KissMeData/037070/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	191200	185742090	9870	9870	9870	9870	12
3	20240315	191100	185742090	9870	9870	9870	9870	0
4	20240315	191000	185742090	9870	9870	9870	9870	0
5	20240315	190900	185742090	9870	9870	9870	9870	0
6	20240315	190800	185742090	9870	9870	9870	9870	0
7	20240315	190700	185742090	9870	9870	9870	9870	0
8	20240315	190600	185742090	9870	9870	9870	9870	0
9	20240315	190500	185742090	9870	9870	9870	9870	0
10	20240315	190400	185742090	9870	9870	9870	9870	0
11	20240315	190300	185742090	9870	9870	9870	9870	0
12	20240315	190200	185742090	9870	9870	9870	9870	0
13	20240315	190100	185742090	9870	9870	9870	9870	0
14	20240315	190000	185742090	9870	9870	9870	9870	0
15	20240315	185900	185742090	9870	9870	9870	9870	0
16	20240315	185800	185742090	9870	9870	9870	9870	0
17	20240315	185700	185742090	9870	9870	9870	9870	0
18	20240315	185600	185742090	9870	9870	9870	9870	0
19	20240315	185500	185742090	9870	9870	9870	9870	0
20	20240315	185400	185742090	9870	9870	9870	9870	0
21	20240315	185300	185742090	9870	9870	9870	9870	0
22	20240315	185200	185742090	9870	9870	9870	9870	0
23	20240315	185100	185742090	9870	9870	9870	9870	0
24	20240315	185000	185742090	9870	9870	9870	9870	0
25	20240315	184900	185742090	9870	9870	9870	9870	0
26	20240315	184800	185742090	9870	9870	9870	9870	0
27	20240315	184700	185742090	9870	9870	9870	9870	0
28	20240315	184600	185742090	9870	9870	9870	9870	0
29	20240315	184500	185742090	9870	9870	9870	9870	0
30	20240315	184400	185742090	9870	9870	9870	9870	0
31	20240315	184300	185742090	9870	9870	9870	9870	0
32	20240315	184200	185742090	9870	9870	9870	9870	12
33	20240315	184100	185742090	9870	9870	9870	9870	0
34	20240315	184000	185742090	9870	9870	9870	9870	0
35	20240315	183900	185742090	9870	9870	9870	9870	0
36	20240315	183800	185742090	9870	9870	9870	9870	0
37	20240315	183700	185742090	9870	9870	9870	9870	0
38	20240315	183600	185742090	9870	9870	9870	9870	0
39	20240315	183500	185742090	9870	9870	9870	9870	0
40	20240315	183400	185742090	9870	9870	9870	9870	0
41	20240315	183300	185742090	9870	9870	9870	9870	0
42	20240315	183200	185742090	9870	9870	9870	9870	0
43	20240315	183100	185742090	9870	9870	9870	9870	0
44	20240315	183000	185742090	9870	9870	9870	9870	0
45	20240315	182900	185742090	9870	9870	9870	9870	0
46	20240315	182800	185742090	9870	9870	9870	9870	0
47	20240315	182700	185742090	9870	9870	9870	9870	0
48	20240315	182600	185742090	9870	9870	9870	9870	0
49	20240315	182500	185742090	9870	9870	9870	9870	0
50	20240315	182400	185742090	9870	9870	9870	9870	0
51	20240315	182300	185742090	9870	9870	9870	9870	0
52	20240315	182200	185742090	9870	9870	9870	9870	0
53	20240315	182100	185742090	9870	9870	9870	9870	0
54	20240315	182000	185742090	9870	9870	9870	9870	0
55	20240315	181900	185742090	9870	9870	9870	9870	0
56	20240315	181800	185742090	9870	9870	9870	9870	0
57	20240315	181700	185742090	9870	9870	9870	9870	0
58	20240315	181600	185742090	9870	9870	9870	9870	0
59	20240315	181500	185742090	9870	9870	9870	9870	0
60	20240315	181400	185742090	9870	9870	9870	9870	0
61	20240315	181300	185742090	9870	9870	9870	9870	0
62	20240315	181200	185742090	9870	9870	9870	9870	12
63	20240315	181100	185742090	9870	9870	9870	9870	0
64	20240315	181000	185742090	9870	9870	9870	9870	0
65	20240315	180900	185742090	9870	9870	9870	9870	0
66	20240315	180800	185742090	9870	9870	9870	9870	0
67	20240315	180700	185742090	9870	9870	9870	9870	0
68	20240315	180600	185742090	9870	9870	9870	9870	0
69	20240315	180500	185742090	9870	9870	9870	9870	0
70	20240315	180400	185742090	9870	9870	9870	9870	0
71	20240315	180300	185742090	9870	9870	9870	9870	0
72	20240315	180200	185742090	9870	9870	9870	9870	0
73	20240315	180100	185742090	9870	9870	9870	9870	0
74	20240315	180000	185742090	9870	9870	9870	9870	0
75	20240315	175900	185742090	9870	9870	9870	9870	0
76	20240315	175800	185742090	9870	9870	9870	9870	0
77	20240315	175700	185742090	9870	9870	9870	9870	0
78	20240315	175600	185742090	9870	9870	9870	9870	0
