KissMeData/037370/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	191200	418564990	9660	9660	9660	9660	193
3	20240315	191100	418564990	9660	9660	9660	9660	0
4	20240315	191000	418564990	9660	9660	9660	9660	0
5	20240315	190900	418564990	9660	9660	9660	9660	0
6	20240315	190800	418564990	9660	9660	9660	9660	0
7	20240315	190700	418564990	9660	9660	9660	9660	0
8	20240315	190600	418564990	9660	9660	9660	9660	0
9	20240315	190500	418564990	9660	9660	9660	9660	0
10	20240315	190400	418564990	9660	9660	9660	9660	0
11	20240315	190300	418564990	9660	9660	9660	9660	0
12	20240315	190200	418564990	9660	9660	9660	9660	0
13	20240315	190100	418564990	9660	9660	9660	9660	0
14	20240315	190000	418564990	9660	9660	9660	9660	0
15	20240315	185900	418564990	9660	9660	9660	9660	0
16	20240315	185800	418564990	9660	9660	9660	9660	0
17	20240315	185700	418564990	9660	9660	9660	9660	0
18	20240315	185600	418564990	9660	9660	9660	9660	0
19	20240315	185500	418564990	9660	9660	9660	9660	0
20	20240315	185400	418564990	9660	9660	9660	9660	0
21	20240315	185300	418564990	9660	9660	9660	9660	0
22	20240315	185200	418564990	9660	9660	9660	9660	0
23	20240315	185100	418564990	9660	9660	9660	9660	0
24	20240315	185000	418564990	9660	9660	9660	9660	0
25	20240315	184900	418564990	9660	9660	9660	9660	0
26	20240315	184800	418564990	9660	9660	9660	9660	0
27	20240315	184700	418564990	9660	9660	9660	9660	0
28	20240315	184600	418564990	9660	9660	9660	9660	0
29	20240315	184500	418564990	9660	9660	9660	9660	0
30	20240315	184400	418564990	9660	9660	9660	9660	0
31	20240315	184300	418564990	9660	9660	9660	9660	0
32	20240315	184200	418564990	9660	9660	9660	9660	193
33	20240315	184100	418564990	9660	9660	9660	9660	0
34	20240315	184000	418564990	9660	9660	9660	9660	0
35	20240315	183900	418564990	9660	9660	9660	9660	0
36	20240315	183800	418564990	9660	9660	9660	9660	0
37	20240315	183700	418564990	9660	9660	9660	9660	0
38	20240315	183600	418564990	9660	9660	9660	9660	0
39	20240315	183500	418564990	9660	9660	9660	9660	0
40	20240315	183400	418564990	9660	9660	9660	9660	0
41	20240315	183300	418564990	9660	9660	9660	9660	0
42	20240315	183200	418564990	9660	9660	9660	9660	0
43	20240315	183100	418564990	9660	9660	9660	9660	0
44	20240315	183000	418564990	9660	9660	9660	9660	0
45	20240315	182900	418564990	9660	9660	9660	9660	0
46	20240315	182800	418564990	9660	9660	9660	9660	0
47	20240315	182700	418564990	9660	9660	9660	9660	0
48	20240315	182600	418564990	9660	9660	9660	9660	0
49	20240315	182500	418564990	9660	9660	9660	9660	0
50	20240315	182400	418564990	9660	9660	9660	9660	0
51	20240315	182300	418564990	9660	9660	9660	9660	0
52	20240315	182200	418564990	9660	9660	9660	9660	0
53	20240315	182100	418564990	9660	9660	9660	9660	0
54	20240315	182000	418564990	9660	9660	9660	9660	0
55	20240315	181900	418564990	9660	9660	9660	9660	0
56	20240315	181800	418564990	9660	9660	9660	9660	0
57	20240315	181700	418564990	9660	9660	9660	9660	0
58	20240315	181600	418564990	9660	9660	9660	9660	0
59	20240315	181500	418564990	9660	9660	9660	9660	0
60	20240315	181400	418564990	9660	9660	9660	9660	0
61	20240315	181300	418564990	9660	9660	9660	9660	0
62	20240315	181200	418564990	9660	9660	9660	9660	193
63	20240315	181100	418564990	9660	9660	9660	9660	0
64	20240315	181000	418564990	9660	9660	9660	9660	0
65	20240315	180900	418564990	9660	9660	9660	9660	0
66	20240315	180800	418564990	9660	9660	9660	9660	0
67	20240315	180700	418564990	9660	9660	9660	9660	0
