KissMeData/308170/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	210500	111567960	9800	9800	9800	9800	493
3	20240318	210400	111567960	9800	9800	9800	9800	0
4	20240318	210300	111567960	9800	9800	9800	9800	0
5	20240318	210200	111567960	9800	9800	9800	9800	0
6	20240318	210100	111567960	9800	9800	9800	9800	0
7	20240318	210000	111567960	9800	9800	9800	9800	0
8	20240318	205900	111567960	9800	9800	9800	9800	0
9	20240318	205800	111567960	9800	9800	9800	9800	0
10	20240318	205700	111567960	9800	9800	9800	9800	0
11	20240318	205600	111567960	9800	9800	9800	9800	0
12	20240318	205500	111567960	9800	9800	9800	9800	0
13	20240318	205400	111567960	9800	9800	9800	9800	0
14	20240318	205300	111567960	9800	9800	9800	9800	0
15	20240318	205200	111567960	9800	9800	9800	9800	0
16	20240318	205100	111567960	9800	9800	9800	9800	0
17	20240318	205000	111567960	9800	9800	9800	9800	0
18	20240318	204900	111567960	9800	9800	9800	9800	0
19	20240318	204800	111567960	9800	9800	9800	9800	0
20	20240318	204700	111567960	9800	9800	9800	9800	0
21	20240318	204600	111567960	9800	9800	9800	9800	0
22	20240318	204500	111567960	9800	9800	9800	9800	0
23	20240318	204400	111567960	9800	9800	9800	9800	0
24	20240318	204300	111567960	9800	9800	9800	9800	0
25	20240318	204200	111567960	9800	9800	9800	9800	0
26	20240318	204100	111567960	9800	9800	9800	9800	0
27	20240318	204000	111567960	9800	9800	9800	9800	0
28	20240318	203900	111567960	9800	9800	9800	9800	0
29	20240318	203800	111567960	9800	9800	9800	9800	0
30	20240318	203700	111567960	9800	9800	9800	9800	0
31	20240318	203600	111567960	9800	9800	9800	9800	0
32	20240318	203500	111567960	9800	9800	9800	9800	493
33	20240318	203400	111567960	9800	9800	9800	9800	0
34	20240318	203300	111567960	9800	9800	9800	9800	0
35	20240318	203200	111567960	9800	9800	9800	9800	0
36	20240318	203100	111567960	9800	9800	9800	9800	0
37	20240318	203000	111567960	9800	9800	9800	9800	0
38	20240318	202900	111567960	9800	9800	9800	9800	0
39	20240318	202800	111567960	9800	9800	9800	9800	0
40	20240318	202700	111567960	9800	9800	9800	9800	0
41	20240318	202600	111567960	9800	9800	9800	9800	0
42	20240318	202500	111567960	9800	9800	9800	9800	0
43	20240318	202400	111567960	9800	9800	9800	9800	0
44	20240318	202300	111567960	9800	9800	9800	9800	0
45	20240318	202200	111567960	9800	9800	9800	9800	0
46	20240318	202100	111567960	9800	9800	9800	9800	0
47	20240318	202000	111567960	9800	9800	9800	9800	0
48	20240318	201900	111567960	9800	9800	9800	9800	0
49	20240318	201800	111567960	9800	9800	9800	9800	0
50	20240318	201700	111567960	9800	9800	9800	9800	0
51	20240318	201600	111567960	9800	9800	9800	9800	0
52	20240318	201500	111567960	9800	9800	9800	9800	0
53	20240318	201400	111567960	9800	9800	9800	9800	0
54	20240318	201300	111567960	9800	9800	9800	9800	0
55	20240318	201200	111567960	9800	9800	9800	9800	0
56	20240318	201100	111567960	9800	9800	9800	9800	0
57	20240318	201000	111567960	9800	9800	9800	9800	0
58	20240318	200900	111567960	9800	9800	9800	9800	0
59	20240318	200800	111567960	9800	9800	9800	9800	0
60	20240318	200700	111567960	9800	9800	9800	9800	0
61	20240318	200600	111567960	9800	9800	9800	9800	0
62	20240318	200500	111567960	9800	9800	9800	9800	493
63	20240318	200400	111567960	9800	9800	9800	9800	0
64	20240318	200300	111567960	9800	9800	9800	9800	0
65	20240318	200200	111567960	9800	9800	9800	9800	0
66	20240318	200100	111567960	9800	9800	9800	9800	0
67	20240318	200000	111567960	9800	9800	9800	9800	0
68	20240318	195900	111567960	9800	9800	9800	9800	0
69	20240318	195800	111567960	9800	9800	9800	9800	0
70	20240318	195700	111567960	9800	9800	9800	9800	0
71	20240318	195600	111567960	9800	9800	9800	9800	0
72	20240318	195500	111567960	9800	9800	9800	9800	0
73	20240318	195400	111567960	9800	9800	9800	9800	0
74	20240318	195300	111567960	9800	9800	9800	9800	0
75	20240318	195200	111567960	9800	9800	9800	9800	0
76	20240318	195100	111567960	9800	9800	9800	9800	0
77	20240318	195000	111567960	9800	9800	9800	9800	0
78	20240318	194900	111567960	9800	9800	9800	9800	0
79	20240318	194800	111567960	9800	9800	9800	9800	0
80	20240318	194700	111567960	9800	9800	9800	9800	0
81	20240318	194600	111567960	9800	9800	9800	9800	0
82	20240318	194500	111567960	9800	9800	9800	9800	0
83	20240318	194400	111567960	9800	9800	9800	9800	0
84	20240318	194300	111567960	9800	9800	9800	9800	0
85	20240318	194200	111567960	9800	9800	9800	9800	0
86	20240318	194100	111567960	9800	9800	9800	9800	0
87	20240318	194000	111567960	9800	9800	9800	9800	0
88	20240318	193900	111567960	9800	9800	9800	9800	0
89	20240318	193800	111567960	9800	9800	9800	9800	0
90	20240318	193700	111567960	9800	9800	9800	9800	0
91	20240318	193600	111567960	9800	9800	9800	9800	0
92	20240318	193500	111567960	9800	9800	9800	9800	493
