KissMeData/044820/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	192600	195358140	9680	9680	9680	9680	991
3	20240325	192500	195358140	9680	9680	9680	9680	0
4	20240325	192400	195358140	9680	9680	9680	9680	0
5	20240325	192300	195358140	9680	9680	9680	9680	0
6	20240325	192200	195358140	9680	9680	9680	9680	0
7	20240325	192100	195358140	9680	9680	9680	9680	0
8	20240325	192000	195358140	9680	9680	9680	9680	0
9	20240325	191900	195358140	9680	9680	9680	9680	0
10	20240325	191800	195358140	9680	9680	9680	9680	0
11	20240325	191700	195358140	9680	9680	9680	9680	0
12	20240325	191600	195358140	9680	9680	9680	9680	0
13	20240325	191500	195358140	9680	9680	9680	9680	0
14	20240325	191400	195358140	9680	9680	9680	9680	0
15	20240325	191300	195358140	9680	9680	9680	9680	0
16	20240325	191200	195358140	9680	9680	9680	9680	0
17	20240325	191100	195358140	9680	9680	9680	9680	0
18	20240325	191000	195358140	9680	9680	9680	9680	0
19	20240325	190900	195358140	9680	9680	9680	9680	0
20	20240325	190800	195358140	9680	9680	9680	9680	0
21	20240325	190700	195358140	9680	9680	9680	9680	0
22	20240325	190600	195358140	9680	9680	9680	9680	0
23	20240325	190500	195358140	9680	9680	9680	9680	0
24	20240325	190400	195358140	9680	9680	9680	9680	0
25	20240325	190300	195358140	9680	9680	9680	9680	0
26	20240325	190200	195358140	9680	9680	9680	9680	0
27	20240325	190100	195358140	9680	9680	9680	9680	0
28	20240325	190000	195358140	9680	9680	9680	9680	0
29	20240325	185900	195358140	9680	9680	9680	9680	0
30	20240325	185800	195358140	9680	9680	9680	9680	0
31	20240325	185700	195358140	9680	9680	9680	9680	0
32	20240325	185600	195358140	9680	9680	9680	9680	991
33	20240325	185500	195358140	9680	9680	9680	9680	0
34	20240325	185400	195358140	9680	9680	9680	9680	0
35	20240325	185300	195358140	9680	9680	9680	9680	0
36	20240325	185200	195358140	9680	9680	9680	9680	0
37	20240325	185100	195358140	9680	9680	9680	9680	0
38	20240325	185000	195358140	9680	9680	9680	9680	0
39	20240325	184900	195358140	9680	9680	9680	9680	0
40	20240325	184800	195358140	9680	9680	9680	9680	0
41	20240325	184700	195358140	9680	9680	9680	9680	0
42	20240325	184600	195358140	9680	9680	9680	9680	0
43	20240325	184500	195358140	9680	9680	9680	9680	0
44	20240325	184400	195358140	9680	9680	9680	9680	0
45	20240325	184300	195358140	9680	9680	9680	9680	0
46	20240325	184200	195358140	9680	9680	9680	9680	0
47	20240325	184100	195358140	9680	9680	9680	9680	0
48	20240325	184000	195358140	9680	9680	9680	9680	0
49	20240325	183900	195358140	9680	9680	9680	9680	0
50	20240325	183800	195358140	9680	9680	9680	9680	0
51	20240325	183700	195358140	9680	9680	9680	9680	0
52	20240325	183600	195358140	9680	9680	9680	9680	0
53	20240325	183500	195358140	9680	9680	9680	9680	0
54	20240325	183400	195358140	9680	9680	9680	9680	0
55	20240325	183300	195358140	9680	9680	9680	9680	0
56	20240325	183200	195358140	9680	9680	9680	9680	0
57	20240325	183100	195358140	9680	9680	9680	9680	0
58	20240325	183000	195358140	9680	9680	9680	9680	0
59	20240325	182900	195358140	9680	9680	9680	9680	0
60	20240325	182800	195358140	9680	9680	9680	9680	0
61	20240325	182700	195358140	9680	9680	9680	9680	0
62	20240325	182600	195358140	9680	9680	9680	9680	991
63	20240325	182500	195358140	9680	9680	9680	9680	0
64	20240325	182400	195358140	9680	9680	9680	9680	0
65	20240325	182300	195358140	9680	9680	9680	9680	0
66	20240325	182200	195358140	9680	9680	9680	9680	0
67	20240325	182100	195358140	9680	9680	9680	9680	0
68	20240325	182000	195358140	9680	9680	9680	9680	0
69	20240325	181900	195358140	9680	9680	9680	9680	0
70	20240325	181800	195358140	9680	9680	9680	9680	0
71	20240325	181700	195358140	9680	9680	9680	9680	0
72	20240325	181600	195358140	9680	9680	9680	9680	0
73	20240325	181500	195358140	9680	9680	9680	9680	0
74	20240325	181400	195358140	9680	9680	9680	9680	0
75	20240325	181300	195358140	9680	9680	9680	9680	0
76	20240325	181200	195358140	9680	9680	9680	9680	0
77	20240325	181100	195358140	9680	9680	9680	9680	0
78	20240325	181000	195358140	9680	9680	9680	9680	0
79	20240325	180900	195358140	9680	9680	9680	9680	0