68	20240315	180600	418564990	9660	9660	9660	9660	0
69	20240315	180500	418564990	9660	9660	9660	9660	0
70	20240315	180400	418564990	9660	9660	9660	9660	0
71	20240315	180300	418564990	9660	9660	9660	9660	0
72	20240315	180200	418564990	9660	9660	9660	9660	0
73	20240315	180100	418564990	9660	9660	9660	9660	0
74	20240315	180000	418564990	9660	9660	9660	9660	0
75	20240315	175900	418564990	9660	9660	9660	9660	0
76	20240315	175800	418564990	9660	9660	9660	9660	0
77	20240315	175700	418564990	9660	9660	9660	9660	0
78	20240315	175600	418564990	9660	9660	9660	9660	0
79	20240315	175500	418564990	9660	9660	9660	9660	0
80	20240315	175400	418564990	9660	9660	9660	9660	0
81	20240315	175300	418564990	9660	9660	9660	9660	0
82	20240315	175200	418564990	9660	9660	9660	9660	0
83	20240315	175100	418564990	9660	9660	9660	9660	0
84	20240315	175000	418564990	9660	9660	9660	9660	0
85	20240315	174900	418564990	9660	9660	9660	9660	0
86	20240315	174800	418564990	9660	9660	9660	9660	0
87	20240315	174700	418564990	9660	9660	9660	9660	0
88	20240315	174600	418564990	9660	9660	9660	9660	0
89	20240315	174500	418564990	9660	9660	9660	9660	0
90	20240315	174400	418564990	9660	9660	9660	9660	0
91	20240315	174300	418564990	9660	9660	9660	9660	0
92	20240315	174200	418564990	9660	9660	9660	9660	193
93	20240315	174100	418564990	9660	9660	9660	9660	0
94	20240315	174000	418564990	9660	9660	9660	9660	0
95	20240315	173900	418564990	9660	9660	9660	9660	0
96	20240315	173800	418564990	9660	9660	9660	9660	0
97	20240315	173700	418564990	9660	9660	9660	9660	0
98	20240315	173600	418564990	9660	9660	9660	9660	0
99	20240315	173500	418564990	9660	9660	9660	9660	0
100	20240315	173400	418564990	9660	9660	9660	9660	0
101	20240315	173300	418564990	9660	9660	9660	9660	0
102	20240315	173200	418564990	9660	9660	9660	9660	0
103	20240315	173100	418564990	9660	9660	9660	9660	0
104	20240315	173000	418564990	9660	9660	9660	9660	0
105	20240315	172900	418564990	9660	9660	9660	9660	0
106	20240315	172800	418564990	9660	9660	9660	9660	0
107	20240315	172700	418564990	9660	9660	9660	9660	0
108	20240315	172600	418564990	9660	9660	9660	9660	0
109	20240315	172500	418564990	9660	9660	9660	9660	0
110	20240315	172400	418564990	9660	9660	9660	9660	0
111	20240315	172300	418564990	9660	9660	9660	9660	0
112	20240315	172200	418564990	9660	9660	9660	9660	0
113	20240315	172100	418564990	9660	9660	9660	9660	0
114	20240315	172000	418564990	9660	9660	9660	9660	0
115	20240315	171900	418564990	9660	9660	9660	9660	0
116	20240315	171800	418564990	9660	9660	9660	9660	0
117	20240315	171700	418564990	9660	9660	9660	9660	0
118	20240315	171600	418564990	9660	9660	9660	9660	0
119	20240315	171500	418564990	9660	9660	9660	9660	0
120	20240315	171400	418564990	9660	9660	9660	9660	0
121	20240315	171300	418564990	9660	9660	9660	9660	0
122	20240315	171200	418564990	9660	9660	9660	9660	193
123	20240315	171100	418564990	9660	9660	9660	9660	0
124	20240315	171000	418564990	9660	9660	9660	9660	0
125	20240315	170900	418564990	9660	9660	9660	9660	0
126	20240315	170800	418564990	9660	9660	9660	9660	0
127	20240315	170700	418564990	9660	9660	9660	9660	0
128	20240315	170600	418564990	9660	9660	9660	9660	0
129	20240315	170500	418564990	9660	9660	9660	9660	0
130	20240315	170400	418564990	9660	9660	9660	9660	0
131	20240315	170300	418564990	9660	9660	9660	9660	0
132	20240315	170200	418564990	9660	9660	9660	9660	0
133	20240315	170100	418564990	9660	9660	9660	9660	0
134	20240315	170000	418564990	9660	9660	9660	9660	0