79	20240315	175500	185742090	9870	9870	9870	9870	0
80	20240315	175400	185742090	9870	9870	9870	9870	0
81	20240315	175300	185742090	9870	9870	9870	9870	0
82	20240315	175200	185742090	9870	9870	9870	9870	0
83	20240315	175100	185742090	9870	9870	9870	9870	0
84	20240315	175000	185742090	9870	9870	9870	9870	0
85	20240315	174900	185742090	9870	9870	9870	9870	0
86	20240315	174800	185742090	9870	9870	9870	9870	0
87	20240315	174700	185742090	9870	9870	9870	9870	0
88	20240315	174600	185742090	9870	9870	9870	9870	0
89	20240315	174500	185742090	9870	9870	9870	9870	0
90	20240315	174400	185742090	9870	9870	9870	9870	0
91	20240315	174300	185742090	9870	9870	9870	9870	0
92	20240315	174200	185742090	9870	9870	9870	9870	12
93	20240315	174100	185742090	9870	9870	9870	9870	0
94	20240315	174000	185742090	9870	9870	9870	9870	0
95	20240315	173900	185742090	9870	9870	9870	9870	0
96	20240315	173800	185742090	9870	9870	9870	9870	0
97	20240315	173700	185742090	9870	9870	9870	9870	0
98	20240315	173600	185742090	9870	9870	9870	9870	0
99	20240315	173500	185742090	9870	9870	9870	9870	0
100	20240315	173400	185742090	9870	9870	9870	9870	0
101	20240315	173300	185742090	9870	9870	9870	9870	0
102	20240315	173200	185742090	9870	9870	9870	9870	0
103	20240315	173100	185742090	9870	9870	9870	9870	0
104	20240315	173000	185742090	9870	9870	9870	9870	0
105	20240315	172900	185742090	9870	9870	9870	9870	0
106	20240315	172800	185742090	9870	9870	9870	9870	0
107	20240315	172700	185742090	9870	9870	9870	9870	0
108	20240315	172600	185742090	9870	9870	9870	9870	0
109	20240315	172500	185742090	9870	9870	9870	9870	0
110	20240315	172400	185742090	9870	9870	9870	9870	0
111	20240315	172300	185742090	9870	9870	9870	9870	0
112	20240315	172200	185742090	9870	9870	9870	9870	0
113	20240315	172100	185742090	9870	9870	9870	9870	0
114	20240315	172000	185742090	9870	9870	9870	9870	0
115	20240315	171900	185742090	9870	9870	9870	9870	0
116	20240315	171800	185742090	9870	9870	9870	9870	0
117	20240315	171700	185742090	9870	9870	9870	9870	0
118	20240315	171600	185742090	9870	9870	9870	9870	0
119	20240315	171500	185742090	9870	9870	9870	9870	0
120	20240315	171400	185742090	9870	9870	9870	9870	0
121	20240315	171300	185742090	9870	9870	9870	9870	0
122	20240315	171200	185742090	9870	9870	9870	9870	12
123	20240315	171100	185742090	9870	9870	9870	9870	0
124	20240315	171000	185742090	9870	9870	9870	9870	0
125	20240315	170900	185742090	9870	9870	9870	9870	0
126	20240315	170800	185742090	9870	9870	9870	9870	0
127	20240315	170700	185742090	9870	9870	9870	9870	0
128	20240315	170600	185742090	9870	9870	9870	9870	0
129	20240315	170500	185742090	9870	9870	9870	9870	0
130	20240315	170400	185742090	9870	9870	9870	9870	0
131	20240315	170300	185742090	9870	9870	9870	9870	0
132	20240315	170200	185742090	9870	9870	9870	9870	0
133	20240315	170100	185742090	9870	9870	9870	9870	0
134	20240315	170000	185742090	9870	9870	9870	9870	0
135	20240315	165900	185742090	9870	9870	9870	9870	0
136	20240315	165800	185742090	9870	9870	9870	9870	0
137	20240315	165700	185742090	9870	9870	9870	9870	0
138	20240315	165600	185742090	9870	9870	9870	9870	0
139	20240315	165500	185742090	9870	9870	9870	9870	0
140	20240315	165400	185742090	9870	9870	9870	9870	0
141	20240315	165300	185742090	9870	9870	9870	9870	0
142	20240315	165200	185742090	9870	9870	9870	9870	0
143	20240315	165100	185742090	9870	9870	9870	9870	0
144	20240315	165000	185742090	9870	9870	9870	9870	0
145	20240315	164900	185742090	9870	9870	9870	9870	0
146	20240315	164800	185742090	9870	9870	9870	9870	0
147	20240315	164700	185742090	9870	9870	9870	9870	0
148	20240315	164600	185742090	9870	9870	9870	9870	0
149	20240315	164500	185742090	9870	9870	9870	9870	0
150	20240315	164400	185742090	9870	9870	9870	9870	0
151	20240315	164300	185742090	9870	9870	9870	9870	0
152	20240315	164200	185742090	9870	9870	9870	9870	12
153	20240315	164100	185742090	9870	9870	9870	9870	0
154	20240315	164000	185742090	9870	9870	9870	9870	0
155	20240315	163900	185742090	9870	9870	9870	9870	0
