KissMeData/037070/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	191900	128024180	9840	9840	9840	9840	97
3	20240313	191800	128024180	9840	9840	9840	9840	0
4	20240313	191700	128024180	9840	9840	9840	9840	0
5	20240313	191600	128024180	9840	9840	9840	9840	0
6	20240313	191500	128024180	9840	9840	9840	9840	0
7	20240313	191400	128024180	9840	9840	9840	9840	0
8	20240313	191300	128024180	9840	9840	9840	9840	0
9	20240313	191200	128024180	9840	9840	9840	9840	0
10	20240313	191100	128024180	9840	9840	9840	9840	0
11	20240313	191000	128024180	9840	9840	9840	9840	0
12	20240313	190900	128024180	9840	9840	9840	9840	0
13	20240313	190800	128024180	9840	9840	9840	9840	0
14	20240313	190700	128024180	9840	9840	9840	9840	0
15	20240313	190600	128024180	9840	9840	9840	9840	0
16	20240313	190500	128024180	9840	9840	9840	9840	0
17	20240313	190400	128024180	9840	9840	9840	9840	0
18	20240313	190300	128024180	9840	9840	9840	9840	0
19	20240313	190200	128024180	9840	9840	9840	9840	0
20	20240313	190100	128024180	9840	9840	9840	9840	0
21	20240313	190000	128024180	9840	9840	9840	9840	0
22	20240313	185900	128024180	9840	9840	9840	9840	0
23	20240313	185800	128024180	9840	9840	9840	9840	0
24	20240313	185700	128024180	9840	9840	9840	9840	0
25	20240313	185600	128024180	9840	9840	9840	9840	0
26	20240313	185500	128024180	9840	9840	9840	9840	0
27	20240313	185400	128024180	9840	9840	9840	9840	0
28	20240313	185300	128024180	9840	9840	9840	9840	0
29	20240313	185200	128024180	9840	9840	9840	9840	0
30	20240313	185100	128024180	9840	9840	9840	9840	0
31	20240313	185000	128024180	9840	9840	9840	9840	0
32	20240313	184900	128024180	9840	9840	9840	9840	97
33	20240313	184800	128024180	9840	9840	9840	9840	0
34	20240313	184700	128024180	9840	9840	9840	9840	0
35	20240313	184600	128024180	9840	9840	9840	9840	0
36	20240313	184500	128024180	9840	9840	9840	9840	0
37	20240313	184400	128024180	9840	9840	9840	9840	0
38	20240313	184300	128024180	9840	9840	9840	9840	0
39	20240313	184200	128024180	9840	9840	9840	9840	0
40	20240313	184100	128024180	9840	9840	9840	9840	0
41	20240313	184000	128024180	9840	9840	9840	9840	0
42	20240313	183900	128024180	9840	9840	9840	9840	0
43	20240313	183800	128024180	9840	9840	9840	9840	0
44	20240313	183700	128024180	9840	9840	9840	9840	0
45	20240313	183600	128024180	9840	9840	9840	9840	0
46	20240313	183500	128024180	9840	9840	9840	9840	0
47	20240313	183400	128024180	9840	9840	9840	9840	0
48	20240313	183300	128024180	9840	9840	9840	9840	0
49	20240313	183200	128024180	9840	9840	9840	9840	0
50	20240313	183100	128024180	9840	9840	9840	9840	0
51	20240313	183000	128024180	9840	9840	9840	9840	0
52	20240313	182900	128024180	9840	9840	9840	9840	0
53	20240313	182800	128024180	9840	9840	9840	9840	0
54	20240313	182700	128024180	9840	9840	9840	9840	0
55	20240313	182600	128024180	9840	9840	9840	9840	0
56	20240313	182500	128024180	9840	9840	9840	9840	0
57	20240313	182400	128024180	9840	9840	9840	9840	0
58	20240313	182300	128024180	9840	9840	9840	9840	0
59	20240313	182200	128024180	9840	9840	9840	9840	0
60	20240313	182100	128024180	9840	9840	9840	9840	0
61	20240313	182000	128024180	9840	9840	9840	9840	0
62	20240313	181900	128024180	9840	9840	9840	9840	97
63	20240313	181800	128024180	9840	9840	9840	9840	0
64	20240313	181700	128024180	9840	9840	9840	9840	0
65	20240313	181600	128024180	9840	9840	9840	9840	0
66	20240313	181500	128024180	9840	9840	9840	9840	0
67	20240313	181400	128024180	9840	9840	9840	9840	0
68	20240313	181300	128024180	9840	9840	9840	9840	0
69	20240313	181200	128024180	9840	9840	9840	9840	0
70	20240313	181100	128024180	9840	9840	9840	9840	0
71	20240313	181000	128024180	9840	9840	9840	9840	0
72	20240313	180900	128024180	9840	9840	9840	9840	0
73	20240313	180800	128024180	9840	9840	9840	9840	0
74	20240313	180700	128024180	9840	9840	9840	9840	0
75	20240313	180600	128024180	9840	9840	9840	9840	0
76	20240313	180500	128024180	9840	9840	9840	9840	0
77	20240313	180400	128024180	9840	9840	9840	9840	0
78	20240313	180300	128024180	9840	9840	9840	9840	0