135	20240315	165900	418564990	9660	9660	9660	9660	0
136	20240315	165800	418564990	9660	9660	9660	9660	0
137	20240315	165700	418564990	9660	9660	9660	9660	0
138	20240315	165600	418564990	9660	9660	9660	9660	0
139	20240315	165500	418564990	9660	9660	9660	9660	0
140	20240315	165400	418564990	9660	9660	9660	9660	0
141	20240315	165300	418564990	9660	9660	9660	9660	0
142	20240315	165200	418564990	9660	9660	9660	9660	0
143	20240315	165100	418564990	9660	9660	9660	9660	0
144	20240315	165000	418564990	9660	9660	9660	9660	0
145	20240315	164900	418564990	9660	9660	9660	9660	0
146	20240315	164800	418564990	9660	9660	9660	9660	0
147	20240315	164700	418564990	9660	9660	9660	9660	0
148	20240315	164600	418564990	9660	9660	9660	9660	0
149	20240315	164500	418564990	9660	9660	9660	9660	0
150	20240315	164400	418564990	9660	9660	9660	9660	0
151	20240315	164300	418564990	9660	9660	9660	9660	0
152	20240315	164200	418564990	9660	9660	9660	9660	193
153	20240315	164100	418564990	9660	9660	9660	9660	0
154	20240315	164000	418564990	9660	9660	9660	9660	0
155	20240315	163900	418564990	9660	9660	9660	9660	0
156	20240315	163800	418564990	9660	9660	9660	9660	0
157	20240315	163700	418564990	9660	9660	9660	9660	0
158	20240315	163600	418564990	9660	9660	9660	9660	0
159	20240315	163500	418564990	9660	9660	9660	9660	0
160	20240315	163400	418564990	9660	9660	9660	9660	0
161	20240315	163300	418564990	9660	9660	9660	9660	0
162	20240315	163200	418564990	9660	9660	9660	9660	0
163	20240315	163100	418564990	9660	9660	9660	9660	0
164	20240315	163000	418564990	9660	9660	9660	9660	0
165	20240315	162900	418564990	9660	9660	9660	9660	0
166	20240315	162800	418564990	9660	9660	9660	9660	0
167	20240315	162700	418564990	9660	9660	9660	9660	0
168	20240315	162600	418564990	9660	9660	9660	9660	0
169	20240315	162500	418564990	9660	9660	9660	9660	0
170	20240315	162400	418564990	9660	9660	9660	9660	0
171	20240315	162300	418564990	9660	9660	9660	9660	0
172	20240315	162200	418564990	9660	9660	9660	9660	0
173	20240315	162100	418564990	9660	9660	9660	9660	0
174	20240315	162000	418564990	9660	9660	9660	9660	0
175	20240315	161900	418564990	9660	9660	9660	9660	0
176	20240315	161800	418564990	9660	9660	9660	9660	0
177	20240315	161700	418564990	9660	9660	9660	9660	0
178	20240315	161600	418564990	9660	9660	9660	9660	0
179	20240315	161500	418564990	9660	9660	9660	9660	0
180	20240315	161400	418564990	9660	9660	9660	9660	0
181	20240315	161300	418564990	9660	9660	9660	9660	0
182	20240315	161200	418564990	9660	9660	9660	9660	193
183	20240315	161100	418564990	9660	9660	9660	9660	0
184	20240315	161000	418564990	9660	9660	9660	9660	0
185	20240315	160900	418564990	9660	9660	9660	9660	0
186	20240315	160800	418564990	9660	9660	9660	9660	0
187	20240315	160700	418564990	9660	9660	9660	9660	0
188	20240315	160600	418564990	9660	9660	9660	9660	0
189	20240315	160500	418564990	9660	9660	9660	9660	0
190	20240315	160400	418564990	9660	9660	9660	9660	0
191	20240315	160300	418564990	9660	9660	9660	9660	0
192	20240315	160200	418564990	9660	9660	9660	9660	0
193	20240315	160100	418564990	9660	9660	9660	9660	0
194	20240315	160000	418564990	9660	9660	9660	9660	0
195	20240315	155900	418564990	9660	9660	9660	9660	0
196	20240315	155800	418564990	9660	9660	9660	9660	0
197	20240315	155700	418564990	9660	9660	9660	9660	0
198	20240315	155600	418564990	9660	9660	9660	9660	0
199	20240315	155500	418564990	9660	9660	9660	9660	0
200	20240315	155400	418564990	9660	9660	9660	9660	0
201	20240315	155300	418564990	9660	9660	9660	9660	0
