KissMeData/066310/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	194200	211315680	9820	9820	9820	9820	972
3	20240318	194100	211315680	9820	9820	9820	9820	0
4	20240318	194000	211315680	9820	9820	9820	9820	0
5	20240318	193900	211315680	9820	9820	9820	9820	0
6	20240318	193800	211315680	9820	9820	9820	9820	0
7	20240318	193700	211315680	9820	9820	9820	9820	0
8	20240318	193600	211315680	9820	9820	9820	9820	0
9	20240318	193500	211315680	9820	9820	9820	9820	0
10	20240318	193400	211315680	9820	9820	9820	9820	0
11	20240318	193300	211315680	9820	9820	9820	9820	0
12	20240318	193200	211315680	9820	9820	9820	9820	0
13	20240318	193100	211315680	9820	9820	9820	9820	0
14	20240318	193000	211315680	9820	9820	9820	9820	0
15	20240318	192900	211315680	9820	9820	9820	9820	0
16	20240318	192800	211315680	9820	9820	9820	9820	0
17	20240318	192700	211315680	9820	9820	9820	9820	0
18	20240318	192600	211315680	9820	9820	9820	9820	0
19	20240318	192500	211315680	9820	9820	9820	9820	0
20	20240318	192400	211315680	9820	9820	9820	9820	0
21	20240318	192300	211315680	9820	9820	9820	9820	0
22	20240318	192200	211315680	9820	9820	9820	9820	0
23	20240318	192100	211315680	9820	9820	9820	9820	0
24	20240318	192000	211315680	9820	9820	9820	9820	0
25	20240318	191900	211315680	9820	9820	9820	9820	0
26	20240318	191800	211315680	9820	9820	9820	9820	0
27	20240318	191700	211315680	9820	9820	9820	9820	0
28	20240318	191600	211315680	9820	9820	9820	9820	0
29	20240318	191500	211315680	9820	9820	9820	9820	0
30	20240318	191400	211315680	9820	9820	9820	9820	0
31	20240318	191300	211315680	9820	9820	9820	9820	0
32	20240318	191200	211315680	9820	9820	9820	9820	972
33	20240318	191100	211315680	9820	9820	9820	9820	0
34	20240318	191000	211315680	9820	9820	9820	9820	0
35	20240318	190900	211315680	9820	9820	9820	9820	0
36	20240318	190800	211315680	9820	9820	9820	9820	0
37	20240318	190700	211315680	9820	9820	9820	9820	0
38	20240318	190600	211315680	9820	9820	9820	9820	0
39	20240318	190500	211315680	9820	9820	9820	9820	0
40	20240318	190400	211315680	9820	9820	9820	9820	0
41	20240318	190300	211315680	9820	9820	9820	9820	0
42	20240318	190200	211315680	9820	9820	9820	9820	0
43	20240318	190100	211315680	9820	9820	9820	9820	0
44	20240318	190000	211315680	9820	9820	9820	9820	0
45	20240318	185900	211315680	9820	9820	9820	9820	0
46	20240318	185800	211315680	9820	9820	9820	9820	0
47	20240318	185700	211315680	9820	9820	9820	9820	0
48	20240318	185600	211315680	9820	9820	9820	9820	0
49	20240318	185500	211315680	9820	9820	9820	9820	0
50	20240318	185400	211315680	9820	9820	9820	9820	0
51	20240318	185300	211315680	9820	9820	9820	9820	0
52	20240318	185200	211315680	9820	9820	9820	9820	0
53	20240318	185100	211315680	9820	9820	9820	9820	0
54	20240318	185000	211315680	9820	9820	9820	9820	0
55	20240318	184900	211315680	9820	9820	9820	9820	0
56	20240318	184800	211315680	9820	9820	9820	9820	0
57	20240318	184700	211315680	9820	9820	9820	9820	0
58	20240318	184600	211315680	9820	9820	9820	9820	0
59	20240318	184500	211315680	9820	9820	9820	9820	0
60	20240318	184400	211315680	9820	9820	9820	9820	0
61	20240318	184300	211315680	9820	9820	9820	9820	0
62	20240318	184200	211315680	9820	9820	9820	9820	972
63	20240318	184100	211315680	9820	9820	9820	9820	0
64	20240318	184000	211315680	9820	9820	9820	9820	0
65	20240318	183900	211315680	9820	9820	9820	9820	0
66	20240318	183800	211315680	9820	9820	9820	9820	0
67	20240318	183700	211315680	9820	9820	9820	9820	0
68	20240318	183600	211315680	9820	9820	9820	9820	0
69	20240318	183500	211315680	9820	9820	9820	9820	0
70	20240318	183400	211315680	9820	9820	9820	9820	0
71	20240318	183300	211315680	9820	9820	9820	9820	0
72	20240318	183200	211315680	9820	9820	9820	9820	0
73	20240318	183100	211315680	9820	9820	9820	9820	0
74	20240318	183000	211315680	9820	9820	9820	9820	0
75	20240318	182900	211315680	9820	9820	9820	9820	0
76	20240318	182800	211315680	9820	9820	9820	9820	0
77	20240318	182700	211315680	9820	9820	9820	9820	0
78	20240318	182600	211315680	9820	9820	9820	9820	0
79	20240318	182500	211315680	9820	9820	9820	9820	0
80	20240318	182400	211315680	9820	9820	9820	9820	0
81	20240318	182300	211315680	9820	9820	9820	9820	0