80	20240325	180800	195358140	9680	9680	9680	9680	0
81	20240325	180700	195358140	9680	9680	9680	9680	0
82	20240325	180600	195358140	9680	9680	9680	9680	0
83	20240325	180500	195358140	9680	9680	9680	9680	0
84	20240325	180400	195358140	9680	9680	9680	9680	0
85	20240325	180300	195358140	9680	9680	9680	9680	0
86	20240325	180200	195358140	9680	9680	9680	9680	0
87	20240325	180100	195358140	9680	9680	9680	9680	0
88	20240325	180000	195358140	9680	9680	9680	9680	0
89	20240325	175900	195358140	9680	9680	9680	9680	0
90	20240325	175800	195358140	9680	9680	9680	9680	0
91	20240325	175700	195358140	9680	9680	9680	9680	0
92	20240325	175600	195358140	9680	9680	9680	9680	991
93	20240325	175500	195358140	9680	9680	9680	9680	0
94	20240325	175400	195358140	9680	9680	9680	9680	0
95	20240325	175300	195358140	9680	9680	9680	9680	0
96	20240325	175200	195358140	9680	9680	9680	9680	0
97	20240325	175100	195358140	9680	9680	9680	9680	0
98	20240325	175000	195358140	9680	9680	9680	9680	0
99	20240325	174900	195358140	9680	9680	9680	9680	0
100	20240325	174800	195358140	9680	9680	9680	9680	0
101	20240325	174700	195358140	9680	9680	9680	9680	0
102	20240325	174600	195358140	9680	9680	9680	9680	0
103	20240325	174500	195358140	9680	9680	9680	9680	0
104	20240325	174400	195358140	9680	9680	9680	9680	0
105	20240325	174300	195358140	9680	9680	9680	9680	0
106	20240325	174200	195358140	9680	9680	9680	9680	0
107	20240325	174100	195358140	9680	9680	9680	9680	0
108	20240325	174000	195358140	9680	9680	9680	9680	0
109	20240325	173900	195358140	9680	9680	9680	9680	0
110	20240325	173800	195358140	9680	9680	9680	9680	0
111	20240325	173700	195358140	9680	9680	9680	9680	0
112	20240325	173600	195358140	9680	9680	9680	9680	0
113	20240325	173500	195358140	9680	9680	9680	9680	0
114	20240325	173400	195358140	9680	9680	9680	9680	0
115	20240325	173300	195358140	9680	9680	9680	9680	0
116	20240325	173200	195358140	9680	9680	9680	9680	0
117	20240325	173100	195358140	9680	9680	9680	9680	0
118	20240325	173000	195358140	9680	9680	9680	9680	0
119	20240325	172900	195358140	9680	9680	9680	9680	0
120	20240325	172800	195358140	9680	9680	9680	9680	0
121	20240325	172700	195358140	9680	9680	9680	9680	0
122	20240325	172600	195358140	9680	9680	9680	9680	991
123	20240325	172500	195358140	9680	9680	9680	9680	0
124	20240325	172400	195358140	9680	9680	9680	9680	0
125	20240325	172300	195358140	9680	9680	9680	9680	0
126	20240325	172200	195358140	9680	9680	9680	9680	0
127	20240325	172100	195358140	9680	9680	9680	9680	0
128	20240325	172000	195358140	9680	9680	9680	9680	0
129	20240325	171900	195358140	9680	9680	9680	9680	0
130	20240325	171800	195358140	9680	9680	9680	9680	0
131	20240325	171700	195358140	9680	9680	9680	9680	0
132	20240325	171600	195358140	9680	9680	9680	9680	0
133	20240325	171500	195358140	9680	9680	9680	9680	0
134	20240325	171400	195358140	9680	9680	9680	9680	0
135	20240325	171300	195358140	9680	9680	9680	9680	0
136	20240325	171200	195358140	9680	9680	9680	9680	0
137	20240325	171100	195358140	9680	9680	9680	9680	0
138	20240325	171000	195358140	9680	9680	9680	9680	0
139	20240325	170900	195358140	9680	9680	9680	9680	0
140	20240325	170800	195358140	9680	9680	9680	9680	0
141	20240325	170700	195358140	9680	9680	9680	9680	0
142	20240325	170600	195358140	9680	9680	9680	9680	0
143	20240325	170500	195358140	9680	9680	9680	9680	0
144	20240325	170400	195358140	9680	9680	9680	9680	0
145	20240325	170300	195358140	9680	9680	9680	9680	0
146	20240325	170200	195358140	9680	9680	9680	9680	0
147	20240325	170100	195358140	9680	9680	9680	9680	0
148	20240325	170000	195358140	9680	9680	9680	9680	0
149	20240325	165900	195358140	9680	9680	9680	9680	0
150	20240325	165800	195358140	9680	9680	9680	9680	0
151	20240325	165700	195358140	9680	9680	9680	9680	0
152	20240325	165600	195358140	9680	9680	9680	9680	991
153	20240325	165500	195358140	9680	9680	9680	9680	0
154	20240325	165400	195358140	9680	9680	9680	9680	0
155	20240325	165300	195358140	9680	9680	9680	9680	0
156	20240325	165200	195358140	9680	9680	9680	9680	0
