KissMeData/037370/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	191900	474946290	9770	9770	9770	9770	346
3	20240313	191800	474946290	9770	9770	9770	9770	0
4	20240313	191700	474946290	9770	9770	9770	9770	0
5	20240313	191600	474946290	9770	9770	9770	9770	0
6	20240313	191500	474946290	9770	9770	9770	9770	0
7	20240313	191400	474946290	9770	9770	9770	9770	0
8	20240313	191300	474946290	9770	9770	9770	9770	0
9	20240313	191200	474946290	9770	9770	9770	9770	0
10	20240313	191100	474946290	9770	9770	9770	9770	0
11	20240313	191000	474946290	9770	9770	9770	9770	0
12	20240313	190900	474946290	9770	9770	9770	9770	0
13	20240313	190800	474946290	9770	9770	9770	9770	0
14	20240313	190700	474946290	9770	9770	9770	9770	0
15	20240313	190600	474946290	9770	9770	9770	9770	0
16	20240313	190500	474946290	9770	9770	9770	9770	0
17	20240313	190400	474946290	9770	9770	9770	9770	0
18	20240313	190300	474946290	9770	9770	9770	9770	0
19	20240313	190200	474946290	9770	9770	9770	9770	0
20	20240313	190100	474946290	9770	9770	9770	9770	0
21	20240313	190000	474946290	9770	9770	9770	9770	0
22	20240313	185900	474946290	9770	9770	9770	9770	0
23	20240313	185800	474946290	9770	9770	9770	9770	0
24	20240313	185700	474946290	9770	9770	9770	9770	0
25	20240313	185600	474946290	9770	9770	9770	9770	0
26	20240313	185500	474946290	9770	9770	9770	9770	0
27	20240313	185400	474946290	9770	9770	9770	9770	0
28	20240313	185300	474946290	9770	9770	9770	9770	0
29	20240313	185200	474946290	9770	9770	9770	9770	0
30	20240313	185100	474946290	9770	9770	9770	9770	0
31	20240313	185000	474946290	9770	9770	9770	9770	0
32	20240313	184900	474946290	9770	9770	9770	9770	346
33	20240313	184800	474946290	9770	9770	9770	9770	0
34	20240313	184700	474946290	9770	9770	9770	9770	0
35	20240313	184600	474946290	9770	9770	9770	9770	0
36	20240313	184500	474946290	9770	9770	9770	9770	0
37	20240313	184400	474946290	9770	9770	9770	9770	0
38	20240313	184300	474946290	9770	9770	9770	9770	0
39	20240313	184200	474946290	9770	9770	9770	9770	0
40	20240313	184100	474946290	9770	9770	9770	9770	0
41	20240313	184000	474946290	9770	9770	9770	9770	0
42	20240313	183900	474946290	9770	9770	9770	9770	0
43	20240313	183800	474946290	9770	9770	9770	9770	0
44	20240313	183700	474946290	9770	9770	9770	9770	0
45	20240313	183600	474946290	9770	9770	9770	9770	0
46	20240313	183500	474946290	9770	9770	9770	9770	0
47	20240313	183400	474946290	9770	9770	9770	9770	0
48	20240313	183300	474946290	9770	9770	9770	9770	0
49	20240313	183200	474946290	9770	9770	9770	9770	0
50	20240313	183100	474946290	9770	9770	9770	9770	0
51	20240313	183000	474946290	9770	9770	9770	9770	0
52	20240313	182900	474946290	9770	9770	9770	9770	0
53	20240313	182800	474946290	9770	9770	9770	9770	0
54	20240313	182700	474946290	9770	9770	9770	9770	0
55	20240313	182600	474946290	9770	9770	9770	9770	0
56	20240313	182500	474946290	9770	9770	9770	9770	0
57	20240313	182400	474946290	9770	9770	9770	9770	0
58	20240313	182300	474946290	9770	9770	9770	9770	0
59	20240313	182200	474946290	9770	9770	9770	9770	0
60	20240313	182100	474946290	9770	9770	9770	9770	0
61	20240313	182000	474946290	9770	9770	9770	9770	0
62	20240313	181900	474946290	9770	9770	9770	9770	346
63	20240313	181800	474946290	9770	9770	9770	9770	0
64	20240313	181700	474946290	9770	9770	9770	9770	0
65	20240313	181600	474946290	9770	9770	9770	9770	0
66	20240313	181500	474946290	9770	9770	9770	9770	0
67	20240313	181400	474946290	9770	9770	9770	9770	0
68	20240313	181300	474946290	9770	9770	9770	9770	0
69	20240313	181200	474946290	9770	9770	9770	9770	0
70	20240313	181100	474946290	9770	9770	9770	9770	0
71	20240313	181000	474946290	9770	9770	9770	9770	0
72	20240313	180900	474946290	9770	9770	9770	9770	0
73	20240313	180800	474946290	9770	9770	9770	9770	0
74	20240313	180700	474946290	9770	9770	9770	9770	0
75	20240313	180600	474946290	9770	9770	9770	9770	0
76	20240313	180500	474946290	9770	9770	9770	9770	0
77	20240313	180400	474946290	9770	9770	9770	9770	0
78	20240313	180300	474946290	9770	9770	9770	9770	0
79	20240313	180200	474946290	9770	9770	9770	9770	0
