KissMeData/039290/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	192200	278999120	9920	9920	9920	9920	947
3	20240318	192100	278999120	9920	9920	9920	9920	0
4	20240318	192000	278999120	9920	9920	9920	9920	0
5	20240318	191900	278999120	9920	9920	9920	9920	0
6	20240318	191800	278999120	9920	9920	9920	9920	0
7	20240318	191700	278999120	9920	9920	9920	9920	0
8	20240318	191600	278999120	9920	9920	9920	9920	0
9	20240318	191500	278999120	9920	9920	9920	9920	0
10	20240318	191400	278999120	9920	9920	9920	9920	0
11	20240318	191300	278999120	9920	9920	9920	9920	0
12	20240318	191200	278999120	9920	9920	9920	9920	0
13	20240318	191100	278999120	9920	9920	9920	9920	0
14	20240318	191000	278999120	9920	9920	9920	9920	0
15	20240318	190900	278999120	9920	9920	9920	9920	0
16	20240318	190800	278999120	9920	9920	9920	9920	0
17	20240318	190700	278999120	9920	9920	9920	9920	0
18	20240318	190600	278999120	9920	9920	9920	9920	0
19	20240318	190500	278999120	9920	9920	9920	9920	0
20	20240318	190400	278999120	9920	9920	9920	9920	0
21	20240318	190300	278999120	9920	9920	9920	9920	0
22	20240318	190200	278999120	9920	9920	9920	9920	0
23	20240318	190100	278999120	9920	9920	9920	9920	0
24	20240318	190000	278999120	9920	9920	9920	9920	0
25	20240318	185900	278999120	9920	9920	9920	9920	0
26	20240318	185800	278999120	9920	9920	9920	9920	0
27	20240318	185700	278999120	9920	9920	9920	9920	0
28	20240318	185600	278999120	9920	9920	9920	9920	0
29	20240318	185500	278999120	9920	9920	9920	9920	0
30	20240318	185400	278999120	9920	9920	9920	9920	0
31	20240318	185300	278999120	9920	9920	9920	9920	0
32	20240318	185200	278999120	9920	9920	9920	9920	947
33	20240318	185100	278999120	9920	9920	9920	9920	0
34	20240318	185000	278999120	9920	9920	9920	9920	0
35	20240318	184900	278999120	9920	9920	9920	9920	0
36	20240318	184800	278999120	9920	9920	9920	9920	0
37	20240318	184700	278999120	9920	9920	9920	9920	0
38	20240318	184600	278999120	9920	9920	9920	9920	0
39	20240318	184500	278999120	9920	9920	9920	9920	0
40	20240318	184400	278999120	9920	9920	9920	9920	0
41	20240318	184300	278999120	9920	9920	9920	9920	0
42	20240318	184200	278999120	9920	9920	9920	9920	0
43	20240318	184100	278999120	9920	9920	9920	9920	0
44	20240318	184000	278999120	9920	9920	9920	9920	0
45	20240318	183900	278999120	9920	9920	9920	9920	0
46	20240318	183800	278999120	9920	9920	9920	9920	0
47	20240318	183700	278999120	9920	9920	9920	9920	0
48	20240318	183600	278999120	9920	9920	9920	9920	0
49	20240318	183500	278999120	9920	9920	9920	9920	0
50	20240318	183400	278999120	9920	9920	9920	9920	0
51	20240318	183300	278999120	9920	9920	9920	9920	0
52	20240318	183200	278999120	9920	9920	9920	9920	0
53	20240318	183100	278999120	9920	9920	9920	9920	0
54	20240318	183000	278999120	9920	9920	9920	9920	0
55	20240318	182900	278999120	9920	9920	9920	9920	0
56	20240318	182800	278999120	9920	9920	9920	9920	0
57	20240318	182700	278999120	9920	9920	9920	9920	0
58	20240318	182600	278999120	9920	9920	9920	9920	0
59	20240318	182500	278999120	9920	9920	9920	9920	0
60	20240318	182400	278999120	9920	9920	9920	9920	0
61	20240318	182300	278999120	9920	9920	9920	9920	0
62	20240318	182200	278999120	9920	9920	9920	9920	947
63	20240318	182100	278999120	9920	9920	9920	9920	0
64	20240318	182000	278999120	9920	9920	9920	9920	0
65	20240318	181900	278999120	9920	9920	9920	9920	0
66	20240318	181800	278999120	9920	9920	9920	9920	0
67	20240318	181700	278999120	9920	9920	9920	9920	0
68	20240318	181600	278999120	9920	9920	9920	9920	0
69	20240318	181500	278999120	9920	9920	9920	9920	0
70	20240318	181400	278999120	9920	9920	9920	9920	0
71	20240318	181300	278999120	9920	9920	9920	9920	0
72	20240318	181200	278999120	9920	9920	9920	9920	0
73	20240318	181100	278999120	9920	9920	9920	9920	0
74	20240318	181000	278999120	9920	9920	9920	9920	0
75	20240318	180900	278999120	9920	9920	9920	9920	0
76	20240318	180800	278999120	9920	9920	9920	9920	0
77	20240318	180700	278999120	9920	9920	9920	9920	0
78	20240318	180600	278999120	9920	9920	9920	9920	0
79	20240318	180500	278999120	9920	9920	9920	9920	0
80	20240318	180400	278999120	9920	9920	9920	9920	0