157	20240325	165100	195358140	9680	9680	9680	9680	0
158	20240325	165000	195358140	9680	9680	9680	9680	0
159	20240325	164900	195358140	9680	9680	9680	9680	0
160	20240325	164800	195358140	9680	9680	9680	9680	0
161	20240325	164700	195358140	9680	9680	9680	9680	0
162	20240325	164600	195358140	9680	9680	9680	9680	0
163	20240325	164500	195358140	9680	9680	9680	9680	0
164	20240325	164400	195358140	9680	9680	9680	9680	0
165	20240325	164300	195358140	9680	9680	9680	9680	0
166	20240325	164200	195358140	9680	9680	9680	9680	0
167	20240325	164100	195358140	9680	9680	9680	9680	0
168	20240325	164000	195358140	9680	9680	9680	9680	0
169	20240325	163900	195358140	9680	9680	9680	9680	0
170	20240325	163800	195358140	9680	9680	9680	9680	0
171	20240325	163700	195358140	9680	9680	9680	9680	0
172	20240325	163600	195358140	9680	9680	9680	9680	0
173	20240325	163500	195358140	9680	9680	9680	9680	0
174	20240325	163400	195358140	9680	9680	9680	9680	0
175	20240325	163300	195358140	9680	9680	9680	9680	0
176	20240325	163200	195358140	9680	9680	9680	9680	0
177	20240325	163100	195358140	9680	9680	9680	9680	0
178	20240325	163000	195358140	9680	9680	9680	9680	0
179	20240325	162900	195358140	9680	9680	9680	9680	0
180	20240325	162800	195358140	9680	9680	9680	9680	0
181	20240325	162700	195358140	9680	9680	9680	9680	0
182	20240325	162600	195358140	9680	9680	9680	9680	991
183	20240325	162500	195358140	9680	9680	9680	9680	0
184	20240325	162400	195358140	9680	9680	9680	9680	0
185	20240325	162300	195358140	9680	9680	9680	9680	0
186	20240325	162200	195358140	9680	9680	9680	9680	0
187	20240325	162100	195358140	9680	9680	9680	9680	0
188	20240325	162000	195358140	9680	9680	9680	9680	0
189	20240325	161900	195358140	9680	9680	9680	9680	0
190	20240325	161800	195358140	9680	9680	9680	9680	0
191	20240325	161700	195358140	9680	9680	9680	9680	0
192	20240325	161600	195358140	9680	9680	9680	9680	0
193	20240325	161500	195358140	9680	9680	9680	9680	0
194	20240325	161400	195358140	9680	9680	9680	9680	0
195	20240325	161300	195358140	9680	9680	9680	9680	0
196	20240325	161200	195358140	9680	9680	9680	9680	0
197	20240325	161100	195358140	9680	9680	9680	9680	0
198	20240325	161000	195358140	9680	9680	9680	9680	0
199	20240325	160900	195358140	9680	9680	9680	9680	0
200	20240325	160800	195358140	9680	9680	9680	9680	0
201	20240325	160700	195358140	9680	9680	9680	9680	0
202	20240325	160600	195358140	9680	9680	9680	9680	0
203	20240325	160500	195358140	9680	9680	9680	9680	0
204	20240325	160400	195358140	9680	9680	9680	9680	0
205	20240325	160300	195358140	9680	9680	9680	9680	0
206	20240325	160200	195358140	9680	9680	9680	9680	0
207	20240325	160100	195358140	9680	9680	9680	9680	0
208	20240325	160000	195358140	9680	9680	9680	9680	0
209	20240325	155900	195358140	9680	9680	9680	9680	0
210	20240325	155800	195358140	9680	9680	9680	9680	0
211	20240325	155700	195358140	9680	9680	9680	9680	0
212	20240325	155600	195358140	9680	9680	9680	9680	991
213	20240325	155500	195358140	9680	9680	9680	9680	0
214	20240325	155400	195358140	9680	9680	9680	9680	0
215	20240325	155300	195358140	9680	9680	9680	9680	0
216	20240325	155200	195358140	9680	9680	9680	9680	0
217	20240325	155100	195358140	9680	9680	9680	9680	0
218	20240325	155000	195358140	9680	9680	9680	9680	0
219	20240325	154900	195358140	9680	9680	9680	9680	0
220	20240325	154800	195358140	9680	9680	9680	9680	0
221	20240325	154700	195358140	9680	9680	9680	9680	0
222	20240325	154600	195358140	9680	9680	9680	9680	0
223	20240325	154500	195358140	9680	9680	9680	9680	0
224	20240325	154400	195358140	9680	9680	9680	9680	0
225	20240325	154300	195358140	9680	9680	9680	9680	0
226	20240325	154200	195358140	9680	9680	9680	9680	0
227	20240325	154100	195358140	9680	9680	9680	9680	0
228	20240325	154000	195358140	9680	9680	9680	9680	0
229	20240325	153900	195358140	9680	9680	9680	9680	0
230	20240325	153800	195358140	9680	9680	9680	9680	0
231	20240325	153700	195358140	9680	9680	9680	9680	0
232	20240325	153600	195358140	9680	9680	9680	9680	0
233	20240325	153500	195358140	9680	9680	9680	9680	0
234	20240325	153400	195358140	9680	9680	9680	9680	0
