KissMeData/071840/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	194700	110882470	9750	9750	9750	9750	185
3	20240319	194600	110882470	9750	9750	9750	9750	0
4	20240319	194500	110882470	9750	9750	9750	9750	0
5	20240319	194400	110882470	9750	9750	9750	9750	0
6	20240319	194300	110882470	9750	9750	9750	9750	0
7	20240319	194200	110882470	9750	9750	9750	9750	0
8	20240319	194100	110882470	9750	9750	9750	9750	0
9	20240319	194000	110882470	9750	9750	9750	9750	0
10	20240319	193900	110882470	9750	9750	9750	9750	0
11	20240319	193800	110882470	9750	9750	9750	9750	0
12	20240319	193700	110882470	9750	9750	9750	9750	0
13	20240319	193600	110882470	9750	9750	9750	9750	0
14	20240319	193500	110882470	9750	9750	9750	9750	0
15	20240319	193400	110882470	9750	9750	9750	9750	0
16	20240319	193300	110882470	9750	9750	9750	9750	0
17	20240319	193200	110882470	9750	9750	9750	9750	0
18	20240319	193100	110882470	9750	9750	9750	9750	0
19	20240319	193000	110882470	9750	9750	9750	9750	0
20	20240319	192900	110882470	9750	9750	9750	9750	0
21	20240319	192800	110882470	9750	9750	9750	9750	0
22	20240319	192700	110882470	9750	9750	9750	9750	0
23	20240319	192600	110882470	9750	9750	9750	9750	0
24	20240319	192500	110882470	9750	9750	9750	9750	0
25	20240319	192400	110882470	9750	9750	9750	9750	0
26	20240319	192300	110882470	9750	9750	9750	9750	0
27	20240319	192200	110882470	9750	9750	9750	9750	0
28	20240319	192100	110882470	9750	9750	9750	9750	0
29	20240319	192000	110882470	9750	9750	9750	9750	0
30	20240319	191900	110882470	9750	9750	9750	9750	0
31	20240319	191800	110882470	9750	9750	9750	9750	0
32	20240319	191700	110882470	9750	9750	9750	9750	185
33	20240319	191600	110882470	9750	9750	9750	9750	0
34	20240319	191500	110882470	9750	9750	9750	9750	0
35	20240319	191400	110882470	9750	9750	9750	9750	0
36	20240319	191300	110882470	9750	9750	9750	9750	0
37	20240319	191200	110882470	9750	9750	9750	9750	0
38	20240319	191100	110882470	9750	9750	9750	9750	0
39	20240319	191000	110882470	9750	9750	9750	9750	0
40	20240319	190900	110882470	9750	9750	9750	9750	0
41	20240319	190800	110882470	9750	9750	9750	9750	0
42	20240319	190700	110882470	9750	9750	9750	9750	0
43	20240319	190600	110882470	9750	9750	9750	9750	0
44	20240319	190500	110882470	9750	9750	9750	9750	0
45	20240319	190400	110882470	9750	9750	9750	9750	0
46	20240319	190300	110882470	9750	9750	9750	9750	0
47	20240319	190200	110882470	9750	9750	9750	9750	0
48	20240319	190100	110882470	9750	9750	9750	9750	0
49	20240319	190000	110882470	9750	9750	9750	9750	0
50	20240319	185900	110882470	9750	9750	9750	9750	0
51	20240319	185800	110882470	9750	9750	9750	9750	0
52	20240319	185700	110882470	9750	9750	9750	9750	0
53	20240319	185600	110882470	9750	9750	9750	9750	0
54	20240319	185500	110882470	9750	9750	9750	9750	0
55	20240319	185400	110882470	9750	9750	9750	9750	0
56	20240319	185300	110882470	9750	9750	9750	9750	0
57	20240319	185200	110882470	9750	9750	9750	9750	0
58	20240319	185100	110882470	9750	9750	9750	9750	0
59	20240319	185000	110882470	9750	9750	9750	9750	0
60	20240319	184900	110882470	9750	9750	9750	9750	0
61	20240319	184800	110882470	9750	9750	9750	9750	0
62	20240319	184700	110882470	9750	9750	9750	9750	185
63	20240319	184600	110882470	9750	9750	9750	9750	0
64	20240319	184500	110882470	9750	9750	9750	9750	0
65	20240319	184400	110882470	9750	9750	9750	9750	0
66	20240319	184300	110882470	9750	9750	9750	9750	0
67	20240319	184200	110882470	9750	9750	9750	9750	0
68	20240319	184100	110882470	9750	9750	9750	9750	0
69	20240319	184000	110882470	9750	9750	9750	9750	0
70	20240319	183900	110882470	9750	9750	9750	9750	0
71	20240319	183800	110882470	9750	9750	9750	9750	0
72	20240319	183700	110882470	9750	9750	9750	9750	0
73	20240319	183600	110882470	9750	9750	9750	9750	0
74	20240319	183500	110882470	9750	9750	9750	9750	0
75	20240319	183400	110882470	9750	9750	9750	9750	0
76	20240319	183300	110882470	9750	9750	9750	9750	0
77	20240319	183200	110882470	9750	9750	9750	9750	0
78	20240319	183100	110882470	9750	9750	9750	9750	0
79	20240319	183000	110882470	9750	9750	9750	9750	0
80	20240319	182900	110882470	9750	9750	9750	9750	0
81	20240319	182800	110882470	9750	9750	9750	9750	0
82	20240319	182700	110882470	9750	9750	9750	9750	0