81	20240318	180300	278999120	9920	9920	9920	9920	0
82	20240318	180200	278999120	9920	9920	9920	9920	0
83	20240318	180100	278999120	9920	9920	9920	9920	0
84	20240318	180000	278999120	9920	9920	9920	9920	0
85	20240318	175900	278999120	9920	9920	9920	9920	0
86	20240318	175800	278999120	9920	9920	9920	9920	0
87	20240318	175700	278999120	9920	9920	9920	9920	0
88	20240318	175600	278999120	9920	9920	9920	9920	0
89	20240318	175500	278999120	9920	9920	9920	9920	0
90	20240318	175400	278999120	9920	9920	9920	9920	0
91	20240318	175300	278999120	9920	9920	9920	9920	0
92	20240318	175200	278999120	9920	9920	9920	9920	947
93	20240318	175100	278999120	9920	9920	9920	9920	0
94	20240318	175000	278999120	9920	9920	9920	9920	0
95	20240318	174900	278999120	9920	9920	9920	9920	0
96	20240318	174800	278999120	9920	9920	9920	9920	0
97	20240318	174700	278999120	9920	9920	9920	9920	0
98	20240318	174600	278999120	9920	9920	9920	9920	0
99	20240318	174500	278999120	9920	9920	9920	9920	0
100	20240318	174400	278999120	9920	9920	9920	9920	0
101	20240318	174300	278999120	9920	9920	9920	9920	0
102	20240318	174200	278999120	9920	9920	9920	9920	0
103	20240318	174100	278999120	9920	9920	9920	9920	0
104	20240318	174000	278999120	9920	9920	9920	9920	0
105	20240318	173900	278999120	9920	9920	9920	9920	0
106	20240318	173800	278999120	9920	9920	9920	9920	0
107	20240318	173700	278999120	9920	9920	9920	9920	0
108	20240318	173600	278999120	9920	9920	9920	9920	0
109	20240318	173500	278999120	9920	9920	9920	9920	0
110	20240318	173400	278999120	9920	9920	9920	9920	0
111	20240318	173300	278999120	9920	9920	9920	9920	0
112	20240318	173200	278999120	9920	9920	9920	9920	0
113	20240318	173100	278999120	9920	9920	9920	9920	0
114	20240318	173000	278999120	9920	9920	9920	9920	0
115	20240318	172900	278999120	9920	9920	9920	9920	0
116	20240318	172800	278999120	9920	9920	9920	9920	0
117	20240318	172700	278999120	9920	9920	9920	9920	0
118	20240318	172600	278999120	9920	9920	9920	9920	0
119	20240318	172500	278999120	9920	9920	9920	9920	0
120	20240318	172400	278999120	9920	9920	9920	9920	0
121	20240318	172300	278999120	9920	9920	9920	9920	0
122	20240318	172200	278999120	9920	9920	9920	9920	947
123	20240318	172100	278999120	9920	9920	9920	9920	0
124	20240318	172000	278999120	9920	9920	9920	9920	0
125	20240318	171900	278999120	9920	9920	9920	9920	0
126	20240318	171800	278999120	9920	9920	9920	9920	0
127	20240318	171700	278999120	9920	9920	9920	9920	0
128	20240318	171600	278999120	9920	9920	9920	9920	0
129	20240318	171500	278999120	9920	9920	9920	9920	0
130	20240318	171400	278999120	9920	9920	9920	9920	0
131	20240318	171300	278999120	9920	9920	9920	9920	0
132	20240318	171200	278999120	9920	9920	9920	9920	0
133	20240318	171100	278999120	9920	9920	9920	9920	0
134	20240318	171000	278999120	9920	9920	9920	9920	0
135	20240318	170900	278999120	9920	9920	9920	9920	0
136	20240318	170800	278999120	9920	9920	9920	9920	0
137	20240318	170700	278999120	9920	9920	9920	9920	0
138	20240318	170600	278999120	9920	9920	9920	9920	0
139	20240318	170500	278999120	9920	9920	9920	9920	0
140	20240318	170400	278999120	9920	9920	9920	9920	0
141	20240318	170300	278999120	9920	9920	9920	9920	0
142	20240318	170200	278999120	9920	9920	9920	9920	0
143	20240318	170100	278999120	9920	9920	9920	9920	0
144	20240318	170000	278999120	9920	9920	9920	9920	0
145	20240318	165900	278999120	9920	9920	9920	9920	0
146	20240318	165800	278999120	9920	9920	9920	9920	0
147	20240318	165700	278999120	9920	9920	9920	9920	0
148	20240318	165600	278999120	9920	9920	9920	9920	0
149	20240318	165500	278999120	9920	9920	9920	9920	0
150	20240318	165400	278999120	9920	9920	9920	9920	0
151	20240318	165300	278999120	9920	9920	9920	9920	0
152	20240318	165200	278999120	9920	9920	9920	9920	947
153	20240318	165100	278999120	9920	9920	9920	9920	0
154	20240318	165000	278999120	9920	9920	9920	9920	0
155	20240318	164900	278999120	9920	9920	9920	9920	0
156	20240318	164800	278999120	9920	9920	9920	9920	0
157	20240318	164700	278999120	9920	9920	9920	9920	0
158	20240318	164600	278999120	9920	9920	9920	9920	0
159	20240318	164500	278999120	9920	9920	9920	9920	0