235	20240325	153300	195358140	9680	9680	9680	9680	0
236	20240325	153200	195358140	9680	9680	9680	9680	0
237	20240325	153100	195358140	9680	9680	9680	9680	0
238	20240325	153000	195358140	9680	9680	9680	9680	991
239	20240325	152900	185765260	9690	9690	9690	9690	0
240	20240325	152800	185765260	9690	9690	9690	9690	0
241	20240325	152700	185765260	9690	9690	9690	9690	0
242	20240325	152600	185765260	9690	9690	9690	9690	0
243	20240325	152500	185765260	9690	9690	9690	9690	0
244	20240325	152400	185765260	9690	9690	9690	9690	0
245	20240325	152300	185765260	9690	9690	9690	9690	0
246	20240325	152200	185765260	9690	9690	9690	9690	0
247	20240325	152100	185765260	9690	9690	9690	9690	0
248	20240325	152000	185765260	9690	9690	9690	9690	0
249	20240325	151900	185765260	9690	9690	9690	9690	72
250	20240325	151800	185067580	9690	9690	9690	9690	1
251	20240325	151700	185057890	9670	9680	9680	9670	29
252	20240325	151600	184777190	9680	9680	9690	9680	18
253	20240325	151500	184602850	9680	9680	9680	9680	2
254	20240325	151400	184583490	9680	9680	9680	9680	1
255	20240325	151300	184573810	9680	9680	9680	9680	3
256	20240325	151200	184544770	9680	9680	9680	9680	1
257	20240325	151100	184535090	9680	9680	9680	9680	2
258	20240325	151000	184515730	9680	9680	9680	9680	1
259	20240325	150900	184506050	9680	9680	9680	9680	1
260	20240325	150800	184496370	9680	9680	9680	9680	2
261	20240325	150700	184477010	9680	9680	9680	9680	2
262	20240325	150600	184457650	9680	9680	9680	9680	2
263	20240325	150500	184438290	9680	9680	9680	9680	1
264	20240325	150400	184428610	9680	9680	9680	9680	202
265	20240325	150300	182473250	9680	9680	9680	9680	1
266	20240325	150200	182463570	9680	9680	9680	9680	3
267	20240325	150100	182434530	9680	9680	9680	9680	1
268	20240325	150000	182424850	9680	9680	9680	9680	2
269	20240325	145900	182405490	9690	9680	9690	9680	219
270	20240325	145800	180283390	9680	9690	9690	9680	163
271	20240325	145700	178703930	9680	9680	9680	9680	3
272	20240325	145600	178674890	9680	9670	9680	9670	42
273	20240325	145500	178268340	9670	9670	9670	9670	2
274	20240325	145400	178249000	9670	9670	9670	9670	1
275	20240325	145300	178239330	9670	9670	9670	9670	2
276	20240325	145200	178219990	9670	9670	9670	9670	2
277	20240325	145100	178200650	9670	9670	9680	9670	5
278	20240325	145000	178152270	9680	9650	9690	9640	8
279	20240325	144900	178074910	9640	9650	9690	9640	317
280	20240325	144800	175015740	9640	9640	9650	9640	94
281	20240325	144700	174109560	9630	9630	9630	9630	1
282	20240325	144600	174099930	9630	9630	9630	9630	3
283	20240325	144500	174071040	9640	9630	9640	9630	2
284	20240325	144400	174051770	9630	9630	9630	9630	3
285	20240325	144300	174022880	9630	9620	9630	9620	3
286	20240325	144200	173994010	9620	9620	9620	9620	3
287	20240325	144100	173965150	9640	9610	9640	9610	5
288	20240325	144000	173917020	9610	9610	9610	9610	1
289	20240325	143900	173907410	9610	9610	9610	9610	3
290	20240325	143800	173878580	9610	9620	9660	9610	5
291	20240325	143700	173830390	9610	9620	9650	9610	4
292	20240325	143600	173791900	9650	9600	9650	9600	5
293	20240325	143500	173743830	9600	9640	9660	9600	65
294	20240325	143400	173117230	9650	9600	9650	9600	93
295	20240325	143300	172224380	9590	9590	9590	9590	1
296	20240325	143200	172214790	9600	9600	9600	9600	6
297	20240325	143100	172157190	9590	9590	9590	9590	1
298	20240325	143000	172147600	9590	9600	9600	9590	11
299	20240325	142900	172042040	9590	9590	9590	9590	1
300	20240325	142800	172032450	9590	9590	9600	9590	62
301	20240325	142700	171437760	9590	9600	9600	9590	373
302	20240325	142600	167856970	9590	9590	9590	9590	1
303	20240325	142500	167847380	9600	9600	9600	9600	0
304	20240325	142400	167847380	9600	9600	9600	9600	0
305	20240325	142300	167847380	9600	9600	9600	9600	0
306	20240325	142200	167847380	9600	9600	9600	9600	0
307	20240325	142100	167847380	9600	9600	9600	9600	15
308	20240325	142000	167703380	9580	9600	9600	9580	33
309	20240325	141900	167387180	9600	9600	9600	9600	3
310	20240325	141800	167358380	9600	9600	9600	9600	50
311	20240325	141700	166878380	9600	9600	9600	9600	9
