KissMeData/038070/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	192000	397879720	9650	9650	9650	9650	753
3	20240313	191900	397879720	9650	9650	9650	9650	0
4	20240313	191800	397879720	9650	9650	9650	9650	0
5	20240313	191700	397879720	9650	9650	9650	9650	0
6	20240313	191600	397879720	9650	9650	9650	9650	0
7	20240313	191500	397879720	9650	9650	9650	9650	0
8	20240313	191400	397879720	9650	9650	9650	9650	0
9	20240313	191300	397879720	9650	9650	9650	9650	0
10	20240313	191200	397879720	9650	9650	9650	9650	0
11	20240313	191100	397879720	9650	9650	9650	9650	0
12	20240313	191000	397879720	9650	9650	9650	9650	0
13	20240313	190900	397879720	9650	9650	9650	9650	0
14	20240313	190800	397879720	9650	9650	9650	9650	0
15	20240313	190700	397879720	9650	9650	9650	9650	0
16	20240313	190600	397879720	9650	9650	9650	9650	0
17	20240313	190500	397879720	9650	9650	9650	9650	0
18	20240313	190400	397879720	9650	9650	9650	9650	0
19	20240313	190300	397879720	9650	9650	9650	9650	0
20	20240313	190200	397879720	9650	9650	9650	9650	0
21	20240313	190100	397879720	9650	9650	9650	9650	0
22	20240313	190000	397879720	9650	9650	9650	9650	0
23	20240313	185900	397879720	9650	9650	9650	9650	0
24	20240313	185800	397879720	9650	9650	9650	9650	0
25	20240313	185700	397879720	9650	9650	9650	9650	0
26	20240313	185600	397879720	9650	9650	9650	9650	0
27	20240313	185500	397879720	9650	9650	9650	9650	0
28	20240313	185400	397879720	9650	9650	9650	9650	0
29	20240313	185300	397879720	9650	9650	9650	9650	0
30	20240313	185200	397879720	9650	9650	9650	9650	0
31	20240313	185100	397879720	9650	9650	9650	9650	0
32	20240313	185000	397879720	9650	9650	9650	9650	753
33	20240313	184900	397879720	9650	9650	9650	9650	0
34	20240313	184800	397879720	9650	9650	9650	9650	0
35	20240313	184700	397879720	9650	9650	9650	9650	0
36	20240313	184600	397879720	9650	9650	9650	9650	0
37	20240313	184500	397879720	9650	9650	9650	9650	0
38	20240313	184400	397879720	9650	9650	9650	9650	0
39	20240313	184300	397879720	9650	9650	9650	9650	0
40	20240313	184200	397879720	9650	9650	9650	9650	0
41	20240313	184100	397879720	9650	9650	9650	9650	0
42	20240313	184000	397879720	9650	9650	9650	9650	0
43	20240313	183900	397879720	9650	9650	9650	9650	0
44	20240313	183800	397879720	9650	9650	9650	9650	0
45	20240313	183700	397879720	9650	9650	9650	9650	0
46	20240313	183600	397879720	9650	9650	9650	9650	0
47	20240313	183500	397879720	9650	9650	9650	9650	0
48	20240313	183400	397879720	9650	9650	9650	9650	0
49	20240313	183300	397879720	9650	9650	9650	9650	0
50	20240313	183200	397879720	9650	9650	9650	9650	0
51	20240313	183100	397879720	9650	9650	9650	9650	0
52	20240313	183000	397879720	9650	9650	9650	9650	0
53	20240313	182900	397879720	9650	9650	9650	9650	0
54	20240313	182800	397879720	9650	9650	9650	9650	0
55	20240313	182700	397879720	9650	9650	9650	9650	0
56	20240313	182600	397879720	9650	9650	9650	9650	0
57	20240313	182500	397879720	9650	9650	9650	9650	0
58	20240313	182400	397879720	9650	9650	9650	9650	0
59	20240313	182300	397879720	9650	9650	9650	9650	0
60	20240313	182200	397879720	9650	9650	9650	9650	0
61	20240313	182100	397879720	9650	9650	9650	9650	0
62	20240313	182000	397879720	9650	9650	9650	9650	753
63	20240313	181900	397879720	9650	9650	9650	9650	0
64	20240313	181800	397879720	9650	9650	9650	9650	0
65	20240313	181700	397879720	9650	9650	9650	9650	0
66	20240313	181600	397879720	9650	9650	9650	9650	0
67	20240313	181500	397879720	9650	9650	9650	9650	0
68	20240313	181400	397879720	9650	9650	9650	9650	0
69	20240313	181300	397879720	9650	9650	9650	9650	0
70	20240313	181200	397879720	9650	9650	9650	9650	0
71	20240313	181100	397879720	9650	9650	9650	9650	0
72	20240313	181000	397879720	9650	9650	9650	9650	0
73	20240313	180900	397879720	9650	9650	9650	9650	0
74	20240313	180800	397879720	9650	9650	9650	9650	0
75	20240313	180700	397879720	9650	9650	9650	9650	0
76	20240313	180600	397879720	9650	9650	9650	9650	0
77	20240313	180500	397879720	9650	9650	9650	9650	0
78	20240313	180400	397879720	9650	9650	9650	9650	0
79	20240313	180300	397879720	9650	9650	9650	9650	0