160	20240318	164400	278999120	9920	9920	9920	9920	0
161	20240318	164300	278999120	9920	9920	9920	9920	0
162	20240318	164200	278999120	9920	9920	9920	9920	0
163	20240318	164100	278999120	9920	9920	9920	9920	0
164	20240318	164000	278999120	9920	9920	9920	9920	0
165	20240318	163900	278999120	9920	9920	9920	9920	0
166	20240318	163800	278999120	9920	9920	9920	9920	0
167	20240318	163700	278999120	9920	9920	9920	9920	0
168	20240318	163600	278999120	9920	9920	9920	9920	0
169	20240318	163500	278999120	9920	9920	9920	9920	0
170	20240318	163400	278999120	9920	9920	9920	9920	0
171	20240318	163300	278999120	9920	9920	9920	9920	0
172	20240318	163200	278999120	9920	9920	9920	9920	0
173	20240318	163100	278999120	9920	9920	9920	9920	0
174	20240318	163000	278999120	9920	9920	9920	9920	0
175	20240318	162900	278999120	9920	9920	9920	9920	0
176	20240318	162800	278999120	9920	9920	9920	9920	0
177	20240318	162700	278999120	9920	9920	9920	9920	0
178	20240318	162600	278999120	9920	9920	9920	9920	0
179	20240318	162500	278999120	9920	9920	9920	9920	0
180	20240318	162400	278999120	9920	9920	9920	9920	0
181	20240318	162300	278999120	9920	9920	9920	9920	0
182	20240318	162200	278999120	9920	9920	9920	9920	947
183	20240318	162100	278999120	9920	9920	9920	9920	0
184	20240318	162000	278999120	9920	9920	9920	9920	0
185	20240318	161900	278999120	9920	9920	9920	9920	0
186	20240318	161800	278999120	9920	9920	9920	9920	0
187	20240318	161700	278999120	9920	9920	9920	9920	0
188	20240318	161600	278999120	9920	9920	9920	9920	0
189	20240318	161500	278999120	9920	9920	9920	9920	0
190	20240318	161400	278999120	9920	9920	9920	9920	0
191	20240318	161300	278999120	9920	9920	9920	9920	0
192	20240318	161200	278999120	9920	9920	9920	9920	0
193	20240318	161100	278999120	9920	9920	9920	9920	0
194	20240318	161000	278999120	9920	9920	9920	9920	0
195	20240318	160900	278999120	9920	9920	9920	9920	0
196	20240318	160800	278999120	9920	9920	9920	9920	0
197	20240318	160700	278999120	9920	9920	9920	9920	0
198	20240318	160600	278999120	9920	9920	9920	9920	0
199	20240318	160500	278999120	9920	9920	9920	9920	0
200	20240318	160400	278999120	9920	9920	9920	9920	0
201	20240318	160300	278999120	9920	9920	9920	9920	0
202	20240318	160200	278999120	9920	9920	9920	9920	0
203	20240318	160100	278999120	9920	9920	9920	9920	0
204	20240318	160000	278999120	9920	9920	9920	9920	0
205	20240318	155900	278999120	9920	9920	9920	9920	0
206	20240318	155800	278999120	9920	9920	9920	9920	0
207	20240318	155700	278999120	9920	9920	9920	9920	0
208	20240318	155600	278999120	9920	9920	9920	9920	0
209	20240318	155500	278999120	9920	9920	9920	9920	0
210	20240318	155400	278999120	9920	9920	9920	9920	0
211	20240318	155300	278999120	9920	9920	9920	9920	0
212	20240318	155200	278999120	9920	9920	9920	9920	947
213	20240318	155100	278999120	9920	9920	9920	9920	0
214	20240318	155000	278999120	9920	9920	9920	9920	0
215	20240318	154900	278999120	9920	9920	9920	9920	0
216	20240318	154800	278999120	9920	9920	9920	9920	0
217	20240318	154700	278999120	9920	9920	9920	9920	0
218	20240318	154600	278999120	9920	9920	9920	9920	0
219	20240318	154500	278999120	9920	9920	9920	9920	0
220	20240318	154400	278999120	9920	9920	9920	9920	0
221	20240318	154300	278999120	9920	9920	9920	9920	0
222	20240318	154200	278999120	9920	9920	9920	9920	0
223	20240318	154100	278999120	9920	9920	9920	9920	0
224	20240318	154000	278999120	9920	9920	9920	9920	0
225	20240318	153900	278999120	9920	9920	9920	9920	0
226	20240318	153800	278999120	9920	9920	9920	9920	0
227	20240318	153700	278999120	9920	9920	9920	9920	0
228	20240318	153600	278999120	9920	9920	9920	9920	0
229	20240318	153500	278999120	9920	9920	9920	9920	0
230	20240318	153400	278999120	9920	9920	9920	9920	0
231	20240318	153300	278999120	9920	9920	9920	9920	0
232	20240318	153200	278999120	9920	9920	9920	9920	0
233	20240318	153100	278999120	9920	9920	9920	9920	0
234	20240318	153000	278999120	9920	9920	9920	9920	947
235	20240318	152900	269604880	9930	9930	9930	9930	0
236	20240318	152800	269604880	9930	9930	9930	9930	0
237	20240318	152700	269604880	9930	9930	9930	9930	0
238	20240318	152600	269604880	9930	9930	9930	9930	0