82	20240318	182200	211315680	9820	9820	9820	9820	0
83	20240318	182100	211315680	9820	9820	9820	9820	0
84	20240318	182000	211315680	9820	9820	9820	9820	0
85	20240318	181900	211315680	9820	9820	9820	9820	0
86	20240318	181800	211315680	9820	9820	9820	9820	0
87	20240318	181700	211315680	9820	9820	9820	9820	0
88	20240318	181600	211315680	9820	9820	9820	9820	0
89	20240318	181500	211315680	9820	9820	9820	9820	0
90	20240318	181400	211315680	9820	9820	9820	9820	0
91	20240318	181300	211315680	9820	9820	9820	9820	0
92	20240318	181200	211315680	9820	9820	9820	9820	972
93	20240318	181100	211315680	9820	9820	9820	9820	0
94	20240318	181000	211315680	9820	9820	9820	9820	0
95	20240318	180900	211315680	9820	9820	9820	9820	0
96	20240318	180800	211315680	9820	9820	9820	9820	0
97	20240318	180700	211315680	9820	9820	9820	9820	0
98	20240318	180600	211315680	9820	9820	9820	9820	0
99	20240318	180500	211315680	9820	9820	9820	9820	0
100	20240318	180400	211315680	9820	9820	9820	9820	0
101	20240318	180300	211315680	9820	9820	9820	9820	0
102	20240318	180200	211315680	9820	9820	9820	9820	0
103	20240318	180100	211315680	9820	9820	9820	9820	0
104	20240318	180000	211315680	9820	9820	9820	9820	0
105	20240318	175900	211315680	9820	9820	9820	9820	0
106	20240318	175800	211315680	9820	9820	9820	9820	0
107	20240318	175700	211315680	9820	9820	9820	9820	0
108	20240318	175600	211315680	9820	9820	9820	9820	0
109	20240318	175500	211315680	9820	9820	9820	9820	0
110	20240318	175400	211315680	9820	9820	9820	9820	0
111	20240318	175300	211315680	9820	9820	9820	9820	0
112	20240318	175200	211315680	9820	9820	9820	9820	0
113	20240318	175100	211315680	9820	9820	9820	9820	0
114	20240318	175000	211315680	9820	9820	9820	9820	0
115	20240318	174900	211315680	9820	9820	9820	9820	0
116	20240318	174800	211315680	9820	9820	9820	9820	0
117	20240318	174700	211315680	9820	9820	9820	9820	0
118	20240318	174600	211315680	9820	9820	9820	9820	0
119	20240318	174500	211315680	9820	9820	9820	9820	0
120	20240318	174400	211315680	9820	9820	9820	9820	0
121	20240318	174300	211315680	9820	9820	9820	9820	0
122	20240318	174200	211315680	9820	9820	9820	9820	972
123	20240318	174100	211315680	9820	9820	9820	9820	0
124	20240318	174000	211315680	9820	9820	9820	9820	0
125	20240318	173900	211315680	9820	9820	9820	9820	0
126	20240318	173800	211315680	9820	9820	9820	9820	0
127	20240318	173700	211315680	9820	9820	9820	9820	0
128	20240318	173600	211315680	9820	9820	9820	9820	0
129	20240318	173500	211315680	9820	9820	9820	9820	0
130	20240318	173400	211315680	9820	9820	9820	9820	0
131	20240318	173300	211315680	9820	9820	9820	9820	0
132	20240318	173200	211315680	9820	9820	9820	9820	0
133	20240318	173100	211315680	9820	9820	9820	9820	0
134	20240318	173000	211315680	9820	9820	9820	9820	0
135	20240318	172900	211315680	9820	9820	9820	9820	0
136	20240318	172800	211315680	9820	9820	9820	9820	0
137	20240318	172700	211315680	9820	9820	9820	9820	0
138	20240318	172600	211315680	9820	9820	9820	9820	0
139	20240318	172500	211315680	9820	9820	9820	9820	0
140	20240318	172400	211315680	9820	9820	9820	9820	0
141	20240318	172300	211315680	9820	9820	9820	9820	0
142	20240318	172200	211315680	9820	9820	9820	9820	0
143	20240318	172100	211315680	9820	9820	9820	9820	0
144	20240318	172000	211315680	9820	9820	9820	9820	0
145	20240318	171900	211315680	9820	9820	9820	9820	0
146	20240318	171800	211315680	9820	9820	9820	9820	0
147	20240318	171700	211315680	9820	9820	9820	9820	0
148	20240318	171600	211315680	9820	9820	9820	9820	0
149	20240318	171500	211315680	9820	9820	9820	9820	0
150	20240318	171400	211315680	9820	9820	9820	9820	0
151	20240318	171300	211315680	9820	9820	9820	9820	0
152	20240318	171200	211315680	9820	9820	9820	9820	972
153	20240318	171100	211315680	9820	9820	9820	9820	0
154	20240318	171000	211315680	9820	9820	9820	9820	0
155	20240318	170900	211315680	9820	9820	9820	9820	0
156	20240318	170800	211315680	9820	9820	9820	9820	0
157	20240318	170700	211315680	9820	9820	9820	9820	0
158	20240318	170600	211315680	9820	9820	9820	9820	0
159	20240318	170500	211315680	9820	9820	9820	9820	0
160	20240318	170400	211315680	9820	9820	9820	9820	0
161	20240318	170300	211315680	9820	9820	9820	9820	0