80	20240313	180200	397879720	9650	9650	9650	9650	0
81	20240313	180100	397879720	9650	9650	9650	9650	0
82	20240313	180000	397879720	9650	9650	9650	9650	0
83	20240313	175900	397879720	9650	9650	9650	9650	0
84	20240313	175800	397879720	9650	9650	9650	9650	0
85	20240313	175700	397879720	9650	9650	9650	9650	0
86	20240313	175600	397879720	9650	9650	9650	9650	0
87	20240313	175500	397879720	9650	9650	9650	9650	0
88	20240313	175400	397879720	9650	9650	9650	9650	0
89	20240313	175300	397879720	9650	9650	9650	9650	0
90	20240313	175200	397879720	9650	9650	9650	9650	0
91	20240313	175100	397879720	9650	9650	9650	9650	0
92	20240313	175000	397879720	9650	9650	9650	9650	753
93	20240313	174900	397879720	9650	9650	9650	9650	0
94	20240313	174800	397879720	9650	9650	9650	9650	0
95	20240313	174700	397879720	9650	9650	9650	9650	0
96	20240313	174600	397879720	9650	9650	9650	9650	0
97	20240313	174500	397879720	9650	9650	9650	9650	0
98	20240313	174400	397879720	9650	9650	9650	9650	0
99	20240313	174300	397879720	9650	9650	9650	9650	0
100	20240313	174200	397879720	9650	9650	9650	9650	0
101	20240313	174100	397879720	9650	9650	9650	9650	0
102	20240313	174000	397879720	9650	9650	9650	9650	0
103	20240313	173900	397879720	9650	9650	9650	9650	0
104	20240313	173800	397879720	9650	9650	9650	9650	0
105	20240313	173700	397879720	9650	9650	9650	9650	0
106	20240313	173600	397879720	9650	9650	9650	9650	0
107	20240313	173500	397879720	9650	9650	9650	9650	0
108	20240313	173400	397879720	9650	9650	9650	9650	0
109	20240313	173300	397879720	9650	9650	9650	9650	0
110	20240313	173200	397879720	9650	9650	9650	9650	0
111	20240313	173100	397879720	9650	9650	9650	9650	0
112	20240313	173000	397879720	9650	9650	9650	9650	0
113	20240313	172900	397879720	9650	9650	9650	9650	0
114	20240313	172800	397879720	9650	9650	9650	9650	0
115	20240313	172700	397879720	9650	9650	9650	9650	0
116	20240313	172600	397879720	9650	9650	9650	9650	0
117	20240313	172500	397879720	9650	9650	9650	9650	0
118	20240313	172400	397879720	9650	9650	9650	9650	0
119	20240313	172300	397879720	9650	9650	9650	9650	0
120	20240313	172200	397879720	9650	9650	9650	9650	0
121	20240313	172100	397879720	9650	9650	9650	9650	0
122	20240313	172000	397879720	9650	9650	9650	9650	753
123	20240313	171900	397879720	9650	9650	9650	9650	0
124	20240313	171800	397879720	9650	9650	9650	9650	0
125	20240313	171700	397879720	9650	9650	9650	9650	0
126	20240313	171600	397879720	9650	9650	9650	9650	0
127	20240313	171500	397879720	9650	9650	9650	9650	0
128	20240313	171400	397879720	9650	9650	9650	9650	0
129	20240313	171300	397879720	9650	9650	9650	9650	0
130	20240313	171200	397879720	9650	9650	9650	9650	0
131	20240313	171100	397879720	9650	9650	9650	9650	0
132	20240313	171000	397879720	9650	9650	9650	9650	0
133	20240313	170900	397879720	9650	9650	9650	9650	0
134	20240313	170800	397879720	9650	9650	9650	9650	0
135	20240313	170700	397879720	9650	9650	9650	9650	0
136	20240313	170600	397879720	9650	9650	9650	9650	0
137	20240313	170500	397879720	9650	9650	9650	9650	0
138	20240313	170400	397879720	9650	9650	9650	9650	0
139	20240313	170300	397879720	9650	9650	9650	9650	0
140	20240313	170200	397879720	9650	9650	9650	9650	0
141	20240313	170100	397879720	9650	9650	9650	9650	0
142	20240313	170000	397879720	9650	9650	9650	9650	0
143	20240313	165900	397879720	9650	9650	9650	9650	0
144	20240313	165800	397879720	9650	9650	9650	9650	0
145	20240313	165700	397879720	9650	9650	9650	9650	0
146	20240313	165600	397879720	9650	9650	9650	9650	0
147	20240313	165500	397879720	9650	9650	9650	9650	0
148	20240313	165400	397879720	9650	9650	9650	9650	0
149	20240313	165300	397879720	9650	9650	9650	9650	0
150	20240313	165200	397879720	9650	9650	9650	9650	0
151	20240313	165100	397879720	9650	9650	9650	9650	0
152	20240313	165000	397879720	9650	9650	9650	9650	753
153	20240313	164900	397879720	9650	9650	9650	9650	0
154	20240313	164800	397879720	9650	9650	9650	9650	0
155	20240313	164700	397879720	9650	9650	9650	9650	0
156	20240313	164600	397879720	9650	9650	9650	9650	0
157	20240313	164500	397879720	9650	9650	9650	9650	0