239	20240318	152500	269604880	9930	9930	9930	9930	0
240	20240318	152400	269604880	9930	9930	9930	9930	0
241	20240318	152300	269604880	9930	9930	9930	9930	0
242	20240318	152200	269604880	9930	9930	9930	9930	0
243	20240318	152100	269604880	9930	9930	9930	9930	0
244	20240318	152000	269604880	9930	9930	9930	9930	0
245	20240318	151900	269604880	9930	9950	9950	9920	247
246	20240318	151800	267152590	9930	9940	9940	9930	588
247	20240318	151700	261308270	9940	9940	9940	9940	60
248	20240318	151600	260711870	9940	9950	9950	9940	18
249	20240318	151500	260532850	9940	9940	9940	9940	0
250	20240318	151400	260532850	9940	9950	9950	9940	28
251	20240318	151300	260254280	9950	9950	9950	9940	12
252	20240318	151200	260134980	9950	9950	9950	9950	1
253	20240318	151100	260125030	9940	9940	9940	9940	0
254	20240318	151000	260125030	9940	9940	9940	9940	0
255	20240318	150900	260125030	9940	9950	9950	9940	609
256	20240318	150800	254066140	9940	9940	9950	9940	132
257	20240318	150700	252753560	9940	9940	9940	9940	25
258	20240318	150600	252505060	9940	9940	9940	9940	25
259	20240318	150500	252256560	9950	9950	9950	9950	5
260	20240318	150400	252206810	9950	9950	9950	9950	1
261	20240318	150300	252196860	9950	9950	9950	9950	0
262	20240318	150200	252196860	9950	9950	9950	9950	1
263	20240318	150100	252186910	9940	9940	9940	9940	31
264	20240318	150000	251878770	9930	9930	9930	9930	0
265	20240318	145900	251878770	9930	9930	9930	9930	5
266	20240318	145800	251829120	9930	9930	9930	9930	0
267	20240318	145700	251829120	9930	9930	9930	9930	26
268	20240318	145600	251570940	9930	9930	9930	9930	3
269	20240318	145500	251541150	9930	9930	9940	9930	45
270	20240318	145400	251094000	9930	9930	9930	9930	1
271	20240318	145300	251084070	9930	9930	9930	9930	0
272	20240318	145200	251084070	9930	9930	9930	9930	0
273	20240318	145100	251084070	9930	9930	9930	9930	0
274	20240318	145000	251084070	9930	9930	9930	9930	0
275	20240318	144900	251084070	9930	9940	9940	9930	5
276	20240318	144800	251034400	9940	9940	9940	9940	10
277	20240318	144700	250935000	9930	9930	9930	9930	0
278	20240318	144600	250935000	9930	9930	9930	9930	0
279	20240318	144500	250935000	9930	9930	9930	9930	18
280	20240318	144400	250756260	9930	9930	9930	9930	5
281	20240318	144300	250706610	9930	9930	9930	9930	1
282	20240318	144200	250696680	9930	9930	9930	9930	35
283	20240318	144100	250349130	9950	9930	9950	9930	11
284	20240318	144000	250239880	9930	9930	9930	9930	50
285	20240318	143900	249743380	9930	9930	9930	9930	1
286	20240318	143800	249733450	9930	9930	9930	9930	0
287	20240318	143700	249733450	9930	9930	9930	9930	0
288	20240318	143600	249733450	9930	9950	9950	9930	15
289	20240318	143500	249584480	9950	9950	9950	9950	0
290	20240318	143400	249584480	9950	9950	9950	9950	1
291	20240318	143300	249574530	9930	9930	9930	9930	0
292	20240318	143200	249574530	9930	9930	9930	9930	28
293	20240318	143100	249296490	9920	9920	9920	9920	0
294	20240318	143000	249296490	9920	9920	9920	9920	0
295	20240318	142900	249296490	9920	9930	9930	9920	42
296	20240318	142800	248879750	9920	9920	9920	9920	0
297	20240318	142700	248879750	9920	9920	9920	9920	0
298	20240318	142600	248879750	9920	9940	9940	9920	999
299	20240318	142500	238963630	9940	9940	9940	9940	0
300	20240318	142400	238963630	9940	9940	9940	9940	1
301	20240318	142300	238953690	9940	9940	9940	9940	0
302	20240318	142200	238953690	9940	9940	9940	9940	0
303	20240318	142100	238953690	9940	9940	9940	9940	0
304	20240318	142000	238953690	9940	9940	9940	9940	0
305	20240318	141900	238953690	9940	9940	9940	9940	1
306	20240318	141800	238943750	9940	9940	9940	9940	0
307	20240318	141700	238943750	9940	9940	9940	9940	12
308	20240318	141600	238824470	9940	9940	9940	9940	20
309	20240318	141500	238625670	9940	9930	9940	9930	4
310	20240318	141400	238585930	9940	9940	9940	9940	10
311	20240318	141300	238486530	9920	9920	9920	9920	0
312	20240318	141200	238486530	9920	9920	9920	9920	0
313	20240318	141100	238486530	9920	9920	9920	9920	0
314	20240318	141000	238486530	9920	9930	9930	9920	545
315	20240318	140900	233075070	9930	9930	9930	9930	12
316	20240318	140800	232955910	9930	9940	9940	9930	186