83	20240319	182600	110882470	9750	9750	9750	9750	0
84	20240319	182500	110882470	9750	9750	9750	9750	0
85	20240319	182400	110882470	9750	9750	9750	9750	0
86	20240319	182300	110882470	9750	9750	9750	9750	0
87	20240319	182200	110882470	9750	9750	9750	9750	0
88	20240319	182100	110882470	9750	9750	9750	9750	0
89	20240319	182000	110882470	9750	9750	9750	9750	0
90	20240319	181900	110882470	9750	9750	9750	9750	0
91	20240319	181800	110882470	9750	9750	9750	9750	0
92	20240319	181700	110882470	9750	9750	9750	9750	185
93	20240319	181600	110882470	9750	9750	9750	9750	0
94	20240319	181500	110882470	9750	9750	9750	9750	0
95	20240319	181400	110882470	9750	9750	9750	9750	0
96	20240319	181300	110882470	9750	9750	9750	9750	0
97	20240319	181200	110882470	9750	9750	9750	9750	0
98	20240319	181100	110882470	9750	9750	9750	9750	0
99	20240319	181000	110882470	9750	9750	9750	9750	0
100	20240319	180900	110882470	9750	9750	9750	9750	0
101	20240319	180800	110882470	9750	9750	9750	9750	0
102	20240319	180700	110882470	9750	9750	9750	9750	0
103	20240319	180600	110882470	9750	9750	9750	9750	0
104	20240319	180500	110882470	9750	9750	9750	9750	0
105	20240319	180400	110882470	9750	9750	9750	9750	0
106	20240319	180300	110882470	9750	9750	9750	9750	0
107	20240319	180200	110882470	9750	9750	9750	9750	0
108	20240319	180100	110882470	9750	9750	9750	9750	0
109	20240319	180000	110882470	9750	9750	9750	9750	0
110	20240319	175900	110882470	9750	9750	9750	9750	0
111	20240319	175800	110882470	9750	9750	9750	9750	0
112	20240319	175700	110882470	9750	9750	9750	9750	0
113	20240319	175600	110882470	9750	9750	9750	9750	0
114	20240319	175500	110882470	9750	9750	9750	9750	0
115	20240319	175400	110882470	9750	9750	9750	9750	0
116	20240319	175300	110882470	9750	9750	9750	9750	0
117	20240319	175200	110882470	9750	9750	9750	9750	0
118	20240319	175100	110882470	9750	9750	9750	9750	0
119	20240319	175000	110882470	9750	9750	9750	9750	0
120	20240319	174900	110882470	9750	9750	9750	9750	0
121	20240319	174800	110882470	9750	9750	9750	9750	0
122	20240319	174700	110882470	9750	9750	9750	9750	185
123	20240319	174600	110882470	9750	9750	9750	9750	0
124	20240319	174500	110882470	9750	9750	9750	9750	0
125	20240319	174400	110882470	9750	9750	9750	9750	0
126	20240319	174300	110882470	9750	9750	9750	9750	0
127	20240319	174200	110882470	9750	9750	9750	9750	0
128	20240319	174100	110882470	9750	9750	9750	9750	0
129	20240319	174000	110882470	9750	9750	9750	9750	0
130	20240319	173900	110882470	9750	9750	9750	9750	0
131	20240319	173800	110882470	9750	9750	9750	9750	0
132	20240319	173700	110882470	9750	9750	9750	9750	0
133	20240319	173600	110882470	9750	9750	9750	9750	0
134	20240319	173500	110882470	9750	9750	9750	9750	0
135	20240319	173400	110882470	9750	9750	9750	9750	0
136	20240319	173300	110882470	9750	9750	9750	9750	0
137	20240319	173200	110882470	9750	9750	9750	9750	0
138	20240319	173100	110882470	9750	9750	9750	9750	0
139	20240319	173000	110882470	9750	9750	9750	9750	0
140	20240319	172900	110882470	9750	9750	9750	9750	0
141	20240319	172800	110882470	9750	9750	9750	9750	0
142	20240319	172700	110882470	9750	9750	9750	9750	0
143	20240319	172600	110882470	9750	9750	9750	9750	0
144	20240319	172500	110882470	9750	9750	9750	9750	0
145	20240319	172400	110882470	9750	9750	9750	9750	0
146	20240319	172300	110882470	9750	9750	9750	9750	0
147	20240319	172200	110882470	9750	9750	9750	9750	0
148	20240319	172100	110882470	9750	9750	9750	9750	0
149	20240319	172000	110882470	9750	9750	9750	9750	0
150	20240319	171900	110882470	9750	9750	9750	9750	0
151	20240319	171800	110882470	9750	9750	9750	9750	0
152	20240319	171700	110882470	9750	9750	9750	9750	185
153	20240319	171600	110882470	9750	9750	9750	9750	0
154	20240319	171500	110882470	9750	9750	9750	9750	0
155	20240319	171400	110882470	9750	9750	9750	9750	0
156	20240319	171300	110882470	9750	9750	9750	9750	0
157	20240319	171200	110882470	9750	9750	9750	9750	0
158	20240319	171100	110882470	9750	9750	9750	9750	0
159	20240319	171000	110882470	9750	9750	9750	9750	0
160	20240319	170900	110882470	9750	9750	9750	9750	0
161	20240319	170800	110882470	9750	9750	9750	9750	0
162	20240319	170700	110882470	9750	9750	9750	9750	0