158	20240313	164400	397879720	9650	9650	9650	9650	0
159	20240313	164300	397879720	9650	9650	9650	9650	0
160	20240313	164200	397879720	9650	9650	9650	9650	0
161	20240313	164100	397879720	9650	9650	9650	9650	0
162	20240313	164000	397879720	9650	9650	9650	9650	0
163	20240313	163900	397879720	9650	9650	9650	9650	0
164	20240313	163800	397879720	9650	9650	9650	9650	0
165	20240313	163700	397879720	9650	9650	9650	9650	0
166	20240313	163600	397879720	9650	9650	9650	9650	0
167	20240313	163500	397879720	9650	9650	9650	9650	0
168	20240313	163400	397879720	9650	9650	9650	9650	0
169	20240313	163300	397879720	9650	9650	9650	9650	0
170	20240313	163200	397879720	9650	9650	9650	9650	0
171	20240313	163100	397879720	9650	9650	9650	9650	0
172	20240313	163000	397879720	9650	9650	9650	9650	0
173	20240313	162900	397879720	9650	9650	9650	9650	0
174	20240313	162800	397879720	9650	9650	9650	9650	0
175	20240313	162700	397879720	9650	9650	9650	9650	0
176	20240313	162600	397879720	9650	9650	9650	9650	0
177	20240313	162500	397879720	9650	9650	9650	9650	0
178	20240313	162400	397879720	9650	9650	9650	9650	0
179	20240313	162300	397879720	9650	9650	9650	9650	0
180	20240313	162200	397879720	9650	9650	9650	9650	0
181	20240313	162100	397879720	9650	9650	9650	9650	0
182	20240313	162000	397879720	9650	9650	9650	9650	753
183	20240313	161900	397879720	9650	9650	9650	9650	0
184	20240313	161800	397879720	9650	9650	9650	9650	0
185	20240313	161700	397879720	9650	9650	9650	9650	0
186	20240313	161600	397879720	9650	9650	9650	9650	0
187	20240313	161500	397879720	9650	9650	9650	9650	0
188	20240313	161400	397879720	9650	9650	9650	9650	0
189	20240313	161300	397879720	9650	9650	9650	9650	0
190	20240313	161200	397879720	9650	9650	9650	9650	0
191	20240313	161100	397879720	9650	9650	9650	9650	0
192	20240313	161000	397879720	9650	9650	9650	9650	0
193	20240313	160900	397879720	9650	9650	9650	9650	0
194	20240313	160800	397879720	9650	9650	9650	9650	0
195	20240313	160700	397879720	9650	9650	9650	9650	0
196	20240313	160600	397879720	9650	9650	9650	9650	0
197	20240313	160500	397879720	9650	9650	9650	9650	0
198	20240313	160400	397879720	9650	9650	9650	9650	0
199	20240313	160300	397879720	9650	9650	9650	9650	0
200	20240313	160200	397879720	9650	9650	9650	9650	0
201	20240313	160100	397879720	9650	9650	9650	9650	0
202	20240313	160000	397879720	9650	9650	9650	9650	0
203	20240313	155900	397879720	9650	9650	9650	9650	0
204	20240313	155800	397879720	9650	9650	9650	9650	0
205	20240313	155700	397879720	9650	9650	9650	9650	0
206	20240313	155600	397879720	9650	9650	9650	9650	0
207	20240313	155500	397879720	9650	9650	9650	9650	0
208	20240313	155400	397879720	9650	9650	9650	9650	0
209	20240313	155300	397879720	9650	9650	9650	9650	0
210	20240313	155200	397879720	9650	9650	9650	9650	0
211	20240313	155100	397879720	9650	9650	9650	9650	0
212	20240313	155000	397879720	9650	9650	9650	9650	753
213	20240313	154900	397879720	9650	9650	9650	9650	0
214	20240313	154800	397879720	9650	9650	9650	9650	0
215	20240313	154700	397879720	9650	9650	9650	9650	0
216	20240313	154600	397879720	9650	9650	9650	9650	0
217	20240313	154500	397879720	9650	9650	9650	9650	0
218	20240313	154400	397879720	9650	9650	9650	9650	0
219	20240313	154300	397879720	9650	9650	9650	9650	0
220	20240313	154200	397879720	9650	9650	9650	9650	0
221	20240313	154100	397879720	9650	9650	9650	9650	0
222	20240313	154000	397879720	9650	9650	9650	9650	0
223	20240313	153900	397879720	9650	9650	9650	9650	0
224	20240313	153800	397879720	9650	9650	9650	9650	0
225	20240313	153700	397879720	9650	9650	9650	9650	0
226	20240313	153600	397879720	9650	9650	9650	9650	0
227	20240313	153500	397879720	9650	9650	9650	9650	0
228	20240313	153400	397879720	9650	9650	9650	9650	0
229	20240313	153300	397879720	9650	9650	9650	9650	0
230	20240313	153200	397879720	9650	9650	9650	9650	0
231	20240313	153100	397879720	9650	9650	9650	9650	0
232	20240313	153000	397879720	9650	9650	9650	9650	753
233	20240313	152900	390613270	9670	9670	9670	9670	0
234	20240313	152800	390613270	9670	9670	9670	9670	0
235	20240313	152700	390613270	9670	9670	9670	9670	0