317	20240318	140700	231108400	9940	9940	9940	9940	35
318	20240318	140600	230760500	9940	9940	9940	9940	0
319	20240318	140500	230760500	9940	9950	9950	9940	534
320	20240318	140400	225452530	9940	9940	9940	9940	100
321	20240318	140300	224458530	9940	9940	9940	9940	0
322	20240318	140200	224458530	9940	9940	9940	9940	0
323	20240318	140100	224458530	9940	9940	9940	9940	13
324	20240318	140000	224329310	9940	9940	9940	9940	0
325	20240318	135900	224329310	9940	9940	9940	9940	0
326	20240318	135800	224329310	9940	9940	9940	9940	0
327	20240318	135700	224329310	9940	9960	9960	9940	35
328	20240318	135600	223981320	9950	9950	9950	9950	300
329	20240318	135500	220996320	9950	9950	9950	9950	0
330	20240318	135400	220996320	9950	9960	9960	9950	7
331	20240318	135300	220926660	9960	9960	9960	9960	1
332	20240318	135200	220916700	9950	9950	9950	9950	0
333	20240318	135100	220916700	9950	9960	9960	9950	51
334	20240318	135000	220409050	9960	9950	9960	9950	39
335	20240318	134900	220020910	9950	9950	9960	9950	64
336	20240318	134800	219384100	9950	9950	9950	9950	0
337	20240318	134700	219384100	9950	9950	9950	9950	126
338	20240318	134600	218130400	9950	9950	9950	9950	100
339	20240318	134500	217135400	9950	9950	9950	9950	0
340	20240318	134400	217135400	9950	9960	9960	9950	5
341	20240318	134300	217085640	9960	9960	9960	9960	0
342	20240318	134200	217085640	9960	9960	9960	9960	0
343	20240318	134100	217085640	9960	9960	9960	9960	0
344	20240318	134000	217085640	9960	9960	9960	9960	63
345	20240318	133900	216458160	9960	9960	9960	9960	1
346	20240318	133800	216448200	9960	9960	9960	9960	86
347	20240318	133700	215591640	9950	9950	9950	9950	0
348	20240318	133600	215591640	9950	9960	9960	9950	481
349	20240318	133500	210801400	9960	9960	9960	9960	0
350	20240318	133400	210801400	9960	9960	9960	9960	0
351	20240318	133300	210801400	9960	9960	9960	9960	0
352	20240318	133200	210801400	9960	9960	9960	9960	0
353	20240318	133100	210801400	9960	9960	9960	9960	0
354	20240318	133000	210801400	9960	9960	9960	9960	0
355	20240318	132900	210801400	9960	9960	9960	9960	0
356	20240318	132800	210801400	9960	9960	9960	9960	0
357	20240318	132700	210801400	9960	9960	9960	9960	50
358	20240318	132600	210303400	9960	9960	9960	9960	0
359	20240318	132500	210303400	9960	9960	9960	9960	0
360	20240318	132400	210303400	9960	9960	9960	9960	0
361	20240318	132300	210303400	9960	9960	9960	9960	40
362	20240318	132200	209905000	9960	9960	9960	9960	0
363	20240318	132100	209905000	9960	9970	9970	9960	116
364	20240318	132000	208748640	9970	9970	9970	9970	30
365	20240318	131900	208449540	9960	9960	9960	9960	17
366	20240318	131800	208280220	9960	9980	9980	9960	9
367	20240318	131700	208190550	9980	9980	9980	9980	50
368	20240318	131600	207691550	9980	9980	9980	9980	0
369	20240318	131500	207691550	9980	9980	9980	9980	0
370	20240318	131400	207691550	9980	9980	9980	9980	0
371	20240318	131300	207691550	9980	9980	9980	9980	2
372	20240318	131200	207671590	9960	9960	9960	9960	0
373	20240318	131100	207671590	9960	9960	9960	9960	0
374	20240318	131000	207671590	9960	9960	9960	9960	0
375	20240318	130900	207671590	9960	9960	9960	9960	0
376	20240318	130800	207671590	9960	9960	9960	9960	0
377	20240318	130700	207671590	9960	9960	9960	9960	1
378	20240318	130600	207661630	9960	9960	9960	9960	0
379	20240318	130500	207661630	9960	9960	9960	9960	100
380	20240318	130400	206665630	9960	9960	9960	9960	0
381	20240318	130300	206665630	9960	9960	9960	9960	6
382	20240318	130200	206605870	9980	9980	9980	9980	0
383	20240318	130100	206605870	9980	9980	9980	9980	0
384	20240318	130000	206605870	9980	9970	9980	9970	137
385	20240318	125900	205238780	9960	9980	9980	9960	172
386	20240318	125800	203522990	9970	9970	9970	9970	108
387	20240318	125700	202446230	9970	9970	9980	9970	334
388	20240318	125600	199115250	9970	9970	9970	9970	0
389	20240318	125500	199115250	9970	9970	9970	9970	0
390	20240318	125400	199115250	9970	9970	9970	9970	15
391	20240318	125300	198965700	9970	9980	9980	9970	8
392	20240318	125200	198885920	9970	9970	9970	9970	0
393	20240318	125100	198885920	9970	9970	9970	9970	0
394	20240318	125000	198885920	9970	9980	9980	9970	39