80	20240313	180100	474946290	9770	9770	9770	9770	0
81	20240313	180000	474946290	9770	9770	9770	9770	0
82	20240313	175900	474946290	9770	9770	9770	9770	0
83	20240313	175800	474946290	9770	9770	9770	9770	0
84	20240313	175700	474946290	9770	9770	9770	9770	0
85	20240313	175600	474946290	9770	9770	9770	9770	0
86	20240313	175500	474946290	9770	9770	9770	9770	0
87	20240313	175400	474946290	9770	9770	9770	9770	0
88	20240313	175300	474946290	9770	9770	9770	9770	0
89	20240313	175200	474946290	9770	9770	9770	9770	0
90	20240313	175100	474946290	9770	9770	9770	9770	0
91	20240313	175000	474946290	9770	9770	9770	9770	0
92	20240313	174900	474946290	9770	9770	9770	9770	346
93	20240313	174800	474946290	9770	9770	9770	9770	0
94	20240313	174700	474946290	9770	9770	9770	9770	0
95	20240313	174600	474946290	9770	9770	9770	9770	0
96	20240313	174500	474946290	9770	9770	9770	9770	0
97	20240313	174400	474946290	9770	9770	9770	9770	0
98	20240313	174300	474946290	9770	9770	9770	9770	0
99	20240313	174200	474946290	9770	9770	9770	9770	0
100	20240313	174100	474946290	9770	9770	9770	9770	0
101	20240313	174000	474946290	9770	9770	9770	9770	0
102	20240313	173900	474946290	9770	9770	9770	9770	0
103	20240313	173800	474946290	9770	9770	9770	9770	0
104	20240313	173700	474946290	9770	9770	9770	9770	0
105	20240313	173600	474946290	9770	9770	9770	9770	0
106	20240313	173500	474946290	9770	9770	9770	9770	0
107	20240313	173400	474946290	9770	9770	9770	9770	0
108	20240313	173300	474946290	9770	9770	9770	9770	0
109	20240313	173200	474946290	9770	9770	9770	9770	0
110	20240313	173100	474946290	9770	9770	9770	9770	0
111	20240313	173000	474946290	9770	9770	9770	9770	0
112	20240313	172900	474946290	9770	9770	9770	9770	0
113	20240313	172800	474946290	9770	9770	9770	9770	0
114	20240313	172700	474946290	9770	9770	9770	9770	0
115	20240313	172600	474946290	9770	9770	9770	9770	0
116	20240313	172500	474946290	9770	9770	9770	9770	0
117	20240313	172400	474946290	9770	9770	9770	9770	0
118	20240313	172300	474946290	9770	9770	9770	9770	0
119	20240313	172200	474946290	9770	9770	9770	9770	0
120	20240313	172100	474946290	9770	9770	9770	9770	0
121	20240313	172000	474946290	9770	9770	9770	9770	0
122	20240313	171900	474946290	9770	9770	9770	9770	346
123	20240313	171800	474946290	9770	9770	9770	9770	0
124	20240313	171700	474946290	9770	9770	9770	9770	0
125	20240313	171600	474946290	9770	9770	9770	9770	0
126	20240313	171500	474946290	9770	9770	9770	9770	0
127	20240313	171400	474946290	9770	9770	9770	9770	0
128	20240313	171300	474946290	9770	9770	9770	9770	0
129	20240313	171200	474946290	9770	9770	9770	9770	0
130	20240313	171100	474946290	9770	9770	9770	9770	0
131	20240313	171000	474946290	9770	9770	9770	9770	0
132	20240313	170900	474946290	9770	9770	9770	9770	0
133	20240313	170800	474946290	9770	9770	9770	9770	0
134	20240313	170700	474946290	9770	9770	9770	9770	0
135	20240313	170600	474946290	9770	9770	9770	9770	0
136	20240313	170500	474946290	9770	9770	9770	9770	0
137	20240313	170400	474946290	9770	9770	9770	9770	0
138	20240313	170300	474946290	9770	9770	9770	9770	0
139	20240313	170200	474946290	9770	9770	9770	9770	0
140	20240313	170100	474946290	9770	9770	9770	9770	0
141	20240313	170000	474946290	9770	9770	9770	9770	0
142	20240313	165900	474946290	9770	9770	9770	9770	0
143	20240313	165800	474946290	9770	9770	9770	9770	0
144	20240313	165700	474946290	9770	9770	9770	9770	0
145	20240313	165600	474946290	9770	9770	9770	9770	0
146	20240313	165500	474946290	9770	9770	9770	9770	0
147	20240313	165400	474946290	9770	9770	9770	9770	0
148	20240313	165300	474946290	9770	9770	9770	9770	0
149	20240313	165200	474946290	9770	9770	9770	9770	0
150	20240313	165100	474946290	9770	9770	9770	9770	0
151	20240313	165000	474946290	9770	9770	9770	9770	0
152	20240313	164900	474946290	9770	9770	9770	9770	346
153	20240313	164800	474946290	9770	9770	9770	9770	0
154	20240313	164700	474946290	9770	9770	9770	9770	0
155	20240313	164600	474946290	9770	9770	9770	9770	0
156	20240313	164500	474946290	9770	9770	9770	9770	0
157	20240313	164400	474946290	9770	9770	9770	9770	0
158	20240313	164300	474946290	9770	9770	9770	9770	0