156	20240315	163800	185742090	9870	9870	9870	9870	0
157	20240315	163700	185742090	9870	9870	9870	9870	0
158	20240315	163600	185742090	9870	9870	9870	9870	0
159	20240315	163500	185742090	9870	9870	9870	9870	0
160	20240315	163400	185742090	9870	9870	9870	9870	0
161	20240315	163300	185742090	9870	9870	9870	9870	0
162	20240315	163200	185742090	9870	9870	9870	9870	0
163	20240315	163100	185742090	9870	9870	9870	9870	0
164	20240315	163000	185742090	9870	9870	9870	9870	0
165	20240315	162900	185742090	9870	9870	9870	9870	0
166	20240315	162800	185742090	9870	9870	9870	9870	0
167	20240315	162700	185742090	9870	9870	9870	9870	0
168	20240315	162600	185742090	9870	9870	9870	9870	0
169	20240315	162500	185742090	9870	9870	9870	9870	0
170	20240315	162400	185742090	9870	9870	9870	9870	0
171	20240315	162300	185742090	9870	9870	9870	9870	0
172	20240315	162200	185742090	9870	9870	9870	9870	0
173	20240315	162100	185742090	9870	9870	9870	9870	0
174	20240315	162000	185742090	9870	9870	9870	9870	0
175	20240315	161900	185742090	9870	9870	9870	9870	0
176	20240315	161800	185742090	9870	9870	9870	9870	0
177	20240315	161700	185742090	9870	9870	9870	9870	0
178	20240315	161600	185742090	9870	9870	9870	9870	0
179	20240315	161500	185742090	9870	9870	9870	9870	0
180	20240315	161400	185742090	9870	9870	9870	9870	0
181	20240315	161300	185742090	9870	9870	9870	9870	0
182	20240315	161200	185742090	9870	9870	9870	9870	12
183	20240315	161100	185742090	9870	9870	9870	9870	0
184	20240315	161000	185742090	9870	9870	9870	9870	0
185	20240315	160900	185742090	9870	9870	9870	9870	0
186	20240315	160800	185742090	9870	9870	9870	9870	0
187	20240315	160700	185742090	9870	9870	9870	9870	0
188	20240315	160600	185742090	9870	9870	9870	9870	0
189	20240315	160500	185742090	9870	9870	9870	9870	0
190	20240315	160400	185742090	9870	9870	9870	9870	0
191	20240315	160300	185742090	9870	9870	9870	9870	0
192	20240315	160200	185742090	9870	9870	9870	9870	0
193	20240315	160100	185742090	9870	9870	9870	9870	0
194	20240315	160000	185742090	9870	9870	9870	9870	0
195	20240315	155900	185742090	9870	9870	9870	9870	0
196	20240315	155800	185742090	9870	9870	9870	9870	0
197	20240315	155700	185742090	9870	9870	9870	9870	0
198	20240315	155600	185742090	9870	9870	9870	9870	0
199	20240315	155500	185742090	9870	9870	9870	9870	0
200	20240315	155400	185742090	9870	9870	9870	9870	0
201	20240315	155300	185742090	9870	9870	9870	9870	0
202	20240315	155200	185742090	9870	9870	9870	9870	0
203	20240315	155100	185742090	9870	9870	9870	9870	0
204	20240315	155000	185742090	9870	9870	9870	9870	0
205	20240315	154900	185742090	9870	9870	9870	9870	0
206	20240315	154800	185742090	9870	9870	9870	9870	0
207	20240315	154700	185742090	9870	9870	9870	9870	0
208	20240315	154600	185742090	9870	9870	9870	9870	0
209	20240315	154500	185742090	9870	9870	9870	9870	0
210	20240315	154400	185742090	9870	9870	9870	9870	0
211	20240315	154300	185742090	9870	9870	9870	9870	0
212	20240315	154200	185742090	9870	9870	9870	9870	12
213	20240315	154100	185742090	9870	9870	9870	9870	0
214	20240315	154000	185742090	9870	9870	9870	9870	0
215	20240315	153900	185742090	9870	9870	9870	9870	0
216	20240315	153800	185742090	9870	9870	9870	9870	0
217	20240315	153700	185742090	9870	9870	9870	9870	0
218	20240315	153600	185742090	9870	9870	9870	9870	0
219	20240315	153500	185742090	9870	9870	9870	9870	0
220	20240315	153400	185742090	9870	9870	9870	9870	0
221	20240315	153300	185742090	9870	9870	9870	9870	0
222	20240315	153200	185742090	9870	9870	9870	9870	0
223	20240315	153100	185742090	9870	9870	9870	9870	0
224	20240315	153000	185742090	9870	9870	9870	9870	12
225	20240315	152900	185623650	9840	9840	9840	9840	0
226	20240315	152800	185623650	9840	9840	9840	9840	0
227	20240315	152700	185623650	9840	9840	9840	9840	0
228	20240315	152600	185623650	9840	9840	9840	9840	0
229	20240315	152500	185623650	9840	9840	9840	9840	0
230	20240315	152400	185623650	9840	9840	9840	9840	0
231	20240315	152300	185623650	9840	9840	9840	9840	0