395	20240318	124900	198496840	9970	9980	9980	9970	34
396	20240318	124800	198157840	9970	9970	9970	9970	0
397	20240318	124700	198157840	9970	9970	9970	9970	0
398	20240318	124600	198157840	9970	9980	9980	9970	28
399	20240318	124500	197878500	9970	9970	9970	9970	10
400	20240318	124400	197778800	9970	9970	9970	9970	1
401	20240318	124300	197768830	9970	9970	9970	9970	0
402	20240318	124200	197768830	9970	9970	9970	9970	0
403	20240318	124100	197768830	9970	9970	9970	9970	122
404	20240318	124000	196552490	9970	9970	9970	9970	0
405	20240318	123900	196552490	9970	9970	9970	9970	0
406	20240318	123800	196552490	9970	9970	9970	9970	0
407	20240318	123700	196552490	9970	9970	9970	9970	39
408	20240318	123600	196163660	9980	9970	9980	9950	86
409	20240318	123500	195306950	9970	9970	9970	9970	7
410	20240318	123400	195237160	9970	9970	9970	9970	1
411	20240318	123300	195227190	9980	9980	9980	9960	414
412	20240318	123200	191095730	9960	9980	9980	9960	91
413	20240318	123100	190187650	9980	9980	9980	9980	0
414	20240318	123000	190187650	9980	9980	9980	9980	0
415	20240318	122900	190187650	9980	9980	9980	9960	127
416	20240318	122800	188920370	9980	9980	9980	9980	27
417	20240318	122700	188650910	9980	9980	9980	9980	20
418	20240318	122600	188451310	9990	9990	9990	9990	0
419	20240318	122500	188451310	9990	9990	9990	9990	0
420	20240318	122400	188451310	9990	9990	9990	9990	0
421	20240318	122300	188451310	9990	9990	9990	9990	0
422	20240318	122200	188451310	9990	9990	9990	9990	0
423	20240318	122100	188451310	9990	9940	9990	9940	87
424	20240318	122000	187586280	9950	9950	9950	9950	508
425	20240318	121900	182531680	9950	9950	9990	9950	16
426	20240318	121800	182372440	9950	9970	9970	9950	498
427	20240318	121700	177416460	9990	9990	9990	9990	0
428	20240318	121600	177416460	9990	9990	9990	9990	0
429	20240318	121500	177416460	9990	9990	9990	9990	0
430	20240318	121400	177416460	9990	9990	9990	9990	0
431	20240318	121300	177416460	9990	9980	9990	9980	21
432	20240318	121200	177206870	9980	9980	9980	9980	112
433	20240318	121100	176089110	9970	9970	9970	9970	0
434	20240318	121000	176089110	9970	9970	9970	9970	0
435	20240318	120900	176089110	9970	9970	9970	9970	2
436	20240318	120800	176069170	9960	9960	9960	9960	0
437	20240318	120700	176069170	9960	9960	9960	9960	10
438	20240318	120600	175969570	9960	9960	9960	9960	0
439	20240318	120500	175969570	9960	9960	9960	9960	0
440	20240318	120400	175969570	9960	9970	9970	9960	17
441	20240318	120300	175800230	9970	9970	9970	9970	5
442	20240318	120200	175750380	9990	9990	9990	9990	0
443	20240318	120100	175750380	9990	9990	9990	9990	0
444	20240318	120000	175750380	9990	9990	9990	9990	5
445	20240318	115900	175700430	9980	9990	9990	9980	5
446	20240318	115800	175650490	10000	10000	10000	10000	25
447	20240318	115700	175400490	10000	10000	10000	10000	0
448	20240318	115600	175400490	10000	10000	10000	10000	10
449	20240318	115500	175300490	10000	10000	10000	10000	20
450	20240318	115400	175100490	10000	10000	10000	10000	0
451	20240318	115300	175100490	10000	10010	10010	10000	7
452	20240318	115200	175030440	10010	10010	10010	10010	58
453	20240318	115100	174449860	10010	10010	10010	10010	10
454	20240318	115000	174349760	10010	10010	10010	10010	0
455	20240318	114900	174349760	10010	10010	10010	10010	5
456	20240318	114800	174299710	10000	10000	10000	10000	0
457	20240318	114700	174299710	10000	10000	10000	10000	1
458	20240318	114600	174289710	10000	10000	10000	10000	0
459	20240318	114500	174289710	10000	10000	10000	10000	4
460	20240318	114400	174249710	10000	10000	10000	10000	47
461	20240318	114300	173779710	10000	10000	10000	10000	150
462	20240318	114200	172279710	10000	10000	10000	10000	1
463	20240318	114100	172269710	9990	9990	9990	9990	300
464	20240318	114000	169272710	9990	9990	9990	9990	0
465	20240318	113900	169272710	9990	9990	9990	9990	103
466	20240318	113800	168243740	9960	9960	9960	9960	0
467	20240318	113700	168243740	9960	9960	9960	9960	0
468	20240318	113600	168243740	9960	9970	9970	9960	40
469	20240318	113500	167845210	9970	9970	9970	9970	0
470	20240318	113400	167845210	9970	9970	9970	9970	0
