KissMeData/037070/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	191900	176185260	9860	9860	9860	9860	140
3	20240312	191800	176185260	9860	9860	9860	9860	0
4	20240312	191700	176185260	9860	9860	9860	9860	0
5	20240312	191600	176185260	9860	9860	9860	9860	0
6	20240312	191500	176185260	9860	9860	9860	9860	0
7	20240312	191400	176185260	9860	9860	9860	9860	0
8	20240312	191300	176185260	9860	9860	9860	9860	0
9	20240312	191200	176185260	9860	9860	9860	9860	0
10	20240312	191100	176185260	9860	9860	9860	9860	0
11	20240312	191000	176185260	9860	9860	9860	9860	0
12	20240312	190900	176185260	9860	9860	9860	9860	0
13	20240312	190800	176185260	9860	9860	9860	9860	0
14	20240312	190700	176185260	9860	9860	9860	9860	0
15	20240312	190600	176185260	9860	9860	9860	9860	0
16	20240312	190500	176185260	9860	9860	9860	9860	0
17	20240312	190400	176185260	9860	9860	9860	9860	0
18	20240312	190300	176185260	9860	9860	9860	9860	0
19	20240312	190200	176185260	9860	9860	9860	9860	0
20	20240312	190100	176185260	9860	9860	9860	9860	0
21	20240312	190000	176185260	9860	9860	9860	9860	0
22	20240312	185900	176185260	9860	9860	9860	9860	0
23	20240312	185800	176185260	9860	9860	9860	9860	0
24	20240312	185700	176185260	9860	9860	9860	9860	0
25	20240312	185600	176185260	9860	9860	9860	9860	0
26	20240312	185500	176185260	9860	9860	9860	9860	0
27	20240312	185400	176185260	9860	9860	9860	9860	0
28	20240312	185300	176185260	9860	9860	9860	9860	0
29	20240312	185200	176185260	9860	9860	9860	9860	0
30	20240312	185100	176185260	9860	9860	9860	9860	0
31	20240312	185000	176185260	9860	9860	9860	9860	0
32	20240312	184900	176185260	9860	9860	9860	9860	140
33	20240312	184800	176185260	9860	9860	9860	9860	0
34	20240312	184700	176185260	9860	9860	9860	9860	0
35	20240312	184600	176185260	9860	9860	9860	9860	0
36	20240312	184500	176185260	9860	9860	9860	9860	0
37	20240312	184400	176185260	9860	9860	9860	9860	0
38	20240312	184300	176185260	9860	9860	9860	9860	0
39	20240312	184200	176185260	9860	9860	9860	9860	0
40	20240312	184100	176185260	9860	9860	9860	9860	0
41	20240312	184000	176185260	9860	9860	9860	9860	0
42	20240312	183900	176185260	9860	9860	9860	9860	0
43	20240312	183800	176185260	9860	9860	9860	9860	0
44	20240312	183700	176185260	9860	9860	9860	9860	0
45	20240312	183600	176185260	9860	9860	9860	9860	0
46	20240312	183500	176185260	9860	9860	9860	9860	0
47	20240312	183400	176185260	9860	9860	9860	9860	0
48	20240312	183300	176185260	9860	9860	9860	9860	0
49	20240312	183200	176185260	9860	9860	9860	9860	0
50	20240312	183100	176185260	9860	9860	9860	9860	0
51	20240312	183000	176185260	9860	9860	9860	9860	0
52	20240312	182900	176185260	9860	9860	9860	9860	0
53	20240312	182800	176185260	9860	9860	9860	9860	0
54	20240312	182700	176185260	9860	9860	9860	9860	0
55	20240312	182600	176185260	9860	9860	9860	9860	0
56	20240312	182500	176185260	9860	9860	9860	9860	0
57	20240312	182400	176185260	9860	9860	9860	9860	0
58	20240312	182300	176185260	9860	9860	9860	9860	0
59	20240312	182200	176185260	9860	9860	9860	9860	0
60	20240312	182100	176185260	9860	9860	9860	9860	0
61	20240312	182000	176185260	9860	9860	9860	9860	0
62	20240312	181900	176185260	9860	9860	9860	9860	140
63	20240312	181800	176185260	9860	9860	9860	9860	0
64	20240312	181700	176185260	9860	9860	9860	9860	0
65	20240312	181600	176185260	9860	9860	9860	9860	0
66	20240312	181500	176185260	9860	9860	9860	9860	0
67	20240312	181400	176185260	9860	9860	9860	9860	0
68	20240312	181300	176185260	9860	9860	9860	9860	0
69	20240312	181200	176185260	9860	9860	9860	9860	0
70	20240312	181100	176185260	9860	9860	9860	9860	0
71	20240312	181000	176185260	9860	9860	9860	9860	0
72	20240312	180900	176185260	9860	9860	9860	9860	0
73	20240312	180800	176185260	9860	9860	9860	9860	0
74	20240312	180700	176185260	9860	9860	9860	9860	0
75	20240312	180600	176185260	9860	9860	9860	9860	0
76	20240312	180500	176185260	9860	9860	9860	9860	0
77	20240312	180400	176185260	9860	9860	9860	9860	0
78	20240312	180300	176185260	9860	9860	9860	9860	0
79	20240312	180200	176185260	9860	9860	9860	9860	0