312	20240325	141600	166791980	9600	9600	9600	9600	2
313	20240325	141500	166772780	9600	9600	9600	9600	0
314	20240325	141400	166772780	9600	9600	9600	9600	0
315	20240325	141300	166772780	9600	9600	9600	9600	111
316	20240325	141200	165707180	9600	9600	9600	9600	117
317	20240325	141100	164583980	9600	9600	9600	9600	14
318	20240325	141000	164449580	9600	9720	9720	9600	9887
319	20240325	140900	69319740	9730	9730	9730	9730	0
320	20240325	140800	69319740	9730	9730	9730	9730	0
321	20240325	140700	69319740	9730	9730	9730	9730	0
322	20240325	140600	69319740	9730	9730	9730	9730	0
323	20240325	140500	69319740	9730	9730	9730	9730	0
324	20240325	140400	69319740	9730	9730	9730	9730	0
325	20240325	140300	69319740	9730	9730	9730	9730	0
326	20240325	140200	69319740	9730	9730	9730	9730	0
327	20240325	140100	69319740	9730	9730	9730	9730	0
328	20240325	140000	69319740	9730	9730	9730	9730	0
329	20240325	135900	69319740	9730	9730	9730	9730	0
330	20240325	135800	69319740	9730	9730	9730	9730	0
331	20240325	135700	69319740	9730	9730	9730	9730	0
332	20240325	135600	69319740	9730	9730	9730	9730	0
333	20240325	135500	69319740	9730	9730	9730	9730	0
334	20240325	135400	69319740	9730	9730	9730	9730	0
335	20240325	135300	69319740	9730	9730	9730	9730	0
336	20240325	135200	69319740	9730	9730	9730	9730	0
337	20240325	135100	69319740	9730	9730	9730	9730	0
338	20240325	135000	69319740	9730	9730	9730	9730	0
339	20240325	134900	69319740	9730	9730	9730	9730	0
340	20240325	134800	69319740	9730	9730	9730	9730	0
341	20240325	134700	69319740	9730	9730	9730	9730	0
342	20240325	134600	69319740	9730	9730	9730	9730	0
343	20240325	134500	69319740	9730	9730	9730	9730	0
344	20240325	134400	69319740	9730	9730	9730	9730	0
345	20240325	134300	69319740	9730	9730	9730	9730	0
346	20240325	134200	69319740	9730	9730	9730	9730	0
347	20240325	134100	69319740	9730	9730	9730	9730	0
348	20240325	134000	69319740	9730	9730	9730	9730	0
349	20240325	133900	69319740	9730	9730	9730	9730	0
350	20240325	133800	69319740	9730	9730	9730	9730	1
351	20240325	133700	69310010	9720	9720	9720	9720	1
352	20240325	133600	69300290	9730	9730	9730	9730	0
353	20240325	133500	69300290	9730	9730	9730	9730	0
354	20240325	133400	69300290	9730	9730	9730	9730	0
355	20240325	133300	69300290	9730	9730	9730	9730	0
356	20240325	133200	69300290	9730	9730	9730	9730	0
357	20240325	133100	69300290	9730	9730	9730	9730	0
358	20240325	133000	69300290	9730	9730	9730	9730	0
359	20240325	132900	69300290	9730	9730	9730	9730	0
360	20240325	132800	69300290	9730	9730	9730	9730	0
361	20240325	132700	69300290	9730	9710	9730	9710	3
362	20240325	132600	69271120	9700	9700	9700	9700	2000
363	20240325	132500	49871120	9710	9710	9710	9710	0
364	20240325	132400	49871120	9710	9710	9710	9710	0
365	20240325	132300	49871120	9710	9710	9710	9710	1
366	20240325	132200	49861410	9730	9710	9730	9710	3
367	20240325	132100	49832240	9730	9710	9730	9710	3
368	20240325	132000	49803090	9700	9700	9700	9700	0
369	20240325	131900	49803090	9700	9700	9700	9700	0
370	20240325	131800	49803090	9700	9700	9700	9700	10
371	20240325	131700	49706090	9700	9700	9700	9700	0
372	20240325	131600	49706090	9700	9720	9720	9700	2143
373	20240325	131500	28890210	9730	9730	9730	9730	0
374	20240325	131400	28890210	9730	9730	9730	9730	0
375	20240325	131300	28890210	9730	9730	9730	9730	0
376	20240325	131200	28890210	9730	9730	9730	9730	292
377	20240325	131100	26049050	9730	9730	9730	9730	0
378	20240325	131000	26049050	9730	9730	9730	9730	0
379	20240325	130900	26049050	9730	9730	9730	9730	0
380	20240325	130800	26049050	9730	9730	9730	9730	0
381	20240325	130700	26049050	9730	9730	9730	9730	0
382	20240325	130600	26049050	9730	9730	9730	9730	0
383	20240325	130500	26049050	9730	9730	9730	9730	0
384	20240325	130400	26049050	9730	9730	9730	9730	0
385	20240325	130300	26049050	9730	9730	9730	9730	0
386	20240325	130200	26049050	9730	9730	9730	9730	0
387	20240325	130100	26049050	9730	9730	9730	9730	0
388	20240325	130000	26049050	9730	9730	9730	9730	1
389	20240325	125900	26039320	9730	9730	9730	9730	34