236	20240313	152600	390613270	9670	9670	9670	9670	0
237	20240313	152500	390613270	9670	9670	9670	9670	0
238	20240313	152400	390613270	9670	9670	9670	9670	0
239	20240313	152300	390613270	9670	9670	9670	9670	0
240	20240313	152200	390613270	9670	9670	9670	9670	0
241	20240313	152100	390613270	9670	9670	9670	9670	0
242	20240313	152000	390613270	9670	9670	9670	9670	0
243	20240313	151900	390613270	9670	9670	9670	9670	6
244	20240313	151800	390555250	9670	9640	9670	9640	18
245	20240313	151700	390381700	9680	9680	9680	9680	0
246	20240313	151600	390381700	9680	9640	9680	9640	111
247	20240313	151500	389311620	9630	9630	9630	9630	0
248	20240313	151400	389311620	9630	9630	9630	9630	0
249	20240313	151300	389311620	9630	9630	9630	9630	0
250	20240313	151200	389311620	9630	9640	9640	9630	130
251	20240313	151100	388058810	9680	9680	9680	9680	0
252	20240313	151000	388058810	9680	9680	9680	9680	0
253	20240313	150900	388058810	9680	9680	9680	9680	0
254	20240313	150800	388058810	9680	9630	9680	9630	22
255	20240313	150700	387846900	9650	9650	9650	9650	0
256	20240313	150600	387846900	9650	9650	9650	9650	0
257	20240313	150500	387846900	9650	9670	9670	9650	275
258	20240313	150400	385192550	9670	9670	9670	9670	6
259	20240313	150300	385134530	9670	9670	9670	9670	0
260	20240313	150200	385134530	9670	9670	9670	9670	2
261	20240313	150100	385115190	9670	9670	9670	9670	0
262	20240313	150000	385115190	9670	9670	9670	9670	0
263	20240313	145900	385115190	9670	9670	9670	9670	1
264	20240313	145800	385105520	9690	9690	9690	9690	1
265	20240313	145700	385095830	9680	9680	9680	9680	1
266	20240313	145600	385086150	9690	9690	9690	9690	10
267	20240313	145500	384989250	9690	9690	9690	9690	0
268	20240313	145400	384989250	9690	9690	9690	9690	0
269	20240313	145300	384989250	9690	9690	9690	9690	2
270	20240313	145200	384969870	9690	9690	9690	9690	0
271	20240313	145100	384969870	9690	9690	9690	9690	0
272	20240313	145000	384969870	9690	9690	9690	9690	0
273	20240313	144900	384969870	9690	9690	9690	9690	0
274	20240313	144800	384969870	9690	9690	9690	9690	0
275	20240313	144700	384969870	9690	9660	9690	9660	172
276	20240313	144600	383304010	9680	9680	9680	9680	0
277	20240313	144500	383304010	9680	9680	9680	9680	0
278	20240313	144400	383304010	9680	9680	9680	9680	0
279	20240313	144300	383304010	9680	9680	9680	9680	0
280	20240313	144200	383304010	9680	9680	9680	9680	0
281	20240313	144100	383304010	9680	9680	9680	9680	11
282	20240313	144000	383197530	9680	9660	9680	9660	4
283	20240313	143900	383158870	9660	9620	9660	9620	100
284	20240313	143800	382194080	9620	9640	9650	9620	703
285	20240313	143700	375410540	9640	9640	9640	9640	0
286	20240313	143600	375410540	9640	9640	9640	9640	0
287	20240313	143500	375410540	9640	9640	9640	9640	0
288	20240313	143400	375410540	9640	9620	9640	9620	11
289	20240313	143300	375304700	9630	9630	9630	9630	0
290	20240313	143200	375304700	9630	9630	9630	9630	5
291	20240313	143100	375256550	9630	9620	9630	9620	193
292	20240313	143000	373399880	9630	9620	9630	9620	11
293	20240313	142900	373294050	9620	9620	9620	9620	430
294	20240313	142800	369157450	9620	9620	9620	9620	0
295	20240313	142700	369157450	9620	9620	9620	9620	0
296	20240313	142600	369157450	9620	9620	9620	9620	0
297	20240313	142500	369157450	9620	9620	9620	9620	0
298	20240313	142400	369157450	9620	9620	9620	9620	36
299	20240313	142300	368811130	9630	9630	9630	9630	11
300	20240313	142200	368705200	9620	9620	9620	9620	362
301	20240313	142100	365222760	9630	9630	9630	9630	0
302	20240313	142000	365222760	9630	9630	9630	9630	59
303	20240313	141900	364654590	9630	9630	9630	9630	0
304	20240313	141800	364654590	9630	9620	9630	9620	45
305	20240313	141700	364221280	9630	9630	9630	9630	11
306	20240313	141600	364115350	9630	9630	9630	9630	0
307	20240313	141500	364115350	9630	9630	9630	9630	0
308	20240313	141400	364115350	9630	9630	9630	9630	0
309	20240313	141300	364115350	9630	9630	9630	9630	999
310	20240313	141200	354494980	9630	9630	9630	9630	0
311	20240313	141100	354494980	9630	9630	9630	9630	42
312	20240313	141000	354090520	9620	9620	9620	9620	30
313	20240313	140900	353801920	9620	9620	9620	9620	5