232	20240315	152200	185623650	9840	9840	9840	9840	0
233	20240315	152100	185623650	9840	9840	9840	9840	0
234	20240315	152000	185623650	9840	9840	9840	9840	0
235	20240315	151900	185623650	9840	9860	9860	9840	10
236	20240315	151800	185525090	9860	9840	9860	9840	254
237	20240315	151700	183020710	9860	9860	9860	9860	0
238	20240315	151600	183020710	9860	9860	9860	9860	0
239	20240315	151500	183020710	9860	9840	9860	9840	3
240	20240315	151400	182991150	9860	9860	9860	9860	0
241	20240315	151300	182991150	9860	9840	9860	9840	29
242	20240315	151200	182705500	9850	9840	9850	9840	6
243	20240315	151100	182646410	9850	9840	9850	9840	6
244	20240315	151000	182587320	9850	9840	9850	9840	26
245	20240315	150900	182331240	9850	9850	9850	9850	0
246	20240315	150800	182331240	9850	9850	9850	9850	0
247	20240315	150700	182331240	9850	9850	9850	9830	3
248	20240315	150600	182301710	9830	9830	9830	9830	1
249	20240315	150500	182291880	9850	9850	9850	9850	0
250	20240315	150400	182291880	9850	9850	9850	9850	0
251	20240315	150300	182291880	9850	9850	9850	9850	0
252	20240315	150200	182291880	9850	9850	9850	9850	0
253	20240315	150100	182291880	9850	9810	9850	9810	24
254	20240315	150000	182056400	9810	9810	9810	9810	43
255	20240315	145900	181634570	9810	9820	9820	9810	74
256	20240315	145800	180907970	9830	9830	9830	9830	34
257	20240315	145700	180573750	9850	9850	9850	9830	26
258	20240315	145600	180317870	9840	9840	9850	9840	5
259	20240315	145500	180268640	9850	9840	9850	9840	3
260	20240315	145400	180239110	9850	9830	9850	9830	4
261	20240315	145300	180199760	9850	9850	9850	9850	0
262	20240315	145200	180199760	9850	9850	9850	9850	0
263	20240315	145100	180199760	9850	9850	9850	9850	0
264	20240315	145000	180199760	9850	9850	9850	9850	0
265	20240315	144900	180199760	9850	9850	9850	9850	0
266	20240315	144800	180199760	9850	9830	9850	9830	48
267	20240315	144700	179726980	9850	9850	9850	9850	0
268	20240315	144600	179726980	9850	9850	9850	9850	0
269	20240315	144500	179726980	9850	9830	9850	9830	2
270	20240315	144400	179707300	9850	9850	9850	9850	0
271	20240315	144300	179707300	9850	9850	9850	9850	0
272	20240315	144200	179707300	9850	9830	9850	9830	6
273	20240315	144100	179648300	9850	9850	9850	9850	0
274	20240315	144000	179648300	9850	9850	9850	9850	0
275	20240315	143900	179648300	9850	9850	9850	9850	0
276	20240315	143800	179648300	9850	9850	9850	9850	0
277	20240315	143700	179648300	9850	9850	9850	9850	0
278	20240315	143600	179648300	9850	9850	9850	9850	0
279	20240315	143500	179648300	9850	9850	9850	9850	0
280	20240315	143400	179648300	9850	9850	9850	9850	0
281	20240315	143300	179648300	9850	9850	9850	9850	0
282	20240315	143200	179648300	9850	9830	9850	9830	3
283	20240315	143100	179618790	9850	9820	9850	9820	18
284	20240315	143000	179442000	9820	9810	9820	9810	2
285	20240315	142900	179422370	9820	9820	9820	9820	0
286	20240315	142800	179422370	9820	9810	9820	9810	2
287	20240315	142700	179402740	9820	9820	9820	9820	0
288	20240315	142600	179402740	9820	9820	9820	9820	0
289	20240315	142500	179402740	9820	9820	9820	9820	0
290	20240315	142400	179402740	9820	9800	9820	9790	162
291	20240315	142300	177816420	9820	9800	9820	9800	2
292	20240315	142200	177796800	9820	9800	9820	9800	5
293	20240315	142100	177747780	9800	9810	9820	9800	9
294	20240315	142000	177659550	9820	9820	9820	9820	0
295	20240315	141900	177659550	9820	9800	9820	9800	91
296	20240315	141800	176767730	9820	9820	9820	9820	0
297	20240315	141700	176767730	9820	9810	9820	9790	1096
298	20240315	141600	166027530	9820	9820	9820	9820	0
299	20240315	141500	166027530	9820	9820	9820	9820	0
300	20240315	141400	166027530	9820	9820	9820	9820	6
301	20240315	141300	165968610	9850	9850	9850	9850	0
302	20240315	141200	165968610	9850	9850	9850	9850	0
303	20240315	141100	165968610	9850	9850	9850	9850	0
304	20240315	141000	165968610	9850	9850	9850	9850	0
305	20240315	140900	165968610	9850	9850	9850	9850	0
306	20240315	140800	165968610	9850	9820	9850	9820	2
307	20240315	140700	165948940	9850	9820	9850	9820	57
308	20240315	140600	165388570	9830	9820	9830	9820	2