159	20240313	164200	474946290	9770	9770	9770	9770	0
160	20240313	164100	474946290	9770	9770	9770	9770	0
161	20240313	164000	474946290	9770	9770	9770	9770	0
162	20240313	163900	474946290	9770	9770	9770	9770	0
163	20240313	163800	474946290	9770	9770	9770	9770	0
164	20240313	163700	474946290	9770	9770	9770	9770	0
165	20240313	163600	474946290	9770	9770	9770	9770	0
166	20240313	163500	474946290	9770	9770	9770	9770	0
167	20240313	163400	474946290	9770	9770	9770	9770	0
168	20240313	163300	474946290	9770	9770	9770	9770	0
169	20240313	163200	474946290	9770	9770	9770	9770	0
170	20240313	163100	474946290	9770	9770	9770	9770	0
171	20240313	163000	474946290	9770	9770	9770	9770	0
172	20240313	162900	474946290	9770	9770	9770	9770	0
173	20240313	162800	474946290	9770	9770	9770	9770	0
174	20240313	162700	474946290	9770	9770	9770	9770	0
175	20240313	162600	474946290	9770	9770	9770	9770	0
176	20240313	162500	474946290	9770	9770	9770	9770	0
177	20240313	162400	474946290	9770	9770	9770	9770	0
178	20240313	162300	474946290	9770	9770	9770	9770	0
179	20240313	162200	474946290	9770	9770	9770	9770	0
180	20240313	162100	474946290	9770	9770	9770	9770	0
181	20240313	162000	474946290	9770	9770	9770	9770	0
182	20240313	161900	474946290	9770	9770	9770	9770	346
183	20240313	161800	474946290	9770	9770	9770	9770	0
184	20240313	161700	474946290	9770	9770	9770	9770	0
185	20240313	161600	474946290	9770	9770	9770	9770	0
186	20240313	161500	474946290	9770	9770	9770	9770	0
187	20240313	161400	474946290	9770	9770	9770	9770	0
188	20240313	161300	474946290	9770	9770	9770	9770	0
189	20240313	161200	474946290	9770	9770	9770	9770	0
190	20240313	161100	474946290	9770	9770	9770	9770	0
191	20240313	161000	474946290	9770	9770	9770	9770	0
192	20240313	160900	474946290	9770	9770	9770	9770	0
193	20240313	160800	474946290	9770	9770	9770	9770	0
194	20240313	160700	474946290	9770	9770	9770	9770	0
195	20240313	160600	474946290	9770	9770	9770	9770	0
196	20240313	160500	474946290	9770	9770	9770	9770	0
197	20240313	160400	474946290	9770	9770	9770	9770	0
198	20240313	160300	474946290	9770	9770	9770	9770	0
199	20240313	160200	474946290	9770	9770	9770	9770	0
200	20240313	160100	474946290	9770	9770	9770	9770	0
201	20240313	160000	474946290	9770	9770	9770	9770	0
202	20240313	155900	474946290	9770	9770	9770	9770	0
203	20240313	155800	474946290	9770	9770	9770	9770	0
204	20240313	155700	474946290	9770	9770	9770	9770	0
205	20240313	155600	474946290	9770	9770	9770	9770	0
206	20240313	155500	474946290	9770	9770	9770	9770	0
207	20240313	155400	474946290	9770	9770	9770	9770	0
208	20240313	155300	474946290	9770	9770	9770	9770	0
209	20240313	155200	474946290	9770	9770	9770	9770	0
210	20240313	155100	474946290	9770	9770	9770	9770	0
211	20240313	155000	474946290	9770	9770	9770	9770	0
212	20240313	154900	474946290	9770	9770	9770	9770	346
213	20240313	154800	474946290	9770	9770	9770	9770	0
214	20240313	154700	474946290	9770	9770	9770	9770	0
215	20240313	154600	474946290	9770	9770	9770	9770	0
216	20240313	154500	474946290	9770	9770	9770	9770	0
217	20240313	154400	474946290	9770	9770	9770	9770	0
218	20240313	154300	474946290	9770	9770	9770	9770	0
219	20240313	154200	474946290	9770	9770	9770	9770	0
220	20240313	154100	474946290	9770	9770	9770	9770	0
221	20240313	154000	474946290	9770	9770	9770	9770	0
222	20240313	153900	474946290	9770	9770	9770	9770	0
223	20240313	153800	474946290	9770	9770	9770	9770	0
224	20240313	153700	474946290	9770	9770	9770	9770	0
225	20240313	153600	474946290	9770	9770	9770	9770	0
226	20240313	153500	474946290	9770	9770	9770	9770	0
227	20240313	153400	474946290	9770	9770	9770	9770	0
228	20240313	153300	474946290	9770	9770	9770	9770	0
229	20240313	153200	474946290	9770	9770	9770	9770	0
230	20240313	153100	474946290	9770	9770	9770	9770	0
231	20240313	153000	474946290	9770	9770	9770	9770	346
232	20240313	152900	471565870	9770	9770	9770	9770	0
233	20240313	152800	471565870	9770	9770	9770	9770	0
234	20240313	152700	471565870	9770	9770	9770	9770	0
235	20240313	152600	471565870	9770	9770	9770	9770	0
236	20240313	152500	471565870	9770	9770	9770	9770	0