314	20240313	140800	353753820	9620	9620	9620	9620	30
315	20240313	140700	353465220	9620	9620	9620	9620	0
316	20240313	140600	353465220	9620	9620	9620	9620	0
317	20240313	140500	353465220	9620	9620	9620	9620	102
318	20240313	140400	352483980	9630	9630	9630	9630	155
319	20240313	140300	350991330	9620	9620	9620	9620	0
320	20240313	140200	350991330	9620	9620	9620	9620	0
321	20240313	140100	350991330	9620	9620	9620	9620	0
322	20240313	140000	350991330	9620	9620	9620	9620	0
323	20240313	135900	350991330	9620	9630	9630	9620	13
324	20240313	135800	350866250	9630	9630	9630	9630	241
325	20240313	135700	348545420	9630	9630	9630	9630	0
326	20240313	135600	348545420	9630	9630	9630	9630	0
327	20240313	135500	348545420	9630	9630	9630	9630	1
328	20240313	135400	348535790	9610	9610	9610	9610	30
329	20240313	135300	348247490	9610	9610	9610	9610	0
330	20240313	135200	348247490	9610	9610	9610	9610	233
331	20240313	135100	346008360	9610	9610	9610	9610	0
332	20240313	135000	346008360	9610	9610	9610	9610	0
333	20240313	134900	346008360	9610	9610	9610	9610	2
334	20240313	134800	345989140	9620	9620	9620	9620	0
335	20240313	134700	345989140	9620	9620	9620	9620	10
336	20240313	134600	345892940	9620	9620	9620	9620	0
337	20240313	134500	345892940	9620	9620	9620	9620	1
338	20240313	134400	345883320	9620	9620	9620	9620	33
339	20240313	134300	345565860	9630	9630	9630	9630	0
340	20240313	134200	345565860	9630	9610	9630	9610	51
341	20240313	134100	345075710	9610	9610	9610	9610	239
342	20240313	134000	342778920	9610	9610	9610	9610	0
343	20240313	133900	342778920	9610	9620	9630	9610	502
344	20240313	133800	337954070	9610	9610	9610	9610	0
345	20240313	133700	337954070	9610	9610	9610	9610	3
346	20240313	133600	337925240	9610	9610	9610	9610	3
347	20240313	133500	337896410	9620	9620	9620	9620	81
348	20240313	133400	337117190	9610	9610	9610	9610	13
349	20240313	133300	336992260	9610	9610	9610	9610	13
350	20240313	133200	336867330	9610	9610	9610	9610	89
351	20240313	133100	336012040	9610	9610	9610	9610	30
352	20240313	133000	335723740	9610	9610	9610	9610	1
353	20240313	132900	335714130	9610	9610	9610	9610	872
354	20240313	132800	327334210	9610	9610	9610	9610	0
355	20240313	132700	327334210	9610	9610	9610	9610	0
356	20240313	132600	327334210	9610	9620	9620	9610	620
357	20240313	132500	321373500	9620	9620	9620	9620	16
358	20240313	132400	321219580	9640	9640	9640	9640	0
359	20240313	132300	321219580	9640	9640	9640	9630	3
360	20240313	132200	321190670	9610	9610	9610	9610	0
361	20240313	132100	321190670	9610	9610	9610	9610	0
362	20240313	132000	321190670	9610	9610	9610	9610	0
363	20240313	131900	321190670	9610	9630	9630	9610	3112
364	20240313	131800	291259790	9650	9650	9650	9650	0
365	20240313	131700	291259790	9650	9650	9650	9650	0
366	20240313	131600	291259790	9650	9630	9650	9630	2
367	20240313	131500	291240510	9640	9640	9640	9640	0
368	20240313	131400	291240510	9640	9640	9640	9640	0
369	20240313	131300	291240510	9640	9640	9640	9640	0
370	20240313	131200	291240510	9640	9650	9650	9640	635
371	20240313	131100	285117800	9650	9650	9650	9650	0
372	20240313	131000	285117800	9650	9650	9650	9650	49
373	20240313	130900	284644950	9650	9650	9650	9650	10
374	20240313	130800	284548450	9650	9650	9650	9650	0
375	20240313	130700	284548450	9650	9650	9650	9650	14
376	20240313	130600	284413350	9640	9640	9640	9640	0
377	20240313	130500	284413350	9640	9640	9640	9640	100
378	20240313	130400	283449350	9640	9640	9640	9640	0
379	20240313	130300	283449350	9640	9640	9640	9640	0
380	20240313	130200	283449350	9640	9640	9640	9640	0
381	20240313	130100	283449350	9640	9640	9640	9640	0
382	20240313	130000	283449350	9640	9640	9640	9640	6
383	20240313	125900	283391510	9640	9640	9640	9640	0
384	20240313	125800	283391510	9640	9640	9640	9640	80
385	20240313	125700	282620310	9640	9640	9640	9640	1
386	20240313	125600	282610670	9640	9640	9640	9640	0
387	20240313	125500	282610670	9640	9640	9640	9640	0
388	20240313	125400	282610670	9640	9640	9640	9640	0
389	20240313	125300	282610670	9640	9640	9640	9630	23
390	20240313	125200	282389140	9630	9630	9630	9630	0