202	20240315	155200	418564990	9660	9660	9660	9660	0
203	20240315	155100	418564990	9660	9660	9660	9660	0
204	20240315	155000	418564990	9660	9660	9660	9660	0
205	20240315	154900	418564990	9660	9660	9660	9660	0
206	20240315	154800	418564990	9660	9660	9660	9660	0
207	20240315	154700	418564990	9660	9660	9660	9660	0
208	20240315	154600	418564990	9660	9660	9660	9660	0
209	20240315	154500	418564990	9660	9660	9660	9660	0
210	20240315	154400	418564990	9660	9660	9660	9660	0
211	20240315	154300	418564990	9660	9660	9660	9660	0
212	20240315	154200	418564990	9660	9660	9660	9660	193
213	20240315	154100	418564990	9660	9660	9660	9660	0
214	20240315	154000	418564990	9660	9660	9660	9660	0
215	20240315	153900	418564990	9660	9660	9660	9660	0
216	20240315	153800	418564990	9660	9660	9660	9660	0
217	20240315	153700	418564990	9660	9660	9660	9660	0
218	20240315	153600	418564990	9660	9660	9660	9660	0
219	20240315	153500	418564990	9660	9660	9660	9660	0
220	20240315	153400	418564990	9660	9660	9660	9660	0
221	20240315	153300	418564990	9660	9660	9660	9660	0
222	20240315	153200	418564990	9660	9660	9660	9660	0
223	20240315	153100	418564990	9660	9660	9660	9660	0
224	20240315	153000	418564990	9660	9660	9660	9660	193
225	20240315	152900	416700610	9660	9660	9660	9660	0
226	20240315	152800	416700610	9660	9660	9660	9660	0
227	20240315	152700	416700610	9660	9660	9660	9660	0
228	20240315	152600	416700610	9660	9660	9660	9660	0
229	20240315	152500	416700610	9660	9660	9660	9660	0
230	20240315	152400	416700610	9660	9660	9660	9660	0
231	20240315	152300	416700610	9660	9660	9660	9660	0
232	20240315	152200	416700610	9660	9660	9660	9660	0
233	20240315	152100	416700610	9660	9660	9660	9660	0
234	20240315	152000	416700610	9660	9660	9660	9660	0
235	20240315	151900	416700610	9660	9660	9660	9660	0
236	20240315	151800	416700610	9660	9660	9660	9660	0
237	20240315	151700	416700610	9660	9660	9660	9660	0
238	20240315	151600	416700610	9660	9660	9660	9660	0
239	20240315	151500	416700610	9660	9660	9660	9660	0
240	20240315	151400	416700610	9660	9660	9660	9660	0
241	20240315	151300	416700610	9660	9660	9660	9660	0
242	20240315	151200	416700610	9660	9660	9660	9660	0
243	20240315	151100	416700610	9660	9660	9660	9660	0
244	20240315	151000	416700610	9660	9660	9660	9660	0
245	20240315	150900	416700610	9660	9660	9660	9660	0
246	20240315	150800	416700610	9660	9660	9660	9660	0
247	20240315	150700	416700610	9660	9660	9660	9660	508
248	20240315	150600	411793330	9660	9660	9660	9660	0
249	20240315	150500	411793330	9660	9660	9660	9660	0
250	20240315	150400	411793330	9660	9660	9660	9660	0
251	20240315	150300	411793330	9660	9660	9660	9660	0
252	20240315	150200	411793330	9660	9660	9660	9660	8
253	20240315	150100	411716050	9660	9660	9660	9660	95
254	20240315	150000	410798350	9660	9660	9660	9660	20
255	20240315	145900	410605150	9660	9660	9660	9660	0
256	20240315	145800	410605150	9660	9660	9660	9660	0
257	20240315	145700	410605150	9660	9660	9660	9660	0
258	20240315	145600	410605150	9660	9660	9660	9660	100
259	20240315	145500	409639150	9660	9660	9660	9660	0
260	20240315	145400	409639150	9660	9660	9660	9660	0
261	20240315	145300	409639150	9660	9660	9660	9660	0
262	20240315	145200	409639150	9660	9660	9660	9660	518
263	20240315	145100	404635270	9660	9660	9660	9660	0
264	20240315	145000	404635270	9660	9660	9660	9660	0
265	20240315	144900	404635270	9660	9660	9660	9660	30
266	20240315	144800	404345470	9680	9660	9680	9660	72
267	20240315	144700	403649930	9660	9660	9660	9660	0