237	20240313	152400	471565870	9770	9770	9770	9770	0
238	20240313	152300	471565870	9770	9770	9770	9770	0
239	20240313	152200	471565870	9770	9770	9770	9770	0
240	20240313	152100	471565870	9770	9770	9770	9770	0
241	20240313	152000	471565870	9770	9770	9770	9770	0
242	20240313	151900	471565870	9770	9770	9770	9770	88
243	20240313	151800	470706110	9770	9770	9770	9770	8
244	20240313	151700	470627950	9760	9750	9770	9750	322
245	20240313	151600	467486330	9750	9750	9750	9750	73
246	20240313	151500	466774580	9750	9750	9750	9750	50
247	20240313	151400	466287080	9760	9760	9760	9760	24
248	20240313	151300	466052840	9760	9750	9760	9750	9
249	20240313	151200	465965070	9750	9740	9750	9740	316
250	20240313	151100	462886950	9730	9730	9730	9730	420
251	20240313	151000	458800350	9730	9730	9730	9730	100
252	20240313	150900	457827350	9730	9730	9730	9730	1
253	20240313	150800	457817620	9730	9730	9730	9730	251
254	20240313	150700	455375390	9730	9730	9730	9730	0
255	20240313	150600	455375390	9730	9730	9730	9730	0
256	20240313	150500	455375390	9730	9730	9730	9730	0
257	20240313	150400	455375390	9730	9730	9730	9730	73
258	20240313	150300	454665100	9730	9730	9730	9730	0
259	20240313	150200	454665100	9730	9730	9730	9730	0
260	20240313	150100	454665100	9730	9730	9730	9730	0
261	20240313	150000	454665100	9730	9730	9730	9730	7
262	20240313	145900	454596990	9730	9740	9740	9730	100
263	20240313	145800	453623910	9740	9740	9740	9740	50
264	20240313	145700	453136910	9750	9750	9750	9750	0
265	20240313	145600	453136910	9750	9750	9750	9750	0
266	20240313	145500	453136910	9750	9750	9750	9750	0
267	20240313	145400	453136910	9750	9750	9750	9750	0
268	20240313	145300	453136910	9750	9750	9750	9750	0
269	20240313	145200	453136910	9750	9750	9750	9750	0
270	20240313	145100	453136910	9750	9750	9750	9750	2
271	20240313	145000	453117410	9750	9750	9750	9750	1
272	20240313	144900	453107660	9750	9750	9750	9750	100
273	20240313	144800	452132660	9750	9750	9750	9750	0
274	20240313	144700	452132660	9750	9750	9750	9750	1
275	20240313	144600	452122910	9720	9730	9730	9720	300
276	20240313	144500	449204880	9740	9740	9740	9740	102
277	20240313	144400	448211400	9730	9730	9730	9730	5
278	20240313	144300	448162750	9730	9730	9730	9730	60
279	20240313	144200	447578950	9730	9730	9730	9730	0
280	20240313	144100	447578950	9730	9730	9730	9730	0
281	20240313	144000	447578950	9730	9710	9730	9710	1184
282	20240313	143900	436077970	9700	9700	9700	9700	0
283	20240313	143800	436077970	9700	9700	9700	9700	0
284	20240313	143700	436077970	9700	9700	9700	9700	0
285	20240313	143600	436077970	9700	9700	9700	9700	6
286	20240313	143500	436019770	9700	9700	9700	9700	0
287	20240313	143400	436019770	9700	9700	9700	9700	330
288	20240313	143300	432818770	9710	9710	9710	9710	0
289	20240313	143200	432818770	9710	9710	9710	9710	100
290	20240313	143100	431847770	9710	9710	9710	9710	6
291	20240313	143000	431789510	9710	9710	9710	9710	3
292	20240313	142900	431760380	9700	9700	9700	9700	0
293	20240313	142800	431760380	9700	9700	9700	9700	0
294	20240313	142700	431760380	9700	9700	9700	9700	4
295	20240313	142600	431721580	9720	9720	9720	9720	3
296	20240313	142500	431692420	9710	9710	9710	9710	0
297	20240313	142400	431692420	9710	9710	9710	9710	0
298	20240313	142300	431692420	9710	9710	9710	9710	0
299	20240313	142200	431692420	9710	9710	9710	9710	0
300	20240313	142100	431692420	9710	9710	9710	9710	4
301	20240313	142000	431653580	9710	9710	9710	9710	0
302	20240313	141900	431653580	9710	9710	9710	9710	1
303	20240313	141800	431643870	9710	9710	9710	9710	1
304	20240313	141700	431634160	9700	9700	9700	9700	1
305	20240313	141600	431624460	9700	9700	9700	9700	0
306	20240313	141500	431624460	9700	9700	9700	9700	0
307	20240313	141400	431624460	9700	9700	9700	9700	0
308	20240313	141300	431624460	9700	9700	9700	9700	0
309	20240313	141200	431624460	9700	9700	9700	9700	0
310	20240313	141100	431624460	9700	9700	9700	9700	12
311	20240313	141000	431508060	9710	9710	9710	9710	0
312	20240313	140900	431508060	9710	9710	9710	9710	1
313	20240313	140800	431498350	9710	9710	9710	9710	0