391	20240313	125100	282389140	9630	9630	9630	9630	0
392	20240313	125000	282389140	9630	9630	9630	9630	0
393	20240313	124900	282389140	9630	9630	9630	9630	29
394	20240313	124800	282109870	9620	9620	9620	9620	0
395	20240313	124700	282109870	9620	9620	9620	9620	0
396	20240313	124600	282109870	9620	9620	9620	9620	1
397	20240313	124500	282100250	9620	9620	9620	9620	0
398	20240313	124400	282100250	9620	9620	9620	9620	282
399	20240313	124300	279387410	9620	9620	9620	9620	0
400	20240313	124200	279387410	9620	9620	9620	9620	0
401	20240313	124100	279387410	9620	9620	9620	9620	60
402	20240313	124000	278810210	9610	9610	9610	9610	0
403	20240313	123900	278810210	9610	9610	9610	9610	0
404	20240313	123800	278810210	9610	9630	9630	9610	670
405	20240313	123700	272367690	9660	9660	9660	9660	0
406	20240313	123600	272367690	9660	9660	9660	9660	0
407	20240313	123500	272367690	9660	9660	9660	9660	0
408	20240313	123400	272367690	9660	9660	9660	9660	0
409	20240313	123300	272367690	9660	9660	9660	9660	154
410	20240313	123200	270880050	9620	9620	9620	9620	0
411	20240313	123100	270880050	9620	9620	9620	9620	0
412	20240313	123000	270880050	9620	9620	9620	9620	0
413	20240313	122900	270880050	9620	9620	9620	9620	0
414	20240313	122800	270880050	9620	9640	9640	9620	1812
415	20240313	122700	253442120	9660	9660	9660	9660	0
416	20240313	122600	253442120	9660	9660	9660	9660	0
417	20240313	122500	253442120	9660	9660	9660	9660	0
418	20240313	122400	253442120	9660	9660	9660	9660	0
419	20240313	122300	253442120	9660	9660	9660	9660	0
420	20240313	122200	253442120	9660	9660	9660	9660	0
421	20240313	122100	253442120	9660	9660	9660	9660	0
422	20240313	122000	253442120	9660	9660	9660	9660	0
423	20240313	121900	253442120	9660	9660	9660	9660	1
424	20240313	121800	253432460	9630	9630	9630	9630	200
425	20240313	121700	251506460	9630	9630	9630	9630	0
426	20240313	121600	251506460	9630	9660	9660	9630	101
427	20240313	121500	250530830	9660	9660	9660	9660	0
428	20240313	121400	250530830	9660	9660	9660	9660	0
429	20240313	121300	250530830	9660	9660	9660	9660	0
430	20240313	121200	250530830	9660	9660	9660	9660	0
431	20240313	121100	250530830	9660	9660	9660	9660	0
432	20240313	121000	250530830	9660	9660	9660	9660	0
433	20240313	120900	250530830	9660	9660	9660	9660	1
434	20240313	120800	250521170	9620	9620	9620	9620	40
435	20240313	120700	250136370	9620	9620	9620	9620	153
436	20240313	120600	248664510	9620	9620	9620	9620	0
437	20240313	120500	248664510	9620	9620	9620	9620	0
438	20240313	120400	248664510	9620	9620	9620	9620	0
439	20240313	120300	248664510	9620	9630	9630	9620	138
440	20240313	120200	247336930	9620	9620	9620	9620	0
441	20240313	120100	247336930	9620	9620	9620	9620	0
442	20240313	120000	247336930	9620	9620	9620	9620	0
443	20240313	115900	247336930	9620	9620	9620	9620	25
444	20240313	115800	247096430	9620	9620	9620	9620	0
445	20240313	115700	247096430	9620	9620	9620	9620	3
446	20240313	115600	247067570	9620	9620	9620	9620	0
447	20240313	115500	247067570	9620	9620	9620	9620	1
448	20240313	115400	247057950	9630	9630	9630	9630	38
449	20240313	115300	246692010	9620	9630	9630	9620	57
450	20240313	115200	246143240	9630	9640	9640	9630	7
451	20240313	115100	246075770	9640	9630	9640	9620	270
452	20240313	115000	243476800	9630	9640	9640	9630	20
453	20240313	114900	243284090	9640	9640	9640	9640	0
454	20240313	114800	243284090	9640	9640	9640	9640	0
455	20240313	114700	243284090	9640	9640	9640	9640	0
456	20240313	114600	243284090	9640	9640	9640	9640	24
457	20240313	114500	243052730	9650	9650	9650	9650	173
458	20240313	114400	241383280	9680	9680	9680	9680	79
459	20240313	114300	240618560	9690	9690	9690	9690	0
460	20240313	114200	240618560	9690	9690	9690	9690	0
461	20240313	114100	240618560	9690	9690	9690	9690	0
462	20240313	114000	240618560	9690	9690	9690	9690	0
463	20240313	113900	240618560	9690	9690	9690	9690	0
464	20240313	113800	240618560	9690	9640	9690	9620	6640
465	20240313	113700	176704300	9690	9690	9690	9690	0
466	20240313	113600	176704300	9690	9690	9690	9690	0
467	20240313	113500	176704300	9690	9690	9690	9690	0