79	20240313	180200	128024180	9840	9840	9840	9840	0
80	20240313	180100	128024180	9840	9840	9840	9840	0
81	20240313	180000	128024180	9840	9840	9840	9840	0
82	20240313	175900	128024180	9840	9840	9840	9840	0
83	20240313	175800	128024180	9840	9840	9840	9840	0
84	20240313	175700	128024180	9840	9840	9840	9840	0
85	20240313	175600	128024180	9840	9840	9840	9840	0
86	20240313	175500	128024180	9840	9840	9840	9840	0
87	20240313	175400	128024180	9840	9840	9840	9840	0
88	20240313	175300	128024180	9840	9840	9840	9840	0
89	20240313	175200	128024180	9840	9840	9840	9840	0
90	20240313	175100	128024180	9840	9840	9840	9840	0
91	20240313	175000	128024180	9840	9840	9840	9840	0
92	20240313	174900	128024180	9840	9840	9840	9840	97
93	20240313	174800	128024180	9840	9840	9840	9840	0
94	20240313	174700	128024180	9840	9840	9840	9840	0
95	20240313	174600	128024180	9840	9840	9840	9840	0
96	20240313	174500	128024180	9840	9840	9840	9840	0
97	20240313	174400	128024180	9840	9840	9840	9840	0
98	20240313	174300	128024180	9840	9840	9840	9840	0
99	20240313	174200	128024180	9840	9840	9840	9840	0
100	20240313	174100	128024180	9840	9840	9840	9840	0
101	20240313	174000	128024180	9840	9840	9840	9840	0
102	20240313	173900	128024180	9840	9840	9840	9840	0
103	20240313	173800	128024180	9840	9840	9840	9840	0
104	20240313	173700	128024180	9840	9840	9840	9840	0
105	20240313	173600	128024180	9840	9840	9840	9840	0
106	20240313	173500	128024180	9840	9840	9840	9840	0
107	20240313	173400	128024180	9840	9840	9840	9840	0
108	20240313	173300	128024180	9840	9840	9840	9840	0
109	20240313	173200	128024180	9840	9840	9840	9840	0
110	20240313	173100	128024180	9840	9840	9840	9840	0
111	20240313	173000	128024180	9840	9840	9840	9840	0
112	20240313	172900	128024180	9840	9840	9840	9840	0
113	20240313	172800	128024180	9840	9840	9840	9840	0
114	20240313	172700	128024180	9840	9840	9840	9840	0
115	20240313	172600	128024180	9840	9840	9840	9840	0
116	20240313	172500	128024180	9840	9840	9840	9840	0
117	20240313	172400	128024180	9840	9840	9840	9840	0
118	20240313	172300	128024180	9840	9840	9840	9840	0
119	20240313	172200	128024180	9840	9840	9840	9840	0
120	20240313	172100	128024180	9840	9840	9840	9840	0
121	20240313	172000	128024180	9840	9840	9840	9840	0
122	20240313	171900	128024180	9840	9840	9840	9840	97
123	20240313	171800	128024180	9840	9840	9840	9840	0
124	20240313	171700	128024180	9840	9840	9840	9840	0
125	20240313	171600	128024180	9840	9840	9840	9840	0
126	20240313	171500	128024180	9840	9840	9840	9840	0
127	20240313	171400	128024180	9840	9840	9840	9840	0
128	20240313	171300	128024180	9840	9840	9840	9840	0
129	20240313	171200	128024180	9840	9840	9840	9840	0
130	20240313	171100	128024180	9840	9840	9840	9840	0
131	20240313	171000	128024180	9840	9840	9840	9840	0
132	20240313	170900	128024180	9840	9840	9840	9840	0
133	20240313	170800	128024180	9840	9840	9840	9840	0
134	20240313	170700	128024180	9840	9840	9840	9840	0
135	20240313	170600	128024180	9840	9840	9840	9840	0
136	20240313	170500	128024180	9840	9840	9840	9840	0
137	20240313	170400	128024180	9840	9840	9840	9840	0
138	20240313	170300	128024180	9840	9840	9840	9840	0
139	20240313	170200	128024180	9840	9840	9840	9840	0
140	20240313	170100	128024180	9840	9840	9840	9840	0
141	20240313	170000	128024180	9840	9840	9840	9840	0
142	20240313	165900	128024180	9840	9840	9840	9840	0
143	20240313	165800	128024180	9840	9840	9840	9840	0
144	20240313	165700	128024180	9840	9840	9840	9840	0
145	20240313	165600	128024180	9840	9840	9840	9840	0
146	20240313	165500	128024180	9840	9840	9840	9840	0
147	20240313	165400	128024180	9840	9840	9840	9840	0
148	20240313	165300	128024180	9840	9840	9840	9840	0
149	20240313	165200	128024180	9840	9840	9840	9840	0
150	20240313	165100	128024180	9840	9840	9840	9840	0
151	20240313	165000	128024180	9840	9840	9840	9840	0
152	20240313	164900	128024180	9840	9840	9840	9840	97
153	20240313	164800	128024180	9840	9840	9840	9840	0
154	20240313	164700	128024180	9840	9840	9840	9840	0
155	20240313	164600	128024180	9840	9840	9840	9840	0
156	20240313	164500	128024180	9840	9840	9840	9840	0