80	20240312	180100	176185260	9860	9860	9860	9860	0
81	20240312	180000	176185260	9860	9860	9860	9860	0
82	20240312	175900	176185260	9860	9860	9860	9860	0
83	20240312	175800	176185260	9860	9860	9860	9860	0
84	20240312	175700	176185260	9860	9860	9860	9860	0
85	20240312	175600	176185260	9860	9860	9860	9860	0
86	20240312	175500	176185260	9860	9860	9860	9860	0
87	20240312	175400	176185260	9860	9860	9860	9860	0
88	20240312	175300	176185260	9860	9860	9860	9860	0
89	20240312	175200	176185260	9860	9860	9860	9860	0
90	20240312	175100	176185260	9860	9860	9860	9860	0
91	20240312	175000	176185260	9860	9860	9860	9860	0
92	20240312	174900	176185260	9860	9860	9860	9860	140
93	20240312	174800	176185260	9860	9860	9860	9860	0
94	20240312	174700	176185260	9860	9860	9860	9860	0
95	20240312	174600	176185260	9860	9860	9860	9860	0
96	20240312	174500	176185260	9860	9860	9860	9860	0
97	20240312	174400	176185260	9860	9860	9860	9860	0
98	20240312	174300	176185260	9860	9860	9860	9860	0
99	20240312	174200	176185260	9860	9860	9860	9860	0
100	20240312	174100	176185260	9860	9860	9860	9860	0
101	20240312	174000	176185260	9860	9860	9860	9860	0
102	20240312	173900	176185260	9860	9860	9860	9860	0
103	20240312	173800	176185260	9860	9860	9860	9860	0
104	20240312	173700	176185260	9860	9860	9860	9860	0
105	20240312	173600	176185260	9860	9860	9860	9860	0
106	20240312	173500	176185260	9860	9860	9860	9860	0
107	20240312	173400	176185260	9860	9860	9860	9860	0
108	20240312	173300	176185260	9860	9860	9860	9860	0
109	20240312	173200	176185260	9860	9860	9860	9860	0
110	20240312	173100	176185260	9860	9860	9860	9860	0
111	20240312	173000	176185260	9860	9860	9860	9860	0
112	20240312	172900	176185260	9860	9860	9860	9860	0
113	20240312	172800	176185260	9860	9860	9860	9860	0
114	20240312	172700	176185260	9860	9860	9860	9860	0
115	20240312	172600	176185260	9860	9860	9860	9860	0
116	20240312	172500	176185260	9860	9860	9860	9860	0
117	20240312	172400	176185260	9860	9860	9860	9860	0
118	20240312	172300	176185260	9860	9860	9860	9860	0
119	20240312	172200	176185260	9860	9860	9860	9860	0
120	20240312	172100	176185260	9860	9860	9860	9860	0
121	20240312	172000	176185260	9860	9860	9860	9860	0
122	20240312	171900	176185260	9860	9860	9860	9860	140
123	20240312	171800	176185260	9860	9860	9860	9860	0
124	20240312	171700	176185260	9860	9860	9860	9860	0
125	20240312	171600	176185260	9860	9860	9860	9860	0
126	20240312	171500	176185260	9860	9860	9860	9860	0
127	20240312	171400	176185260	9860	9860	9860	9860	0
128	20240312	171300	176185260	9860	9860	9860	9860	0
129	20240312	171200	176185260	9860	9860	9860	9860	0
130	20240312	171100	176185260	9860	9860	9860	9860	0
131	20240312	171000	176185260	9860	9860	9860	9860	0
132	20240312	170900	176185260	9860	9860	9860	9860	0
133	20240312	170800	176185260	9860	9860	9860	9860	0
134	20240312	170700	176185260	9860	9860	9860	9860	0
135	20240312	170600	176185260	9860	9860	9860	9860	0
136	20240312	170500	176185260	9860	9860	9860	9860	0
137	20240312	170400	176185260	9860	9860	9860	9860	0
138	20240312	170300	176185260	9860	9860	9860	9860	0
139	20240312	170200	176185260	9860	9860	9860	9860	0
140	20240312	170100	176185260	9860	9860	9860	9860	0
141	20240312	170000	176185260	9860	9860	9860	9860	0
142	20240312	165900	176185260	9860	9860	9860	9860	0
143	20240312	165800	176185260	9860	9860	9860	9860	0
144	20240312	165700	176185260	9860	9860	9860	9860	0
145	20240312	165600	176185260	9860	9860	9860	9860	0
146	20240312	165500	176185260	9860	9860	9860	9860	0
147	20240312	165400	176185260	9860	9860	9860	9860	0
148	20240312	165300	176185260	9860	9860	9860	9860	0
149	20240312	165200	176185260	9860	9860	9860	9860	0
150	20240312	165100	176185260	9860	9860	9860	9860	0
151	20240312	165000	176185260	9860	9860	9860	9860	0
152	20240312	164900	176185260	9860	9860	9860	9860	140
153	20240312	164800	176185260	9860	9860	9860	9860	0
154	20240312	164700	176185260	9860	9860	9860	9860	0
155	20240312	164600	176185260	9860	9860	9860	9860	0
156	20240312	164500	176185260	9860	9860	9860	9860	0