162	20240318	170200	211315680	9820	9820	9820	9820	0
163	20240318	170100	211315680	9820	9820	9820	9820	0
164	20240318	170000	211315680	9820	9820	9820	9820	0
165	20240318	165900	211315680	9820	9820	9820	9820	0
166	20240318	165800	211315680	9820	9820	9820	9820	0
167	20240318	165700	211315680	9820	9820	9820	9820	0
168	20240318	165600	211315680	9820	9820	9820	9820	0
169	20240318	165500	211315680	9820	9820	9820	9820	0
170	20240318	165400	211315680	9820	9820	9820	9820	0
171	20240318	165300	211315680	9820	9820	9820	9820	0
172	20240318	165200	211315680	9820	9820	9820	9820	0
173	20240318	165100	211315680	9820	9820	9820	9820	0
174	20240318	165000	211315680	9820	9820	9820	9820	0
175	20240318	164900	211315680	9820	9820	9820	9820	0
176	20240318	164800	211315680	9820	9820	9820	9820	0
177	20240318	164700	211315680	9820	9820	9820	9820	0
178	20240318	164600	211315680	9820	9820	9820	9820	0
179	20240318	164500	211315680	9820	9820	9820	9820	0
180	20240318	164400	211315680	9820	9820	9820	9820	0
181	20240318	164300	211315680	9820	9820	9820	9820	0
182	20240318	164200	211315680	9820	9820	9820	9820	972
183	20240318	164100	211315680	9820	9820	9820	9820	0
184	20240318	164000	211315680	9820	9820	9820	9820	0
185	20240318	163900	211315680	9820	9820	9820	9820	0
186	20240318	163800	211315680	9820	9820	9820	9820	0
187	20240318	163700	211315680	9820	9820	9820	9820	0
188	20240318	163600	211315680	9820	9820	9820	9820	0
189	20240318	163500	211315680	9820	9820	9820	9820	0
190	20240318	163400	211315680	9820	9820	9820	9820	0
191	20240318	163300	211315680	9820	9820	9820	9820	0
192	20240318	163200	211315680	9820	9820	9820	9820	0
193	20240318	163100	211315680	9820	9820	9820	9820	0
194	20240318	163000	211315680	9820	9820	9820	9820	0
195	20240318	162900	211315680	9820	9820	9820	9820	0
196	20240318	162800	211315680	9820	9820	9820	9820	0
197	20240318	162700	211315680	9820	9820	9820	9820	0
198	20240318	162600	211315680	9820	9820	9820	9820	0
199	20240318	162500	211315680	9820	9820	9820	9820	0
200	20240318	162400	211315680	9820	9820	9820	9820	0
201	20240318	162300	211315680	9820	9820	9820	9820	0
202	20240318	162200	211315680	9820	9820	9820	9820	0
203	20240318	162100	211315680	9820	9820	9820	9820	0
204	20240318	162000	211315680	9820	9820	9820	9820	0
205	20240318	161900	211315680	9820	9820	9820	9820	0
206	20240318	161800	211315680	9820	9820	9820	9820	0
207	20240318	161700	211315680	9820	9820	9820	9820	0
208	20240318	161600	211315680	9820	9820	9820	9820	0
209	20240318	161500	211315680	9820	9820	9820	9820	0
210	20240318	161400	211315680	9820	9820	9820	9820	0
211	20240318	161300	211315680	9820	9820	9820	9820	0
212	20240318	161200	211315680	9820	9820	9820	9820	972
213	20240318	161100	211315680	9820	9820	9820	9820	0
214	20240318	161000	211315680	9820	9820	9820	9820	0
215	20240318	160900	211315680	9820	9820	9820	9820	0
216	20240318	160800	211315680	9820	9820	9820	9820	0
217	20240318	160700	211315680	9820	9820	9820	9820	0
218	20240318	160600	211315680	9820	9820	9820	9820	0
219	20240318	160500	211315680	9820	9820	9820	9820	0
220	20240318	160400	211315680	9820	9820	9820	9820	0
221	20240318	160300	211315680	9820	9820	9820	9820	0
222	20240318	160200	211315680	9820	9820	9820	9820	0
223	20240318	160100	211315680	9820	9820	9820	9820	0
224	20240318	160000	211315680	9820	9820	9820	9820	0
225	20240318	155900	211315680	9820	9820	9820	9820	0
226	20240318	155800	211315680	9820	9820	9820	9820	0
227	20240318	155700	211315680	9820	9820	9820	9820	0
228	20240318	155600	211315680	9820	9820	9820	9820	0
229	20240318	155500	211315680	9820	9820	9820	9820	0
230	20240318	155400	211315680	9820	9820	9820	9820	0
231	20240318	155300	211315680	9820	9820	9820	9820	0
232	20240318	155200	211315680	9820	9820	9820	9820	0
233	20240318	155100	211315680	9820	9820	9820	9820	0
234	20240318	155000	211315680	9820	9820	9820	9820	0
235	20240318	154900	211315680	9820	9820	9820	9820	0
236	20240318	154800	211315680	9820	9820	9820	9820	0
237	20240318	154700	211315680	9820	9820	9820	9820	0
238	20240318	154600	211315680	9820	9820	9820	9820	0
239	20240318	154500	211315680	9820	9820	9820	9820	0
240	20240318	154400	211315680	9820	9820	9820	9820	0
241	20240318	154300	211315680	9820	9820	9820	9820	0