93	20240318	193400	111567960	9800	9800	9800	9800	0
94	20240318	193300	111567960	9800	9800	9800	9800	0
95	20240318	193200	111567960	9800	9800	9800	9800	0
96	20240318	193100	111567960	9800	9800	9800	9800	0
97	20240318	193000	111567960	9800	9800	9800	9800	0
98	20240318	192900	111567960	9800	9800	9800	9800	0
99	20240318	192800	111567960	9800	9800	9800	9800	0
100	20240318	192700	111567960	9800	9800	9800	9800	0
101	20240318	192600	111567960	9800	9800	9800	9800	0
102	20240318	192500	111567960	9800	9800	9800	9800	0
103	20240318	192400	111567960	9800	9800	9800	9800	0
104	20240318	192300	111567960	9800	9800	9800	9800	0
105	20240318	192200	111567960	9800	9800	9800	9800	0
106	20240318	192100	111567960	9800	9800	9800	9800	0
107	20240318	192000	111567960	9800	9800	9800	9800	0
108	20240318	191900	111567960	9800	9800	9800	9800	0
109	20240318	191800	111567960	9800	9800	9800	9800	0
110	20240318	191700	111567960	9800	9800	9800	9800	0
111	20240318	191600	111567960	9800	9800	9800	9800	0
112	20240318	191500	111567960	9800	9800	9800	9800	0
113	20240318	191400	111567960	9800	9800	9800	9800	0
114	20240318	191300	111567960	9800	9800	9800	9800	0
115	20240318	191200	111567960	9800	9800	9800	9800	0
116	20240318	191100	111567960	9800	9800	9800	9800	0
117	20240318	191000	111567960	9800	9800	9800	9800	0
118	20240318	190900	111567960	9800	9800	9800	9800	0
119	20240318	190800	111567960	9800	9800	9800	9800	0
120	20240318	190700	111567960	9800	9800	9800	9800	0
121	20240318	190600	111567960	9800	9800	9800	9800	0
122	20240318	190500	111567960	9800	9800	9800	9800	493
123	20240318	190400	111567960	9800	9800	9800	9800	0
124	20240318	190300	111567960	9800	9800	9800	9800	0
125	20240318	190200	111567960	9800	9800	9800	9800	0
126	20240318	190100	111567960	9800	9800	9800	9800	0
127	20240318	190000	111567960	9800	9800	9800	9800	0
128	20240318	185900	111567960	9800	9800	9800	9800	0
129	20240318	185800	111567960	9800	9800	9800	9800	0
130	20240318	185700	111567960	9800	9800	9800	9800	0
131	20240318	185600	111567960	9800	9800	9800	9800	0
132	20240318	185500	111567960	9800	9800	9800	9800	0
133	20240318	185400	111567960	9800	9800	9800	9800	0
134	20240318	185300	111567960	9800	9800	9800	9800	0
135	20240318	185200	111567960	9800	9800	9800	9800	0
136	20240318	185100	111567960	9800	9800	9800	9800	0
137	20240318	185000	111567960	9800	9800	9800	9800	0
138	20240318	184900	111567960	9800	9800	9800	9800	0
139	20240318	184800	111567960	9800	9800	9800	9800	0
140	20240318	184700	111567960	9800	9800	9800	9800	0
141	20240318	184600	111567960	9800	9800	9800	9800	0
142	20240318	184500	111567960	9800	9800	9800	9800	0
143	20240318	184400	111567960	9800	9800	9800	9800	0
144	20240318	184300	111567960	9800	9800	9800	9800	0
145	20240318	184200	111567960	9800	9800	9800	9800	0
146	20240318	184100	111567960	9800	9800	9800	9800	0
147	20240318	184000	111567960	9800	9800	9800	9800	0
148	20240318	183900	111567960	9800	9800	9800	9800	0
149	20240318	183800	111567960	9800	9800	9800	9800	0
150	20240318	183700	111567960	9800	9800	9800	9800	0
151	20240318	183600	111567960	9800	9800	9800	9800	0
152	20240318	183500	111567960	9800	9800	9800	9800	493
153	20240318	183400	111567960	9800	9800	9800	9800	0
154	20240318	183300	111567960	9800	9800	9800	9800	0
155	20240318	183200	111567960	9800	9800	9800	9800	0
156	20240318	183100	111567960	9800	9800	9800	9800	0
157	20240318	183000	111567960	9800	9800	9800	9800	0
158	20240318	182900	111567960	9800	9800	9800	9800	0
159	20240318	182800	111567960	9800	9800	9800	9800	0
160	20240318	182700	111567960	9800	9800	9800	9800	0
161	20240318	182600	111567960	9800	9800	9800	9800	0
162	20240318	182500	111567960	9800	9800	9800	9800	0
163	20240318	182400	111567960	9800	9800	9800	9800	0
164	20240318	182300	111567960	9800	9800	9800	9800	0
165	20240318	182200	111567960	9800	9800	9800	9800	0
166	20240318	182100	111567960	9800	9800	9800	9800	0
167	20240318	182000	111567960	9800	9800	9800	9800	0
168	20240318	181900	111567960	9800	9800	9800	9800	0
169	20240318	181800	111567960	9800	9800	9800	9800	0
170	20240318	181700	111567960	9800	9800	9800	9800	0
171	20240318	181600	111567960	9800	9800	9800	9800	0
172	20240318	181500	111567960	9800	9800	9800	9800	0
173	20240318	181400	111567960	9800	9800	9800	9800	0
174	20240318	181300	111567960	9800	9800	9800	9800	0
175	20240318	181200	111567960	9800	9800	9800	9800	0
176	20240318	181100	111567960	9800	9800	9800	9800	0
177	20240318	181000	111567960	9800	9800	9800	9800	0
178	20240318	180900	111567960	9800	9800	9800	9800	0
179	20240318	180800	111567960	9800	9800	9800	9800	0
180	20240318	180700	111567960	9800	9800	9800	9800	0
181	20240318	180600	111567960	9800	9800	9800	9800	0
182	20240318	180500	111567960	9800	9800	9800	9800	493