163	20240319	170600	110882470	9750	9750	9750	9750	0
164	20240319	170500	110882470	9750	9750	9750	9750	0
165	20240319	170400	110882470	9750	9750	9750	9750	0
166	20240319	170300	110882470	9750	9750	9750	9750	0
167	20240319	170200	110882470	9750	9750	9750	9750	0
168	20240319	170100	110882470	9750	9750	9750	9750	0
169	20240319	170000	110882470	9750	9750	9750	9750	0
170	20240319	165900	110882470	9750	9750	9750	9750	0
171	20240319	165800	110882470	9750	9750	9750	9750	0
172	20240319	165700	110882470	9750	9750	9750	9750	0
173	20240319	165600	110882470	9750	9750	9750	9750	0
174	20240319	165500	110882470	9750	9750	9750	9750	0
175	20240319	165400	110882470	9750	9750	9750	9750	0
176	20240319	165300	110882470	9750	9750	9750	9750	0
177	20240319	165200	110882470	9750	9750	9750	9750	0
178	20240319	165100	110882470	9750	9750	9750	9750	0
179	20240319	165000	110882470	9750	9750	9750	9750	0
180	20240319	164900	110882470	9750	9750	9750	9750	0
181	20240319	164800	110882470	9750	9750	9750	9750	0
182	20240319	164700	110882470	9750	9750	9750	9750	185
183	20240319	164600	110882470	9750	9750	9750	9750	0
184	20240319	164500	110882470	9750	9750	9750	9750	0
185	20240319	164400	110882470	9750	9750	9750	9750	0
186	20240319	164300	110882470	9750	9750	9750	9750	0
187	20240319	164200	110882470	9750	9750	9750	9750	0
188	20240319	164100	110882470	9750	9750	9750	9750	0
189	20240319	164000	110882470	9750	9750	9750	9750	0
190	20240319	163900	110882470	9750	9750	9750	9750	0
191	20240319	163800	110882470	9750	9750	9750	9750	0
192	20240319	163700	110882470	9750	9750	9750	9750	0
193	20240319	163600	110882470	9750	9750	9750	9750	0
194	20240319	163500	110882470	9750	9750	9750	9750	0
195	20240319	163400	110882470	9750	9750	9750	9750	0
196	20240319	163300	110882470	9750	9750	9750	9750	0
197	20240319	163200	110882470	9750	9750	9750	9750	0
198	20240319	163100	110882470	9750	9750	9750	9750	0
199	20240319	163000	110882470	9750	9750	9750	9750	0
200	20240319	162900	110882470	9750	9750	9750	9750	0
201	20240319	162800	110882470	9750	9750	9750	9750	0
202	20240319	162700	110882470	9750	9750	9750	9750	0
203	20240319	162600	110882470	9750	9750	9750	9750	0
204	20240319	162500	110882470	9750	9750	9750	9750	0
205	20240319	162400	110882470	9750	9750	9750	9750	0
206	20240319	162300	110882470	9750	9750	9750	9750	0
207	20240319	162200	110882470	9750	9750	9750	9750	0
208	20240319	162100	110882470	9750	9750	9750	9750	0
209	20240319	162000	110882470	9750	9750	9750	9750	0
210	20240319	161900	110882470	9750	9750	9750	9750	0
211	20240319	161800	110882470	9750	9750	9750	9750	0
212	20240319	161700	110882470	9750	9750	9750	9750	185
213	20240319	161600	110882470	9750	9750	9750	9750	0
214	20240319	161500	110882470	9750	9750	9750	9750	0
215	20240319	161400	110882470	9750	9750	9750	9750	0
216	20240319	161300	110882470	9750	9750	9750	9750	0
217	20240319	161200	110882470	9750	9750	9750	9750	0
218	20240319	161100	110882470	9750	9750	9750	9750	0
219	20240319	161000	110882470	9750	9750	9750	9750	0
220	20240319	160900	110882470	9750	9750	9750	9750	0
221	20240319	160800	110882470	9750	9750	9750	9750	0
222	20240319	160700	110882470	9750	9750	9750	9750	0
223	20240319	160600	110882470	9750	9750	9750	9750	0
224	20240319	160500	110882470	9750	9750	9750	9750	0
225	20240319	160400	110882470	9750	9750	9750	9750	0
226	20240319	160300	110882470	9750	9750	9750	9750	0
227	20240319	160200	110882470	9750	9750	9750	9750	0
228	20240319	160100	110882470	9750	9750	9750	9750	0
229	20240319	160000	110882470	9750	9750	9750	9750	0
230	20240319	155900	110882470	9750	9750	9750	9750	0
231	20240319	155800	110882470	9750	9750	9750	9750	0
232	20240319	155700	110882470	9750	9750	9750	9750	0
233	20240319	155600	110882470	9750	9750	9750	9750	0
234	20240319	155500	110882470	9750	9750	9750	9750	0
235	20240319	155400	110882470	9750	9750	9750	9750	0
236	20240319	155300	110882470	9750	9750	9750	9750	0
237	20240319	155200	110882470	9750	9750	9750	9750	0
238	20240319	155100	110882470	9750	9750	9750	9750	0
239	20240319	155000	110882470	9750	9750	9750	9750	0
240	20240319	154900	110882470	9750	9750	9750	9750	0
241	20240319	154800	110882470	9750	9750	9750	9750	0
242	20240319	154700	110882470	9750	9750	9750	9750	185
243	20240319	154600	110882470	9750	9750	9750	9750	0