390	20240325	125800	25708500	9730	9730	9730	9730	0
391	20240325	125700	25708500	9730	9730	9730	9730	2
392	20240325	125600	25689040	9730	9730	9730	9730	1
393	20240325	125500	25679310	9730	9730	9730	9730	2
394	20240325	125400	25659850	9730	9730	9730	9730	2
395	20240325	125300	25640390	9730	9730	9730	9730	0
396	20240325	125200	25640390	9730	9730	9730	9730	2
397	20240325	125100	25620930	9730	9730	9730	9730	3
398	20240325	125000	25591740	9730	9740	9740	9730	79
399	20240325	124900	24822290	9740	9740	9740	9740	2
400	20240325	124800	24802810	9740	9740	9740	9740	2
401	20240325	124700	24783330	9740	9740	9740	9740	2
402	20240325	124600	24763850	9740	9740	9740	9740	0
403	20240325	124500	24763850	9740	9740	9740	9740	1
404	20240325	124400	24754110	9740	9750	9750	9740	5
405	20240325	124300	24705400	9740	9740	9740	9740	1
406	20240325	124200	24695660	9740	9740	9740	9740	7
407	20240325	124100	24627480	9740	9740	9740	9740	2
408	20240325	124000	24608000	9740	9740	9740	9740	2
409	20240325	123900	24588520	9740	9740	9740	9740	0
410	20240325	123800	24588520	9740	9740	9740	9740	15
411	20240325	123700	24442420	9740	9740	9740	9740	4
412	20240325	123600	24403460	9740	9740	9740	9740	1
413	20240325	123500	24393720	9740	9740	9740	9740	2
414	20240325	123400	24374240	9740	9740	9740	9740	2
415	20240325	123300	24354760	9740	9740	9740	9740	1
416	20240325	123200	24345020	9740	9740	9740	9740	1
417	20240325	123100	24335280	9740	9740	9740	9740	1
418	20240325	123000	24325540	9740	9740	9740	9740	4
419	20240325	122900	24286580	9740	9740	9740	9740	1
420	20240325	122800	24276840	9740	9740	9740	9740	2
421	20240325	122700	24257360	9740	9740	9740	9740	1
422	20240325	122600	24247620	9740	9740	9740	9740	3
423	20240325	122500	24218400	9740	9740	9740	9740	1
424	20240325	122400	24208660	9740	9740	9740	9740	1
425	20240325	122300	24198920	9740	9740	9750	9740	4
426	20240325	122200	24159950	9740	9740	9740	9740	1
427	20240325	122100	24150210	9740	9740	9740	9740	1
428	20240325	122000	24140470	9740	9740	9740	9740	2
429	20240325	121900	24120990	9740	9740	9740	9740	3
430	20240325	121800	24091770	9740	9740	9740	9740	1
431	20240325	121700	24082030	9740	9740	9750	9740	5
432	20240325	121600	24033300	9730	9730	9730	9730	2
433	20240325	121500	24013840	9730	9730	9730	9730	2
434	20240325	121400	23994380	9730	9730	9730	9730	1
435	20240325	121300	23984650	9730	9730	9730	9730	2
436	20240325	121200	23965190	9730	9730	9730	9730	3
437	20240325	121100	23936000	9730	9730	9730	9730	1
438	20240325	121000	23926270	9730	9730	9730	9730	1
439	20240325	120900	23916540	9730	9730	9730	9730	2
440	20240325	120800	23897080	9730	9730	9730	9730	2
441	20240325	120700	23877620	9730	9730	9730	9730	1
442	20240325	120600	23867890	9730	9730	9730	9730	2
443	20240325	120500	23848430	9730	9730	9730	9730	3
444	20240325	120400	23819240	9730	9730	9730	9730	0
445	20240325	120300	23819240	9730	9730	9750	9730	9
446	20240325	120200	23731590	9720	9720	9720	9720	1
447	20240325	120100	23721870	9720	9720	9720	9720	5
448	20240325	120000	23673270	9720	9720	9720	9720	1
449	20240325	115900	23663550	9750	9720	9750	9720	3
450	20240325	115800	23634350	9720	9720	9720	9720	1
451	20240325	115700	23624630	9730	9730	9730	9730	1
452	20240325	115600	23614900	9730	9730	9730	9730	3
453	20240325	115500	23585710	9730	9740	9750	9730	6
454	20240325	115400	23527250	9730	9730	9730	9730	2
455	20240325	115300	23507790	9730	9740	9750	9720	504
456	20240325	115200	18606970	9740	9740	9740	9740	1
457	20240325	115100	18597230	9740	9740	9740	9740	3
458	20240325	115000	18568010	9740	9740	9740	9740	0
459	20240325	114900	18568010	9740	9740	9740	9740	1
460	20240325	114800	18558270	9750	9750	9750	9750	1
461	20240325	114700	18548520	9740	9740	9740	9740	24
462	20240325	114600	18314760	9740	9740	9740	9740	0
463	20240325	114500	18314760	9740	9740	9740	9740	0
464	20240325	114400	18314760	9740	9740	9740	9740	0
465	20240325	114300	18314760	9740	9740	9740	9740	16
466	20240325	114200	18158920	9750	9740	9750	9740	17
467	20240325	114100	17993280	9740	9740	9740	9740	2
468	20240325	114000	17973800	9740	9740	9740	9740	0