268	20240315	144600	403649930	9660	9660	9660	9660	0
269	20240315	144500	403649930	9660	9660	9660	9660	31
270	20240315	144400	403350470	9680	9680	9680	9680	0
271	20240315	144300	403350470	9680	9680	9680	9680	101
272	20240315	144200	402372790	9680	9680	9680	9680	19
273	20240315	144100	402188870	9680	9680	9680	9680	0
274	20240315	144000	402188870	9680	9680	9680	9680	0
275	20240315	143900	402188870	9680	9680	9680	9680	23
276	20240315	143800	401966230	9660	9660	9660	9660	77
277	20240315	143700	401222410	9650	9650	9650	9650	0
278	20240315	143600	401222410	9650	9650	9650	9650	0
279	20240315	143500	401222410	9650	9650	9650	9650	0
280	20240315	143400	401222410	9650	9650	9650	9650	0
281	20240315	143300	401222410	9650	9650	9650	9650	0
282	20240315	143200	401222410	9650	9650	9650	9650	0
283	20240315	143100	401222410	9650	9650	9650	9650	2
284	20240315	143000	401203110	9650	9640	9650	9640	490
285	20240315	142900	396474630	9630	9630	9630	9630	0
286	20240315	142800	396474630	9630	9630	9630	9630	0
287	20240315	142700	396474630	9630	9630	9630	9630	11
288	20240315	142600	396368700	9630	9630	9630	9630	0
289	20240315	142500	396368700	9630	9630	9630	9630	5
290	20240315	142400	396320550	9630	9630	9630	9630	0
291	20240315	142300	396320550	9630	9630	9630	9630	55
292	20240315	142200	395790900	9630	9630	9630	9630	0
293	20240315	142100	395790900	9630	9630	9630	9630	1
294	20240315	142000	395781270	9620	9620	9620	9620	168
295	20240315	141900	394165110	9610	9610	9610	9610	0
296	20240315	141800	394165110	9610	9610	9610	9610	0
297	20240315	141700	394165110	9610	9610	9610	9610	0
298	20240315	141600	394165110	9610	9610	9610	9610	0
299	20240315	141500	394165110	9610	9610	9610	9610	0
300	20240315	141400	394165110	9610	9610	9610	9610	0
301	20240315	141300	394165110	9610	9610	9610	9610	0
302	20240315	141200	394165110	9610	9610	9610	9610	0
303	20240315	141100	394165110	9610	9610	9610	9610	0
304	20240315	141000	394165110	9610	9640	9640	9610	184
305	20240315	140900	392393260	9650	9650	9650	9650	0
306	20240315	140800	392393260	9650	9650	9650	9650	0
307	20240315	140700	392393260	9650	9650	9650	9650	0
308	20240315	140600	392393260	9650	9650	9650	9650	0
309	20240315	140500	392393260	9650	9650	9650	9650	0
310	20240315	140400	392393260	9650	9650	9650	9650	0
311	20240315	140300	392393260	9650	9650	9650	9650	11
312	20240315	140200	392287110	9660	9660	9660	9660	0
313	20240315	140100	392287110	9660	9660	9660	9660	0
314	20240315	140000	392287110	9660	9630	9660	9610	408
315	20240315	135900	388362320	9630	9630	9630	9630	1
316	20240315	135800	388352690	9650	9650	9650	9650	0
317	20240315	135700	388352690	9650	9650	9650	9650	51
318	20240315	135600	387860540	9700	9700	9700	9700	0
319	20240315	135500	387860540	9700	9680	9700	9680	962
320	20240315	135400	378534180	9680	9680	9680	9680	0
321	20240315	135300	378534180	9680	9680	9680	9680	100
322	20240315	135200	377566180	9680	9680	9680	9680	0
323	20240315	135100	377566180	9680	9680	9680	9680	0
324	20240315	135000	377566180	9680	9680	9680	9680	0
325	20240315	134900	377566180	9680	9680	9680	9680	0
326	20240315	134800	377566180	9680	9680	9680	9680	1
327	20240315	134700	377556500	9680	9680	9680	9680	10
328	20240315	134600	377459700	9700	9700	9700	9700	0
329	20240315	134500	377459700	9700	9700	9700	9700	0
330	20240315	134400	377459700	9700	9700	9700	9700	0
331	20240315	134300	377459700	9700	9700	9700	9700	0
332	20240315	134200	377459700	9700	9700	9700	9700	0