157	20240313	164400	128024180	9840	9840	9840	9840	0
158	20240313	164300	128024180	9840	9840	9840	9840	0
159	20240313	164200	128024180	9840	9840	9840	9840	0
160	20240313	164100	128024180	9840	9840	9840	9840	0
161	20240313	164000	128024180	9840	9840	9840	9840	0
162	20240313	163900	128024180	9840	9840	9840	9840	0
163	20240313	163800	128024180	9840	9840	9840	9840	0
164	20240313	163700	128024180	9840	9840	9840	9840	0
165	20240313	163600	128024180	9840	9840	9840	9840	0
166	20240313	163500	128024180	9840	9840	9840	9840	0
167	20240313	163400	128024180	9840	9840	9840	9840	0
168	20240313	163300	128024180	9840	9840	9840	9840	0
169	20240313	163200	128024180	9840	9840	9840	9840	0
170	20240313	163100	128024180	9840	9840	9840	9840	0
171	20240313	163000	128024180	9840	9840	9840	9840	0
172	20240313	162900	128024180	9840	9840	9840	9840	0
173	20240313	162800	128024180	9840	9840	9840	9840	0
174	20240313	162700	128024180	9840	9840	9840	9840	0
175	20240313	162600	128024180	9840	9840	9840	9840	0
176	20240313	162500	128024180	9840	9840	9840	9840	0
177	20240313	162400	128024180	9840	9840	9840	9840	0
178	20240313	162300	128024180	9840	9840	9840	9840	0
179	20240313	162200	128024180	9840	9840	9840	9840	0
180	20240313	162100	128024180	9840	9840	9840	9840	0
181	20240313	162000	128024180	9840	9840	9840	9840	0
182	20240313	161900	128024180	9840	9840	9840	9840	97
183	20240313	161800	128024180	9840	9840	9840	9840	0
184	20240313	161700	128024180	9840	9840	9840	9840	0
185	20240313	161600	128024180	9840	9840	9840	9840	0
186	20240313	161500	128024180	9840	9840	9840	9840	0
187	20240313	161400	128024180	9840	9840	9840	9840	0
188	20240313	161300	128024180	9840	9840	9840	9840	0
189	20240313	161200	128024180	9840	9840	9840	9840	0
190	20240313	161100	128024180	9840	9840	9840	9840	0
191	20240313	161000	128024180	9840	9840	9840	9840	0
192	20240313	160900	128024180	9840	9840	9840	9840	0
193	20240313	160800	128024180	9840	9840	9840	9840	0
194	20240313	160700	128024180	9840	9840	9840	9840	0
195	20240313	160600	128024180	9840	9840	9840	9840	0
196	20240313	160500	128024180	9840	9840	9840	9840	0
197	20240313	160400	128024180	9840	9840	9840	9840	0
198	20240313	160300	128024180	9840	9840	9840	9840	0
199	20240313	160200	128024180	9840	9840	9840	9840	0
200	20240313	160100	128024180	9840	9840	9840	9840	0
201	20240313	160000	128024180	9840	9840	9840	9840	0
202	20240313	155900	128024180	9840	9840	9840	9840	0
203	20240313	155800	128024180	9840	9840	9840	9840	0
204	20240313	155700	128024180	9840	9840	9840	9840	0
205	20240313	155600	128024180	9840	9840	9840	9840	0
206	20240313	155500	128024180	9840	9840	9840	9840	0
207	20240313	155400	128024180	9840	9840	9840	9840	0
208	20240313	155300	128024180	9840	9840	9840	9840	0
209	20240313	155200	128024180	9840	9840	9840	9840	0
210	20240313	155100	128024180	9840	9840	9840	9840	0
211	20240313	155000	128024180	9840	9840	9840	9840	0
212	20240313	154900	128024180	9840	9840	9840	9840	97
213	20240313	154800	128024180	9840	9840	9840	9840	0
214	20240313	154700	128024180	9840	9840	9840	9840	0
215	20240313	154600	128024180	9840	9840	9840	9840	0
216	20240313	154500	128024180	9840	9840	9840	9840	0
217	20240313	154400	128024180	9840	9840	9840	9840	0
218	20240313	154300	128024180	9840	9840	9840	9840	0
219	20240313	154200	128024180	9840	9840	9840	9840	0
220	20240313	154100	128024180	9840	9840	9840	9840	0
221	20240313	154000	128024180	9840	9840	9840	9840	0
222	20240313	153900	128024180	9840	9840	9840	9840	0
223	20240313	153800	128024180	9840	9840	9840	9840	0
224	20240313	153700	128024180	9840	9840	9840	9840	0
225	20240313	153600	128024180	9840	9840	9840	9840	0
226	20240313	153500	128024180	9840	9840	9840	9840	0
227	20240313	153400	128024180	9840	9840	9840	9840	0
228	20240313	153300	128024180	9840	9840	9840	9840	0
229	20240313	153200	128024180	9840	9840	9840	9840	0
230	20240313	153100	128024180	9840	9840	9840	9840	0
231	20240313	153000	128024180	9840	9840	9840	9840	97
232	20240313	152900	127069700	9840	9840	9840	9840	0
233	20240313	152800	127069700	9840	9840	9840	9840	0