244	20240319	154500	110882470	9750	9750	9750	9750	0
245	20240319	154400	110882470	9750	9750	9750	9750	0
246	20240319	154300	110882470	9750	9750	9750	9750	0
247	20240319	154200	110882470	9750	9750	9750	9750	0
248	20240319	154100	110882470	9750	9750	9750	9750	0
249	20240319	154000	110882470	9750	9750	9750	9750	0
250	20240319	153900	110882470	9750	9750	9750	9750	0
251	20240319	153800	110882470	9750	9750	9750	9750	0
252	20240319	153700	110882470	9750	9750	9750	9750	0
253	20240319	153600	110882470	9750	9750	9750	9750	0
254	20240319	153500	110882470	9750	9750	9750	9750	0
255	20240319	153400	110882470	9750	9750	9750	9750	0
256	20240319	153300	110882470	9750	9750	9750	9750	0
257	20240319	153200	110882470	9750	9750	9750	9750	0
258	20240319	153100	110882470	9750	9750	9750	9750	0
259	20240319	153000	110882470	9750	9750	9750	9750	185
260	20240319	152900	109078720	9750	9750	9750	9750	0
261	20240319	152800	109078720	9750	9750	9750	9750	0
262	20240319	152700	109078720	9750	9750	9750	9750	0
263	20240319	152600	109078720	9750	9750	9750	9750	0
264	20240319	152500	109078720	9750	9750	9750	9750	0
265	20240319	152400	109078720	9750	9750	9750	9750	0
266	20240319	152300	109078720	9750	9750	9750	9750	0
267	20240319	152200	109078720	9750	9750	9750	9750	0
268	20240319	152100	109078720	9750	9750	9750	9750	0
269	20240319	152000	109078720	9750	9750	9750	9750	0
270	20240319	151900	109078720	9750	9750	9750	9720	42
271	20240319	151800	108669880	9750	9750	9750	9750	37
272	20240319	151700	108309130	9750	9750	9750	9750	48
273	20240319	151600	107841130	9720	9720	9720	9720	0
274	20240319	151500	107841130	9720	9720	9720	9720	1
275	20240319	151400	107831410	9750	9740	9750	9740	64
276	20240319	151300	107207570	9740	9740	9740	9740	0
277	20240319	151200	107207570	9740	9740	9740	9740	0
278	20240319	151100	107207570	9740	9740	9740	9740	0
279	20240319	151000	107207570	9740	9720	9740	9720	124
280	20240319	150900	105999830	9740	9750	9750	9720	44
281	20240319	150800	105571540	9750	9750	9750	9750	0
282	20240319	150700	105571540	9750	9750	9750	9750	0
283	20240319	150600	105571540	9750	9750	9750	9750	0
284	20240319	150500	105571540	9750	9730	9750	9730	159
285	20240319	150400	104022990	9730	9730	9730	9730	0
286	20240319	150300	104022990	9730	9730	9730	9730	0
287	20240319	150200	104022990	9730	9730	9730	9730	0
288	20240319	150100	104022990	9730	9730	9730	9730	0
289	20240319	150000	104022990	9730	9730	9730	9730	0
290	20240319	145900	104022990	9730	9730	9730	9730	1
291	20240319	145800	104013260	9730	9730	9730	9730	0
292	20240319	145700	104013260	9730	9730	9730	9730	1
293	20240319	145600	104003530	9730	9730	9730	9730	10
294	20240319	145500	103906230	9730	9730	9730	9730	0
295	20240319	145400	103906230	9730	9730	9730	9730	2
296	20240319	145300	103886770	9710	9710	9710	9710	0
297	20240319	145200	103886770	9710	9710	9710	9710	0
298	20240319	145100	103886770	9710	9710	9710	9710	0
299	20240319	145000	103886770	9710	9710	9710	9710	4
300	20240319	144900	103847930	9730	9730	9730	9730	1
301	20240319	144800	103838200	9710	9710	9710	9710	0
302	20240319	144700	103838200	9710	9710	9710	9710	0
303	20240319	144600	103838200	9710	9710	9710	9710	0
304	20240319	144500	103838200	9710	9710	9710	9710	0
305	20240319	144400	103838200	9710	9710	9710	9710	0
306	20240319	144300	103838200	9710	9710	9710	9710	81
307	20240319	144200	103051690	9750	9750	9750	9750	0
308	20240319	144100	103051690	9750	9750	9750	9750	0
309	20240319	144000	103051690	9750	9710	9750	9710	19
310	20240319	143900	102866740	9710	9700	9710	9700	249
311	20240319	143800	100451290	9700	9700	9700	9700	580
312	20240319	143700	94825290	9710	9710	9710	9710	43
313	20240319	143600	94407760	9710	9710	9710	9710	0
314	20240319	143500	94407760	9710	9710	9710	9710	0
315	20240319	143400	94407760	9710	9710	9710	9710	0
316	20240319	143300	94407760	9710	9710	9710	9710	0
317	20240319	143200	94407760	9710	9710	9710	9710	0
318	20240319	143100	94407760	9710	9710	9710	9710	0
319	20240319	143000	94407760	9710	9710	9710	9710	30
320	20240319	142900	94116460	9710	9710	9710	9710	10
321	20240319	142800	94019360	9710	9710	9710	9710	11
322	20240319	142700	93912550	9710	9710	9710	9710	9
323	20240319	142600	93825160	9710	9710	9710	9710	1