469	20240325	113900	17973800	9740	9740	9740	9740	0
470	20240325	113800	17973800	9740	9740	9740	9740	0
471	20240325	113700	17973800	9740	9740	9740	9740	0
472	20240325	113600	17973800	9740	9740	9740	9740	0
473	20240325	113500	17973800	9740	9740	9740	9740	0
474	20240325	113400	17973800	9740	9740	9740	9740	0
475	20240325	113300	17973800	9740	9740	9740	9740	0
476	20240325	113200	17973800	9740	9740	9740	9740	389
477	20240325	113100	14184940	9750	9750	9750	9750	0
478	20240325	113000	14184940	9750	9750	9750	9750	0
479	20240325	112900	14184940	9750	9750	9750	9750	0
480	20240325	112800	14184940	9750	9750	9750	9750	0
481	20240325	112700	14184940	9750	9750	9750	9750	0
482	20240325	112600	14184940	9750	9750	9750	9750	0
483	20240325	112500	14184940	9750	9750	9750	9750	0
484	20240325	112400	14184940	9750	9750	9750	9750	1
485	20240325	112300	14175190	9740	9740	9740	9740	2
486	20240325	112200	14155710	9750	9750	9750	9750	0
487	20240325	112100	14155710	9750	9750	9750	9750	0
488	20240325	112000	14155710	9750	9750	9750	9750	0
489	20240325	111900	14155710	9750	9750	9750	9750	0
490	20240325	111800	14155710	9750	9750	9750	9750	0
491	20240325	111700	14155710	9750	9750	9750	9750	0
492	20240325	111600	14155710	9750	9750	9750	9750	0
493	20240325	111500	14155710	9750	9750	9750	9750	0
494	20240325	111400	14155710	9750	9750	9750	9750	0
495	20240325	111300	14155710	9750	9750	9750	9750	0
496	20240325	111200	14155710	9750	9750	9750	9750	0
497	20240325	111100	14155710	9750	9750	9750	9750	0
498	20240325	111000	14155710	9750	9750	9750	9750	0
499	20240325	110900	14155710	9750	9750	9750	9750	0
500	20240325	110800	14155710	9750	9750	9750	9750	0
501	20240325	110700	14155710	9750	9750	9750	9750	0
502	20240325	110600	14155710	9750	9750	9750	9750	0
503	20240325	110500	14155710	9750	9750	9750	9750	0
504	20240325	110400	14155710	9750	9750	9750	9750	51
505	20240325	110300	13658460	9750	9750	9750	9750	0
506	20240325	110200	13658460	9750	9750	9750	9750	0
507	20240325	110100	13658460	9750	9750	9750	9750	0
508	20240325	110000	13658460	9750	9750	9750	9750	0
509	20240325	105900	13658460	9750	9750	9750	9750	10
510	20240325	105800	13560960	9750	9750	9750	9750	0
511	20240325	105700	13560960	9750	9750	9750	9750	0
512	20240325	105600	13560960	9750	9750	9750	9750	0
513	20240325	105500	13560960	9750	9750	9750	9750	0
514	20240325	105400	13560960	9750	9750	9750	9750	250
515	20240325	105300	11123460	9750	9750	9750	9750	3
516	20240325	105200	11094210	9750	9750	9750	9750	0
517	20240325	105100	11094210	9750	9750	9750	9750	0
518	20240325	105000	11094210	9750	9750	9750	9750	0
519	20240325	104900	11094210	9750	9750	9750	9750	0
520	20240325	104800	11094210	9750	9750	9750	9750	0
521	20240325	104700	11094210	9750	9750	9750	9750	0
522	20240325	104600	11094210	9750	9750	9750	9750	0
523	20240325	104500	11094210	9750	9750	9750	9750	0
524	20240325	104400	11094210	9750	9750	9750	9750	300
525	20240325	104300	8169210	9750	9750	9750	9750	280
526	20240325	104200	5439210	9750	9750	9750	9750	0
527	20240325	104100	5439210	9750	9750	9750	9750	0
528	20240325	104000	5439210	9750	9750	9750	9750	0
529	20240325	103900	5439210	9750	9750	9750	9750	0
530	20240325	103800	5439210	9750	9750	9750	9750	2
531	20240325	103700	5419710	9750	9750	9750	9750	0
532	20240325	103600	5419710	9750	9750	9750	9750	0
533	20240325	103500	5419710	9750	9750	9750	9750	0
534	20240325	103400	5419710	9750	9750	9750	9750	0
535	20240325	103300	5419710	9750	9750	9750	9750	0
536	20240325	103200	5419710	9750	9750	9750	9750	0
537	20240325	103100	5419710	9750	9750	9750	9750	0
538	20240325	103000	5419710	9750	9750	9750	9750	0
539	20240325	102900	5419710	9750	9750	9750	9750	0
540	20240325	102800	5419710	9750	9750	9750	9750	0
541	20240325	102700	5419710	9750	9750	9750	9750	0
542	20240325	102600	5419710	9750	9750	9750	9750	0
543	20240325	102500	5419710	9750	9750	9750	9750	0
544	20240325	102400	5419710	9750	9750	9750	9750	0
545	20240325	102300	5419710	9750	9750	9750	9750	0
546	20240325	102200	5419710	9750	9750	9750	9750	0
547	20240325	102100	5419710	9750	9750	9750	9750	0