471	20240318	113300	167845210	9970	9970	9970	9970	0
472	20240318	113200	167845210	9970	9970	9970	9970	0
473	20240318	113100	167845210	9970	9970	9970	9970	0
474	20240318	113000	167845210	9970	9990	9990	9970	314
475	20240318	112900	164708630	9990	9990	9990	9990	1
476	20240318	112800	164698640	9960	9960	9960	9960	0
477	20240318	112700	164698640	9960	9960	9960	9960	10
478	20240318	112600	164599040	9960	9960	9960	9960	0
479	20240318	112500	164599040	9960	9960	9960	9960	0
480	20240318	112400	164599040	9960	9960	9960	9960	1
481	20240318	112300	164589080	9990	9990	9990	9990	2
482	20240318	112200	164569100	9960	9960	9960	9960	0
483	20240318	112100	164569100	9960	9960	9960	9950	84
484	20240318	112000	163732490	9960	9960	9960	9960	41
485	20240318	111900	163324130	9960	9960	9960	9960	1
486	20240318	111800	163314170	9990	9990	9990	9990	0
487	20240318	111700	163314170	9990	9990	9990	9990	1
488	20240318	111600	163304180	9990	9990	9990	9990	1
489	20240318	111500	163294190	9950	9950	9950	9950	0
490	20240318	111400	163294190	9950	9950	9950	9950	1
491	20240318	111300	163284240	9950	9950	9950	9950	0
492	20240318	111200	163284240	9950	9950	9950	9950	39
493	20240318	111100	162896190	9960	9960	9960	9960	0
494	20240318	111000	162896190	9960	9960	9960	9960	0
495	20240318	110900	162896190	9960	9960	9960	9960	0
496	20240318	110800	162896190	9960	9960	9960	9960	3
497	20240318	110700	162866310	9950	9950	9950	9950	0
498	20240318	110600	162866310	9950	9950	9950	9950	0
499	20240318	110500	162866310	9950	9950	9950	9950	0
500	20240318	110400	162866310	9950	9950	9950	9950	4
501	20240318	110300	162826510	9960	9960	9960	9960	10
502	20240318	110200	162726910	9950	9950	9950	9950	0
503	20240318	110100	162726910	9950	9960	9960	9950	29
504	20240318	110000	162438160	9950	9960	9960	9950	104
505	20240318	105900	161402380	9990	9960	9990	9960	7
506	20240318	105800	161332510	9990	9990	9990	9990	0
507	20240318	105700	161332510	9990	9990	9990	9990	5
508	20240318	105600	161282560	9990	9990	9990	9990	8
509	20240318	105500	161202640	9960	9960	9960	9960	1
510	20240318	105400	161192680	9960	9960	9960	9960	5
511	20240318	105300	161142880	9950	9950	9950	9950	0
512	20240318	105200	161142880	9950	9950	9950	9950	0
513	20240318	105100	161142880	9950	9950	9950	9950	0
514	20240318	105000	161142880	9950	9950	9950	9950	5
515	20240318	104900	161093130	9950	9950	9950	9950	35
516	20240318	104800	160744880	9950	9950	9950	9950	7
517	20240318	104700	160675230	9950	9980	9980	9950	484
518	20240318	104600	155858210	9990	9990	9990	9990	0
519	20240318	104500	155858210	9990	9990	9990	9990	1
520	20240318	104400	155848220	9990	9990	9990	9990	57
521	20240318	104300	155278790	9990	9990	9990	9990	23
522	20240318	104200	155049020	9990	9990	9990	9990	0
523	20240318	104100	155049020	9990	9990	9990	9990	22
524	20240318	104000	154829240	9990	9990	9990	9990	0
525	20240318	103900	154829240	9990	9990	9990	9990	0
526	20240318	103800	154829240	9990	9990	9990	9990	0
527	20240318	103700	154829240	9990	9990	9990	9990	0
528	20240318	103600	154829240	9990	9990	9990	9990	7
529	20240318	103500	154759310	10000	10000	10000	10000	12
530	20240318	103400	154639310	9980	9980	9980	9980	0
531	20240318	103300	154639310	9980	10000	10000	9980	68
532	20240318	103200	153959450	9990	9990	9990	9990	0
533	20240318	103100	153959450	9990	9990	9990	9990	18
534	20240318	103000	153779630	9990	9990	9990	9990	0
535	20240318	102900	153779630	9990	9990	9990	9990	17
536	20240318	102800	153609800	9990	9990	9990	9990	2
537	20240318	102700	153589820	9990	9990	9990	9990	17
538	20240318	102600	153419990	9990	9990	9990	9990	3
539	20240318	102500	153390020	9990	9990	9990	9990	104
540	20240318	102400	152351060	10000	10000	10000	10000	0
541	20240318	102300	152351060	10000	10000	10000	10000	0
542	20240318	102200	152351060	10000	9990	10010	9990	470
543	20240318	102100	147651420	9990	9990	9990	9990	6
544	20240318	102000	147591480	9990	9990	9990	9990	0
545	20240318	101900	147591480	9990	9990	9990	9990	30
546	20240318	101800	147291780	9950	9950	9950	9950	0
547	20240318	101700	147291780	9950	9950	9950	9950	0
548	20240318	101600	147291780	9950	9950	9950	9950	50