468	20240313	113400	176704300	9690	9690	9690	9690	2
469	20240313	113300	176684920	9630	9630	9630	9630	0
470	20240313	113200	176684920	9630	9630	9630	9630	0
471	20240313	113100	176684920	9630	9630	9630	9630	1
472	20240313	113000	176675290	9630	9630	9630	9630	0
473	20240313	112900	176675290	9630	9630	9630	9630	0
474	20240313	112800	176675290	9630	9630	9630	9630	0
475	20240313	112700	176675290	9630	9630	9630	9630	0
476	20240313	112600	176675290	9630	9630	9630	9630	2
477	20240313	112500	176656030	9630	9630	9630	9630	0
478	20240313	112400	176656030	9630	9630	9630	9630	0
479	20240313	112300	176656030	9630	9630	9630	9630	2036
480	20240313	112200	157049350	9640	9640	9640	9640	279
481	20240313	112100	154359790	9640	9640	9640	9640	160
482	20240313	112000	152817390	9640	9640	9640	9640	38
483	20240313	111900	152451070	9640	9640	9640	9640	0
484	20240313	111800	152451070	9640	9650	9650	9640	160
485	20240313	111700	150907610	9650	9650	9650	9650	0
486	20240313	111600	150907610	9650	9650	9650	9650	0
487	20240313	111500	150907610	9650	9650	9650	9650	0
488	20240313	111400	150907610	9650	9670	9670	9650	98
489	20240313	111300	149961710	9700	9700	9700	9700	0
490	20240313	111200	149961710	9700	9700	9700	9700	0
491	20240313	111100	149961710	9700	9700	9700	9700	0
492	20240313	111000	149961710	9700	9700	9700	9700	1
493	20240313	110900	149952010	9650	9660	9660	9650	412
494	20240313	110800	145976040	9660	9680	9680	9660	2300
495	20240313	110700	123755080	9700	9700	9700	9700	199
496	20240313	110600	121824780	9700	9700	9700	9700	0
497	20240313	110500	121824780	9700	9700	9700	9700	0
498	20240313	110400	121824780	9700	9700	9700	9700	0
499	20240313	110300	121824780	9700	9700	9700	9700	0
500	20240313	110200	121824780	9700	9700	9700	9700	0
501	20240313	110100	121824780	9700	9700	9700	9700	0
502	20240313	110000	121824780	9700	9700	9700	9700	0
503	20240313	105900	121824780	9700	9700	9700	9700	0
504	20240313	105800	121824780	9700	9700	9700	9700	0
505	20240313	105700	121824780	9700	9700	9700	9700	0
506	20240313	105600	121824780	9700	9690	9700	9690	2
507	20240313	105500	121805390	9670	9690	9690	9670	176
508	20240313	105400	120103450	9680	9680	9680	9680	56
509	20240313	105300	119561370	9690	9690	9690	9690	0
510	20240313	105200	119561370	9690	9690	9690	9690	0
511	20240313	105100	119561370	9690	9690	9690	9690	0
512	20240313	105000	119561370	9690	9690	9690	9690	0
513	20240313	104900	119561370	9690	9680	9690	9670	14
514	20240313	104800	119425870	9670	9670	9670	9670	0
515	20240313	104700	119425870	9670	9670	9670	9670	0
516	20240313	104600	119425870	9670	9670	9670	9670	0
517	20240313	104500	119425870	9670	9670	9670	9670	424
518	20240313	104400	115325790	9670	9670	9670	9670	0
519	20240313	104300	115325790	9670	9670	9670	9670	0
520	20240313	104200	115325790	9670	9670	9670	9670	0
521	20240313	104100	115325790	9670	9670	9670	9670	0
522	20240313	104000	115325790	9670	9670	9670	9670	107
523	20240313	103900	114291100	9670	9670	9670	9670	0
524	20240313	103800	114291100	9670	9670	9670	9670	0
525	20240313	103700	114291100	9670	9690	9690	9670	51
526	20240313	103600	113797910	9660	9660	9660	9660	6
527	20240313	103500	113739950	9690	9690	9690	9690	0
528	20240313	103400	113739950	9690	9690	9690	9690	86
529	20240313	103300	112906610	9690	9690	9690	9690	1
530	20240313	103200	112896920	9660	9660	9660	9660	0
531	20240313	103100	112896920	9660	9660	9660	9660	0
532	20240313	103000	112896920	9660	9660	9660	9660	56
533	20240313	102900	112355960	9660	9680	9690	9660	465
534	20240313	102800	107859600	9660	9660	9660	9660	3
535	20240313	102700	107830620	9650	9650	9650	9650	30
536	20240313	102600	107541120	9650	9650	9650	9650	60
537	20240313	102500	106962120	9680	9680	9680	9680	0
538	20240313	102400	106962120	9680	9680	9680	9680	0
539	20240313	102300	106962120	9680	9680	9680	9680	0
540	20240313	102200	106962120	9680	9680	9680	9680	0
541	20240313	102100	106962120	9680	9680	9680	9680	52
542	20240313	102000	106458760	9690	9690	9690	9690	1
543	20240313	101900	106449070	9650	9650	9650	9650	73
544	20240313	101800	105744620	9650	9690	9690	9650	30