548	20240325	102000	5419710	9750	9750	9750	9750	0
549	20240325	101900	5419710	9750	9750	9750	9750	0
550	20240325	101800	5419710	9750	9750	9750	9750	0
551	20240325	101700	5419710	9750	9750	9750	9750	0
552	20240325	101600	5419710	9750	9750	9750	9750	0
553	20240325	101500	5419710	9750	9750	9750	9750	0
554	20240325	101400	5419710	9750	9750	9750	9750	0
555	20240325	101300	5419710	9750	9750	9750	9750	0
556	20240325	101200	5419710	9750	9750	9750	9750	0
557	20240325	101100	5419710	9750	9750	9750	9750	0
558	20240325	101000	5419710	9750	9750	9750	9750	1
559	20240325	100900	5409960	9750	9750	9750	9750	20
560	20240325	100800	5214960	9750	9750	9750	9750	0
561	20240325	100700	5214960	9750	9750	9750	9750	0
562	20240325	100600	5214960	9750	9750	9750	9750	0
563	20240325	100500	5214960	9750	9750	9750	9750	0
564	20240325	100400	5214960	9750	9750	9750	9750	0
565	20240325	100300	5214960	9750	9750	9750	9750	0
566	20240325	100200	5214960	9750	9750	9750	9750	0
567	20240325	100100	5214960	9750	9750	9750	9750	0
568	20240325	100000	5214960	9750	9750	9750	9750	0
569	20240325	095900	5214960	9750	9750	9750	9750	0
570	20240325	095800	5214960	9750	9750	9750	9750	0
571	20240325	095700	5214960	9750	9750	9750	9750	0
572	20240325	095600	5214960	9750	9750	9750	9750	1
573	20240325	095500	5205210	9750	9750	9750	9750	3
574	20240325	095400	5175960	9750	9750	9750	9750	0
575	20240325	095300	5175960	9750	9750	9750	9750	0
576	20240325	095200	5175960	9750	9750	9750	9750	0
577	20240325	095100	5175960	9750	9750	9750	9750	1
578	20240325	095000	5166210	9750	9750	9750	9750	0
579	20240325	094900	5166210	9750	9750	9750	9750	0
580	20240325	094800	5166210	9750	9750	9750	9750	0
581	20240325	094700	5166210	9750	9750	9750	9750	0
582	20240325	094600	5166210	9750	9750	9750	9750	0
583	20240325	094500	5166210	9750	9750	9750	9750	0
584	20240325	094400	5166210	9750	9750	9750	9750	0
585	20240325	094300	5166210	9750	9750	9750	9750	0
586	20240325	094200	5166210	9750	9730	9750	9730	6
587	20240325	094100	5107760	9750	9750	9750	9750	0
588	20240325	094000	5107760	9750	9750	9750	9730	4
589	20240325	093900	5068780	9730	9730	9750	9730	6
590	20240325	093800	5010360	9750	9730	9750	9730	3
591	20240325	093700	4981130	9720	9730	9730	9710	51
592	20240325	093600	4485450	9750	9750	9750	9750	0
593	20240325	093500	4485450	9750	9730	9750	9730	3
594	20240325	093400	4456220	9750	9730	9750	9730	4
595	20240325	093300	4417260	9750	9730	9750	9730	6
596	20240325	093200	4358820	9750	9750	9750	9750	0
597	20240325	093100	4358820	9750	9750	9750	9750	10
598	20240325	093000	4261320	9750	9780	9810	9750	288
599	20240325	092900	1448430	9810	9780	9810	9780	7
600	20240325	092800	1379850	9810	9810	9810	9810	0
601	20240325	092700	1379850	9810	9810	9810	9810	0
602	20240325	092600	1379850	9810	9810	9810	9810	0
603	20240325	092500	1379850	9810	9780	9810	9780	10
604	20240325	092400	1281900	9810	9810	9810	9780	15
605	20240325	092300	1134980	9780	9790	9800	9780	11
606	20240325	092200	1027330	9780	9790	9790	9780	12
607	20240325	092100	909910	9780	9780	9790	9780	19
608	20240325	092000	724000	9780	9790	9790	9780	13
609	20240325	091900	596790	9770	9770	9780	9770	6
610	20240325	091800	538150	9790	9790	9790	9790	0
611	20240325	091700	538150	9790	9790	9790	9790	0
612	20240325	091600	538150	9790	9760	9790	9760	4
613	20240325	091500	499020	9750	9750	9790	9750	7
614	20240325	091400	430670	9790	9790	9790	9750	6
615	20240325	091300	372010	9790	9790	9790	9790	3
616	20240325	091200	342640	9750	9750	9750	9750	2
617	20240325	091100	323140	9790	9740	9790	9740	4
618	20240325	091000	284070	9790	9720	9790	9720	5
619	20240325	090900	235240	9760	9760	9760	9760	1
620	20240325	090800	225480	9800	9800	9800	9800	0
621	20240325	090700	225480	9800	9800	9800	9800	0
622	20240325	090600	225480	9800	9800	9800	9800	0
623	20240325	090500	225480	9800	9800	9800	9800	0
624	20240325	090400	225480	9800	9710	9800	9710	3
625	20240325	090300	196200	9810	9810	9810	9810	0
626	20240325	090200	196200	9810	9810	9810	9810	0
627	20240325	090100	196200	9810	9810	9810	9810	0
628	20240325	090000	196200	9810	9810	9810	9810	20