309	20240315	140500	165368920	9830	9830	9830	9820	10
310	20240315	140400	165270650	9820	9820	9830	9820	5
311	20240315	140300	165221530	9830	9820	9830	9820	2
312	20240315	140200	165201880	9830	9830	9830	9830	0
313	20240315	140100	165201880	9830	9830	9830	9830	0
314	20240315	140000	165201880	9830	9810	9830	9810	2
315	20240315	135900	165182240	9810	9810	9810	9810	10
316	20240315	135800	165084140	9830	9830	9830	9830	0
317	20240315	135700	165084140	9830	9830	9830	9830	0
318	20240315	135600	165084140	9830	9830	9830	9830	24
319	20240315	135500	164848220	9800	9800	9800	9800	0
320	20240315	135400	164848220	9800	9800	9800	9800	0
321	20240315	135300	164848220	9800	9800	9800	9800	0
322	20240315	135200	164848220	9800	9800	9800	9800	0
323	20240315	135100	164848220	9800	9800	9800	9800	0
324	20240315	135000	164848220	9800	9800	9800	9800	0
325	20240315	134900	164848220	9800	9800	9800	9800	0
326	20240315	134800	164848220	9800	9800	9800	9800	0
327	20240315	134700	164848220	9800	9810	9810	9800	100
328	20240315	134600	163867420	9830	9830	9830	9830	0
329	20240315	134500	163867420	9830	9830	9830	9830	0
330	20240315	134400	163867420	9830	9830	9830	9830	0
331	20240315	134300	163867420	9830	9830	9830	9830	0
332	20240315	134200	163867420	9830	9830	9830	9830	0
333	20240315	134100	163867420	9830	9830	9830	9830	0
334	20240315	134000	163867420	9830	9830	9830	9830	0
335	20240315	133900	163867420	9830	9830	9830	9830	0
336	20240315	133800	163867420	9830	9830	9830	9830	10
337	20240315	133700	163769120	9830	9830	9830	9830	27
338	20240315	133600	163503710	9830	9830	9830	9830	0
339	20240315	133500	163503710	9830	9830	9830	9830	33
340	20240315	133400	163179320	9820	9820	9830	9820	3
341	20240315	133300	163149850	9830	9830	9830	9820	5
342	20240315	133200	163100720	9820	9810	9830	9810	5
343	20240315	133100	163051620	9820	9810	9820	9810	11
344	20240315	133000	162943610	9820	9810	9820	9810	7
345	20240315	132900	162874920	9810	9810	9810	9810	5
346	20240315	132800	162825870	9830	9830	9830	9830	0
347	20240315	132700	162825870	9830	9830	9830	9830	0
348	20240315	132600	162825870	9830	9830	9830	9830	0
349	20240315	132500	162825870	9830	9830	9830	9830	0
350	20240315	132400	162825870	9830	9810	9830	9810	6
351	20240315	132300	162766950	9830	9810	9830	9810	4
352	20240315	132200	162727670	9830	9810	9830	9810	2
353	20240315	132100	162708030	9830	9830	9830	9830	0
354	20240315	132000	162708030	9830	9830	9830	9830	0
355	20240315	131900	162708030	9830	9810	9830	9810	2
356	20240315	131800	162688390	9830	9830	9830	9830	0
357	20240315	131700	162688390	9830	9830	9830	9830	0
358	20240315	131600	162688390	9830	9830	9830	9830	1
359	20240315	131500	162678560	9830	9800	9830	9800	17
360	20240315	131400	162511630	9800	9810	9810	9800	426
361	20240315	131300	158336730	9830	9820	9830	9820	2
362	20240315	131200	158317080	9830	9830	9830	9830	0
363	20240315	131100	158317080	9830	9830	9830	9830	0
364	20240315	131000	158317080	9830	9830	9830	9830	0
365	20240315	130900	158317080	9830	9830	9830	9830	0
366	20240315	130800	158317080	9830	9820	9830	9820	2
367	20240315	130700	158297430	9830	9830	9830	9830	0
368	20240315	130600	158297430	9830	9830	9830	9830	0
369	20240315	130500	158297430	9830	9830	9830	9830	0
370	20240315	130400	158297430	9830	9830	9830	9830	41
371	20240315	130300	157894400	9830	9830	9830	9830	7
372	20240315	130200	157825590	9830	9830	9860	9830	208
373	20240315	130100	155776920	9830	9830	9830	9830	1
374	20240315	130000	155767090	9830	9850	9850	9830	30
375	20240315	125900	155471610	9830	9830	9830	9830	0
376	20240315	125800	155471610	9830	9830	9830	9830	0
377	20240315	125700	155471610	9830	9830	9830	9830	1
378	20240315	125600	155461780	9830	9830	9830	9830	0
379	20240315	125500	155461780	9830	9830	9830	9830	1
380	20240315	125400	155451950	9820	9820	9820	9820	0
381	20240315	125300	155451950	9820	9820	9820	9820	1
382	20240315	125200	155442130	9830	9820	9830	9820	2
383	20240315	125100	155422480	9840	9840	9840	9840	1
384	20240315	125000	155412640	9860	9820	9860	9820	5