183	20240318	180400	111567960	9800	9800	9800	9800	0
184	20240318	180300	111567960	9800	9800	9800	9800	0
185	20240318	180200	111567960	9800	9800	9800	9800	0
186	20240318	180100	111567960	9800	9800	9800	9800	0
187	20240318	180000	111567960	9800	9800	9800	9800	0
188	20240318	175900	111567960	9800	9800	9800	9800	0
189	20240318	175800	111567960	9800	9800	9800	9800	0
190	20240318	175700	111567960	9800	9800	9800	9800	0
191	20240318	175600	111567960	9800	9800	9800	9800	0
192	20240318	175500	111567960	9800	9800	9800	9800	0
193	20240318	175400	111567960	9800	9800	9800	9800	0
194	20240318	175300	111567960	9800	9800	9800	9800	0
195	20240318	175200	111567960	9800	9800	9800	9800	0
196	20240318	175100	111567960	9800	9800	9800	9800	0
197	20240318	175000	111567960	9800	9800	9800	9800	0
198	20240318	174900	111567960	9800	9800	9800	9800	0
199	20240318	174800	111567960	9800	9800	9800	9800	0
200	20240318	174700	111567960	9800	9800	9800	9800	0
201	20240318	174600	111567960	9800	9800	9800	9800	0
202	20240318	174500	111567960	9800	9800	9800	9800	0
203	20240318	174400	111567960	9800	9800	9800	9800	0
204	20240318	174300	111567960	9800	9800	9800	9800	0
205	20240318	174200	111567960	9800	9800	9800	9800	0
206	20240318	174100	111567960	9800	9800	9800	9800	0
207	20240318	174000	111567960	9800	9800	9800	9800	0
208	20240318	173900	111567960	9800	9800	9800	9800	0
209	20240318	173800	111567960	9800	9800	9800	9800	0
210	20240318	173700	111567960	9800	9800	9800	9800	0
211	20240318	173600	111567960	9800	9800	9800	9800	0
212	20240318	173500	111567960	9800	9800	9800	9800	493
213	20240318	173400	111567960	9800	9800	9800	9800	0
214	20240318	173300	111567960	9800	9800	9800	9800	0
215	20240318	173200	111567960	9800	9800	9800	9800	0
216	20240318	173100	111567960	9800	9800	9800	9800	0
217	20240318	173000	111567960	9800	9800	9800	9800	0
218	20240318	172900	111567960	9800	9800	9800	9800	0
219	20240318	172800	111567960	9800	9800	9800	9800	0
220	20240318	172700	111567960	9800	9800	9800	9800	0
221	20240318	172600	111567960	9800	9800	9800	9800	0
222	20240318	172500	111567960	9800	9800	9800	9800	0
223	20240318	172400	111567960	9800	9800	9800	9800	0
224	20240318	172300	111567960	9800	9800	9800	9800	0
225	20240318	172200	111567960	9800	9800	9800	9800	0
226	20240318	172100	111567960	9800	9800	9800	9800	0
227	20240318	172000	111567960	9800	9800	9800	9800	0
228	20240318	171900	111567960	9800	9800	9800	9800	0
229	20240318	171800	111567960	9800	9800	9800	9800	0
230	20240318	171700	111567960	9800	9800	9800	9800	0
231	20240318	171600	111567960	9800	9800	9800	9800	0
232	20240318	171500	111567960	9800	9800	9800	9800	0
233	20240318	171400	111567960	9800	9800	9800	9800	0
234	20240318	171300	111567960	9800	9800	9800	9800	0
235	20240318	171200	111567960	9800	9800	9800	9800	0
236	20240318	171100	111567960	9800	9800	9800	9800	0
237	20240318	171000	111567960	9800	9800	9800	9800	0
238	20240318	170900	111567960	9800	9800	9800	9800	0
239	20240318	170800	111567960	9800	9800	9800	9800	0
240	20240318	170700	111567960	9800	9800	9800	9800	0
241	20240318	170600	111567960	9800	9800	9800	9800	0
242	20240318	170500	111567960	9800	9800	9800	9800	493
243	20240318	170400	111567960	9800	9800	9800	9800	0
244	20240318	170300	111567960	9800	9800	9800	9800	0
245	20240318	170200	111567960	9800	9800	9800	9800	0
246	20240318	170100	111567960	9800	9800	9800	9800	0
247	20240318	170000	111567960	9800	9800	9800	9800	0
248	20240318	165900	111567960	9800	9800	9800	9800	0
249	20240318	165800	111567960	9800	9800	9800	9800	0
250	20240318	165700	111567960	9800	9800	9800	9800	0
251	20240318	165600	111567960	9800	9800	9800	9800	0
252	20240318	165500	111567960	9800	9800	9800	9800	0
253	20240318	165400	111567960	9800	9800	9800	9800	0
254	20240318	165300	111567960	9800	9800	9800	9800	0
255	20240318	165200	111567960	9800	9800	9800	9800	0
256	20240318	165100	111567960	9800	9800	9800	9800	0
257	20240318	165000	111567960	9800	9800	9800	9800	0
258	20240318	164900	111567960	9800	9800	9800	9800	0
259	20240318	164800	111567960	9800	9800	9800	9800	0
260	20240318	164700	111567960	9800	9800	9800	9800	0
261	20240318	164600	111567960	9800	9800	9800	9800	0
262	20240318	164500	111567960	9800	9800	9800	9800	0
263	20240318	164400	111567960	9800	9800	9800	9800	0
264	20240318	164300	111567960	9800	9800	9800	9800	0
265	20240318	164200	111567960	9800	9800	9800	9800	0
266	20240318	164100	111567960	9800	9800	9800	9800	0
267	20240318	164000	111567960	9800	9800	9800	9800	0
268	20240318	163900	111567960	9800	9800	9800	9800	0
269	20240318	163800	111567960	9800	9800	9800	9800	0
270	20240318	163700	111567960	9800	9800	9800	9800	0
271	20240318	163600	111567960	9800	9800	9800	9800	0
272	20240318	163500	111567960	9800	9800	9800	9800	493