234	20240313	152700	127069700	9840	9840	9840	9840	0
235	20240313	152600	127069700	9840	9840	9840	9840	0
236	20240313	152500	127069700	9840	9840	9840	9840	0
237	20240313	152400	127069700	9840	9840	9840	9840	0
238	20240313	152300	127069700	9840	9840	9840	9840	0
239	20240313	152200	127069700	9840	9840	9840	9840	0
240	20240313	152100	127069700	9840	9840	9840	9840	0
241	20240313	152000	127069700	9840	9840	9840	9840	0
242	20240313	151900	127069700	9840	9850	9850	9840	32
243	20240313	151800	126754720	9850	9850	9850	9850	3
244	20240313	151700	126725170	9840	9840	9840	9840	112
245	20240313	151600	125623090	9850	9850	9850	9850	0
246	20240313	151500	125623090	9850	9850	9850	9850	5
247	20240313	151400	125573840	9850	9850	9850	9850	0
248	20240313	151300	125573840	9850	9850	9850	9850	0
249	20240313	151200	125573840	9850	9850	9850	9850	34
250	20240313	151100	125238940	9850	9850	9850	9850	8
251	20240313	151000	125160140	9840	9840	9840	9840	1
252	20240313	150900	125150300	9850	9850	9850	9850	0
253	20240313	150800	125150300	9850	9850	9850	9850	0
254	20240313	150700	125150300	9850	9850	9850	9850	0
255	20240313	150600	125150300	9850	9850	9850	9850	0
256	20240313	150500	125150300	9850	9850	9850	9850	0
257	20240313	150400	125150300	9850	9850	9850	9850	0
258	20240313	150300	125150300	9850	9850	9850	9850	0
259	20240313	150200	125150300	9850	9850	9850	9850	0
260	20240313	150100	125150300	9850	9850	9850	9850	0
261	20240313	150000	125150300	9850	9850	9850	9850	0
262	20240313	145900	125150300	9850	9850	9850	9810	1844
263	20240313	145800	107031030	9860	9860	9860	9860	0
264	20240313	145700	107031030	9860	9860	9860	9860	0
265	20240313	145600	107031030	9860	9860	9860	9860	0
266	20240313	145500	107031030	9860	9860	9860	9860	0
267	20240313	145400	107031030	9860	9860	9860	9860	0
268	20240313	145300	107031030	9860	9860	9860	9860	100
269	20240313	145200	106045030	9860	9860	9860	9860	0
270	20240313	145100	106045030	9860	9860	9860	9860	0
271	20240313	145000	106045030	9860	9860	9860	9860	0
272	20240313	144900	106045030	9860	9860	9860	9860	3
273	20240313	144800	106015450	9860	9850	9860	9850	13
274	20240313	144700	105887310	9850	9850	9850	9850	0
275	20240313	144600	105887310	9850	9850	9850	9850	0
276	20240313	144500	105887310	9850	9850	9850	9850	30
277	20240313	144400	105591810	9850	9850	9850	9850	1
278	20240313	144300	105581960	9850	9850	9850	9850	0
279	20240313	144200	105581960	9850	9850	9850	9850	0
280	20240313	144100	105581960	9850	9850	9850	9850	2
281	20240313	144000	105562260	9840	9840	9840	9840	1
282	20240313	143900	105552420	9850	9850	9850	9850	0
283	20240313	143800	105552420	9850	9850	9850	9850	1
284	20240313	143700	105542570	9850	9850	9850	9850	0
285	20240313	143600	105542570	9850	9850	9850	9850	0
286	20240313	143500	105542570	9850	9850	9850	9850	1
287	20240313	143400	105532720	9840	9840	9840	9840	0
288	20240313	143300	105532720	9840	9840	9840	9840	0
289	20240313	143200	105532720	9840	9840	9840	9840	2
290	20240313	143100	105513040	9850	9850	9850	9850	0
291	20240313	143000	105513040	9850	9850	9850	9850	0
292	20240313	142900	105513040	9850	9850	9850	9850	1
293	20240313	142800	105503190	9840	9840	9840	9840	100
294	20240313	142700	104519190	9840	9840	9840	9840	0
295	20240313	142600	104519190	9840	9840	9840	9840	0
296	20240313	142500	104519190	9840	9840	9840	9840	0
297	20240313	142400	104519190	9840	9840	9840	9840	0
298	20240313	142300	104519190	9840	9840	9840	9840	0
299	20240313	142200	104519190	9840	9840	9840	9840	0
300	20240313	142100	104519190	9840	9840	9840	9840	0
301	20240313	142000	104519190	9840	9840	9840	9840	8
302	20240313	141900	104440470	9840	9840	9840	9840	0
303	20240313	141800	104440470	9840	9840	9840	9840	0
304	20240313	141700	104440470	9840	9840	9840	9840	0
305	20240313	141600	104440470	9840	9840	9840	9840	5
306	20240313	141500	104391270	9830	9830	9830	9830	0
307	20240313	141400	104391270	9830	9830	9830	9830	0
308	20240313	141300	104391270	9830	9830	9830	9830	0
309	20240313	141200	104391270	9830	9830	9830	9830	0