314	20240313	140700	431498350	9710	9720	9720	9710	3
315	20240313	140600	431469200	9700	9700	9700	9700	0
316	20240313	140500	431469200	9700	9710	9710	9700	17
317	20240313	140400	431304260	9710	9710	9710	9710	0
318	20240313	140300	431304260	9710	9710	9710	9710	27
319	20240313	140200	431042090	9700	9710	9710	9700	6
320	20240313	140100	430983840	9700	9700	9700	9700	0
321	20240313	140000	430983840	9700	9700	9700	9700	0
322	20240313	135900	430983840	9700	9700	9700	9700	0
323	20240313	135800	430983840	9700	9700	9700	9700	0
324	20240313	135700	430983840	9700	9700	9700	9700	4
325	20240313	135600	430945040	9690	9690	9690	9690	59
326	20240313	135500	430373330	9700	9700	9700	9700	0
327	20240313	135400	430373330	9700	9700	9700	9700	1
328	20240313	135300	430363630	9710	9710	9710	9710	0
329	20240313	135200	430363630	9710	9700	9710	9700	190
330	20240313	135100	428520380	9700	9700	9700	9700	515
331	20240313	135000	423524880	9700	9700	9700	9700	505
332	20240313	134900	418626380	9700	9700	9700	9700	100
333	20240313	134800	417656380	9700	9700	9700	9700	134
334	20240313	134700	416356580	9700	9700	9700	9700	10
335	20240313	134600	416259580	9690	9690	9690	9690	0
336	20240313	134500	416259580	9690	9690	9690	9690	71
337	20240313	134400	415571590	9700	9700	9700	9700	7
338	20240313	134300	415503690	9700	9700	9700	9700	2
339	20240313	134200	415484290	9690	9680	9690	9680	21
340	20240313	134100	415280850	9680	9680	9680	9680	1
341	20240313	134000	415271170	9680	9680	9680	9680	26
342	20240313	133900	415019490	9680	9690	9700	9680	55
343	20240313	133800	414486770	9680	9680	9680	9680	350
344	20240313	133700	411098770	9670	9670	9670	9670	53
345	20240313	133600	410586260	9680	9680	9680	9670	907
346	20240313	133500	401806510	9680	9670	9680	9670	18
347	20240313	133400	401632410	9670	9680	9680	9670	53
348	20240313	133300	401119670	9680	9680	9680	9680	72
349	20240313	133200	400422710	9680	9690	9690	9680	277
350	20240313	133100	397741300	9690	9710	9710	9690	2697
351	20240313	133000	371582040	9710	9710	9710	9710	14
352	20240313	132900	371446100	9710	9710	9710	9710	24
353	20240313	132800	371213060	9710	9710	9710	9710	0
354	20240313	132700	371213060	9710	9710	9710	9710	30
355	20240313	132600	370921760	9710	9710	9710	9700	123
356	20240313	132500	369727790	9720	9710	9720	9710	19
357	20240313	132400	369543250	9720	9710	9720	9710	55
358	20240313	132300	369008800	9710	9710	9710	9710	67
359	20240313	132200	368358230	9710	9710	9710	9710	15
360	20240313	132100	368212580	9710	9710	9710	9710	14
361	20240313	132000	368076640	9710	9710	9710	9710	54
362	20240313	131900	367552300	9710	9710	9710	9710	40
363	20240313	131800	367163900	9710	9710	9710	9710	18
364	20240313	131700	366989120	9710	9710	9710	9710	2
365	20240313	131600	366969700	9710	9710	9710	9710	79
366	20240313	131500	366202610	9710	9710	9710	9710	3
367	20240313	131400	366173480	9710	9710	9710	9710	9
368	20240313	131300	366086090	9700	9710	9710	9700	299
369	20240313	131200	363184600	9720	9720	9720	9710	1661
370	20240313	131100	347054320	9730	9740	9740	9730	205
371	20240313	131000	345059650	9740	9740	9740	9740	0
372	20240313	130900	345059650	9740	9740	9740	9740	2
373	20240313	130800	345040170	9740	9740	9740	9740	29
374	20240313	130700	344757710	9720	9720	9720	9720	100
375	20240313	130600	343785710	9720	9720	9720	9720	15
376	20240313	130500	343639910	9720	9720	9720	9720	212
377	20240313	130400	341579270	9720	9720	9720	9720	0
378	20240313	130300	341579270	9720	9730	9730	9720	939
379	20240313	130200	332448890	9740	9740	9740	9740	6
380	20240313	130100	332390450	9740	9740	9740	9740	17
381	20240313	130000	332224870	9740	9750	9750	9740	575
382	20240313	125900	326618660	9750	9750	9750	9750	0
383	20240313	125800	326618660	9750	9750	9750	9750	467
384	20240313	125700	322065410	9750	9750	9750	9750	0
385	20240313	125600	322065410	9750	9750	9750	9750	0
386	20240313	125500	322065410	9750	9750	9750	9750	0
387	20240313	125400	322065410	9750	9750	9750	9750	34
388	20240313	125300	321733910	9750	9750	9750	9750	0
389	20240313	125200	321733910	9750	9750	9750	9750	91
390	20240313	125100	320846660	9740	9740	9740	9740	14