273	20240318	163400	111567960	9800	9800	9800	9800	0
274	20240318	163300	111567960	9800	9800	9800	9800	0
275	20240318	163200	111567960	9800	9800	9800	9800	0
276	20240318	163100	111567960	9800	9800	9800	9800	0
277	20240318	163000	111567960	9800	9800	9800	9800	0
278	20240318	162900	111567960	9800	9800	9800	9800	0
279	20240318	162800	111567960	9800	9800	9800	9800	0
280	20240318	162700	111567960	9800	9800	9800	9800	0
281	20240318	162600	111567960	9800	9800	9800	9800	0
282	20240318	162500	111567960	9800	9800	9800	9800	0
283	20240318	162400	111567960	9800	9800	9800	9800	0
284	20240318	162300	111567960	9800	9800	9800	9800	0
285	20240318	162200	111567960	9800	9800	9800	9800	0
286	20240318	162100	111567960	9800	9800	9800	9800	0
287	20240318	162000	111567960	9800	9800	9800	9800	0
288	20240318	161900	111567960	9800	9800	9800	9800	0
289	20240318	161800	111567960	9800	9800	9800	9800	0
290	20240318	161700	111567960	9800	9800	9800	9800	0
291	20240318	161600	111567960	9800	9800	9800	9800	0
292	20240318	161500	111567960	9800	9800	9800	9800	0
293	20240318	161400	111567960	9800	9800	9800	9800	0
294	20240318	161300	111567960	9800	9800	9800	9800	0
295	20240318	161200	111567960	9800	9800	9800	9800	0
296	20240318	161100	111567960	9800	9800	9800	9800	0
297	20240318	161000	111567960	9800	9800	9800	9800	0
298	20240318	160900	111567960	9800	9800	9800	9800	0
299	20240318	160800	111567960	9800	9800	9800	9800	0
300	20240318	160700	111567960	9800	9800	9800	9800	0
301	20240318	160600	111567960	9800	9800	9800	9800	0
302	20240318	160500	111567960	9800	9800	9800	9800	493
303	20240318	160400	111567960	9800	9800	9800	9800	0
304	20240318	160300	111567960	9800	9800	9800	9800	0
305	20240318	160200	111567960	9800	9800	9800	9800	0
306	20240318	160100	111567960	9800	9800	9800	9800	0
307	20240318	160000	111567960	9800	9800	9800	9800	0
308	20240318	155900	111567960	9800	9800	9800	9800	0
309	20240318	155800	111567960	9800	9800	9800	9800	0
310	20240318	155700	111567960	9800	9800	9800	9800	0
311	20240318	155600	111567960	9800	9800	9800	9800	0
312	20240318	155500	111567960	9800	9800	9800	9800	0
313	20240318	155400	111567960	9800	9800	9800	9800	0
314	20240318	155300	111567960	9800	9800	9800	9800	0
315	20240318	155200	111567960	9800	9800	9800	9800	0
316	20240318	155100	111567960	9800	9800	9800	9800	0
317	20240318	155000	111567960	9800	9800	9800	9800	0
318	20240318	154900	111567960	9800	9800	9800	9800	0
319	20240318	154800	111567960	9800	9800	9800	9800	0
320	20240318	154700	111567960	9800	9800	9800	9800	0
321	20240318	154600	111567960	9800	9800	9800	9800	0
322	20240318	154500	111567960	9800	9800	9800	9800	0
323	20240318	154400	111567960	9800	9800	9800	9800	0
324	20240318	154300	111567960	9800	9800	9800	9800	0
325	20240318	154200	111567960	9800	9800	9800	9800	0
326	20240318	154100	111567960	9800	9800	9800	9800	0
327	20240318	154000	111567960	9800	9800	9800	9800	0
328	20240318	153900	111567960	9800	9800	9800	9800	0
329	20240318	153800	111567960	9800	9800	9800	9800	0
330	20240318	153700	111567960	9800	9800	9800	9800	0
331	20240318	153600	111567960	9800	9800	9800	9800	0
332	20240318	153500	111567960	9800	9800	9800	9800	493
333	20240318	153400	111567960	9800	9800	9800	9800	0
334	20240318	153300	111567960	9800	9800	9800	9800	0
335	20240318	153200	111567960	9800	9800	9800	9800	0
336	20240318	153100	111567960	9800	9800	9800	9800	0
337	20240318	153000	111567960	9800	9800	9800	9800	493
338	20240318	152900	106736560	9760	9760	9760	9760	0
339	20240318	152800	106736560	9760	9760	9760	9760	0
340	20240318	152700	106736560	9760	9760	9760	9760	0
341	20240318	152600	106736560	9760	9760	9760	9760	0
342	20240318	152500	106736560	9760	9760	9760	9760	0
343	20240318	152400	106736560	9760	9760	9760	9760	0
344	20240318	152300	106736560	9760	9760	9760	9760	0
345	20240318	152200	106736560	9760	9760	9760	9760	0
346	20240318	152100	106736560	9760	9760	9760	9760	0
347	20240318	152000	106736560	9760	9760	9760	9760	0
348	20240318	151900	106736560	9760	9770	9770	9760	125
349	20240318	151800	105516430	9760	9780	9780	9760	51
350	20240318	151700	105018150	9780	9790	9800	9780	45
351	20240318	151600	104577700	9800	9800	9800	9800	10
352	20240318	151500	104479700	9800	9800	9800	9800	0
353	20240318	151400	104479700	9800	9790	9800	9790	67
354	20240318	151300	103823110	9790	9790	9790	9790	0
355	20240318	151200	103823110	9790	9790	9790	9790	1
356	20240318	151100	103813320	9800	9800	9800	9800	20
357	20240318	151000	103617320	9770	9770	9770	9770	0
358	20240318	150900	103617320	9770	9790	9790	9770	148
359	20240318	150800	102171230	9790	9790	9790	9790	7
360	20240318	150700	102102700	9790	9790	9790	9790	37
361	20240318	150600	101740470	9780	9800	9800	9780	467