157	20240312	164400	176185260	9860	9860	9860	9860	0
158	20240312	164300	176185260	9860	9860	9860	9860	0
159	20240312	164200	176185260	9860	9860	9860	9860	0
160	20240312	164100	176185260	9860	9860	9860	9860	0
161	20240312	164000	176185260	9860	9860	9860	9860	0
162	20240312	163900	176185260	9860	9860	9860	9860	0
163	20240312	163800	176185260	9860	9860	9860	9860	0
164	20240312	163700	176185260	9860	9860	9860	9860	0
165	20240312	163600	176185260	9860	9860	9860	9860	0
166	20240312	163500	176185260	9860	9860	9860	9860	0
167	20240312	163400	176185260	9860	9860	9860	9860	0
168	20240312	163300	176185260	9860	9860	9860	9860	0
169	20240312	163200	176185260	9860	9860	9860	9860	0
170	20240312	163100	176185260	9860	9860	9860	9860	0
171	20240312	163000	176185260	9860	9860	9860	9860	0
172	20240312	162900	176185260	9860	9860	9860	9860	0
173	20240312	162800	176185260	9860	9860	9860	9860	0
174	20240312	162700	176185260	9860	9860	9860	9860	0
175	20240312	162600	176185260	9860	9860	9860	9860	0
176	20240312	162500	176185260	9860	9860	9860	9860	0
177	20240312	162400	176185260	9860	9860	9860	9860	0
178	20240312	162300	176185260	9860	9860	9860	9860	0
179	20240312	162200	176185260	9860	9860	9860	9860	0
180	20240312	162100	176185260	9860	9860	9860	9860	0
181	20240312	162000	176185260	9860	9860	9860	9860	0
182	20240312	161900	176185260	9860	9860	9860	9860	140
183	20240312	161800	176185260	9860	9860	9860	9860	0
184	20240312	161700	176185260	9860	9860	9860	9860	0
185	20240312	161600	176185260	9860	9860	9860	9860	0
186	20240312	161500	176185260	9860	9860	9860	9860	0
187	20240312	161400	176185260	9860	9860	9860	9860	0
188	20240312	161300	176185260	9860	9860	9860	9860	0
189	20240312	161200	176185260	9860	9860	9860	9860	0
190	20240312	161100	176185260	9860	9860	9860	9860	0
191	20240312	161000	176185260	9860	9860	9860	9860	0
192	20240312	160900	176185260	9860	9860	9860	9860	0
193	20240312	160800	176185260	9860	9860	9860	9860	0
194	20240312	160700	176185260	9860	9860	9860	9860	0
195	20240312	160600	176185260	9860	9860	9860	9860	0
196	20240312	160500	176185260	9860	9860	9860	9860	0
197	20240312	160400	176185260	9860	9860	9860	9860	0
198	20240312	160300	176185260	9860	9860	9860	9860	0
199	20240312	160200	176185260	9860	9860	9860	9860	0
200	20240312	160100	176185260	9860	9860	9860	9860	0
201	20240312	160000	176185260	9860	9860	9860	9860	0
202	20240312	155900	176185260	9860	9860	9860	9860	0
203	20240312	155800	176185260	9860	9860	9860	9860	0
204	20240312	155700	176185260	9860	9860	9860	9860	0
205	20240312	155600	176185260	9860	9860	9860	9860	0
206	20240312	155500	176185260	9860	9860	9860	9860	0
207	20240312	155400	176185260	9860	9860	9860	9860	0
208	20240312	155300	176185260	9860	9860	9860	9860	0
209	20240312	155200	176185260	9860	9860	9860	9860	0
210	20240312	155100	176185260	9860	9860	9860	9860	0
211	20240312	155000	176185260	9860	9860	9860	9860	0
212	20240312	154900	176185260	9860	9860	9860	9860	140
213	20240312	154800	176185260	9860	9860	9860	9860	0
214	20240312	154700	176185260	9860	9860	9860	9860	0
215	20240312	154600	176185260	9860	9860	9860	9860	0
216	20240312	154500	176185260	9860	9860	9860	9860	0
217	20240312	154400	176185260	9860	9860	9860	9860	0
218	20240312	154300	176185260	9860	9860	9860	9860	0
219	20240312	154200	176185260	9860	9860	9860	9860	0
220	20240312	154100	176185260	9860	9860	9860	9860	0
221	20240312	154000	176185260	9860	9860	9860	9860	0
222	20240312	153900	176185260	9860	9860	9860	9860	0
223	20240312	153800	176185260	9860	9860	9860	9860	0
224	20240312	153700	176185260	9860	9860	9860	9860	0
225	20240312	153600	176185260	9860	9860	9860	9860	0
226	20240312	153500	176185260	9860	9860	9860	9860	0
227	20240312	153400	176185260	9860	9860	9860	9860	0
228	20240312	153300	176185260	9860	9860	9860	9860	0
229	20240312	153200	176185260	9860	9860	9860	9860	0
230	20240312	153100	176185260	9860	9860	9860	9860	0
231	20240312	153000	176185260	9860	9860	9860	9860	140
232	20240312	152900	174804860	9830	9830	9830	9830	0
233	20240312	152800	174804860	9830	9830	9830	9830	0