391	20240313	125000	320710300	9760	9760	9760	9760	20
392	20240313	124900	320515100	9770	9770	9770	9770	0
393	20240313	124800	320515100	9770	9770	9770	9770	9
394	20240313	124700	320427170	9770	9770	9770	9770	5
395	20240313	124600	320378320	9730	9730	9730	9730	143
396	20240313	124500	318986930	9750	9750	9750	9750	0
397	20240313	124400	318986930	9750	9760	9780	9750	52
398	20240313	124300	318478540	9750	9750	9750	9750	100
399	20240313	124200	317503540	9730	9730	9730	9730	0
400	20240313	124100	317503540	9730	9730	9730	9730	0
401	20240313	124000	317503540	9730	9730	9730	9730	0
402	20240313	123900	317503540	9730	9730	9730	9730	0
403	20240313	123800	317503540	9730	9730	9730	9730	0
404	20240313	123700	317503540	9730	9730	9730	9730	0
405	20240313	123600	317503540	9730	9730	9730	9730	261
406	20240313	123500	314964010	9730	9730	9730	9730	0
407	20240313	123400	314964010	9730	9730	9730	9730	135
408	20240313	123300	313650460	9730	9730	9730	9730	372
409	20240313	123200	310030900	9740	9740	9740	9740	19
410	20240313	123100	309845840	9740	9740	9740	9740	5
411	20240313	123000	309797140	9740	9740	9740	9740	0
412	20240313	122900	309797140	9740	9740	9740	9740	30
413	20240313	122800	309504940	9740	9740	9740	9740	111
414	20240313	122700	308423800	9740	9740	9740	9740	0
415	20240313	122600	308423800	9740	9740	9740	9740	0
416	20240313	122500	308423800	9740	9740	9740	9740	0
417	20240313	122400	308423800	9740	9740	9740	9740	150
418	20240313	122300	306962800	9740	9740	9740	9740	0
419	20240313	122200	306962800	9740	9740	9740	9740	0
420	20240313	122100	306962800	9740	9740	9740	9740	52
421	20240313	122000	306456320	9730	9730	9730	9730	0
422	20240313	121900	306456320	9730	9730	9730	9730	309
423	20240313	121800	303449750	9730	9730	9730	9730	0
424	20240313	121700	303449750	9730	9730	9730	9730	0
425	20240313	121600	303449750	9730	9730	9730	9730	1
426	20240313	121500	303440020	9750	9730	9750	9720	1573
427	20240313	121400	288135440	9740	9740	9740	9740	3
428	20240313	121300	288106220	9750	9730	9750	9730	6
429	20240313	121200	288047780	9740	9740	9740	9740	0
430	20240313	121100	288047780	9740	9740	9740	9740	531
431	20240313	121000	282875840	9730	9730	9730	9730	0
432	20240313	120900	282875840	9730	9730	9730	9730	431
433	20240313	120800	278682210	9730	9750	9750	9730	3418
434	20240313	120700	245370980	9750	9750	9750	9750	0
435	20240313	120600	245370980	9750	9750	9750	9750	500
436	20240313	120500	240495980	9760	9760	9760	9760	1588
437	20240313	120400	224997100	9760	9760	9760	9760	0
438	20240313	120300	224997100	9760	9760	9760	9760	0
439	20240313	120200	224997100	9760	9760	9760	9760	97
440	20240313	120100	224050380	9770	9770	9770	9770	0
441	20240313	120000	224050380	9770	9770	9770	9770	71
442	20240313	115900	223356710	9770	9780	9780	9770	592
443	20240313	115800	217572820	9780	9780	9780	9780	0
444	20240313	115700	217572820	9780	9780	9780	9780	0
445	20240313	115600	217572820	9780	9780	9780	9780	0
446	20240313	115500	217572820	9780	9780	9780	9780	0
447	20240313	115400	217572820	9780	9780	9780	9780	0
448	20240313	115300	217572820	9780	9780	9780	9780	0
449	20240313	115200	217572820	9780	9780	9780	9780	13
450	20240313	115100	217445680	9790	9790	9790	9790	0
451	20240313	115000	217445680	9790	9790	9790	9790	20
452	20240313	114900	217249880	9790	9790	9790	9790	0
453	20240313	114800	217249880	9790	9790	9790	9790	184
454	20240313	114700	215448520	9790	9790	9790	9790	30
455	20240313	114600	215154820	9790	9790	9790	9790	220
456	20240313	114500	213001020	9800	9800	9800	9800	4
457	20240313	114400	212961820	9800	9800	9800	9800	0
458	20240313	114300	212961820	9800	9800	9800	9800	0
459	20240313	114200	212961820	9800	9800	9800	9800	0
460	20240313	114100	212961820	9800	9800	9800	9800	5
461	20240313	114000	212912820	9800	9800	9800	9800	146
462	20240313	113900	211482020	9800	9800	9800	9800	10
463	20240313	113800	211384020	9800	9800	9800	9790	33
464	20240313	113700	211060630	9790	9790	9790	9790	249
465	20240313	113600	208622920	9790	9790	9790	9790	31
466	20240313	113500	208319430	9790	9790	9790	9790	25
467	20240313	113400	208074680	9790	9790	9790	9790	459