362	20240318	150500	97169210	9800	9810	9810	9800	212
363	20240318	150400	95091490	9810	9810	9810	9810	5
364	20240318	150300	95042440	9800	9800	9800	9800	0
365	20240318	150200	95042440	9800	9800	9800	9800	0
366	20240318	150100	95042440	9800	9800	9800	9800	0
367	20240318	150000	95042440	9800	9800	9800	9800	0
368	20240318	145900	95042440	9800	9800	9800	9800	0
369	20240318	145800	95042440	9800	9800	9800	9800	1
370	20240318	145700	95032640	9800	9800	9800	9800	0
371	20240318	145600	95032640	9800	9800	9800	9800	61
372	20240318	145500	94434840	9800	9800	9800	9800	0
373	20240318	145400	94434840	9800	9800	9800	9800	20
374	20240318	145300	94238840	9800	9800	9800	9800	2
375	20240318	145200	94219240	9810	9800	9810	9800	82
376	20240318	145100	93415230	9800	9800	9800	9800	0
377	20240318	145000	93415230	9800	9810	9810	9800	31
378	20240318	144900	93111420	9800	9800	9800	9800	0
379	20240318	144800	93111420	9800	9800	9800	9800	0
380	20240318	144700	93111420	9800	9810	9810	9800	304
381	20240318	144600	90132190	9800	9800	9800	9800	154
382	20240318	144500	88622990	9800	9800	9800	9790	51
383	20240318	144400	88123390	9790	9800	9800	9790	222
384	20240318	144300	85948860	9800	9800	9800	9800	50
385	20240318	144200	85458860	9790	9800	9800	9790	121
386	20240318	144100	84273070	9800	9800	9800	9800	112
387	20240318	144000	83175470	9800	9800	9800	9800	114
388	20240318	143900	82058270	9800	9820	9820	9800	1214
389	20240318	143800	70158790	9820	9820	9820	9820	1
390	20240318	143700	70148970	9830	9830	9830	9830	5
391	20240318	143600	70099820	9820	9820	9820	9820	43
392	20240318	143500	69677560	9820	9820	9820	9820	0
393	20240318	143400	69677560	9820	9820	9820	9820	37
394	20240318	143300	69314220	9820	9820	9820	9820	34
395	20240318	143200	68980340	9810	9810	9810	9810	1
396	20240318	143100	68970530	9820	9820	9820	9820	298
397	20240318	143000	66044170	9820	9820	9820	9820	0
398	20240318	142900	66044170	9820	9820	9820	9820	4
399	20240318	142800	66004890	9820	9820	9820	9820	11
400	20240318	142700	65896870	9820	9830	9830	9820	21
401	20240318	142600	65690540	9830	9820	9830	9820	4
402	20240318	142500	65651230	9830	9830	9830	9830	40
403	20240318	142400	65258030	9830	9820	9830	9820	82
404	20240318	142300	64452370	9830	9830	9830	9830	1
405	20240318	142200	64442540	9820	9820	9820	9820	1
406	20240318	142100	64432720	9830	9830	9830	9830	20
407	20240318	142000	64236120	9830	9830	9830	9830	20
408	20240318	141900	64039520	9830	9830	9830	9830	303
409	20240318	141800	61061030	9830	9830	9830	9830	1
410	20240318	141700	61051200	9830	9830	9830	9830	0
411	20240318	141600	61051200	9830	9830	9830	9830	64
412	20240318	141500	60422080	9830	9830	9830	9830	0
413	20240318	141400	60422080	9830	9830	9830	9830	0
414	20240318	141300	60422080	9830	9830	9830	9830	0
415	20240318	141200	60422080	9830	9830	9830	9830	9
416	20240318	141100	60333610	9830	9830	9830	9830	0
417	20240318	141000	60333610	9830	9830	9830	9830	4
418	20240318	140900	60294290	9830	9830	9830	9830	0
419	20240318	140800	60294290	9830	9830	9830	9830	1
420	20240318	140700	60284460	9830	9830	9830	9830	0
421	20240318	140600	60284460	9830	9830	9830	9830	0
422	20240318	140500	60284460	9830	9830	9830	9830	0
423	20240318	140400	60284460	9830	9830	9830	9830	1
424	20240318	140300	60274630	9830	9830	9830	9830	20
425	20240318	140200	60078030	9840	9840	9840	9840	0
426	20240318	140100	60078030	9840	9840	9840	9840	0
427	20240318	140000	60078030	9840	9840	9840	9840	0
428	20240318	135900	60078030	9840	9840	9840	9840	0
429	20240318	135800	60078030	9840	9840	9840	9840	0
430	20240318	135700	60078030	9840	9840	9840	9840	0
431	20240318	135600	60078030	9840	9840	9840	9840	0
432	20240318	135500	60078030	9840	9840	9840	9840	0
433	20240318	135400	60078030	9840	9840	9840	9840	0
434	20240318	135300	60078030	9840	9840	9840	9840	0
435	20240318	135200	60078030	9840	9840	9840	9840	0
436	20240318	135100	60078030	9840	9840	9840	9840	137
437	20240318	135000	58729950	9830	9830	9830	9830	291
438	20240318	134900	55869420	9830	9830	9830	9830	0
439	20240318	134800	55869420	9830	9830	9830	9830	0
440	20240318	134700	55869420	9830	9840	9840	9830	2
441	20240318	134600	55849750	9840	9840	9840	9840	0
442	20240318	134500	55849750	9840	9840	9840	9840	0
443	20240318	134400	55849750	9840	9840	9840	9840	0
444	20240318	134300	55849750	9840	9840	9840	9840	0
445	20240318	134200	55849750	9840	9840	9840	9840	4
446	20240318	134100	55810390	9840	9840	9840	9840	0
447	20240318	134000	55810390	9840	9840	9840	9840	0
448	20240318	133900	55810390	9840	9840	9840	9840	0
449	20240318	133800	55810390	9840	9840	9840	9840	2
450	20240318	133700	55790710	9840	9840	9840	9840	0
451	20240318	133600	55790710	9840	9840	9840	9840	0
452	20240318	133500	55790710	9840	9840	9840	9840	0