385	20240315	124900	155363380	9810	9810	9810	9810	0
386	20240315	124800	155363380	9810	9810	9810	9810	0
387	20240315	124700	155363380	9810	9810	9810	9810	10
388	20240315	124600	155265280	9810	9810	9810	9810	0
389	20240315	124500	155265280	9810	9810	9810	9810	0
390	20240315	124400	155265280	9810	9830	9860	9810	53
391	20240315	124300	154744910	9850	9850	9850	9850	0
392	20240315	124200	154744910	9850	9850	9850	9850	0
393	20240315	124100	154744910	9850	9850	9850	9850	0
394	20240315	124000	154744910	9850	9850	9850	9850	0
395	20240315	123900	154744910	9850	9830	9850	9830	2
396	20240315	123800	154725230	9850	9830	9850	9830	2
397	20240315	123700	154705550	9850	9850	9850	9850	0
398	20240315	123600	154705550	9850	9820	9850	9820	23
399	20240315	123500	154479060	9830	9820	9830	9820	3
400	20240315	123400	154449580	9810	9810	9810	9810	0
401	20240315	123300	154449580	9810	9810	9810	9810	0
402	20240315	123200	154449580	9810	9810	9810	9810	0
403	20240315	123100	154449580	9810	9810	9810	9810	0
404	20240315	123000	154449580	9810	9810	9810	9810	0
405	20240315	122900	154449580	9810	9810	9810	9810	0
406	20240315	122800	154449580	9810	9810	9810	9810	0
407	20240315	122700	154449580	9810	9850	9850	9810	18
408	20240315	122600	154272820	9830	9830	9830	9830	53
409	20240315	122500	153751830	9830	9830	9830	9830	0
410	20240315	122400	153751830	9830	9830	9830	9830	0
411	20240315	122300	153751830	9830	9830	9830	9830	0
412	20240315	122200	153751830	9830	9830	9830	9830	1
413	20240315	122100	153742000	9820	9820	9820	9820	1
414	20240315	122000	153732180	9830	9830	9830	9830	0
415	20240315	121900	153732180	9830	9830	9830	9830	0
416	20240315	121800	153732180	9830	9810	9830	9810	2
417	20240315	121700	153712540	9810	9810	9810	9810	0
418	20240315	121600	153712540	9810	9820	9840	9810	21
419	20240315	121500	153506280	9840	9810	9840	9810	2
420	20240315	121400	153486630	9810	9800	9810	9800	2
421	20240315	121300	153467020	9800	9800	9800	9800	0
422	20240315	121200	153467020	9800	9800	9830	9800	42
423	20240315	121100	153055390	9790	9790	9790	9790	0
424	20240315	121000	153055390	9790	9790	9790	9790	1
425	20240315	120900	153045600	9780	9780	9780	9780	0
426	20240315	120800	153045600	9780	9780	9780	9780	14
427	20240315	120700	152908680	9780	9780	9780	9780	0
428	20240315	120600	152908680	9780	9780	9780	9780	0
429	20240315	120500	152908680	9780	9780	9780	9780	50
430	20240315	120400	152419680	9780	9790	9800	9780	21
431	20240315	120300	152214100	9790	9790	9790	9790	19
432	20240315	120200	152028090	9800	9800	9800	9800	1
433	20240315	120100	152018290	9830	9790	9830	9790	2
434	20240315	120000	151998670	9780	9790	9820	9780	19
435	20240315	115900	151812640	9810	9840	9840	9790	357
436	20240315	115800	148316780	9840	9810	9840	9810	9
437	20240315	115700	148228270	9840	9810	9840	9810	2
438	20240315	115600	148208620	9840	9810	9840	9800	144
439	20240315	115500	146797320	9840	9810	9840	9810	2
440	20240315	115400	146777670	9800	9800	9800	9800	0
441	20240315	115300	146777670	9800	9800	9800	9800	0
442	20240315	115200	146777670	9800	9800	9800	9800	0
443	20240315	115100	146777670	9800	9800	9800	9800	0
444	20240315	115000	146777670	9800	9800	9800	9800	0
445	20240315	114900	146777670	9800	9800	9800	9800	0
446	20240315	114800	146777670	9800	9800	9800	9800	0
447	20240315	114700	146777670	9800	9820	9820	9800	510
448	20240315	114600	141777040	9840	9840	9840	9840	0
449	20240315	114500	141777040	9840	9840	9840	9840	0
450	20240315	114400	141777040	9840	9840	9840	9840	0
451	20240315	114300	141777040	9840	9840	9840	9840	0
452	20240315	114200	141777040	9840	9840	9840	9840	0
453	20240315	114100	141777040	9840	9840	9840	9840	0
454	20240315	114000	141777040	9840	9840	9840	9840	0
455	20240315	113900	141777040	9840	9840	9840	9840	0
456	20240315	113800	141777040	9840	9840	9840	9820	5
457	20240315	113700	141727870	9820	9840	9840	9820	832
458	20240315	113600	133557490	9840	9840	9840	9840	0
459	20240315	113500	133557490	9840	9840	9840	9840	0
460	20240315	113400	133557490	9840	9840	9840	9840	0