468	20240313	113300	203581070	9790	9790	9790	9790	0
469	20240313	113200	203581070	9790	9790	9790	9790	0
470	20240313	113100	203581070	9790	9790	9790	9790	135
471	20240313	113000	202259420	9790	9790	9790	9790	100
472	20240313	112900	201280420	9780	9780	9780	9780	0
473	20240313	112800	201280420	9780	9780	9780	9780	30
474	20240313	112700	200987020	9770	9770	9770	9770	0
475	20240313	112600	200987020	9770	9770	9770	9770	409
476	20240313	112500	196991090	9770	9790	9790	9770	502
477	20240313	112400	192086510	9790	9790	9790	9790	20
478	20240313	112300	191890710	9790	9790	9790	9790	100
479	20240313	112200	190911710	9790	9790	9790	9790	8
480	20240313	112100	190833390	9780	9780	9780	9780	14
481	20240313	112000	190696470	9780	9780	9780	9780	12
482	20240313	111900	190579110	9780	9780	9780	9780	633
483	20240313	111800	184388370	9780	9780	9780	9780	2
484	20240313	111700	184368810	9790	9790	9790	9790	1
485	20240313	111600	184359020	9790	9790	9790	9790	1
486	20240313	111500	184349230	9790	9790	9790	9790	10
487	20240313	111400	184251330	9770	9770	9770	9770	0
488	20240313	111300	184251330	9770	9770	9770	9770	0
489	20240313	111200	184251330	9770	9770	9770	9770	0
490	20240313	111100	184251330	9770	9770	9770	9770	0
491	20240313	111000	184251330	9770	9770	9770	9770	0
492	20240313	110900	184251330	9770	9770	9770	9770	0
493	20240313	110800	184251330	9770	9790	9790	9770	250
494	20240313	110700	181806270	9790	9790	9790	9790	0
495	20240313	110600	181806270	9790	9790	9790	9790	30
496	20240313	110500	181512570	9790	9790	9790	9790	50
497	20240313	110400	181023070	9790	9790	9790	9790	22
498	20240313	110300	180807690	9780	9780	9780	9780	0
499	20240313	110200	180807690	9780	9780	9780	9780	0
500	20240313	110100	180807690	9780	9780	9780	9780	0
501	20240313	110000	180807690	9780	9780	9780	9780	151
502	20240313	105900	179330910	9770	9770	9770	9770	0
503	20240313	105800	179330910	9770	9770	9770	9770	0
504	20240313	105700	179330910	9770	9770	9770	9770	0
505	20240313	105600	179330910	9770	9770	9770	9770	0
506	20240313	105500	179330910	9770	9770	9770	9770	200
507	20240313	105400	177376910	9770	9770	9770	9770	1
508	20240313	105300	177367140	9780	9780	9780	9780	15
509	20240313	105200	177220440	9790	9780	9790	9780	45
510	20240313	105100	176780240	9780	9780	9780	9780	25
511	20240313	105000	176535740	9780	9780	9780	9780	0
512	20240313	104900	176535740	9780	9780	9780	9780	0
513	20240313	104800	176535740	9780	9780	9780	9780	0
514	20240313	104700	176535740	9780	9790	9790	9780	72
515	20240313	104600	175830940	9790	9790	9790	9790	0
516	20240313	104500	175830940	9790	9790	9790	9790	11
517	20240313	104400	175723250	9790	9790	9790	9790	1
518	20240313	104300	175713460	9790	9790	9790	9790	200
519	20240313	104200	173755460	9790	9790	9790	9790	10
520	20240313	104100	173657560	9770	9770	9770	9770	20
521	20240313	104000	173462160	9760	9770	9770	9760	1025
522	20240313	103900	163454740	9800	9800	9800	9800	0
523	20240313	103800	163454740	9800	9800	9800	9800	60
524	20240313	103700	162866740	9800	9800	9800	9800	4
525	20240313	103600	162827540	9800	9800	9800	9800	0
526	20240313	103500	162827540	9800	9800	9800	9800	0
527	20240313	103400	162827540	9800	9800	9800	9800	3
528	20240313	103300	162798140	9800	9800	9800	9800	0
529	20240313	103200	162798140	9800	9800	9800	9800	1
530	20240313	103100	162788340	9800	9800	9800	9800	0
531	20240313	103000	162788340	9800	9800	9800	9800	1
532	20240313	102900	162778540	9800	9800	9800	9800	0
533	20240313	102800	162778540	9800	9800	9800	9800	0
534	20240313	102700	162778540	9800	9800	9800	9800	0
535	20240313	102600	162778540	9800	9800	9800	9800	0
536	20240313	102500	162778540	9800	9800	9800	9800	10
537	20240313	102400	162680540	9800	9800	9800	9800	0
538	20240313	102300	162680540	9800	9800	9800	9800	355
539	20240313	102200	159201540	9770	9770	9770	9770	0
540	20240313	102100	159201540	9770	9790	9790	9770	691
541	20240313	102000	152447570	9790	9790	9790	9790	0
542	20240313	101900	152447570	9790	9790	9790	9790	6
543	20240313	101800	152388830	9790	9800	9800	9790	215
544	20240313	101700	150282530	9790	9790	9790	9790	160