453	20240318	133400	55790710	9840	9840	9840	9840	12
454	20240318	133300	55672630	9840	9840	9840	9840	1
455	20240318	133200	55662790	9840	9840	9840	9840	0
456	20240318	133100	55662790	9840	9840	9840	9840	0
457	20240318	133000	55662790	9840	9840	9840	9840	2
458	20240318	132900	55643110	9840	9840	9840	9840	0
459	20240318	132800	55643110	9840	9840	9840	9840	0
460	20240318	132700	55643110	9840	9840	9840	9840	0
461	20240318	132600	55643110	9840	9840	9840	9840	61
462	20240318	132500	55042870	9860	9860	9860	9860	0
463	20240318	132400	55042870	9860	9860	9860	9860	29
464	20240318	132300	54756930	9860	9860	9860	9860	1
465	20240318	132200	54747070	9860	9850	9860	9850	7
466	20240318	132100	54678100	9850	9850	9850	9850	0
467	20240318	132000	54678100	9850	9850	9850	9850	0
468	20240318	131900	54678100	9850	9850	9850	9850	1
469	20240318	131800	54668250	9830	9830	9830	9830	0
470	20240318	131700	54668250	9830	9830	9830	9830	0
471	20240318	131600	54668250	9830	9830	9830	9830	0
472	20240318	131500	54668250	9830	9830	9830	9830	0
473	20240318	131400	54668250	9830	9830	9830	9830	0
474	20240318	131300	54668250	9830	9830	9830	9830	0
475	20240318	131200	54668250	9830	9830	9830	9830	0
476	20240318	131100	54668250	9830	9830	9830	9830	0
477	20240318	131000	54668250	9830	9830	9830	9830	0
478	20240318	130900	54668250	9830	9830	9830	9830	0
479	20240318	130800	54668250	9830	9830	9830	9830	0
480	20240318	130700	54668250	9830	9830	9830	9830	32
481	20240318	130600	54353690	9830	9830	9830	9830	0
482	20240318	130500	54353690	9830	9830	9830	9830	0
483	20240318	130400	54353690	9830	9840	9840	9830	160
484	20240318	130300	52779400	9850	9850	9850	9850	148
485	20240318	130200	51321600	9850	9850	9850	9850	0
486	20240318	130100	51321600	9850	9850	9850	9850	0
487	20240318	130000	51321600	9850	9850	9850	9850	0
488	20240318	125900	51321600	9850	9850	9850	9850	0
489	20240318	125800	51321600	9850	9850	9850	9850	73
490	20240318	125700	50602550	9850	9850	9850	9850	20
491	20240318	125600	50405550	9850	9850	9850	9850	0
492	20240318	125500	50405550	9850	9850	9850	9850	30
493	20240318	125400	50110050	9860	9860	9860	9860	1
494	20240318	125300	50100190	9860	9860	9860	9860	1
495	20240318	125200	50090330	9850	9850	9850	9850	0
496	20240318	125100	50090330	9850	9850	9850	9850	0
497	20240318	125000	50090330	9850	9850	9850	9850	0
498	20240318	124900	50090330	9850	9850	9850	9850	0
499	20240318	124800	50090330	9850	9850	9850	9850	0
500	20240318	124700	50090330	9850	9850	9850	9850	1
501	20240318	124600	50080480	9850	9860	9860	9850	10
502	20240318	124500	49981950	9860	9860	9860	9860	2
503	20240318	124400	49962230	9860	9860	9860	9860	0
504	20240318	124300	49962230	9860	9860	9860	9860	0
505	20240318	124200	49962230	9860	9860	9860	9860	0
506	20240318	124100	49962230	9860	9860	9860	9860	0
507	20240318	124000	49962230	9860	9860	9860	9860	0
508	20240318	123900	49962230	9860	9860	9860	9860	0
509	20240318	123800	49962230	9860	9860	9860	9860	0
510	20240318	123700	49962230	9860	9860	9860	9860	0
511	20240318	123600	49962230	9860	9860	9860	9860	0
512	20240318	123500	49962230	9860	9860	9860	9860	0
513	20240318	123400	49962230	9860	9860	9860	9860	1
514	20240318	123300	49952370	9870	9870	9870	9870	50
515	20240318	123200	49458870	9860	9860	9860	9860	0
516	20240318	123100	49458870	9860	9860	9860	9860	0
517	20240318	123000	49458870	9860	9860	9860	9860	2
518	20240318	122900	49439150	9850	9850	9850	9850	0
519	20240318	122800	49439150	9850	9850	9850	9850	0
520	20240318	122700	49439150	9850	9850	9850	9850	0
521	20240318	122600	49439150	9850	9850	9850	9850	0
522	20240318	122500	49439150	9850	9850	9850	9850	0
523	20240318	122400	49439150	9850	9850	9850	9850	0
524	20240318	122300	49439150	9850	9850	9850	9850	0
525	20240318	122200	49439150	9850	9850	9850	9850	0
526	20240318	122100	49439150	9850	9850	9850	9850	0
527	20240318	122000	49439150	9850	9850	9850	9850	1
528	20240318	121900	49429300	9850	9850	9850	9850	2
529	20240318	121800	49409600	9850	9850	9850	9850	8
530	20240318	121700	49330800	9850	9850	9850	9850	0
531	20240318	121600	49330800	9850	9850	9850	9850	0
532	20240318	121500	49330800	9850	9850	9850	9850	0
533	20240318	121400	49330800	9850	9850	9850	9850	0
534	20240318	121300	49330800	9850	9850	9850	9850	0
535	20240318	121200	49330800	9850	9850	9850	9850	0
536	20240318	121100	49330800	9850	9850	9850	9850	3
537	20240318	121000	49301250	9840	9840	9840	9840	0
538	20240318	120900	49301250	9840	9840	9840	9840	0
539	20240318	120800	49301250	9840	9830	9840	9830	6
540	20240318	120700	49242240	9800	9830	9830	9800	1133
541	20240318	120600	38133030	9840	9860	9860	9840	791
542	20240318	120500	30344140	9860	9860	9860	9860	0
543	20240318	120400	30344140	9860	9860	9860	9860	0
544	20240318	120300	30344140	9860	9860	9860	9860	0