234	20240312	152700	174804860	9830	9830	9830	9830	0
235	20240312	152600	174804860	9830	9830	9830	9830	0
236	20240312	152500	174804860	9830	9830	9830	9830	0
237	20240312	152400	174804860	9830	9830	9830	9830	0
238	20240312	152300	174804860	9830	9830	9830	9830	0
239	20240312	152200	174804860	9830	9830	9830	9830	0
240	20240312	152100	174804860	9830	9830	9830	9830	0
241	20240312	152000	174804860	9830	9830	9830	9830	0
242	20240312	151900	174804860	9830	9840	9840	9830	20
243	20240312	151800	174608190	9840	9840	9840	9840	136
244	20240312	151700	173269950	9840	9850	9850	9840	1005
245	20240312	151600	163380700	9850	9850	9850	9840	24
246	20240312	151500	163144390	9850	9850	9850	9850	50
247	20240312	151400	162651890	9850	9850	9850	9850	0
248	20240312	151300	162651890	9850	9850	9850	9850	2
249	20240312	151200	162632190	9860	9860	9860	9860	24
250	20240312	151100	162395550	9860	9850	9860	9850	271
251	20240312	151000	159726150	9840	9840	9840	9840	5
252	20240312	150900	159676950	9850	9850	9850	9850	210
253	20240312	150800	157608450	9840	9840	9840	9840	30
254	20240312	150700	157313250	9830	9830	9830	9830	0
255	20240312	150600	157313250	9830	9830	9830	9830	130
256	20240312	150500	156035350	9850	9850	9850	9850	32
257	20240312	150400	155720150	9850	9850	9850	9850	0
258	20240312	150300	155720150	9850	9850	9850	9850	50
259	20240312	150200	155227650	9850	9850	9850	9850	0
260	20240312	150100	155227650	9850	9850	9850	9850	0
261	20240312	150000	155227650	9850	9850	9850	9850	31
262	20240312	145900	154922300	9830	9830	9830	9830	3
263	20240312	145800	154892810	9830	9830	9830	9830	0
264	20240312	145700	154892810	9830	9830	9830	9830	0
265	20240312	145600	154892810	9830	9830	9830	9830	0
266	20240312	145500	154892810	9830	9830	9830	9830	0
267	20240312	145400	154892810	9830	9830	9830	9830	0
268	20240312	145300	154892810	9830	9830	9830	9830	81
269	20240312	145200	154096580	9850	9850	9850	9850	0
270	20240312	145100	154096580	9850	9840	9850	9840	300
271	20240312	145000	151143530	9840	9840	9840	9840	0
272	20240312	144900	151143530	9840	9840	9840	9840	100
273	20240312	144800	150159530	9840	9840	9840	9840	0
274	20240312	144700	150159530	9840	9840	9840	9840	11
275	20240312	144600	150051290	9840	9840	9840	9840	0
276	20240312	144500	150051290	9840	9840	9840	9840	10
277	20240312	144400	149952890	9840	9840	9840	9840	0
278	20240312	144300	149952890	9840	9840	9840	9840	100
279	20240312	144200	148968890	9840	9840	9840	9840	0
280	20240312	144100	148968890	9840	9840	9840	9840	0
281	20240312	144000	148968890	9840	9840	9840	9840	1
282	20240312	143900	148959050	9840	9840	9840	9840	1
283	20240312	143800	148949210	9830	9830	9830	9830	0
284	20240312	143700	148949210	9830	9830	9830	9830	0
285	20240312	143600	148949210	9830	9830	9830	9830	0
286	20240312	143500	148949210	9830	9830	9830	9830	0
287	20240312	143400	148949210	9830	9830	9830	9830	0
288	20240312	143300	148949210	9830	9830	9830	9830	0
289	20240312	143200	148949210	9830	9830	9830	9830	30
290	20240312	143100	148654310	9830	9830	9830	9830	0
291	20240312	143000	148654310	9830	9830	9830	9830	0
292	20240312	142900	148654310	9830	9830	9830	9830	0
293	20240312	142800	148654310	9830	9840	9840	9830	218
294	20240312	142700	146510600	9850	9850	9850	9850	0
295	20240312	142600	146510600	9850	9850	9850	9850	0
296	20240312	142500	146510600	9850	9850	9850	9850	0
297	20240312	142400	146510600	9850	9850	9850	9850	0
298	20240312	142300	146510600	9850	9850	9850	9850	0
299	20240312	142200	146510600	9850	9850	9850	9850	33
300	20240312	142100	146185550	9850	9850	9850	9850	1
301	20240312	142000	146175700	9850	9850	9850	9850	0
302	20240312	141900	146175700	9850	9850	9850	9850	100
303	20240312	141800	145190700	9850	9850	9850	9850	0
304	20240312	141700	145190700	9850	9850	9850	9850	0
305	20240312	141600	145190700	9850	9850	9850	9850	0
306	20240312	141500	145190700	9850	9850	9850	9850	0
307	20240312	141400	145190700	9850	9850	9850	9850	0
308	20240312	141300	145190700	9850	9850	9850	9850	3
309	20240312	141200	145161150	9850	9850	9850	9850	0
310	20240312	141100	145161150	9850	9850	9850	9850	0