310	20240313	141100	104391270	9830	9830	9830	9830	0
311	20240313	141000	104391270	9830	9830	9830	9830	0
312	20240313	140900	104391270	9830	9830	9830	9830	0
313	20240313	140800	104391270	9830	9830	9830	9830	0
314	20240313	140700	104391270	9830	9830	9830	9830	0
315	20240313	140600	104391270	9830	9830	9830	9830	0
316	20240313	140500	104391270	9830	9830	9830	9830	0
317	20240313	140400	104391270	9830	9830	9830	9830	0
318	20240313	140300	104391270	9830	9830	9830	9830	10
319	20240313	140200	104292970	9840	9840	9840	9840	40
320	20240313	140100	103899370	9850	9850	9850	9850	0
321	20240313	140000	103899370	9850	9850	9850	9850	1
322	20240313	135900	103889520	9850	9850	9850	9850	0
323	20240313	135800	103889520	9850	9850	9850	9850	1
324	20240313	135700	103879670	9840	9840	9840	9840	0
325	20240313	135600	103879670	9840	9840	9840	9840	0
326	20240313	135500	103879670	9840	9840	9840	9840	1
327	20240313	135400	103869830	9850	9850	9850	9850	0
328	20240313	135300	103869830	9850	9850	9850	9850	0
329	20240313	135200	103869830	9850	9850	9850	9850	0
330	20240313	135100	103869830	9850	9850	9850	9850	0
331	20240313	135000	103869830	9850	9850	9850	9850	0
332	20240313	134900	103869830	9850	9850	9850	9850	10
333	20240313	134800	103771330	9850	9850	9850	9850	0
334	20240313	134700	103771330	9850	9850	9850	9850	10
335	20240313	134600	103672830	9850	9850	9850	9850	0
336	20240313	134500	103672830	9850	9850	9850	9850	1
337	20240313	134400	103662980	9850	9850	9850	9850	0
338	20240313	134300	103662980	9850	9850	9850	9850	0
339	20240313	134200	103662980	9850	9850	9850	9850	0
340	20240313	134100	103662980	9850	9850	9850	9850	0
341	20240313	134000	103662980	9850	9850	9850	9850	298
342	20240313	133900	100727680	9850	9850	9850	9850	0
343	20240313	133800	100727680	9850	9850	9850	9850	0
344	20240313	133700	100727680	9850	9850	9850	9850	0
345	20240313	133600	100727680	9850	9850	9850	9850	0
346	20240313	133500	100727680	9850	9850	9850	9850	0
347	20240313	133400	100727680	9850	9850	9850	9850	5
348	20240313	133300	100678430	9850	9850	9850	9850	0
349	20240313	133200	100678430	9850	9840	9850	9840	123
350	20240313	133100	99468100	9840	9840	9840	9840	0
351	20240313	133000	99468100	9840	9840	9840	9840	0
352	20240313	132900	99468100	9840	9820	9840	9820	3
353	20240313	132800	99438620	9840	9840	9840	9840	10
354	20240313	132700	99340220	9840	9820	9840	9820	325
355	20240313	132600	96147820	9820	9820	9820	9820	0
356	20240313	132500	96147820	9820	9820	9820	9820	0
357	20240313	132400	96147820	9820	9810	9820	9810	836
358	20240313	132300	87946320	9820	9820	9820	9820	336
359	20240313	132200	84646800	9820	9830	9830	9820	719
360	20240313	132100	77584570	9830	9830	9830	9830	0
361	20240313	132000	77584570	9830	9830	9830	9830	0
362	20240313	131900	77584570	9830	9830	9830	9830	0
363	20240313	131800	77584570	9830	9830	9830	9830	100
364	20240313	131700	76601570	9830	9830	9830	9830	113
365	20240313	131600	75490780	9830	9830	9830	9830	0
366	20240313	131500	75490780	9830	9830	9830	9830	10
367	20240313	131400	75392480	9840	9830	9840	9830	11
368	20240313	131300	75284340	9830	9830	9830	9830	0
369	20240313	131200	75284340	9830	9840	9840	9830	570
370	20240313	131100	69681210	9840	9840	9840	9840	0
371	20240313	131000	69681210	9840	9840	9840	9840	1
372	20240313	130900	69671370	9840	9840	9840	9840	1
373	20240313	130800	69661530	9840	9840	9840	9840	0
374	20240313	130700	69661530	9840	9840	9840	9840	0
375	20240313	130600	69661530	9840	9840	9840	9840	0
376	20240313	130500	69661530	9840	9840	9840	9840	0
377	20240313	130400	69661530	9840	9840	9840	9840	15
378	20240313	130300	69513930	9840	9840	9840	9840	20
379	20240313	130200	69317130	9840	9840	9840	9840	5
380	20240313	130100	69267930	9840	9840	9840	9840	0
381	20240313	130000	69267930	9840	9840	9840	9840	0
382	20240313	125900	69267930	9840	9840	9840	9840	0
383	20240313	125800	69267930	9840	9840	9840	9840	32
384	20240313	125700	68953050	9840	9840	9840	9840	0
385	20240313	125600	68953050	9840	9840	9840	9840	0
386	20240313	125500	68953050	9840	9840	9840	9840	0
387	20240313	125400	68953050	9840	9840	9840	9840	87