545	20240318	120200	30344140	9860	9860	9860	9860	20
546	20240318	120100	30146940	9860	9860	9860	9860	1
547	20240318	120000	30137080	9870	9870	9870	9870	10
548	20240318	115900	30038380	9870	9870	9870	9870	0
549	20240318	115800	30038380	9870	9870	9870	9870	9
550	20240318	115700	29949550	9860	9860	9860	9860	0
551	20240318	115600	29949550	9860	9860	9860	9860	0
552	20240318	115500	29949550	9860	9860	9860	9860	0
553	20240318	115400	29949550	9860	9860	9860	9860	0
554	20240318	115300	29949550	9860	9860	9860	9860	0
555	20240318	115200	29949550	9860	9860	9860	9860	4
556	20240318	115100	29910110	9850	9850	9850	9850	0
557	20240318	115000	29910110	9850	9850	9850	9850	0
558	20240318	114900	29910110	9850	9850	9850	9850	0
559	20240318	114800	29910110	9850	9850	9850	9850	0
560	20240318	114700	29910110	9850	9870	9870	9850	149
561	20240318	114600	28441140	9870	9870	9870	9870	0
562	20240318	114500	28441140	9870	9870	9870	9870	0
563	20240318	114400	28441140	9870	9870	9870	9870	20
564	20240318	114300	28243740	9870	9870	9870	9870	0
565	20240318	114200	28243740	9870	9870	9870	9870	0
566	20240318	114100	28243740	9870	9870	9870	9870	0
567	20240318	114000	28243740	9870	9870	9870	9870	0
568	20240318	113900	28243740	9870	9870	9870	9870	0
569	20240318	113800	28243740	9870	9870	9870	9870	0
570	20240318	113700	28243740	9870	9870	9870	9870	0
571	20240318	113600	28243740	9870	9870	9870	9870	0
572	20240318	113500	28243740	9870	9870	9870	9870	0
573	20240318	113400	28243740	9870	9870	9870	9870	48
574	20240318	113300	27769980	9880	9880	9880	9880	0
575	20240318	113200	27769980	9880	9880	9880	9880	0
576	20240318	113100	27769980	9880	9880	9880	9880	0
577	20240318	113000	27769980	9880	9880	9880	9880	0
578	20240318	112900	27769980	9880	9880	9880	9880	20
579	20240318	112800	27572380	9880	9880	9880	9880	0
580	20240318	112700	27572380	9880	9880	9880	9880	0
581	20240318	112600	27572380	9880	9880	9880	9880	0
582	20240318	112500	27572380	9880	9880	9880	9880	0
583	20240318	112400	27572380	9880	9880	9880	9880	40
584	20240318	112300	27177180	9880	9880	9880	9880	10
585	20240318	112200	27078380	9880	9880	9880	9880	0
586	20240318	112100	27078380	9880	9870	9880	9870	20
587	20240318	112000	26880880	9870	9870	9870	9870	4
588	20240318	111900	26841400	9880	9880	9880	9880	0
589	20240318	111800	26841400	9880	9880	9880	9880	1
590	20240318	111700	26831520	9880	9880	9880	9880	0
591	20240318	111600	26831520	9880	9880	9880	9880	0
592	20240318	111500	26831520	9880	9880	9880	9880	0
593	20240318	111400	26831520	9880	9880	9880	9880	0
594	20240318	111300	26831520	9880	9880	9880	9880	0
595	20240318	111200	26831520	9880	9880	9880	9880	0
596	20240318	111100	26831520	9880	9880	9880	9880	0
597	20240318	111000	26831520	9880	9880	9880	9880	0
598	20240318	110900	26831520	9880	9880	9880	9880	10
599	20240318	110800	26732720	9880	9880	9880	9880	20
600	20240318	110700	26535120	9880	9880	9880	9880	0
601	20240318	110600	26535120	9880	9880	9880	9880	0
602	20240318	110500	26535120	9880	9880	9880	9880	3
603	20240318	110400	26505480	9880	9880	9880	9880	0
604	20240318	110300	26505480	9880	9880	9880	9880	0
605	20240318	110200	26505480	9880	9880	9880	9880	10
606	20240318	110100	26406680	9880	9880	9880	9880	0
607	20240318	110000	26406680	9880	9880	9880	9880	1
608	20240318	105900	26396800	9870	9870	9870	9870	22
609	20240318	105800	26179660	9870	9870	9870	9870	0
610	20240318	105700	26179660	9870	9870	9870	9860	273
611	20240318	105600	23487830	9870	9870	9870	9870	0
612	20240318	105500	23487830	9870	9870	9870	9870	0
613	20240318	105400	23487830	9870	9870	9870	9870	0
614	20240318	105300	23487830	9870	9870	9870	9870	10
615	20240318	105200	23389130	9870	9870	9870	9870	0
616	20240318	105100	23389130	9870	9870	9870	9870	0
617	20240318	105000	23389130	9870	9870	9870	9870	0
618	20240318	104900	23389130	9870	9870	9870	9870	0
619	20240318	104800	23389130	9870	9870	9870	9870	0
620	20240318	104700	23389130	9870	9870	9870	9870	0
621	20240318	104600	23389130	9870	9870	9870	9870	0
622	20240318	104500	23389130	9870	9870	9870	9870	1
623	20240318	104400	23379260	9880	9880	9880	9880	0
624	20240318	104300	23379260	9880	9880	9880	9880	1
625	20240318	104200	23369380	9880	9860	9880	9860	170
626	20240318	104100	21690550	9870	9870	9870	9870	21
627	20240318	104000	21483280	9870	9870	9870	9870	0
628	20240318	103900	21483280	9870	9870	9870	9870	1
629	20240318	103800	21473410	9880	9880	9880	9880	0
630	20240318	103700	21473410	9880	9880	9880	9880	16
631	20240318	103600	21315330	9880	9880	9880	9880	2
632	20240318	103500	21295570	9880	9870	9880	9870	2
633	20240318	103400	21275820	9880	9880	9880	9880	2
634	20240318	103300	21256060	9880	9880	9880	9880	1
635	20240318	103200	21246180	9880	9880	9880	9880	8