311	20240312	141000	145161150	9850	9850	9850	9850	1
312	20240312	140900	145151300	9820	9820	9820	9820	0
313	20240312	140800	145151300	9820	9820	9820	9820	0
314	20240312	140700	145151300	9820	9820	9820	9820	100
315	20240312	140600	144169300	9830	9830	9830	9830	4
316	20240312	140500	144129980	9830	9840	9840	9830	96
317	20240312	140400	143186290	9850	9850	9850	9850	0
318	20240312	140300	143186290	9850	9850	9850	9850	0
319	20240312	140200	143186290	9850	9850	9850	9850	20
320	20240312	140100	142989290	9850	9850	9850	9850	33
321	20240312	140000	142664240	9820	9820	9820	9820	0
322	20240312	135900	142664240	9820	9820	9820	9820	0
323	20240312	135800	142664240	9820	9820	9820	9820	0
324	20240312	135700	142664240	9820	9820	9820	9820	0
325	20240312	135600	142664240	9820	9820	9820	9820	0
326	20240312	135500	142664240	9820	9820	9820	9820	0
327	20240312	135400	142664240	9820	9820	9820	9820	0
328	20240312	135300	142664240	9820	9820	9820	9820	0
329	20240312	135200	142664240	9820	9820	9820	9820	0
330	20240312	135100	142664240	9820	9820	9820	9820	0
331	20240312	135000	142664240	9820	9820	9820	9820	0
332	20240312	134900	142664240	9820	9820	9820	9820	0
333	20240312	134800	142664240	9820	9830	9830	9820	34
334	20240312	134700	142330350	9830	9830	9830	9830	136
335	20240312	134600	140993470	9850	9850	9850	9850	51
336	20240312	134500	140491120	9850	9850	9850	9850	51
337	20240312	134400	139988770	9850	9850	9850	9850	5
338	20240312	134300	139939520	9850	9850	9850	9850	0
339	20240312	134200	139939520	9850	9850	9850	9850	0
340	20240312	134100	139939520	9850	9850	9850	9850	2
341	20240312	134000	139919820	9850	9850	9850	9850	0
342	20240312	133900	139919820	9850	9850	9850	9850	0
343	20240312	133800	139919820	9850	9850	9850	9850	10
344	20240312	133700	139821320	9850	9850	9850	9850	0
345	20240312	133600	139821320	9850	9850	9850	9850	0
346	20240312	133500	139821320	9850	9850	9850	9850	0
347	20240312	133400	139821320	9850	9850	9850	9850	2
348	20240312	133300	139801620	9820	9820	9820	9820	0
349	20240312	133200	139801620	9820	9830	9830	9820	510
350	20240312	133100	134789700	9830	9830	9830	9830	0
351	20240312	133000	134789700	9830	9830	9830	9830	0
352	20240312	132900	134789700	9830	9830	9830	9830	5
353	20240312	132800	134740550	9840	9840	9840	9840	0
354	20240312	132700	134740550	9840	9840	9840	9840	30
355	20240312	132600	134445350	9840	9840	9840	9840	0
356	20240312	132500	134445350	9840	9840	9840	9840	742
357	20240312	132400	127144070	9840	9840	9840	9840	238
358	20240312	132300	124802150	9840	9840	9840	9840	0
359	20240312	132200	124802150	9840	9840	9840	9840	1
360	20240312	132100	124792310	9840	9840	9840	9840	0
361	20240312	132000	124792310	9840	9840	9840	9840	33
362	20240312	131900	124467590	9840	9840	9840	9840	36
363	20240312	131800	124113350	9840	9840	9840	9840	0
364	20240312	131700	124113350	9840	9840	9840	9840	10
365	20240312	131600	124014950	9840	9840	9840	9840	0
366	20240312	131500	124014950	9840	9840	9840	9840	2
367	20240312	131400	123995270	9840	9840	9840	9840	0
368	20240312	131300	123995270	9840	9840	9840	9840	0
369	20240312	131200	123995270	9840	9840	9840	9840	0
370	20240312	131100	123995270	9840	9840	9840	9840	0
371	20240312	131000	123995270	9840	9840	9840	9840	1
372	20240312	130900	123985430	9840	9840	9840	9840	29
373	20240312	130800	123700070	9830	9830	9830	9830	0
374	20240312	130700	123700070	9830	9830	9830	9830	5
375	20240312	130600	123650920	9830	9830	9830	9830	0
376	20240312	130500	123650920	9830	9830	9830	9830	51
377	20240312	130400	123149590	9830	9830	9830	9830	0
378	20240312	130300	123149590	9830	9830	9830	9830	4
379	20240312	130200	123110270	9850	9850	9850	9850	0
380	20240312	130100	123110270	9850	9850	9850	9850	0
381	20240312	130000	123110270	9850	9850	9850	9850	0
382	20240312	125900	123110270	9850	9850	9850	9850	0
383	20240312	125800	123110270	9850	9850	9850	9850	0
384	20240312	125700	123110270	9850	9850	9850	9850	0
385	20240312	125600	123110270	9850	9850	9850	9850	0
386	20240312	125500	123110270	9850	9850	9850	9850	81
387	20240312	125400	122312420	9850	9850	9850	9850	0