461	20240315	113300	133557490	9840	9840	9840	9840	0
462	20240315	113200	133557490	9840	9840	9840	9840	0
463	20240315	113100	133557490	9840	9840	9840	9840	0
464	20240315	113000	133557490	9840	9840	9840	9840	0
465	20240315	112900	133557490	9840	9840	9840	9840	0
466	20240315	112800	133557490	9840	9840	9840	9840	3
467	20240315	112700	133527970	9850	9850	9850	9850	0
468	20240315	112600	133527970	9850	9850	9850	9850	0
469	20240315	112500	133527970	9850	9850	9850	9850	0
470	20240315	112400	133527970	9850	9830	9850	9830	2
471	20240315	112300	133508290	9830	9830	9830	9830	0
472	20240315	112200	133508290	9830	9830	9830	9830	0
473	20240315	112100	133508290	9830	9830	9830	9830	0
474	20240315	112000	133508290	9830	9830	9830	9830	0
475	20240315	111900	133508290	9830	9840	9850	9830	79
476	20240315	111800	132731660	9850	9850	9850	9850	0
477	20240315	111700	132731660	9850	9850	9850	9850	0
478	20240315	111600	132731660	9850	9840	9850	9840	2
479	20240315	111500	132711970	9830	9830	9830	9830	45
480	20240315	111400	132269620	9830	9830	9830	9830	0
481	20240315	111300	132269620	9830	9830	9830	9830	0
482	20240315	111200	132269620	9830	9830	9830	9830	0
483	20240315	111100	132269620	9830	9830	9830	9830	0
484	20240315	111000	132269620	9830	9830	9830	9830	0
485	20240315	110900	132269620	9830	9830	9830	9830	0
486	20240315	110800	132269620	9830	9830	9830	9830	0
487	20240315	110700	132269620	9830	9830	9830	9830	1200
488	20240315	110600	120473620	9850	9850	9850	9850	0
489	20240315	110500	120473620	9850	9840	9850	9830	531
490	20240315	110400	115253850	9840	9840	9840	9840	0
491	20240315	110300	115253850	9840	9840	9840	9840	1
492	20240315	110200	115244010	9850	9850	9850	9850	0
493	20240315	110100	115244010	9850	9850	9850	9850	0
494	20240315	110000	115244010	9850	9850	9850	9850	0
495	20240315	105900	115244010	9850	9840	9850	9840	6
496	20240315	105800	115184940	9850	9840	9850	9840	4
497	20240315	105700	115145560	9850	9840	9850	9840	4
498	20240315	105600	115106180	9850	9850	9850	9840	3
499	20240315	105500	115076640	9840	9840	9850	9840	556
500	20240315	105400	109605550	9840	9840	9840	9840	61
501	20240315	105300	109005310	9850	9850	9850	9850	4
502	20240315	105200	108965910	9840	9840	9840	9840	0
503	20240315	105100	108965910	9840	9840	9840	9840	0
504	20240315	105000	108965910	9840	9840	9840	9840	3
505	20240315	104900	108936390	9850	9850	9850	9850	0
506	20240315	104800	108936390	9850	9850	9850	9850	0
507	20240315	104700	108936390	9850	9850	9850	9850	0
508	20240315	104600	108936390	9850	9850	9850	9850	15
509	20240315	104500	108788640	9840	9840	9840	9840	0
510	20240315	104400	108788640	9840	9840	9840	9840	0
511	20240315	104300	108788640	9840	9840	9840	9840	0
512	20240315	104200	108788640	9840	9840	9840	9840	0
513	20240315	104100	108788640	9840	9840	9840	9840	1
514	20240315	104000	108778800	9850	9840	9850	9840	3
515	20240315	103900	108749270	9850	9850	9850	9850	0
516	20240315	103800	108749270	9850	9850	9850	9850	498
517	20240315	103700	103843970	9860	9860	9860	9860	0
518	20240315	103600	103843970	9860	9860	9860	9860	2
519	20240315	103500	103824250	9850	9850	9850	9850	1620
520	20240315	103400	87867250	9860	9860	9860	9860	0
521	20240315	103300	87867250	9860	9860	9860	9860	100
522	20240315	103200	86881250	9860	9860	9860	9860	1
523	20240315	103100	86871390	9850	9850	9850	9850	0
524	20240315	103000	86871390	9850	9850	9850	9850	0
525	20240315	102900	86871390	9850	9850	9850	9850	0
526	20240315	102800	86871390	9850	9850	9850	9850	9
527	20240315	102700	86782740	9850	9850	9860	9850	124
528	20240315	102600	85560240	9850	9850	9850	9850	138
529	20240315	102500	84200940	9850	9850	9850	9850	1
530	20240315	102400	84191090	9850	9850	9850	9850	1
531	20240315	102300	84181240	9850	9850	9850	9850	35
532	20240315	102200	83836490	9850	9850	9850	9850	4
533	20240315	102100	83797090	9850	9840	9860	9840	125
534	20240315	102000	82566620	9840	9830	9840	9830	2
535	20240315	101900	82546950	9860	9860	9860	9860	0
536	20240315	101800	82546950	9860	9860	9860	9860	0