636	20240318	103100	21167140	9880	9880	9880	9880	0
637	20240318	103000	21167140	9880	9880	9880	9880	0
638	20240318	102900	21167140	9880	9870	9880	9870	12
639	20240318	102800	21048690	9870	9870	9870	9870	0
640	20240318	102700	21048690	9870	9870	9870	9870	0
641	20240318	102600	21048690	9870	9870	9870	9870	5
642	20240318	102500	20999340	9870	9880	9880	9870	6
643	20240318	102400	20940110	9870	9870	9870	9870	0
644	20240318	102300	20940110	9870	9870	9870	9870	0
645	20240318	102200	20940110	9870	9870	9870	9870	0
646	20240318	102100	20940110	9870	9870	9870	9870	5
647	20240318	102000	20890760	9870	9870	9870	9870	1
648	20240318	101900	20880890	9870	9870	9870	9870	1
649	20240318	101800	20871020	9870	9880	9880	9870	51
650	20240318	101700	20367150	9870	9870	9870	9870	1
651	20240318	101600	20357280	9870	9870	9870	9870	1
652	20240318	101500	20347410	9870	9870	9870	9870	4
653	20240318	101400	20307930	9870	9870	9880	9870	108
654	20240318	101300	19241950	9870	9870	9870	9870	2
655	20240318	101200	19222210	9870	9880	9880	9870	35
656	20240318	101100	18876430	9900	9900	9900	9900	2
657	20240318	101000	18856630	9900	9900	9900	9900	0
658	20240318	100900	18856630	9900	9900	9900	9900	0
659	20240318	100800	18856630	9900	9900	9900	9900	0
660	20240318	100700	18856630	9900	9900	9900	9900	0
661	20240318	100600	18856630	9900	9900	9900	9900	0
662	20240318	100500	18856630	9900	9900	9900	9900	12
663	20240318	100400	18737830	9900	9900	9900	9900	0
664	20240318	100300	18737830	9900	9900	9900	9900	0
665	20240318	100200	18737830	9900	9900	9900	9900	0
666	20240318	100100	18737830	9900	9900	9900	9900	1
667	20240318	100000	18727930	9880	9880	9880	9880	0
668	20240318	095900	18727930	9880	9880	9880	9880	0
669	20240318	095800	18727930	9880	9880	9880	9880	0
670	20240318	095700	18727930	9880	9880	9880	9880	0
671	20240318	095600	18727930	9880	9880	9880	9880	0
672	20240318	095500	18727930	9880	9880	9880	9880	1
673	20240318	095400	18718050	9900	9900	9900	9900	1
674	20240318	095300	18708150	9900	9900	9900	9900	3
675	20240318	095200	18678450	9880	9880	9880	9880	0
676	20240318	095100	18678450	9880	9880	9880	9880	0
677	20240318	095000	18678450	9880	9880	9880	9880	0
678	20240318	094900	18678450	9880	9880	9880	9880	5
679	20240318	094800	18629050	9870	9870	9870	9860	148
680	20240318	094700	17168410	9870	9870	9870	9870	2
681	20240318	094600	17148670	9860	9860	9860	9860	0
682	20240318	094500	17148670	9860	9870	9870	9860	51
683	20240318	094400	16645780	9870	9870	9870	9870	2
684	20240318	094300	16626040	9870	9900	9900	9870	302
685	20240318	094200	13645270	9900	9900	9900	9900	1
686	20240318	094100	13635370	9900	9900	9900	9900	0
687	20240318	094000	13635370	9900	9900	9900	9900	0
688	20240318	093900	13635370	9900	9900	9900	9900	0
689	20240318	093800	13635370	9900	9900	9900	9900	1
690	20240318	093700	13625470	9870	9870	9870	9870	0
691	20240318	093600	13625470	9870	9890	9890	9870	40
692	20240318	093500	13230520	9880	9880	9880	9880	0
693	20240318	093400	13230520	9880	9880	9880	9880	0
694	20240318	093300	13230520	9880	9880	9880	9880	0
695	20240318	093200	13230520	9880	9880	9880	9880	5
696	20240318	093100	13181120	9870	9870	9870	9870	241
697	20240318	093000	10802450	9870	9870	9870	9870	0
698	20240318	092900	10802450	9870	9870	9870	9870	0
699	20240318	092800	10802450	9870	9870	9870	9870	27
700	20240318	092700	10535960	9870	9890	9890	9870	111
701	20240318	092600	9438490	9890	9890	9890	9890	0
702	20240318	092500	9438490	9890	9890	9890	9890	0
703	20240318	092400	9438490	9890	9890	9890	9890	1
704	20240318	092300	9428600	9890	9890	9890	9890	114
705	20240318	092200	8301140	9890	9890	9890	9890	10
706	20240318	092100	8202240	9900	9900	9900	9900	0
707	20240318	092000	8202240	9900	9920	9920	9900	267
708	20240318	091900	5557740	9920	9920	9920	9920	1
709	20240318	091800	5547820	9920	9920	9920	9920	0
710	20240318	091700	5547820	9920	9920	9920	9920	0
711	20240318	091600	5547820	9920	9920	9920	9920	1
712	20240318	091500	5537900	9920	9920	9920	9920	4
713	20240318	091400	5498220	9930	9930	9930	9930	0
714	20240318	091300	5498220	9930	9930	9930	9930	12
715	20240318	091200	5379060	9930	9930	9930	9930	0
716	20240318	091100	5379060	9930	9930	9930	9930	1
717	20240318	091000	5369130	9910	9910	9910	9910	103
718	20240318	090900	4348400	9950	9950	9950	9950	0
719	20240318	090800	4348400	9950	9950	9950	9950	1
720	20240318	090700	4338450	9900	9900	9900	9900	0
721	20240318	090600	4338450	9900	9910	9910	9900	359
722	20240318	090500	783290	9950	9950	9950	9950	15
723	20240318	090400	634040	9950	9950	9950	9950	7
724	20240318	090300	564390	9950	9950	9950	9950	0
725	20240318	090200	564390	9950	9950	9950	9950	0
726	20240318	090100	564390	9950	9940	9950	9940	2
727	20240318	090000	544500	9900	9900	9900	9900	55