388	20240313	125300	68096970	9860	9860	9860	9860	0
389	20240313	125200	68096970	9860	9860	9860	9860	0
390	20240313	125100	68096970	9860	9860	9860	9860	5
391	20240313	125000	68047670	9860	9860	9860	9860	0
392	20240313	124900	68047670	9860	9860	9860	9860	50
393	20240313	124800	67554670	9860	9860	9860	9860	50
394	20240313	124700	67061670	9840	9840	9840	9840	0
395	20240313	124600	67061670	9840	9840	9840	9840	0
396	20240313	124500	67061670	9840	9840	9840	9840	0
397	20240313	124400	67061670	9840	9840	9840	9840	163
398	20240313	124300	65457750	9840	9840	9840	9840	1
399	20240313	124200	65447910	9840	9840	9840	9840	0
400	20240313	124100	65447910	9840	9840	9840	9840	0
401	20240313	124000	65447910	9840	9840	9840	9840	308
402	20240313	123900	62417190	9850	9850	9850	9850	0
403	20240313	123800	62417190	9850	9850	9850	9850	0
404	20240313	123700	62417190	9850	9850	9850	9850	0
405	20240313	123600	62417190	9850	9850	9850	9850	0
406	20240313	123500	62417190	9850	9850	9850	9850	0
407	20240313	123400	62417190	9850	9850	9850	9850	2
408	20240313	123300	62397490	9860	9860	9860	9860	10
409	20240313	123200	62298890	9840	9840	9840	9840	0
410	20240313	123100	62298890	9840	9840	9840	9840	0
411	20240313	123000	62298890	9840	9840	9840	9840	0
412	20240313	122900	62298890	9840	9840	9840	9840	0
413	20240313	122800	62298890	9840	9840	9840	9840	0
414	20240313	122700	62298890	9840	9840	9840	9840	0
415	20240313	122600	62298890	9840	9840	9840	9840	0
416	20240313	122500	62298890	9840	9840	9840	9840	14
417	20240313	122400	62161130	9850	9850	9850	9850	0
418	20240313	122300	62161130	9850	9850	9850	9850	2
419	20240313	122200	62141430	9860	9860	9860	9860	0
420	20240313	122100	62141430	9860	9860	9860	9860	1
421	20240313	122000	62131570	9840	9840	9840	9840	130
422	20240313	121900	60852370	9850	9850	9850	9850	122
423	20240313	121800	59650670	9850	9850	9850	9850	50
424	20240313	121700	59158170	9840	9840	9840	9840	0
425	20240313	121600	59158170	9840	9840	9840	9840	0
426	20240313	121500	59158170	9840	9840	9840	9840	150
427	20240313	121400	57682170	9860	9860	9860	9860	0
428	20240313	121300	57682170	9860	9860	9860	9860	0
429	20240313	121200	57682170	9860	9860	9860	9860	0
430	20240313	121100	57682170	9860	9860	9860	9860	0
431	20240313	121000	57682170	9860	9860	9860	9860	0
432	20240313	120900	57682170	9860	9860	9860	9860	17
433	20240313	120800	57514550	9860	9860	9860	9860	0
434	20240313	120700	57514550	9860	9860	9860	9860	83
435	20240313	120600	56696170	9840	9840	9840	9840	0
436	20240313	120500	56696170	9840	9840	9840	9840	0
437	20240313	120400	56696170	9840	9840	9840	9840	0
438	20240313	120300	56696170	9840	9840	9840	9840	0
439	20240313	120200	56696170	9840	9840	9840	9840	0
440	20240313	120100	56696170	9840	9840	9840	9840	0
441	20240313	120000	56696170	9840	9840	9840	9840	0
442	20240313	115900	56696170	9840	9840	9840	9840	1
443	20240313	115800	56686330	9840	9840	9840	9840	1
444	20240313	115700	56676490	9840	9840	9840	9840	0
445	20240313	115600	56676490	9840	9840	9840	9840	0
446	20240313	115500	56676490	9840	9840	9840	9840	1
447	20240313	115400	56666650	9850	9850	9850	9850	0
448	20240313	115300	56666650	9850	9850	9850	9850	1743
449	20240313	115200	39498100	9860	9860	9860	9860	0
450	20240313	115100	39498100	9860	9860	9860	9860	0
451	20240313	115000	39498100	9860	9860	9860	9860	1
452	20240313	114900	39488240	9860	9860	9860	9860	0
453	20240313	114800	39488240	9860	9860	9860	9860	23
454	20240313	114700	39261460	9850	9850	9850	9850	0
455	20240313	114600	39261460	9850	9850	9850	9850	0
456	20240313	114500	39261460	9850	9860	9860	9850	2
457	20240313	114400	39241750	9850	9850	9850	9850	0
458	20240313	114300	39241750	9850	9850	9850	9850	0
459	20240313	114200	39241750	9850	9850	9850	9850	0
460	20240313	114100	39241750	9850	9850	9850	9850	0
461	20240313	114000	39241750	9850	9850	9850	9850	0
462	20240313	113900	39241750	9850	9850	9850	9850	0
463	20240313	113800	39241750	9850	9850	9850	9850	100
464	20240313	113700	38256750	9860	9860	9860	9860	0
465	20240313	113600	38256750	9860	9860	9860	9860	0