549	20240318	101500	146794280	9950	9950	9950	9950	1
550	20240318	101400	146784330	9950	9950	9950	9950	137
551	20240318	101300	145421180	9950	9950	9950	9950	0
552	20240318	101200	145421180	9950	9950	9950	9950	0
553	20240318	101100	145421180	9950	9950	9990	9950	553
554	20240318	101000	139898030	9950	9950	9950	9950	0
555	20240318	100900	139898030	9950	9960	9960	9950	19
556	20240318	100800	139708940	10000	10000	10000	10000	200
557	20240318	100700	137708940	10000	10000	10000	10000	0
558	20240318	100600	137708940	10000	9950	10000	9950	133
559	20240318	100500	136385540	10000	10000	10000	10000	31
560	20240318	100400	136075540	9950	9980	9980	9950	37
561	20240318	100300	135707360	10000	10000	10000	10000	0
562	20240318	100200	135707360	10000	10000	10000	10000	1
563	20240318	100100	135697360	10000	10000	10000	10000	2
564	20240318	100000	135677360	10000	9940	10000	9940	15
565	20240318	095900	135527680	9990	9940	9990	9940	5
566	20240318	095800	135477930	10010	10010	10010	10010	0
567	20240318	095700	135477930	10010	9950	10010	9940	396
568	20240318	095600	131532810	9950	9950	9950	9950	0
569	20240318	095500	131532810	9950	9950	9950	9950	0
570	20240318	095400	131532810	9950	9970	9970	9950	5
571	20240318	095300	131483030	9950	9950	9950	9950	13
572	20240318	095200	131353680	9950	9950	9950	9950	5
573	20240318	095100	131303930	9950	9950	9950	9950	5
574	20240318	095000	131254180	9940	9940	9940	9940	0
575	20240318	094900	131254180	9940	9980	9980	9940	160
576	20240318	094800	129657560	10010	10010	10010	10010	3
577	20240318	094700	129627530	10010	9990	10010	9990	16
578	20240318	094600	129467610	9980	9980	9980	9980	75
579	20240318	094500	128719110	9980	9980	9980	9980	108
580	20240318	094400	127641270	9980	9980	9980	9980	125
581	20240318	094300	126393770	9980	9970	9990	9940	225
582	20240318	094200	124152840	9960	9950	9960	9940	109
583	20240318	094100	123067470	9960	9970	9970	9940	177
584	20240318	094000	121306130	9980	10000	10000	9980	162
585	20240318	093900	119688250	10000	10030	10030	10000	376
586	20240318	093800	115926340	10030	10020	10030	10020	68
587	20240318	093700	115244940	10020	10020	10020	10020	93
588	20240318	093600	114313080	10020	10020	10020	10020	11
589	20240318	093500	114202860	10020	10030	10030	10020	596
590	20240318	093400	108224990	10030	10050	10050	10030	161
591	20240318	093300	106607160	10050	10030	10050	10030	12
592	20240318	093200	106486780	10030	10030	10030	10030	0
593	20240318	093100	106486780	10030	10070	10070	10030	145
594	20240318	093000	105030750	10070	10070	10070	10070	678
595	20240318	092900	98203290	10070	10070	10070	10070	5
596	20240318	092800	98152940	10070	10030	10070	10010	3074
597	20240318	092700	67307370	10020	10020	10020	10020	30
598	20240318	092600	67006770	10010	10030	10030	10010	71
599	20240318	092500	66295140	10030	10030	10030	10030	143
600	20240318	092400	64860850	10030	10030	10040	10030	725
601	20240318	092300	57588630	10030	10040	10040	10020	233
602	20240318	092200	55251420	10040	10040	10050	10010	265
603	20240318	092100	52588890	10030	9960	10030	9960	1861
604	20240318	092000	34004400	9940	9920	9960	9920	388
605	20240318	091900	30151860	9920	9890	9930	9890	543
606	20240318	091800	24761160	9890	9890	9890	9890	433
607	20240318	091700	20478790	9880	9870	9880	9870	66
608	20240318	091600	19827330	9870	9870	9870	9870	6
609	20240318	091500	19768110	9830	9830	9830	9830	0
610	20240318	091400	19768110	9830	9830	9830	9830	2
611	20240318	091300	19748450	9870	9870	9870	9870	80
612	20240318	091200	18958850	9870	9870	9870	9870	0
613	20240318	091100	18958850	9870	9880	9880	9870	8
614	20240318	091000	18879880	9890	9890	9890	9890	888
615	20240318	090900	10097560	9890	9890	9890	9890	121
616	20240318	090800	8900870	9890	9810	9890	9810	11
617	20240318	090700	8792650	9800	9800	9800	9800	0
618	20240318	090600	8792650	9800	9800	9800	9800	5
619	20240318	090500	8743650	9800	9800	9800	9800	106
620	20240318	090400	7704850	9800	9800	9800	9800	0
621	20240318	090300	7704850	9800	9900	9900	9800	141
622	20240318	090200	6309850	9930	9770	9930	9770	68
623	20240318	090100	5638890	9770	9770	9770	9770	9
624	20240318	090000	5550960	9860	9720	9860	9710	570