242	20240318	154200	211315680	9820	9820	9820	9820	972
243	20240318	154100	211315680	9820	9820	9820	9820	0
244	20240318	154000	211315680	9820	9820	9820	9820	0
245	20240318	153900	211315680	9820	9820	9820	9820	0
246	20240318	153800	211315680	9820	9820	9820	9820	0
247	20240318	153700	211315680	9820	9820	9820	9820	0
248	20240318	153600	211315680	9820	9820	9820	9820	0
249	20240318	153500	211315680	9820	9820	9820	9820	0
250	20240318	153400	211315680	9820	9820	9820	9820	0
251	20240318	153300	211315680	9820	9820	9820	9820	0
252	20240318	153200	211315680	9820	9820	9820	9820	0
253	20240318	153100	211315680	9820	9820	9820	9820	0
254	20240318	153000	211315680	9820	9820	9820	9820	972
255	20240318	152900	201770640	9760	9760	9760	9760	0
256	20240318	152800	201770640	9760	9760	9760	9760	0
257	20240318	152700	201770640	9760	9760	9760	9760	0
258	20240318	152600	201770640	9760	9760	9760	9760	0
259	20240318	152500	201770640	9760	9760	9760	9760	0
260	20240318	152400	201770640	9760	9760	9760	9760	0
261	20240318	152300	201770640	9760	9760	9760	9760	0
262	20240318	152200	201770640	9760	9760	9760	9760	0
263	20240318	152100	201770640	9760	9760	9760	9760	0
264	20240318	152000	201770640	9760	9760	9760	9760	0
265	20240318	151900	201770640	9760	9790	9790	9760	12
266	20240318	151800	201653190	9790	9790	9790	9790	1
267	20240318	151700	201643400	9770	9770	9770	9770	3
268	20240318	151600	201614090	9790	9790	9790	9790	2
269	20240318	151500	201594510	9790	9790	9790	9790	0
270	20240318	151400	201594510	9790	9730	9790	9730	3
271	20240318	151300	201565200	9730	9790	9790	9730	3
272	20240318	151200	201535890	9790	9790	9790	9790	0
273	20240318	151100	201535890	9790	9790	9790	9790	0
274	20240318	151000	201535890	9790	9730	9790	9730	3
275	20240318	150900	201506640	9790	9790	9790	9790	0
276	20240318	150800	201506640	9790	9790	9790	9790	4
277	20240318	150700	201467480	9790	9790	9790	9790	17
278	20240318	150600	201301050	9810	9810	9810	9810	0
279	20240318	150500	201301050	9810	9810	9810	9810	0
280	20240318	150400	201301050	9810	9810	9810	9810	0
281	20240318	150300	201301050	9810	9810	9810	9810	0
282	20240318	150200	201301050	9810	9810	9810	9810	0
283	20240318	150100	201301050	9810	9810	9810	9810	0
284	20240318	150000	201301050	9810	9810	9810	9810	0
285	20240318	145900	201301050	9810	9810	9810	9810	0
286	20240318	145800	201301050	9810	9810	9810	9810	0
287	20240318	145700	201301050	9810	9750	9810	9700	1734
288	20240318	145600	184445510	9820	9820	9820	9820	0
289	20240318	145500	184445510	9820	9820	9820	9820	7
290	20240318	145400	184376770	9750	9750	9750	9750	2
291	20240318	145300	184357270	9820	9810	9820	9750	82
292	20240318	145200	183555750	9810	9760	9810	9750	97
293	20240318	145100	182608790	9750	9750	9750	9750	0
294	20240318	145000	182608790	9750	9750	9750	9750	0
295	20240318	144900	182608790	9750	9750	9750	9750	0
296	20240318	144800	182608790	9750	9750	9750	9750	0
297	20240318	144700	182608790	9750	9750	9750	9750	0
298	20240318	144600	182608790	9750	9750	9750	9750	0
299	20240318	144500	182608790	9750	9750	9750	9750	0
300	20240318	144400	182608790	9750	9750	9750	9750	0
301	20240318	144300	182608790	9750	9750	9750	9750	0
302	20240318	144200	182608790	9750	9750	9750	9750	338
303	20240318	144100	179313290	9750	9750	9750	9750	5
304	20240318	144000	179264540	9840	9840	9840	9840	50
305	20240318	143900	178772540	9830	9820	9830	9820	1217
306	20240318	143800	166811030	9820	9820	9820	9820	0
307	20240318	143700	166811030	9820	9820	9820	9820	0
308	20240318	143600	166811030	9820	9820	9820	9820	0
309	20240318	143500	166811030	9820	9820	9820	9820	0
310	20240318	143400	166811030	9820	9740	9820	9740	26
311	20240318	143300	166557710	9820	9820	9820	9820	0
312	20240318	143200	166557710	9820	9820	9820	9820	0
313	20240318	143100	166557710	9820	9820	9820	9820	0
314	20240318	143000	166557710	9820	9820	9820	9820	2
315	20240318	142900	166538070	9740	9740	9740	9740	10
316	20240318	142800	166440670	9840	9840	9840	9840	0
317	20240318	142700	166440670	9840	9840	9840	9840	0
318	20240318	142600	166440670	9840	9840	9840	9840	0
319	20240318	142500	166440670	9840	9760	9840	9750	470
320	20240318	142400	161857750	9790	9800	9800	9760	105