324	20240319	142500	93815450	9710	9710	9710	9710	0
325	20240319	142400	93815450	9710	9710	9710	9710	87
326	20240319	142300	92970680	9710	9710	9710	9710	0
327	20240319	142200	92970680	9710	9710	9710	9710	0
328	20240319	142100	92970680	9710	9710	9710	9710	0
329	20240319	142000	92970680	9710	9710	9710	9710	0
330	20240319	141900	92970680	9710	9710	9710	9710	0
331	20240319	141800	92970680	9710	9710	9710	9710	0
332	20240319	141700	92970680	9710	9710	9710	9710	0
333	20240319	141600	92970680	9710	9710	9710	9710	0
334	20240319	141500	92970680	9710	9710	9710	9710	0
335	20240319	141400	92970680	9710	9710	9710	9710	0
336	20240319	141300	92970680	9710	9710	9710	9710	0
337	20240319	141200	92970680	9710	9710	9710	9710	0
338	20240319	141100	92970680	9710	9710	9710	9710	0
339	20240319	141000	92970680	9710	9710	9710	9710	0
340	20240319	140900	92970680	9710	9710	9710	9710	0
341	20240319	140800	92970680	9710	9710	9710	9710	0
342	20240319	140700	92970680	9710	9710	9710	9710	1
343	20240319	140600	92960970	9710	9710	9710	9710	0
344	20240319	140500	92960970	9710	9710	9710	9710	0
345	20240319	140400	92960970	9710	9710	9710	9710	4
346	20240319	140300	92922130	9720	9720	9720	9720	0
347	20240319	140200	92922130	9720	9720	9720	9720	0
348	20240319	140100	92922130	9720	9720	9720	9720	0
349	20240319	140000	92922130	9720	9720	9720	9720	95
350	20240319	135900	91998730	9750	9750	9750	9750	7
351	20240319	135800	91930480	9750	9750	9750	9750	7
352	20240319	135700	91862230	9750	9750	9750	9750	0
353	20240319	135600	91862230	9750	9750	9750	9750	6
354	20240319	135500	91803730	9760	9760	9760	9760	2
355	20240319	135400	91784210	9760	9720	9760	9720	112
356	20240319	135300	90695090	9760	9760	9760	9760	0
357	20240319	135200	90695090	9760	9760	9760	9760	0
358	20240319	135100	90695090	9760	9760	9760	9760	0
359	20240319	135000	90695090	9760	9760	9760	9760	0
360	20240319	134900	90695090	9760	9760	9760	9760	0
361	20240319	134800	90695090	9760	9760	9760	9760	0
362	20240319	134700	90695090	9760	9760	9760	9760	0
363	20240319	134600	90695090	9760	9760	9760	9760	0
364	20240319	134500	90695090	9760	9760	9760	9760	10
365	20240319	134400	90597490	9760	9760	9760	9760	0
366	20240319	134300	90597490	9760	9760	9760	9760	0
367	20240319	134200	90597490	9760	9760	9760	9760	0
368	20240319	134100	90597490	9760	9760	9760	9760	0
369	20240319	134000	90597490	9760	9720	9760	9720	193
370	20240319	133900	88720130	9720	9720	9720	9720	0
371	20240319	133800	88720130	9720	9720	9720	9720	10
372	20240319	133700	88622930	9720	9720	9720	9720	0
373	20240319	133600	88622930	9720	9720	9720	9720	0
374	20240319	133500	88622930	9720	9720	9720	9700	46
375	20240319	133400	88176070	9720	9720	9720	9720	0
376	20240319	133300	88176070	9720	9720	9720	9720	31
377	20240319	133200	87874750	9720	9720	9720	9720	0
378	20240319	133100	87874750	9720	9710	9720	9710	416
379	20240319	133000	83835280	9700	9700	9700	9700	0
380	20240319	132900	83835280	9700	9700	9700	9700	0
381	20240319	132800	83835280	9700	9700	9700	9700	0
382	20240319	132700	83835280	9700	9700	9700	9700	0
383	20240319	132600	83835280	9700	9700	9700	9700	0
384	20240319	132500	83835280	9700	9700	9700	9700	0
385	20240319	132400	83835280	9700	9700	9700	9700	0
386	20240319	132300	83835280	9700	9700	9700	9700	0
387	20240319	132200	83835280	9700	9700	9700	9700	0
388	20240319	132100	83835280	9700	9700	9700	9700	0
389	20240319	132000	83835280	9700	9700	9700	9700	20
390	20240319	131900	83641280	9700	9700	9700	9700	0
391	20240319	131800	83641280	9700	9710	9710	9700	55
392	20240319	131700	83107280	9700	9700	9700	9700	0
393	20240319	131600	83107280	9700	9700	9700	9700	15
394	20240319	131500	82961780	9700	9700	9700	9700	15
395	20240319	131400	82816280	9700	9700	9700	9700	0
396	20240319	131300	82816280	9700	9700	9700	9700	5
397	20240319	131200	82767780	9710	9710	9710	9710	0
398	20240319	131100	82767780	9710	9710	9710	9710	0
399	20240319	131000	82767780	9710	9710	9710	9710	0
400	20240319	130900	82767780	9710	9710	9710	9710	20
401	20240319	130800	82573580	9690	9690	9690	9690	504
402	20240319	130700	77689820	9690	9690	9690	9690	0
403	20240319	130600	77689820	9690	9690	9690	9690	0
404	20240319	130500	77689820	9690	9690	9690	9690	0