545	20240313	101600	148716130	9790	9790	9790	9790	0
546	20240313	101500	148716130	9790	9790	9790	9790	99
547	20240313	101400	147746920	9790	9790	9790	9790	0
548	20240313	101300	147746920	9790	9770	9790	9760	101
549	20240313	101200	146760440	9770	9770	9770	9770	0
550	20240313	101100	146760440	9770	9770	9770	9770	10
551	20240313	101000	146662740	9770	9770	9770	9770	1
552	20240313	100900	146652970	9770	9770	9770	9770	150
553	20240313	100800	145187470	9770	9770	9770	9770	152
554	20240313	100700	143702430	9770	9770	9770	9770	22
555	20240313	100600	143487490	9770	9770	9770	9770	11
556	20240313	100500	143380020	9770	9770	9770	9770	0
557	20240313	100400	143380020	9770	9770	9770	9770	0
558	20240313	100300	143380020	9770	9770	9770	9770	3
559	20240313	100200	143350710	9770	9770	9770	9770	5
560	20240313	100100	143301860	9770	9770	9770	9770	0
561	20240313	100000	143301860	9770	9770	9770	9770	541
562	20240313	095900	138016290	9770	9770	9770	9770	994
563	20240313	095800	128304910	9770	9770	9770	9770	0
564	20240313	095700	128304910	9770	9790	9790	9770	104
565	20240313	095600	127288400	9790	9790	9790	9790	0
566	20240313	095500	127288400	9790	9790	9790	9790	0
567	20240313	095400	127288400	9790	9780	9790	9780	7
568	20240313	095300	127219920	9780	9780	9780	9780	17
569	20240313	095200	127053660	9770	9770	9770	9770	142
570	20240313	095100	125666320	9780	9780	9780	9780	0
571	20240313	095000	125666320	9780	9770	9780	9770	50
572	20240313	094900	125177720	9770	9770	9770	9770	166
573	20240313	094800	123555900	9760	9760	9760	9760	605
574	20240313	094700	117651100	9760	9760	9760	9760	0
575	20240313	094600	117651100	9760	9760	9760	9760	261
576	20240313	094500	115103740	9750	9750	9750	9750	272
577	20240313	094400	112451740	9750	9750	9750	9740	1182
578	20240313	094300	100937950	9740	9760	9770	9740	3074
579	20240313	094200	70968750	9760	9760	9760	9760	55
580	20240313	094100	70431950	9770	9760	9770	9760	9
581	20240313	094000	70344100	9760	9760	9760	9760	63
582	20240313	093900	69729220	9760	9760	9760	9750	155
583	20240313	093800	68216730	9750	9770	9770	9750	553
584	20240313	093700	62817380	9770	9770	9770	9770	3
585	20240313	093600	62788070	9770	9770	9770	9770	29
586	20240313	093500	62504740	9770	9770	9770	9770	56
587	20240313	093400	61957620	9780	9780	9780	9770	7
588	20240313	093300	61889170	9770	9770	9770	9770	105
589	20240313	093200	60863320	9770	9770	9770	9770	0
590	20240313	093100	60863320	9770	9770	9770	9770	51
591	20240313	093000	60365050	9770	9770	9770	9770	40
592	20240313	092900	59974250	9770	9770	9770	9770	50
593	20240313	092800	59485750	9760	9760	9760	9760	12
594	20240313	092700	59368630	9760	9780	9780	9760	1091
595	20240313	092600	48712610	9770	9790	9790	9770	603
596	20240313	092500	42820950	9770	9770	9770	9770	0
597	20240313	092400	42820950	9770	9770	9770	9770	2
598	20240313	092300	42801410	9770	9770	9770	9770	10
599	20240313	092200	42703710	9760	9760	9760	9760	112
600	20240313	092100	41610590	9770	9790	9800	9770	268
601	20240313	092000	38987000	9800	9800	9800	9800	60
602	20240313	091900	38399000	9800	9800	9800	9800	20
603	20240313	091800	38203000	9800	9800	9800	9800	12
604	20240313	091700	38085400	9780	9760	9780	9760	149
605	20240313	091600	36628560	9760	9760	9760	9750	45
606	20240313	091500	36189630	9760	9760	9760	9760	521
607	20240313	091400	31104670	9760	9780	9780	9760	368
608	20240313	091300	27508820	9780	9780	9780	9780	469
609	20240313	091200	22922000	9810	9810	9810	9810	40
610	20240313	091100	22529600	9760	9770	9770	9760	300
611	20240313	091000	19600900	9760	9860	9860	9760	207
612	20240313	090900	17579880	9750	9750	9750	9750	0
613	20240313	090800	17579880	9750	9820	9820	9750	686
614	20240313	090700	10878360	9820	9820	9820	9820	140
615	20240313	090600	9503560	9820	9820	9820	9820	1
616	20240313	090500	9493740	9860	9860	9860	9860	0
617	20240313	090400	9493740	9860	9930	9930	9860	122
618	20240313	090300	8289360	9930	9930	9930	9930	0
619	20240313	090200	8289360	9930	9850	9980	9850	117
620	20240313	090100	7128750	9850	9850	9850	9850	117
621	20240313	090000	5976300	9890	9900	9900	9890	604