321	20240318	142300	160832580	9800	9820	9820	9800	59
322	20240318	142200	160253660	9840	9840	9840	9840	0
323	20240318	142100	160253660	9840	9840	9840	9840	0
324	20240318	142000	160253660	9840	9840	9840	9840	0
325	20240318	141900	160253660	9840	9840	9840	9840	0
326	20240318	141800	160253660	9840	9840	9840	9840	13
327	20240318	141700	160125740	9840	9840	9840	9840	0
328	20240318	141600	160125740	9840	9840	9840	9840	0
329	20240318	141500	160125740	9840	9840	9840	9840	0
330	20240318	141400	160125740	9840	9840	9840	9840	0
331	20240318	141300	160125740	9840	9840	9840	9840	0
332	20240318	141200	160125740	9840	9840	9840	9840	0
333	20240318	141100	160125740	9840	9840	9840	9840	0
334	20240318	141000	160125740	9840	9840	9840	9840	0
335	20240318	140900	160125740	9840	9840	9840	9840	1
336	20240318	140800	160115900	9860	9860	9860	9860	0
337	20240318	140700	160115900	9860	9860	9860	9860	0
338	20240318	140600	160115900	9860	9850	9860	9850	206
339	20240318	140500	158086630	9850	9850	9850	9850	0
340	20240318	140400	158086630	9850	9840	9850	9840	300
341	20240318	140300	155132630	9850	9850	9850	9850	0
342	20240318	140200	155132630	9850	9830	9850	9830	5030
343	20240318	140100	105687410	9830	9830	9830	9830	0
344	20240318	140000	105687410	9830	9820	9830	9820	15
345	20240318	135900	105540070	9800	9800	9800	9800	1
346	20240318	135800	105530270	9800	9790	9800	9790	285
347	20240318	135700	102738260	9790	9790	9790	9790	3
348	20240318	135600	102708890	9790	9790	9790	9790	270
349	20240318	135500	100065590	9800	9800	9800	9800	0
350	20240318	135400	100065590	9800	9800	9800	9800	8
351	20240318	135300	99987190	9780	9760	9780	9760	503
352	20240318	135200	95073090	9780	9770	9780	9770	51
353	20240318	135100	94574490	9770	9770	9770	9770	0
354	20240318	135000	94574490	9770	9770	9770	9770	0
355	20240318	134900	94574490	9770	9770	9770	9770	0
356	20240318	134800	94574490	9770	9770	9770	9770	0
357	20240318	134700	94574490	9770	9770	9770	9770	0
358	20240318	134600	94574490	9770	9770	9770	9770	0
359	20240318	134500	94574490	9770	9770	9770	9770	0
360	20240318	134400	94574490	9770	9770	9770	9770	0
361	20240318	134300	94574490	9770	9770	9770	9770	1
362	20240318	134200	94564720	9770	9770	9770	9770	0
363	20240318	134100	94564720	9770	9770	9770	9770	0
364	20240318	134000	94564720	9770	9770	9770	9770	0
365	20240318	133900	94564720	9770	9770	9770	9770	0
366	20240318	133800	94564720	9770	9770	9770	9770	0
367	20240318	133700	94564720	9770	9770	9770	9770	0
368	20240318	133600	94564720	9770	9770	9770	9770	0
369	20240318	133500	94564720	9770	9770	9770	9770	0
370	20240318	133400	94564720	9770	9770	9770	9770	0
371	20240318	133300	94564720	9770	9770	9770	9770	0
372	20240318	133200	94564720	9770	9770	9770	9770	1
373	20240318	133100	94554950	9780	9770	9780	9770	107
374	20240318	133000	93509220	9770	9770	9770	9770	3
375	20240318	132900	93479910	9730	9730	9730	9730	0
376	20240318	132800	93479910	9730	9730	9730	9730	0
377	20240318	132700	93479910	9730	9730	9730	9730	0
378	20240318	132600	93479910	9730	9730	9730	9730	0
379	20240318	132500	93479910	9730	9730	9730	9730	0
380	20240318	132400	93479910	9730	9730	9730	9730	0
381	20240318	132300	93479910	9730	9730	9730	9730	0
382	20240318	132200	93479910	9730	9730	9730	9730	0
383	20240318	132100	93479910	9730	9760	9760	9730	130
384	20240318	132000	92212010	9760	9760	9760	9760	5
385	20240318	131900	92163210	9730	9730	9730	9730	20
386	20240318	131800	91968610	9730	9740	9740	9730	45
387	20240318	131700	91530730	9750	9750	9750	9750	0
388	20240318	131600	91530730	9750	9750	9750	9750	0
389	20240318	131500	91530730	9750	9750	9750	9750	5
390	20240318	131400	91481980	9750	9750	9750	9750	0
391	20240318	131300	91481980	9750	9750	9750	9750	1
392	20240318	131200	91472230	9750	9750	9750	9750	0
393	20240318	131100	91472230	9750	9750	9750	9750	1
394	20240318	131000	91462480	9750	9750	9750	9750	0
395	20240318	130900	91462480	9750	9760	9770	9750	23
396	20240318	130800	91238030	9760	9760	9760	9760	8
397	20240318	130700	91159950	9750	9750	9750	9750	5
398	20240318	130600	91111200	9770	9770	9770	9770	0
399	20240318	130500	91111200	9770	9770	9770	9770	0
400	20240318	130400	91111200	9770	9770	9770	9770	0
401	20240318	130300	91111200	9770	9770	9770	9770	0