405	20240319	130400	77689820	9690	9690	9690	9690	0
406	20240319	130300	77689820	9690	9690	9690	9690	0
407	20240319	130200	77689820	9690	9700	9700	9690	17
408	20240319	130100	77525070	9700	9700	9700	9700	0
409	20240319	130000	77525070	9700	9710	9710	9700	379
410	20240319	125900	73848760	9700	9700	9700	9700	0
411	20240319	125800	73848760	9700	9690	9700	9690	579
412	20240319	125700	68237460	9710	9710	9710	9710	0
413	20240319	125600	68237460	9710	9710	9710	9710	0
414	20240319	125500	68237460	9710	9710	9710	9710	0
415	20240319	125400	68237460	9710	9710	9710	9710	0
416	20240319	125300	68237460	9710	9710	9710	9710	0
417	20240319	125200	68237460	9710	9690	9710	9690	103
418	20240319	125100	67239330	9700	9700	9700	9700	0
419	20240319	125000	67239330	9700	9700	9700	9700	11
420	20240319	124900	67132630	9700	9700	9700	9700	0
421	20240319	124800	67132630	9700	9700	9700	9700	1
422	20240319	124700	67122930	9710	9710	9710	9710	0
423	20240319	124600	67122930	9710	9710	9710	9710	0
424	20240319	124500	67122930	9710	9710	9710	9710	0
425	20240319	124400	67122930	9710	9710	9710	9710	0
426	20240319	124300	67122930	9710	9700	9710	9690	112
427	20240319	124200	66037360	9700	9700	9700	9700	602
428	20240319	124100	60197960	9710	9710	9710	9710	0
429	20240319	124000	60197960	9710	9710	9710	9710	0
430	20240319	123900	60197960	9710	9710	9710	9710	0
431	20240319	123800	60197960	9710	9710	9710	9710	0
432	20240319	123700	60197960	9710	9690	9710	9690	132
433	20240319	123600	58918640	9710	9710	9710	9710	1
434	20240319	123500	58908930	9700	9700	9700	9700	2
435	20240319	123400	58889530	9700	9700	9700	9700	180
436	20240319	123300	57143530	9710	9710	9710	9710	5
437	20240319	123200	57094980	9710	9710	9710	9710	0
438	20240319	123100	57094980	9710	9710	9710	9710	8
439	20240319	123000	57017300	9710	9710	9710	9710	1
440	20240319	122900	57007590	9710	9710	9710	9710	39
441	20240319	122800	56628900	9710	9710	9710	9710	12
442	20240319	122700	56512380	9710	9710	9710	9710	0
443	20240319	122600	56512380	9710	9710	9710	9710	0
444	20240319	122500	56512380	9710	9710	9710	9710	0
445	20240319	122400	56512380	9710	9710	9710	9710	0
446	20240319	122300	56512380	9710	9710	9710	9710	13
447	20240319	122200	56386150	9710	9710	9710	9710	0
448	20240319	122100	56386150	9710	9710	9710	9710	38
449	20240319	122000	56017170	9710	9710	9710	9710	6
450	20240319	121900	55958910	9700	9700	9700	9700	0
451	20240319	121800	55958910	9700	9710	9710	9700	17
452	20240319	121700	55793970	9710	9710	9710	9710	0
453	20240319	121600	55793970	9710	9710	9710	9710	1
454	20240319	121500	55784260	9710	9710	9710	9710	5
455	20240319	121400	55735710	9710	9710	9710	9710	0
456	20240319	121300	55735710	9710	9710	9710	9710	0
457	20240319	121200	55735710	9710	9710	9710	9710	3
458	20240319	121100	55706580	9710	9710	9710	9710	1
459	20240319	121000	55696870	9710	9700	9710	9700	15
460	20240319	120900	55551260	9700	9700	9700	9700	0
461	20240319	120800	55551260	9700	9700	9700	9700	0
462	20240319	120700	55551260	9700	9700	9700	9700	0
463	20240319	120600	55551260	9700	9700	9700	9700	0
464	20240319	120500	55551260	9700	9700	9700	9700	0
465	20240319	120400	55551260	9700	9700	9700	9700	0
466	20240319	120300	55551260	9700	9700	9700	9700	0
467	20240319	120200	55551260	9700	9700	9700	9700	4
468	20240319	120100	55512460	9700	9700	9700	9700	0
469	20240319	120000	55512460	9700	9700	9700	9700	0
470	20240319	115900	55512460	9700	9700	9700	9700	0
471	20240319	115800	55512460	9700	9700	9700	9700	286
472	20240319	115700	52738260	9710	9700	9710	9700	54
473	20240319	115600	52214440	9710	9710	9710	9710	3
474	20240319	115500	52185310	9720	9720	9720	9720	0
475	20240319	115400	52185310	9720	9720	9720	9720	0
476	20240319	115300	52185310	9720	9720	9720	9720	0
477	20240319	115200	52185310	9720	9720	9720	9720	0
478	20240319	115100	52185310	9720	9720	9720	9720	0
479	20240319	115000	52185310	9720	9720	9720	9720	0
480	20240319	114900	52185310	9720	9720	9720	9720	0
481	20240319	114800	52185310	9720	9720	9720	9720	1
482	20240319	114700	52175590	9700	9700	9700	9700	1
483	20240319	114600	52165890	9720	9720	9720	9720	0
484	20240319	114500	52165890	9720	9720	9720	9720	0
485	20240319	114400	52165890	9720	9720	9720	9720	34
486	20240319	114300	51835410	9720	9720	9720	9720	0