466	20240313	113500	38256750	9860	9860	9860	9860	0
467	20240313	113400	38256750	9860	9860	9860	9860	0
468	20240313	113300	38256750	9860	9860	9860	9860	28
469	20240313	113200	37980670	9860	9860	9860	9860	51
470	20240313	113100	37477810	9860	9860	9860	9860	0
471	20240313	113000	37477810	9860	9860	9860	9860	201
472	20240313	112900	35495950	9860	9860	9860	9860	5
473	20240313	112800	35446650	9850	9850	9850	9850	0
474	20240313	112700	35446650	9850	9850	9850	9850	0
475	20240313	112600	35446650	9850	9850	9850	9850	0
476	20240313	112500	35446650	9850	9850	9850	9850	0
477	20240313	112400	35446650	9850	9850	9850	9850	0
478	20240313	112300	35446650	9850	9850	9850	9850	0
479	20240313	112200	35446650	9850	9850	9850	9850	0
480	20240313	112100	35446650	9850	9850	9850	9850	3
481	20240313	112000	35417100	9850	9850	9850	9850	0
482	20240313	111900	35417100	9850	9850	9850	9850	9
483	20240313	111800	35328450	9850	9850	9850	9850	0
484	20240313	111700	35328450	9850	9850	9850	9850	0
485	20240313	111600	35328450	9850	9850	9850	9850	0
486	20240313	111500	35328450	9850	9850	9850	9850	0
487	20240313	111400	35328450	9850	9850	9850	9850	0
488	20240313	111300	35328450	9850	9850	9850	9850	0
489	20240313	111200	35328450	9850	9850	9850	9850	0
490	20240313	111100	35328450	9850	9850	9850	9850	350
491	20240313	111000	31880950	9850	9850	9850	9850	0
492	20240313	110900	31880950	9850	9850	9850	9850	150
493	20240313	110800	30403450	9850	9850	9850	9850	83
494	20240313	110700	29585900	9860	9860	9860	9860	10
495	20240313	110600	29487300	9860	9860	9860	9860	0
496	20240313	110500	29487300	9860	9860	9860	9860	1
497	20240313	110400	29477440	9860	9860	9860	9860	10
498	20240313	110300	29378840	9850	9850	9850	9850	0
499	20240313	110200	29378840	9850	9850	9850	9850	0
500	20240313	110100	29378840	9850	9850	9850	9850	1
501	20240313	110000	29368990	9860	9860	9860	9860	11
502	20240313	105900	29260530	9850	9860	9860	9850	87
503	20240313	105800	28403560	9860	9860	9860	9860	10
504	20240313	105700	28304960	9850	9850	9850	9850	0
505	20240313	105600	28304960	9850	9850	9850	9850	0
506	20240313	105500	28304960	9850	9850	9850	9850	1
507	20240313	105400	28295110	9860	9860	9860	9860	0
508	20240313	105300	28295110	9860	9860	9860	9860	0
509	20240313	105200	28295110	9860	9860	9860	9860	0
510	20240313	105100	28295110	9860	9860	9860	9860	8
511	20240313	105000	28216230	9860	9860	9860	9860	0
512	20240313	104900	28216230	9860	9860	9860	9860	10
513	20240313	104800	28117630	9860	9860	9860	9860	0
514	20240313	104700	28117630	9860	9860	9860	9860	0
515	20240313	104600	28117630	9860	9860	9860	9860	0
516	20240313	104500	28117630	9860	9860	9860	9860	1
517	20240313	104400	28107770	9850	9850	9850	9850	365
518	20240313	104300	24512520	9860	9860	9860	9860	7
519	20240313	104200	24443500	9850	9850	9850	9850	0
520	20240313	104100	24443500	9850	9850	9850	9850	0
521	20240313	104000	24443500	9850	9850	9850	9850	0
522	20240313	103900	24443500	9850	9860	9860	9850	277
523	20240313	103800	21712360	9860	9860	9860	9860	0
524	20240313	103700	21712360	9860	9860	9860	9860	0
525	20240313	103600	21712360	9860	9860	9860	9860	0
526	20240313	103500	21712360	9860	9860	9860	9860	0
527	20240313	103400	21712360	9860	9860	9860	9860	49
528	20240313	103300	21229220	9870	9870	9870	9870	0
529	20240313	103200	21229220	9870	9870	9870	9870	0
530	20240313	103100	21229220	9870	9870	9870	9870	10
531	20240313	103000	21130520	9870	9870	9870	9870	5
532	20240313	102900	21081170	9870	9870	9870	9870	0
533	20240313	102800	21081170	9870	9870	9870	9870	0
534	20240313	102700	21081170	9870	9870	9870	9870	0
535	20240313	102600	21081170	9870	9870	9870	9870	3
536	20240313	102500	21051560	9870	9870	9870	9870	0
537	20240313	102400	21051560	9870	9870	9870	9870	13
538	20240313	102300	20923250	9870	9870	9870	9870	5
539	20240313	102200	20873900	9870	9870	9870	9870	16
540	20240313	102100	20715980	9880	9870	9880	9860	16
541	20240313	102000	20558110	9880	9880	9880	9880	0
542	20240313	101900	20558110	9880	9880	9880	9880	5
543	20240313	101800	20508710	9880	9880	9880	9880	0