402	20240318	130200	91111200	9770	9770	9770	9770	0
403	20240318	130100	91111200	9770	9770	9770	9770	0
404	20240318	130000	91111200	9770	9770	9770	9770	0
405	20240318	125900	91111200	9770	9770	9770	9770	0
406	20240318	125800	91111200	9770	9770	9770	9770	0
407	20240318	125700	91111200	9770	9770	9770	9770	0
408	20240318	125600	91111200	9770	9770	9770	9770	0
409	20240318	125500	91111200	9770	9770	9770	9770	0
410	20240318	125400	91111200	9770	9760	9770	9760	18
411	20240318	125300	90935470	9760	9750	9760	9750	35
412	20240318	125200	90594170	9730	9730	9730	9730	0
413	20240318	125100	90594170	9730	9730	9730	9730	42
414	20240318	125000	90185510	9730	9730	9730	9730	0
415	20240318	124900	90185510	9730	9730	9730	9730	4
416	20240318	124800	90146590	9770	9770	9770	9770	0
417	20240318	124700	90146590	9770	9770	9770	9770	0
418	20240318	124600	90146590	9770	9770	9770	9770	2
419	20240318	124500	90127050	9760	9760	9760	9760	10
420	20240318	124400	90029450	9760	9760	9760	9760	0
421	20240318	124300	90029450	9760	9760	9760	9760	10
422	20240318	124200	89931850	9770	9770	9770	9770	0
423	20240318	124100	89931850	9770	9770	9770	9770	0
424	20240318	124000	89931850	9770	9770	9770	9770	0
425	20240318	123900	89931850	9770	9760	9770	9760	15
426	20240318	123800	89785440	9760	9760	9760	9760	0
427	20240318	123700	89785440	9760	9760	9760	9760	0
428	20240318	123600	89785440	9760	9760	9760	9760	0
429	20240318	123500	89785440	9760	9760	9760	9760	1
430	20240318	123400	89775680	9740	9720	9760	9700	37
431	20240318	123300	89416500	9710	9710	9710	9710	2
432	20240318	123200	89397080	9720	9720	9720	9720	0
433	20240318	123100	89397080	9720	9720	9720	9720	2
434	20240318	123000	89377640	9730	9720	9730	9700	50
435	20240318	122900	88891680	9720	9710	9720	9700	8
436	20240318	122800	88813980	9700	9720	9720	9700	10
437	20240318	122700	88716860	9650	9720	9720	9650	924
438	20240318	122600	79788070	9690	9730	9730	9690	122
439	20240318	122500	78605010	9720	9720	9720	9720	0
440	20240318	122400	78605010	9720	9750	9750	9720	14
441	20240318	122300	78468610	9740	9750	9750	9740	4
442	20240318	122200	78429630	9770	9750	9770	9750	100
443	20240318	122100	77453940	9700	9700	9700	9700	10
444	20240318	122000	77356940	9710	9710	9710	9710	0
445	20240318	121900	77356940	9710	9710	9710	9710	0
446	20240318	121800	77356940	9710	9710	9710	9710	0
447	20240318	121700	77356940	9710	9710	9710	9710	0
448	20240318	121600	77356940	9710	9710	9710	9710	31
449	20240318	121500	77055930	9800	9800	9800	9800	0
450	20240318	121400	77055930	9800	9800	9800	9800	0
451	20240318	121300	77055930	9800	9800	9800	9800	0
452	20240318	121200	77055930	9800	9800	9800	9800	0
453	20240318	121100	77055930	9800	9800	9800	9800	0
454	20240318	121000	77055930	9800	9800	9800	9800	0
455	20240318	120900	77055930	9800	9800	9800	9800	0
456	20240318	120800	77055930	9800	9800	9800	9800	0
457	20240318	120700	77055930	9800	9800	9800	9800	0
458	20240318	120600	77055930	9800	9720	9800	9720	500
459	20240318	120500	72166240	9680	9680	9680	9680	0
460	20240318	120400	72166240	9680	9680	9680	9680	0
461	20240318	120300	72166240	9680	9680	9680	9680	280
462	20240318	120200	69455840	9720	9720	9720	9720	0
463	20240318	120100	69455840	9720	9720	9720	9720	0
464	20240318	120000	69455840	9720	9720	9720	9720	0
465	20240318	115900	69455840	9720	9720	9720	9720	0
466	20240318	115800	69455840	9720	9720	9720	9720	0
467	20240318	115700	69455840	9720	9720	9720	9720	0
468	20240318	115600	69455840	9720	9720	9720	9720	5
469	20240318	115500	69407240	9720	9720	9720	9720	0
470	20240318	115400	69407240	9720	9720	9720	9720	0
471	20240318	115300	69407240	9720	9720	9720	9720	0
472	20240318	115200	69407240	9720	9720	9720	9720	0
473	20240318	115100	69407240	9720	9720	9720	9720	2
474	20240318	115000	69387800	9720	9720	9720	9720	0
475	20240318	114900	69387800	9720	9720	9720	9720	20
476	20240318	114800	69193400	9720	9720	9720	9720	10
477	20240318	114700	69096200	9720	9720	9720	9720	0
478	20240318	114600	69096200	9720	9720	9720	9720	0
479	20240318	114500	69096200	9720	9720	9720	9720	0
480	20240318	114400	69096200	9720	9720	9720	9720	0
481	20240318	114300	69096200	9720	9720	9720	9720	0
482	20240318	114200	69096200	9720	9720	9720	9720	0