388	20240312	125300	122312420	9850	9850	9850	9850	48
389	20240312	125200	121839620	9850	9850	9850	9850	0
390	20240312	125100	121839620	9850	9850	9850	9850	118
391	20240312	125000	120677320	9850	9850	9850	9850	50
392	20240312	124900	120184820	9850	9850	9850	9850	34
393	20240312	124800	119849920	9830	9830	9830	9830	0
394	20240312	124700	119849920	9830	9830	9830	9830	0
395	20240312	124600	119849920	9830	9830	9830	9830	6
396	20240312	124500	119790940	9840	9840	9840	9840	2
397	20240312	124400	119771260	9840	9840	9840	9840	0
398	20240312	124300	119771260	9840	9830	9840	9830	31
399	20240312	124200	119466270	9830	9830	9830	9830	0
400	20240312	124100	119466270	9830	9830	9830	9830	2214
401	20240312	124000	97702650	9830	9830	9830	9830	0
402	20240312	123900	97702650	9830	9830	9830	9830	39
403	20240312	123800	97319280	9820	9820	9820	9820	0
404	20240312	123700	97319280	9820	9820	9820	9820	0
405	20240312	123600	97319280	9820	9820	9820	9820	28
406	20240312	123500	97044320	9820	9820	9820	9820	42
407	20240312	123400	96631880	9830	9820	9830	9820	1034
408	20240312	123300	86477660	9830	9830	9830	9830	200
409	20240312	123200	84511660	9830	9830	9830	9830	21
410	20240312	123100	84305230	9820	9820	9820	9820	0
411	20240312	123000	84305230	9820	9820	9820	9820	2
412	20240312	122900	84285590	9820	9820	9820	9820	0
413	20240312	122800	84285590	9820	9820	9820	9820	0
414	20240312	122700	84285590	9820	9820	9820	9820	0
415	20240312	122600	84285590	9820	9820	9820	9820	0
416	20240312	122500	84285590	9820	9820	9820	9820	0
417	20240312	122400	84285590	9820	9820	9820	9820	4
418	20240312	122300	84246310	9830	9830	9830	9830	0
419	20240312	122200	84246310	9830	9830	9830	9830	0
420	20240312	122100	84246310	9830	9830	9830	9830	1036
421	20240312	122000	74062430	9820	9820	9820	9820	0
422	20240312	121900	74062430	9820	9820	9820	9820	0
423	20240312	121800	74062430	9820	9820	9820	9820	0
424	20240312	121700	74062430	9820	9820	9820	9820	0
425	20240312	121600	74062430	9820	9820	9820	9820	6
426	20240312	121500	74003510	9820	9820	9820	9820	58
427	20240312	121400	73433950	9830	9830	9830	9830	0
428	20240312	121300	73433950	9830	9830	9830	9830	0
429	20240312	121200	73433950	9830	9830	9830	9830	0
430	20240312	121100	73433950	9830	9830	9830	9830	0
431	20240312	121000	73433950	9830	9830	9830	9830	0
432	20240312	120900	73433950	9830	9830	9830	9830	2
433	20240312	120800	73414290	9830	9830	9830	9830	0
434	20240312	120700	73414290	9830	9830	9830	9830	0
435	20240312	120600	73414290	9830	9830	9830	9830	0
436	20240312	120500	73414290	9830	9830	9830	9830	0
437	20240312	120400	73414290	9830	9830	9830	9830	0
438	20240312	120300	73414290	9830	9830	9830	9830	0
439	20240312	120200	73414290	9830	9830	9830	9830	30
440	20240312	120100	73119390	9830	9830	9830	9830	0
441	20240312	120000	73119390	9830	9830	9830	9830	0
442	20240312	115900	73119390	9830	9830	9830	9830	0
443	20240312	115800	73119390	9830	9830	9830	9830	0
444	20240312	115700	73119390	9830	9830	9830	9830	50
445	20240312	115600	72627890	9830	9830	9830	9830	0
446	20240312	115500	72627890	9830	9820	9830	9820	46
447	20240312	115400	72175720	9830	9830	9830	9830	5
448	20240312	115300	72126570	9830	9830	9830	9830	0
449	20240312	115200	72126570	9830	9830	9830	9830	0
450	20240312	115100	72126570	9830	9830	9830	9830	6
451	20240312	115000	72067590	9830	9830	9830	9830	0
452	20240312	114900	72067590	9830	9830	9830	9830	1
453	20240312	114800	72057760	9830	9830	9830	9830	0
454	20240312	114700	72057760	9830	9830	9830	9830	410
455	20240312	114600	68027460	9830	9830	9830	9830	0
456	20240312	114500	68027460	9830	9830	9830	9830	2
457	20240312	114400	68007800	9830	9830	9830	9830	2
458	20240312	114300	67988140	9830	9830	9830	9830	36
459	20240312	114200	67634260	9830	9830	9830	9830	0
460	20240312	114100	67634260	9830	9830	9830	9830	0
461	20240312	114000	67634260	9830	9830	9830	9830	0
462	20240312	113900	67634260	9830	9830	9830	9830	0
463	20240312	113800	67634260	9830	9830	9830	9830	17
464	20240312	113700	67467150	9840	9840	9840	9840	0