487	20240319	114200	51835410	9720	9720	9720	9720	0
488	20240319	114100	51835410	9720	9710	9720	9710	778
489	20240319	114000	44280250	9710	9710	9710	9710	10
490	20240319	113900	44183150	9710	9710	9710	9710	0
491	20240319	113800	44183150	9710	9710	9710	9710	0
492	20240319	113700	44183150	9710	9710	9710	9710	0
493	20240319	113600	44183150	9710	9710	9710	9710	0
494	20240319	113500	44183150	9710	9710	9710	9710	0
495	20240319	113400	44183150	9710	9710	9710	9710	34
496	20240319	113300	43853010	9720	9720	9720	9720	0
497	20240319	113200	43853010	9720	9720	9720	9720	0
498	20240319	113100	43853010	9720	9720	9720	9720	0
499	20240319	113000	43853010	9720	9720	9720	9720	744
500	20240319	112900	36621330	9720	9720	9720	9720	100
501	20240319	112800	35649330	9730	9730	9730	9730	0
502	20240319	112700	35649330	9730	9720	9730	9720	59
503	20240319	112600	35075430	9720	9720	9720	9720	0
504	20240319	112500	35075430	9720	9720	9720	9720	0
505	20240319	112400	35075430	9720	9720	9720	9720	0
506	20240319	112300	35075430	9720	9720	9720	9720	0
507	20240319	112200	35075430	9720	9720	9720	9720	13
508	20240319	112100	34949070	9730	9730	9730	9730	5
509	20240319	112000	34900420	9730	9730	9730	9730	0
510	20240319	111900	34900420	9730	9730	9730	9730	0
511	20240319	111800	34900420	9730	9730	9730	9730	1
512	20240319	111700	34890690	9720	9720	9720	9720	0
513	20240319	111600	34890690	9720	9720	9720	9720	4
514	20240319	111500	34851810	9730	9730	9730	9730	0
515	20240319	111400	34851810	9730	9730	9730	9730	0
516	20240319	111300	34851810	9730	9730	9730	9730	0
517	20240319	111200	34851810	9730	9730	9730	9730	6
518	20240319	111100	34793430	9730	9730	9730	9730	16
519	20240319	111000	34637750	9730	9730	9730	9730	0
520	20240319	110900	34637750	9730	9730	9730	9730	0
521	20240319	110800	34637750	9730	9730	9730	9730	0
522	20240319	110700	34637750	9730	9730	9730	9730	0
523	20240319	110600	34637750	9730	9730	9730	9730	0
524	20240319	110500	34637750	9730	9730	9730	9730	0
525	20240319	110400	34637750	9730	9730	9730	9730	3
526	20240319	110300	34608560	9720	9730	9730	9720	4
527	20240319	110200	34569660	9730	9730	9730	9730	0
528	20240319	110100	34569660	9730	9730	9730	9730	0
529	20240319	110000	34569660	9730	9730	9730	9730	0
530	20240319	105900	34569660	9730	9730	9730	9730	12
531	20240319	105800	34452900	9720	9720	9720	9720	0
532	20240319	105700	34452900	9720	9720	9720	9720	0
533	20240319	105600	34452900	9720	9720	9720	9720	0
534	20240319	105500	34452900	9720	9720	9720	9720	2
535	20240319	105400	34433460	9730	9730	9730	9730	0
536	20240319	105300	34433460	9730	9730	9730	9730	0
537	20240319	105200	34433460	9730	9730	9730	9730	0
538	20240319	105100	34433460	9730	9730	9730	9730	0
539	20240319	105000	34433460	9730	9730	9730	9730	0
540	20240319	104900	34433460	9730	9730	9730	9730	0
541	20240319	104800	34433460	9730	9730	9730	9730	30
542	20240319	104700	34141560	9730	9730	9730	9730	0
543	20240319	104600	34141560	9730	9730	9730	9730	45
544	20240319	104500	33703710	9730	9730	9730	9730	0
545	20240319	104400	33703710	9730	9730	9730	9730	6
546	20240319	104300	33645330	9710	9710	9710	9710	0
547	20240319	104200	33645330	9710	9710	9710	9710	0
548	20240319	104100	33645330	9710	9720	9720	9710	14
549	20240319	104000	33509350	9730	9730	9730	9730	0
550	20240319	103900	33509350	9730	9730	9730	9730	0
551	20240319	103800	33509350	9730	9730	9730	9730	0
552	20240319	103700	33509350	9730	9730	9730	9730	4
553	20240319	103600	33470430	9730	9730	9730	9730	0
554	20240319	103500	33470430	9730	9730	9730	9730	0
555	20240319	103400	33470430	9730	9730	9730	9730	0
556	20240319	103300	33470430	9730	9730	9730	9730	5
557	20240319	103200	33421780	9730	9730	9730	9730	0
558	20240319	103100	33421780	9730	9730	9730	9730	2
559	20240319	103000	33402320	9730	9720	9730	9720	3
560	20240319	102900	33373140	9730	9730	9730	9730	13
561	20240319	102800	33246650	9730	9730	9730	9730	8
562	20240319	102700	33168810	9730	9730	9730	9730	0
563	20240319	102600	33168810	9730	9730	9730	9730	0
564	20240319	102500	33168810	9730	9730	9730	9730	0
565	20240319	102400	33168810	9730	9720	9730	9720	24
566	20240319	102300	32935520	9720	9720	9720	9720	0
567	20240319	102200	32935520	9720	9720	9720	9720	1