483	20240318	114100	69096200	9720	9720	9720	9720	0
484	20240318	114000	69096200	9720	9720	9720	9720	0
485	20240318	113900	69096200	9720	9720	9720	9720	0
486	20240318	113800	69096200	9720	9720	9720	9720	0
487	20240318	113700	69096200	9720	9720	9720	9720	0
488	20240318	113600	69096200	9720	9720	9720	9720	0
489	20240318	113500	69096200	9720	9720	9720	9720	0
490	20240318	113400	69096200	9720	9680	9720	9680	2
491	20240318	113300	69076800	9680	9680	9680	9680	80
492	20240318	113200	68302400	9730	9730	9730	9730	0
493	20240318	113100	68302400	9730	9730	9730	9730	0
494	20240318	113000	68302400	9730	9730	9730	9730	0
495	20240318	112900	68302400	9730	9730	9730	9730	0
496	20240318	112800	68302400	9730	9730	9730	9730	0
497	20240318	112700	68302400	9730	9730	9730	9730	0
498	20240318	112600	68302400	9730	9700	9730	9690	557
499	20240318	112500	62897700	9700	9700	9700	9700	0
500	20240318	112400	62897700	9700	9750	9750	9700	6
501	20240318	112300	62839250	9750	9750	9750	9750	1
502	20240318	112200	62829500	9680	9680	9680	9680	0
503	20240318	112100	62829500	9680	9680	9680	9680	0
504	20240318	112000	62829500	9680	9680	9680	9680	0
505	20240318	111900	62829500	9680	9680	9680	9680	0
506	20240318	111800	62829500	9680	9680	9680	9680	0
507	20240318	111700	62829500	9680	9680	9680	9680	0
508	20240318	111600	62829500	9680	9680	9680	9680	0
509	20240318	111500	62829500	9680	9680	9680	9680	0
510	20240318	111400	62829500	9680	9710	9710	9680	413
511	20240318	111300	58828350	9750	9750	9750	9750	0
512	20240318	111200	58828350	9750	9750	9750	9750	0
513	20240318	111100	58828350	9750	9750	9750	9750	2
514	20240318	111000	58808850	9780	9780	9780	9780	0
515	20240318	110900	58808850	9780	9780	9780	9780	0
516	20240318	110800	58808850	9780	9780	9780	9780	0
517	20240318	110700	58808850	9780	9780	9780	9780	0
518	20240318	110600	58808850	9780	9780	9780	9780	2
519	20240318	110500	58789290	9700	9700	9700	9700	0
520	20240318	110400	58789290	9700	9700	9700	9700	0
521	20240318	110300	58789290	9700	9700	9700	9700	0
522	20240318	110200	58789290	9700	9700	9700	9700	0
523	20240318	110100	58789290	9700	9700	9700	9700	0
524	20240318	110000	58789290	9700	9700	9700	9700	0
525	20240318	105900	58789290	9700	9700	9700	9700	0
526	20240318	105800	58789290	9700	9710	9710	9700	1350
527	20240318	105700	45693200	9710	9710	9710	9710	0
528	20240318	105600	45693200	9710	9710	9710	9710	0
529	20240318	105500	45693200	9710	9710	9710	9710	1
530	20240318	105400	45683490	9770	9770	9770	9770	0
531	20240318	105300	45683490	9770	9770	9770	9770	3
532	20240318	105200	45654180	9770	9770	9770	9770	2
533	20240318	105100	45634640	9720	9720	9720	9720	0
534	20240318	105000	45634640	9720	9720	9720	9720	0
535	20240318	104900	45634640	9720	9720	9720	9720	1
536	20240318	104800	45624920	9720	9720	9720	9720	0
537	20240318	104700	45624920	9720	9720	9720	9720	0
538	20240318	104600	45624920	9720	9720	9720	9720	0
539	20240318	104500	45624920	9720	9720	9720	9720	0
540	20240318	104400	45624920	9720	9720	9720	9720	0
541	20240318	104300	45624920	9720	9720	9720	9720	0
542	20240318	104200	45624920	9720	9720	9720	9720	5
543	20240318	104100	45576320	9770	9750	9770	9750	233
544	20240318	104000	43300220	9770	9770	9770	9770	0
545	20240318	103900	43300220	9770	9770	9770	9770	0
546	20240318	103800	43300220	9770	9770	9770	9770	0
547	20240318	103700	43300220	9770	9770	9770	9770	0
548	20240318	103600	43300220	9770	9770	9770	9770	0
549	20240318	103500	43300220	9770	9770	9770	9770	0
550	20240318	103400	43300220	9770	9770	9770	9770	0
551	20240318	103300	43300220	9770	9770	9770	9770	0
552	20240318	103200	43300220	9770	9770	9770	9770	0
553	20240318	103100	43300220	9770	9770	9770	9770	1
554	20240318	103000	43290450	9720	9720	9720	9720	0
555	20240318	102900	43290450	9720	9720	9720	9720	456
556	20240318	102800	38858130	9770	9770	9770	9770	122
557	20240318	102700	37666190	9770	9770	9770	9770	51
558	20240318	102600	37167920	9770	9770	9770	9770	0
559	20240318	102500	37167920	9770	9770	9770	9770	1
560	20240318	102400	37158150	9700	9700	9700	9700	0
561	20240318	102300	37158150	9700	9700	9700	9700	0
562	20240318	102200	37158150	9700	9720	9720	9700	192
563	20240318	102100	35294280	9720	9720	9720	9720	0