465	20240312	113600	67467150	9840	9840	9840	9840	2
466	20240312	113500	67447470	9840	9840	9840	9840	0
467	20240312	113400	67447470	9840	9840	9840	9840	0
468	20240312	113300	67447470	9840	9840	9840	9840	0
469	20240312	113200	67447470	9840	9840	9840	9840	63
470	20240312	113100	66827550	9840	9840	9840	9840	0
471	20240312	113000	66827550	9840	9840	9840	9840	0
472	20240312	112900	66827550	9840	9840	9840	9840	0
473	20240312	112800	66827550	9840	9840	9840	9840	0
474	20240312	112700	66827550	9840	9840	9840	9840	0
475	20240312	112600	66827550	9840	9840	9840	9840	80
476	20240312	112500	66040350	9840	9840	9840	9840	0
477	20240312	112400	66040350	9840	9840	9840	9840	12
478	20240312	112300	65922270	9840	9840	9840	9840	0
479	20240312	112200	65922270	9840	9840	9840	9840	0
480	20240312	112100	65922270	9840	9840	9840	9840	0
481	20240312	112000	65922270	9840	9840	9840	9840	124
482	20240312	111900	64702110	9840	9840	9840	9840	0
483	20240312	111800	64702110	9840	9840	9840	9840	0
484	20240312	111700	64702110	9840	9840	9840	9840	0
485	20240312	111600	64702110	9840	9840	9840	9840	1
486	20240312	111500	64692270	9830	9830	9830	9830	0
487	20240312	111400	64692270	9830	9830	9830	9830	2
488	20240312	111300	64672610	9840	9840	9840	9840	1
489	20240312	111200	64662770	9840	9840	9840	9840	0
490	20240312	111100	64662770	9840	9840	9840	9840	0
491	20240312	111000	64662770	9840	9840	9840	9840	0
492	20240312	110900	64662770	9840	9840	9840	9840	0
493	20240312	110800	64662770	9840	9840	9840	9840	52
494	20240312	110700	64151090	9840	9840	9840	9840	0
495	20240312	110600	64151090	9840	9840	9840	9840	0
496	20240312	110500	64151090	9840	9840	9840	9840	5
497	20240312	110400	64101890	9840	9840	9840	9840	0
498	20240312	110300	64101890	9840	9840	9840	9840	1
499	20240312	110200	64092050	9840	9840	9840	9840	0
500	20240312	110100	64092050	9840	9840	9840	9840	0
501	20240312	110000	64092050	9840	9840	9840	9840	50
502	20240312	105900	63600050	9840	9840	9840	9840	0
503	20240312	105800	63600050	9840	9840	9840	9840	0
504	20240312	105700	63600050	9840	9840	9840	9840	1
505	20240312	105600	63590210	9840	9840	9840	9840	22
506	20240312	105500	63373730	9830	9830	9830	9830	1
507	20240312	105400	63363900	9840	9840	9840	9840	0
508	20240312	105300	63363900	9840	9840	9840	9840	6
509	20240312	105200	63304860	9840	9840	9840	9840	5
510	20240312	105100	63255660	9830	9830	9830	9830	1
511	20240312	105000	63245830	9830	9830	9830	9830	0
512	20240312	104900	63245830	9830	9830	9830	9830	411
513	20240312	104800	59205700	9830	9840	9840	9830	507
514	20240312	104700	54216850	9850	9850	9850	9850	0
515	20240312	104600	54216850	9850	9850	9850	9850	0
516	20240312	104500	54216850	9850	9850	9850	9850	1
517	20240312	104400	54207000	9850	9860	9860	9850	73
518	20240312	104300	53487940	9860	9850	9860	9850	68
519	20240312	104200	52818090	9850	9860	9860	9850	216
520	20240312	104100	50689700	9870	9870	9870	9860	213
521	20240312	104000	48588490	9870	9870	9870	9870	0
522	20240312	103900	48588490	9870	9870	9870	9870	0
523	20240312	103800	48588490	9870	9870	9870	9870	0
524	20240312	103700	48588490	9870	9870	9870	9870	10
525	20240312	103600	48489790	9870	9870	9870	9870	1
526	20240312	103500	48479920	9860	9860	9860	9860	55
527	20240312	103400	47937620	9850	9850	9850	9850	0
528	20240312	103300	47937620	9850	9850	9850	9850	90
529	20240312	103200	47051120	9860	9860	9860	9860	20
530	20240312	103100	46853920	9870	9870	9870	9870	0
531	20240312	103000	46853920	9870	9870	9870	9860	191
532	20240312	102900	44970310	9880	9880	9880	9880	0
533	20240312	102800	44970310	9880	9880	9880	9880	1
534	20240312	102700	44960430	9880	9880	9880	9880	0
535	20240312	102600	44960430	9880	9880	9880	9870	101
536	20240312	102500	43963150	9880	9880	9880	9880	0
537	20240312	102400	43963150	9880	9880	9880	9880	0
538	20240312	102300	43963150	9880	9880	9880	9880	0
539	20240312	102200	43963150	9880	9880	9880	9880	0
540	20240312	102100	43963150	9880	9880	9880	9880	1
541	20240312	102000	43953270	9880	9880	9880	9880	0
542	20240312	101900	43953270	9880	9880	9880	9880	0
543	20240312	101800	43953270	9880	9880	9880	9880	2