568	20240319	102100	32925800	9720	9720	9720	9720	49
569	20240319	102000	32449520	9730	9730	9730	9730	0
570	20240319	101900	32449520	9730	9730	9730	9730	13
571	20240319	101800	32323030	9730	9730	9730	9730	0
572	20240319	101700	32323030	9730	9730	9730	9730	0
573	20240319	101600	32323030	9730	9730	9730	9730	39
574	20240319	101500	31943560	9730	9730	9730	9730	0
575	20240319	101400	31943560	9730	9730	9730	9730	0
576	20240319	101300	31943560	9730	9730	9730	9730	0
577	20240319	101200	31943560	9730	9730	9730	9730	37
578	20240319	101100	31583550	9720	9720	9720	9720	0
579	20240319	101000	31583550	9720	9720	9720	9720	0
580	20240319	100900	31583550	9720	9720	9720	9720	50
581	20240319	100800	31097550	9720	9720	9720	9720	0
582	20240319	100700	31097550	9720	9720	9720	9720	0
583	20240319	100600	31097550	9720	9720	9720	9720	333
584	20240319	100500	27860790	9720	9720	9720	9720	1
585	20240319	100400	27851070	9730	9730	9730	9730	0
586	20240319	100300	27851070	9730	9730	9730	9730	0
587	20240319	100200	27851070	9730	9730	9730	9730	0
588	20240319	100100	27851070	9730	9730	9730	9730	0
589	20240319	100000	27851070	9730	9730	9730	9730	0
590	20240319	095900	27851070	9730	9730	9730	9730	0
591	20240319	095800	27851070	9730	9730	9730	9730	0
592	20240319	095700	27851070	9730	9730	9730	9730	0
593	20240319	095600	27851070	9730	9730	9730	9730	0
594	20240319	095500	27851070	9730	9730	9730	9730	0
595	20240319	095400	27851070	9730	9730	9730	9730	0
596	20240319	095300	27851070	9730	9730	9730	9730	0
597	20240319	095200	27851070	9730	9730	9730	9730	0
598	20240319	095100	27851070	9730	9720	9730	9720	15
599	20240319	095000	27705200	9700	9710	9710	9700	98
600	20240319	094900	26754540	9730	9730	9730	9730	0
601	20240319	094800	26754540	9730	9720	9730	9720	25
602	20240319	094700	26511460	9730	9730	9730	9730	1
603	20240319	094600	26501730	9730	9730	9730	9730	4
604	20240319	094500	26462810	9730	9720	9730	9720	96
605	20240319	094400	25529350	9730	9730	9730	9730	101
606	20240319	094300	24546620	9730	9730	9730	9730	0
607	20240319	094200	24546620	9730	9730	9730	9730	0
608	20240319	094100	24546620	9730	9730	9730	9730	0
609	20240319	094000	24546620	9730	9730	9730	9730	0
610	20240319	093900	24546620	9730	9730	9730	9730	0
611	20240319	093800	24546620	9730	9730	9730	9730	55
612	20240319	093700	24011470	9730	9730	9730	9730	0
613	20240319	093600	24011470	9730	9730	9730	9730	0
614	20240319	093500	24011470	9730	9730	9730	9730	34
615	20240319	093400	23680650	9730	9730	9730	9730	0
616	20240319	093300	23680650	9730	9730	9730	9730	0
617	20240319	093200	23680650	9730	9730	9730	9730	1
618	20240319	093100	23670920	9740	9740	9740	9740	1
619	20240319	093000	23661180	9740	9740	9740	9740	2
620	20240319	092900	23641700	9740	9740	9740	9740	0
621	20240319	092800	23641700	9740	9740	9740	9740	0
622	20240319	092700	23641700	9740	9740	9740	9740	8
623	20240319	092600	23563780	9680	9680	9680	9680	276
624	20240319	092500	20892100	9690	9690	9690	9690	0
625	20240319	092400	20892100	9690	9690	9690	9690	235
626	20240319	092300	18614950	9680	9680	9680	9680	235
627	20240319	092200	16340150	9690	9730	9730	9690	1216
628	20240319	092100	4528010	9760	9760	9760	9760	0
629	20240319	092000	4528010	9760	9760	9760	9760	0
630	20240319	091900	4528010	9760	9760	9760	9760	0
631	20240319	091800	4528010	9760	9760	9760	9760	11
632	20240319	091700	4420650	9720	9720	9720	9720	0
633	20240319	091600	4420650	9720	9720	9720	9720	0
634	20240319	091500	4420650	9720	9730	9730	9720	10
635	20240319	091400	4323430	9720	9730	9730	9720	5
636	20240319	091300	4274810	9730	9730	9730	9730	10
637	20240319	091200	4177510	9730	9730	9730	9730	0
638	20240319	091100	4177510	9730	9730	9730	9730	0
639	20240319	091000	4177510	9730	9730	9730	9730	1
640	20240319	090900	4167780	9720	9720	9720	9720	0
641	20240319	090800	4167780	9720	9720	9720	9720	0
642	20240319	090700	4167780	9720	9720	9720	9720	26
643	20240319	090600	3915060	9720	9740	9750	9720	57
644	20240319	090500	3360230	9750	9750	9750	9750	0
645	20240319	090400	3360230	9750	9750	9750	9750	0
646	20240319	090300	3360230	9750	9750	9750	9750	0
647	20240319	090200	3360230	9750	9750	9750	9750	0
648	20240319	090100	3360230	9750	9750	9750	9750	0
649	20240319	090000	3360230	9750	9900	9900	9750	280