537	20240315	101700	82546950	9860	9830	9860	9830	31
538	20240315	101600	82241610	9850	9850	9850	9850	0
539	20240315	101500	82241610	9850	9850	9850	9850	0
540	20240315	101400	82241610	9850	9850	9850	9850	0
541	20240315	101300	82241610	9850	9820	9850	9820	2
542	20240315	101200	82221940	9850	9850	9850	9850	0
543	20240315	101100	82221940	9850	9820	9850	9810	101
544	20240315	101000	81230980	9820	9820	9820	9820	1
545	20240315	100900	81221160	9840	9810	9840	9810	58
546	20240315	100800	80652150	9810	9800	9820	9800	126
547	20240315	100700	79417280	9810	9810	9840	9810	17
548	20240315	100600	79250420	9840	9840	9840	9840	0
549	20240315	100500	79250420	9840	9840	9840	9840	38
550	20240315	100400	78876500	9850	9810	9850	9810	51
551	20240315	100300	78374190	9800	9810	9810	9800	1000
552	20240315	100200	68574150	9840	9820	9840	9820	2
553	20240315	100100	68554490	9840	9820	9850	9820	6
554	20240315	100000	68495430	9850	9850	9850	9820	3
555	20240315	095900	68465910	9820	9820	9820	9820	1
556	20240315	095800	68456090	9850	9820	9850	9820	2
557	20240315	095700	68436420	9850	9800	9850	9800	33
558	20240315	095600	68111920	9800	9850	9850	9800	48
559	20240315	095500	67641120	9850	9800	9850	9800	214
560	20240315	095400	65543760	9840	9810	9840	9810	4
561	20240315	095300	65504490	9800	9800	9800	9800	0
562	20240315	095200	65504490	9800	9800	9800	9800	0
563	20240315	095100	65504490	9800	9800	9800	9800	3
564	20240315	095000	65475090	9810	9810	9810	9810	0
565	20240315	094900	65475090	9810	9810	9810	9810	0
566	20240315	094800	65475090	9810	9800	9810	9800	97
567	20240315	094700	64523540	9800	9800	9800	9800	2
568	20240315	094600	64503940	9810	9800	9810	9800	36
569	20240315	094500	64150790	9810	9790	9810	9790	6
570	20240315	094400	64091970	9780	9780	9780	9780	0
571	20240315	094300	64091970	9780	9790	9790	9780	610
572	20240315	094200	58122070	9790	9800	9800	9790	249
573	20240315	094100	55683920	9790	9810	9810	9790	2
574	20240315	094000	55664320	9790	9780	9810	9780	3
575	20240315	093900	55634940	9770	9790	9790	9770	975
576	20240315	093800	46100980	9810	9790	9810	9790	236
577	20240315	093700	43790500	9790	9800	9800	9790	997
578	20240315	093600	34029470	9800	9800	9800	9800	40
579	20240315	093500	33637470	9800	9800	9800	9800	1351
580	20240315	093400	20397670	9810	9810	9810	9810	0
581	20240315	093300	20397670	9810	9810	9810	9810	6
582	20240315	093200	20338810	9810	9810	9810	9810	22
583	20240315	093100	20122990	9820	9820	9820	9820	20
584	20240315	093000	19926590	9820	9820	9820	9820	0
585	20240315	092900	19926590	9820	9820	9820	9820	2
586	20240315	092800	19906950	9820	9820	9820	9820	19
587	20240315	092700	19720370	9820	9850	9850	9820	6
588	20240315	092600	19661380	9840	9840	9840	9840	0
589	20240315	092500	19661380	9840	9840	9840	9840	71
590	20240315	092400	18962740	9850	9850	9850	9850	136
591	20240315	092300	17623140	9850	9850	9850	9850	7
592	20240315	092200	17554190	9830	9830	9830	9830	4
593	20240315	092100	17514870	9850	9840	9850	9840	10
594	20240315	092000	17416380	9800	9800	9800	9800	1000
595	20240315	091900	7616380	9800	9800	9800	9800	0
596	20240315	091800	7616380	9800	9800	9800	9800	0
597	20240315	091700	7616380	9800	9830	9830	9800	47
598	20240315	091600	7154970	9850	9850	9850	9850	0
599	20240315	091500	7154970	9850	9850	9850	9850	0
600	20240315	091400	7154970	9850	9830	9850	9830	3
601	20240315	091300	7125450	9850	9810	9850	9810	19
602	20240315	091200	6938830	9820	9820	9820	9800	574
603	20240315	091100	1307980	9820	9820	9820	9820	0
604	20240315	091000	1307980	9820	9830	9830	9820	65
605	20240315	090900	669560	9840	9840	9840	9840	10
606	20240315	090800	571160	9840	9840	9840	9840	26
607	20240315	090700	315320	9840	9840	9840	9840	0
608	20240315	090600	315320	9840	9840	9840	9840	0
609	20240315	090500	315320	9840	9840	9840	9840	0
610	20240315	090400	315320	9840	9840	9840	9840	0
611	20240315	090300	315320	9840	9840	9840	9840	0
612	20240315	090200	315320	9840	9840	9840	9840	0
613	20240315	090100	315320	9840	9840	9840	9840	16
614	20240315	090000	157880	9840	9880	9880	9840	16