544	20240312	101700	43933510	9870	9870	9870	9870	0
545	20240312	101600	43933510	9870	9870	9870	9870	8
546	20240312	101500	43854550	9870	9870	9870	9870	0
547	20240312	101400	43854550	9870	9870	9870	9870	1
548	20240312	101300	43844680	9870	9870	9870	9870	5
549	20240312	101200	43795330	9870	9870	9870	9870	0
550	20240312	101100	43795330	9870	9870	9870	9870	30
551	20240312	101000	43499230	9870	9870	9870	9860	44
552	20240312	100900	43065270	9870	9870	9870	9870	19
553	20240312	100800	42877740	9870	9870	9870	9870	0
554	20240312	100700	42877740	9870	9870	9870	9870	142
555	20240312	100600	41476200	9870	9870	9870	9870	0
556	20240312	100500	41476200	9870	9870	9870	9870	0
557	20240312	100400	41476200	9870	9870	9870	9870	5
558	20240312	100300	41426850	9860	9860	9860	9860	96
559	20240312	100200	40480290	9860	9860	9860	9860	0
560	20240312	100100	40480290	9860	9860	9860	9860	0
561	20240312	100000	40480290	9860	9860	9860	9860	95
562	20240312	095900	39543590	9860	9860	9860	9860	2
563	20240312	095800	39523870	9860	9860	9860	9860	8
564	20240312	095700	39444990	9860	9860	9860	9860	0
565	20240312	095600	39444990	9860	9860	9860	9860	4
566	20240312	095500	39405550	9860	9860	9860	9860	1
567	20240312	095400	39395690	9860	9860	9860	9860	0
568	20240312	095300	39395690	9860	9870	9870	9860	20
569	20240312	095200	39198330	9870	9870	9870	9870	0
570	20240312	095100	39198330	9870	9870	9870	9870	1
571	20240312	095000	39188460	9870	9870	9870	9870	106
572	20240312	094900	38142240	9870	9870	9870	9870	100
573	20240312	094800	37155240	9870	9870	9870	9870	0
574	20240312	094700	37155240	9870	9870	9870	9870	0
575	20240312	094600	37155240	9870	9870	9870	9870	1
576	20240312	094500	37145370	9870	9870	9870	9870	7
577	20240312	094400	37076280	9850	9870	9870	9850	4
578	20240312	094300	37036840	9870	9870	9870	9870	18
579	20240312	094200	36859180	9850	9850	9850	9850	0
580	20240312	094100	36859180	9850	9850	9850	9850	0
581	20240312	094000	36859180	9850	9850	9850	9850	8
582	20240312	093900	36780380	9850	9850	9850	9850	2
583	20240312	093800	36760680	9850	9850	9850	9850	0
584	20240312	093700	36760680	9850	9850	9850	9850	0
585	20240312	093600	36760680	9850	9850	9850	9850	9
586	20240312	093500	36672030	9870	9870	9870	9870	5
587	20240312	093400	36622680	9870	9870	9870	9870	0
588	20240312	093300	36622680	9870	9870	9870	9870	0
589	20240312	093200	36622680	9870	9880	9880	9870	2132
590	20240312	093100	15558530	9880	9870	9880	9870	25
591	20240312	093000	15311580	9870	9870	9870	9870	0
592	20240312	092900	15311580	9870	9870	9870	9870	0
593	20240312	092800	15311580	9870	9870	9870	9870	0
594	20240312	092700	15311580	9870	9870	9870	9870	1
595	20240312	092600	15301710	9890	9860	9890	9860	7
596	20240312	092500	15232510	9890	9860	9890	9860	2
597	20240312	092400	15212760	9840	9840	9840	9840	0
598	20240312	092300	15212760	9840	9840	9840	9840	0
599	20240312	092200	15212760	9840	9880	9880	9840	31
600	20240312	092100	14907640	9880	9850	9880	9850	48
601	20240312	092000	14433640	9880	9890	9890	9880	2
602	20240312	091900	14413870	9840	9840	9900	9830	243
603	20240312	091800	12023460	9840	9840	9840	9840	10
604	20240312	091700	11925060	9840	9840	9840	9840	4
605	20240312	091600	11885700	9840	9840	9840	9840	2
606	20240312	091500	11866020	9840	9860	9860	9840	11
607	20240312	091400	11757580	9860	9860	9860	9860	1
608	20240312	091300	11747720	9810	9810	9810	9810	0
609	20240312	091200	11747720	9810	9810	9810	9810	0
610	20240312	091100	11747720	9810	9810	9810	9810	0
611	20240312	091000	11747720	9810	9810	9810	9810	0
612	20240312	090900	11747720	9810	9810	9810	9810	0
613	20240312	090800	11747720	9810	9810	9810	9810	60
614	20240312	090700	11159120	9810	9840	9840	9810	311
615	20240312	090600	8104490	9850	9850	9850	9850	1
616	20240312	090500	8094640	9850	9850	9850	9840	23
617	20240312	090400	7868100	9890	9890	9890	9890	2
618	20240312	090300	7848320	9810	9860	9860	9810	193
619	20240312	090200	5949010	9860	9880	9880	9860	37
620	20240312	090100	5583610	9900	9900	9900	9900	563
621	20240312	090000	9910	9910	9910	9910	9910	1