544	20240313	101700	20508710	9880	9880	9880	9880	0
545	20240313	101600	20508710	9880	9880	9880	9880	0
546	20240313	101500	20508710	9880	9880	9880	9880	0
547	20240313	101400	20508710	9880	9880	9880	9880	0
548	20240313	101300	20508710	9880	9880	9880	9880	0
549	20240313	101200	20508710	9880	9880	9880	9880	11
550	20240313	101100	20400030	9900	9900	9900	9900	1
551	20240313	101000	20390130	9870	9880	9880	9870	73
552	20240313	100900	19668950	9880	9880	9880	9880	1
553	20240313	100800	19659070	9900	9900	9900	9900	0
554	20240313	100700	19659070	9900	9900	9900	9900	0
555	20240313	100600	19659070	9900	9880	9900	9880	115
556	20240313	100500	18521580	9900	9900	9900	9900	1
557	20240313	100400	18511680	9880	9870	9900	9870	9
558	20240313	100300	18422660	9900	9900	9900	9900	0
559	20240313	100200	18422660	9900	9900	9900	9900	0
560	20240313	100100	18422660	9900	9870	9900	9870	19
561	20240313	100000	18235100	9870	9870	9870	9870	1
562	20240313	095900	18225230	9870	9870	9870	9870	0
563	20240313	095800	18225230	9870	9870	9870	9870	10
564	20240313	095700	18126530	9870	9870	9870	9870	7
565	20240313	095600	18057440	9870	9870	9870	9870	1
566	20240313	095500	18047570	9870	9870	9870	9870	4
567	20240313	095400	18008090	9870	9870	9870	9870	10
568	20240313	095300	17909390	9870	9870	9870	9870	7
569	20240313	095200	17840300	9860	9860	9860	9860	0
570	20240313	095100	17840300	9860	9860	9860	9860	0
571	20240313	095000	17840300	9860	9860	9860	9860	0
572	20240313	094900	17840300	9860	9870	9870	9860	62
573	20240313	094800	17228480	9870	9870	9870	9870	1
574	20240313	094700	17218610	9870	9870	9870	9870	0
575	20240313	094600	17218610	9870	9870	9870	9870	0
576	20240313	094500	17218610	9870	9870	9870	9870	10
577	20240313	094400	17119910	9870	9870	9870	9870	0
578	20240313	094300	17119910	9870	9870	9870	9870	0
579	20240313	094200	17119910	9870	9870	9870	9870	6
580	20240313	094100	17060690	9870	9870	9870	9870	5
581	20240313	094000	17011340	9860	9860	9860	9860	0
582	20240313	093900	17011340	9860	9860	9860	9860	1
583	20240313	093800	17001480	9870	9860	9870	9860	11
584	20240313	093700	16893010	9860	9860	9860	9860	3
585	20240313	093600	16863430	9860	9860	9860	9860	188
586	20240313	093500	15009750	9870	9870	9870	9870	1
587	20240313	093400	14999880	9860	9860	9860	9860	0
588	20240313	093300	14999880	9860	9860	9860	9860	150
589	20240313	093200	13520880	9860	9870	9870	9860	93
590	20240313	093100	12603550	9870	9870	9870	9870	0
591	20240313	093000	12603550	9870	9870	9870	9870	100
592	20240313	092900	11616550	9870	9870	9870	9870	0
593	20240313	092800	11616550	9870	9870	9870	9870	1
594	20240313	092700	11606680	9870	9870	9870	9870	1
595	20240313	092600	11596810	9910	9910	9910	9910	0
596	20240313	092500	11596810	9910	9890	9910	9890	2
597	20240313	092400	11577010	9910	9890	9910	9890	8
598	20240313	092300	11497860	9910	9910	9910	9910	0
599	20240313	092200	11497860	9910	9890	9910	9890	5
600	20240313	092100	11448350	9910	9890	9910	9890	2
601	20240313	092000	11428550	9890	9890	9890	9890	7
602	20240313	091900	11359320	9870	9870	9870	9870	2
603	20240313	091800	11339580	9910	9870	9910	9870	200
604	20240313	091700	9363730	9870	9870	9870	9870	53
605	20240313	091600	8840620	9870	9870	9870	9870	79
606	20240313	091500	8060890	9870	9870	9870	9870	105
607	20240313	091400	7024540	9870	9870	9870	9870	10
608	20240313	091300	6925840	9870	9870	9870	9870	4
609	20240313	091200	6886360	9910	9910	9910	9910	0
610	20240313	091100	6886360	9910	9910	9910	9910	0
611	20240313	091000	6886360	9910	9910	9910	9910	0
612	20240313	090900	6886360	9910	9910	9910	9910	4
613	20240313	090800	6846720	9910	9910	9910	9910	2
614	20240313	090700	6826900	9860	9860	9860	9860	0
615	20240313	090600	6826900	9860	9860	9860	9860	0
616	20240313	090500	6826900	9860	9860	9860	9860	0
617	20240313	090400	6826900	9860	9860	9860	9860	0
618	20240313	090300	6826900	9860	9860	9860	9860	0
619	20240313	090200	6826900	9860	9860	9860	9860	99
620	20240313	090100	5850760	9920	9880	9920	9880	100
621	20240313	090000	4860980	9860	9860	9860	9860	493