545	20240313	101700	105454700	9690	9690	9690	9690	0
546	20240313	101600	105454700	9690	9690	9690	9690	0
547	20240313	101500	105454700	9690	9690	9690	9690	0
548	20240313	101400	105454700	9690	9690	9690	9690	1
549	20240313	101300	105445010	9680	9680	9680	9680	1
550	20240313	101200	105435330	9660	9660	9660	9660	1
551	20240313	101100	105425670	9650	9660	9660	9650	146
552	20240313	101000	104016760	9690	9690	9690	9690	2
553	20240313	100900	103997380	9700	9700	9700	9700	0
554	20240313	100800	103997380	9700	9700	9700	9700	10
555	20240313	100700	103900380	9700	9700	9700	9700	0
556	20240313	100600	103900380	9700	9700	9700	9700	0
557	20240313	100500	103900380	9700	9700	9700	9700	11
558	20240313	100400	103793680	9700	9700	9700	9700	27
559	20240313	100300	103531780	9700	9700	9700	9700	7
560	20240313	100200	103463880	9700	9700	9700	9700	30
561	20240313	100100	103172880	9700	9700	9700	9700	40
562	20240313	100000	102784880	9700	9700	9700	9700	0
563	20240313	095900	102784880	9700	9700	9700	9700	0
564	20240313	095800	102784880	9700	9700	9700	9700	0
565	20240313	095700	102784880	9700	9690	9700	9690	136
566	20240313	095600	101466980	9690	9690	9690	9690	0
567	20240313	095500	101466980	9690	9690	9690	9690	10
568	20240313	095400	101370080	9680	9700	9710	9610	4087
569	20240313	095300	61970200	9720	9720	9720	9720	0
570	20240313	095200	61970200	9720	9700	9720	9700	17
571	20240313	095100	61805280	9720	9720	9720	9720	0
572	20240313	095000	61805280	9720	9720	9720	9720	0
573	20240313	094900	61805280	9720	9720	9720	9720	0
574	20240313	094800	61805280	9720	9680	9720	9680	31
575	20240313	094700	61505160	9720	9720	9720	9720	0
576	20240313	094600	61505160	9720	9720	9720	9720	5
577	20240313	094500	61456560	9720	9680	9720	9680	24
578	20240313	094400	61223880	9680	9680	9680	9680	0
579	20240313	094300	61223880	9680	9680	9680	9680	76
580	20240313	094200	60488200	9680	9680	9680	9680	0
581	20240313	094100	60488200	9680	9690	9690	9680	1505
582	20240313	094000	45913500	9690	9700	9700	9690	38
583	20240313	093900	45545180	9690	9690	9690	9690	0
584	20240313	093800	45545180	9690	9690	9690	9690	1
585	20240313	093700	45535490	9690	9690	9690	9690	0
586	20240313	093600	45535490	9690	9690	9690	9690	634
587	20240313	093500	39392030	9690	9720	9720	9690	220
588	20240313	093400	37259630	9730	9730	9730	9730	10
589	20240313	093300	37162330	9730	9690	9730	9690	201
590	20240313	093200	35214600	9690	9690	9690	9690	102
591	20240313	093100	34226220	9730	9730	9730	9730	48
592	20240313	093000	33759180	9680	9680	9680	9680	10
593	20240313	092900	33662380	9690	9690	9690	9690	20
594	20240313	092800	33468580	9680	9680	9680	9680	180
595	20240313	092700	31726180	9680	9680	9730	9680	32
596	20240313	092600	31416370	9680	9680	9680	9680	19
597	20240313	092500	31232450	9730	9690	9730	9680	156
598	20240313	092400	29720460	9730	9730	9730	9730	0
599	20240313	092300	29720460	9730	9730	9730	9730	50
600	20240313	092200	29233960	9730	9730	9730	9730	0
601	20240313	092100	29233960	9730	9690	9730	9690	50
602	20240313	092000	28748940	9690	9690	9690	9690	597
603	20240313	091900	22964010	9690	9690	9690	9690	227
604	20240313	091800	20764380	9690	9700	9700	9690	55
605	20240313	091700	20230910	9700	9700	9700	9700	150
606	20240313	091600	18775910	9700	9710	9710	9700	213
607	20240313	091500	16709140	9720	9730	9740	9720	64
608	20240313	091400	16086440	9740	9740	9740	9740	7
609	20240313	091300	16018260	9740	9740	9740	9740	0
610	20240313	091200	16018260	9740	9730	9740	9730	14
611	20240313	091100	15881940	9730	9730	9730	9730	19
612	20240313	091000	15697070	9740	9740	9740	9740	0
613	20240313	090900	15697070	9740	9740	9740	9740	27
614	20240313	090800	15434090	9740	9740	9740	9740	35
615	20240313	090700	15093190	9760	9760	9760	9760	0
616	20240313	090600	15093190	9760	9760	9760	9760	2
617	20240313	090500	15073670	9770	9770	9770	9770	0
618	20240313	090400	15073670	9770	9770	9770	9770	50
619	20240313	090300	14585170	9770	9770	9770	9770	0
620	20240313	090200	14585170	9770	9780	9780	9750	1300
621	20240313	090100	1894830	9790	9800	9800	9790	104
622	20240313	090000	876450	9800	9850	9850	9800	89