564	20240318	102000	35294280	9720	9720	9720	9720	0
565	20240318	101900	35294280	9720	9720	9720	9720	0
566	20240318	101800	35294280	9720	9720	9720	9720	0
567	20240318	101700	35294280	9720	9720	9720	9720	0
568	20240318	101600	35294280	9720	9720	9720	9720	20
569	20240318	101500	35099880	9720	9720	9720	9720	117
570	20240318	101400	33962640	9770	9770	9770	9770	3
571	20240318	101300	33933330	9710	9710	9710	9710	0
572	20240318	101200	33933330	9710	9710	9710	9710	0
573	20240318	101100	33933330	9710	9710	9710	9710	0
574	20240318	101000	33933330	9710	9710	9710	9710	0
575	20240318	100900	33933330	9710	9710	9710	9710	0
576	20240318	100800	33933330	9710	9710	9710	9710	0
577	20240318	100700	33933330	9710	9710	9710	9710	0
578	20240318	100600	33933330	9710	9710	9710	9710	0
579	20240318	100500	33933330	9710	9710	9710	9710	20
580	20240318	100400	33739130	9710	9710	9710	9710	5
581	20240318	100300	33690580	9780	9780	9780	9780	2
582	20240318	100200	33671020	9700	9700	9700	9700	0
583	20240318	100100	33671020	9700	9780	9780	9700	202
584	20240318	100000	31708230	9780	9780	9780	9780	1
585	20240318	095900	31698450	9790	9790	9790	9790	0
586	20240318	095800	31698450	9790	9790	9790	9790	0
587	20240318	095700	31698450	9790	9790	9790	9790	0
588	20240318	095600	31698450	9790	9790	9790	9790	0
589	20240318	095500	31698450	9790	9790	9790	9790	0
590	20240318	095400	31698450	9790	9790	9790	9790	0
591	20240318	095300	31698450	9790	9790	9790	9790	1
592	20240318	095200	31688660	9790	9790	9790	9790	0
593	20240318	095100	31688660	9790	9790	9790	9790	0
594	20240318	095000	31688660	9790	9790	9790	9790	0
595	20240318	094900	31688660	9790	9790	9790	9790	4
596	20240318	094800	31649500	9790	9790	9790	9790	20
597	20240318	094700	31453700	9790	9790	9790	9790	0
598	20240318	094600	31453700	9790	9790	9790	9790	0
599	20240318	094500	31453700	9790	9790	9790	9790	0
600	20240318	094400	31453700	9790	9790	9790	9790	11
601	20240318	094300	31346010	9780	9780	9780	9780	11
602	20240318	094200	31238430	9780	9780	9780	9780	0
603	20240318	094100	31238430	9780	9780	9780	9780	5
604	20240318	094000	31189530	9800	9800	9800	9800	0
605	20240318	093900	31189530	9800	9800	9800	9800	0
606	20240318	093800	31189530	9800	9800	9800	9800	0
607	20240318	093700	31189530	9800	9800	9800	9800	0
608	20240318	093600	31189530	9800	9800	9800	9800	300
609	20240318	093500	28249530	9800	9800	9800	9800	0
610	20240318	093400	28249530	9800	9800	9800	9800	0
611	20240318	093300	28249530	9800	9800	9800	9800	0
612	20240318	093200	28249530	9800	9800	9800	9800	0
613	20240318	093100	28249530	9800	9800	9800	9800	1
614	20240318	093000	28239730	9830	9810	9830	9810	5
615	20240318	092900	28190630	9690	9730	9730	9690	628
616	20240318	092800	22093960	9720	9720	9720	9720	4
617	20240318	092700	22055080	9840	9840	9840	9840	0
618	20240318	092600	22055080	9840	9840	9840	9840	0
619	20240318	092500	22055080	9840	9840	9840	9840	0
620	20240318	092400	22055080	9840	9840	9840	9840	2
621	20240318	092300	22035400	9710	9710	9710	9710	0
622	20240318	092200	22035400	9710	9710	9710	9710	0
623	20240318	092100	22035400	9710	9710	9710	9710	0
624	20240318	092000	22035400	9710	9750	9750	9710	76
625	20240318	091900	21294640	9700	9750	9750	9700	133
626	20240318	091800	20004020	9720	9740	9740	9720	1234
627	20240318	091700	8008870	9740	9740	9740	9740	4
628	20240318	091600	7969910	9750	9750	9750	9750	128
629	20240318	091500	6721910	9770	9770	9770	9770	2
630	20240318	091400	6702370	9770	9770	9770	9770	7
631	20240318	091300	6633980	9770	9770	9770	9770	3
632	20240318	091200	6604670	9770	9770	9770	9770	0
633	20240318	091100	6604670	9770	9770	9770	9770	102
634	20240318	091000	5608130	9770	9780	9780	9770	30
635	20240318	090900	5315020	9860	9860	9860	9860	0
636	20240318	090800	5315020	9860	9860	9860	9860	0
637	20240318	090700	5315020	9860	9860	9860	9860	1
638	20240318	090600	5305160	9760	9870	9870	9760	7
639	20240318	090500	5236440	9870	9870	9870	9870	0
640	20240318	090400	5236440	9870	9870	9870	9870	0
641	20240318	090300	5236440	9870	9870	9870	9870	1
642	20240318	090200	5226570	9900	9900	9900	9900	1
643	20240318	090100	5216670	9750	9750	9750	9750	100
644	20240318	090000	4241670	9750	9750	9760	9750	435