
641	20240326	092800	40921970	9900	9910	9910	9900	131
642	20240326	092700	39625060	9930	9890	9930	9880	298
643	20240326	092600	36678380	9900	9900	9900	9900	305
644	20240326	092500	33658880	9930	9880	9930	9880	175
645	20240326	092400	31926370	9900	9930	9930	9900	2
646	20240326	092300	31906540	9890	9890	9890	9890	369
647	20240326	092200	28257130	9890	9890	9890	9880	153
648	20240326	092100	26743970	9870	9860	9890	9860	188
649	20240326	092000	24885880	9860	9920	9930	9860	1674
650	20240326	091900	8346790	9930	9930	9930	9930	2
651	20240326	091800	8326930	9930	9940	9940	9930	7
652	20240326	091700	8257360	9940	9940	9940	9940	1
653	20240326	091600	8247420	9940	9940	9940	9940	2
654	20240326	091500	8227540	9940	9940	9940	9940	10
655	20240326	091400	8128140	9950	9950	9950	9950	0
656	20240326	091300	8128140	9950	9950	9950	9950	0
657	20240326	091200	8128140	9950	9950	9950	9950	50
658	20240326	091100	7630640	9950	9950	9950	9950	1
659	20240326	091000	7620690	9950	9950	9950	9950	0
660	20240326	090900	7620690	9950	9950	9950	9950	1
661	20240326	090800	7610740	9960	9960	9960	9960	0
662	20240326	090700	7610740	9960	9960	9960	9960	0
663	20240326	090600	7610740	9960	9900	9960	9900	38
664	20240326	090500	7234480	9960	9960	9960	9960	5
665	20240326	090400	7184680	9960	9960	9960	9960	1
666	20240326	090300	7174720	9960	9960	9960	9960	0
667	20240326	090200	7174720	9960	9910	9960	9890	605
668	20240326	090100	1176340	9970	9910	9970	9910	3
669	20240326	090000	1146550	9970	9970	9970	9970	115