333	20240315	134100	377459700	9700	9630	9700	9630	2498
334	20240315	134000	353241150	9620	9620	9620	9620	2
335	20240315	133900	353221910	9620	9610	9620	9610	2
336	20240315	133800	353202680	9610	9610	9610	9610	70
337	20240315	133700	352529980	9620	9620	9620	9620	0
338	20240315	133600	352529980	9620	9620	9620	9620	114
339	20240315	133500	351433300	9620	9620	9620	9620	0
340	20240315	133400	351433300	9620	9620	9620	9620	0
341	20240315	133300	351433300	9620	9620	9620	9620	6
342	20240315	133200	351375580	9630	9630	9630	9630	0
343	20240315	133100	351375580	9630	9630	9630	9630	5
344	20240315	133000	351327430	9630	9630	9630	9630	0
345	20240315	132900	351327430	9630	9630	9630	9630	0
346	20240315	132800	351327430	9630	9630	9630	9630	10
347	20240315	132700	351231130	9610	9610	9610	9610	0
348	20240315	132600	351231130	9610	9610	9610	9610	0
349	20240315	132500	351231130	9610	9610	9610	9610	0
350	20240315	132400	351231130	9610	9610	9610	9610	0
351	20240315	132300	351231130	9610	9610	9610	9610	0
352	20240315	132200	351231130	9610	9620	9620	9610	41
353	20240315	132100	350836920	9610	9610	9610	9610	0
354	20240315	132000	350836920	9610	9610	9610	9610	0
355	20240315	131900	350836920	9610	9610	9610	9610	0
356	20240315	131800	350836920	9610	9610	9610	9610	0
357	20240315	131700	350836920	9610	9610	9610	9610	0
358	20240315	131600	350836920	9610	9610	9610	9610	0
359	20240315	131500	350836920	9610	9610	9610	9610	0
360	20240315	131400	350836920	9610	9610	9610	9610	0
361	20240315	131300	350836920	9610	9610	9610	9610	0
362	20240315	131200	350836920	9610	9610	9610	9610	0
363	20240315	131100	350836920	9610	9610	9620	9610	184
364	20240315	131000	349068000	9610	9610	9610	9610	0
365	20240315	130900	349068000	9610	9610	9610	9610	0
366	20240315	130800	349068000	9610	9610	9610	9610	0
367	20240315	130700	349068000	9610	9610	9610	9610	0
368	20240315	130600	349068000	9610	9610	9610	9610	0
369	20240315	130500	349068000	9610	9610	9610	9610	2
370	20240315	130400	349048780	9600	9600	9600	9600	226
371	20240315	130300	346879180	9610	9610	9610	9610	0
372	20240315	130200	346879180	9610	9610	9610	9610	4
373	20240315	130100	346840740	9610	9610	9610	9610	0
374	20240315	130000	346840740	9610	9610	9610	9610	0
375	20240315	125900	346840740	9610	9610	9610	9610	0
376	20240315	125800	346840740	9610	9610	9610	9610	0
377	20240315	125700	346840740	9610	9610	9610	9610	0
378	20240315	125600	346840740	9610	9610	9610	9610	0
379	20240315	125500	346840740	9610	9610	9610	9610	123
380	20240315	125400	345658710	9600	9600	9600	9600	50
381	20240315	125300	345178710	9600	9600	9600	9600	0
382	20240315	125200	345178710	9600	9600	9600	9600	0
383	20240315	125100	345178710	9600	9600	9600	9590	51
384	20240315	125000	344689120	9600	9600	9600	9600	531
385	20240315	124900	339591520	9590	9600	9600	9590	106
386	20240315	124800	338574920	9600	9600	9600	9600	0
387	20240315	124700	338574920	9600	9600	9600	9600	0
388	20240315	124600	338574920	9600	9600	9600	9600	0
389	20240315	124500	338574920	9600	9600	9600	9600	0
390	20240315	124400	338574920	9600	9600	9600	9600	0
391	20240315	124300	338574920	9600	9600	9600	9600	0
392	20240315	124200	338574920	9600	9600	9600	9600	1
393	20240315	124100	338565320	9590	9590	9590	9590	0
394	20240315	124000	338565320	9590	9590	9590	9590	0
395	20240315	123900	338565320	9590	9590	9590	9590	300
396	20240315	123800	335688320	9590	9590	9590	9590	0
397	20240315	123700	335688320	9590	9590	9590	9590	10
398	20240315	123600	335592420	9590	9590	9590	9590	0
399	20240315	123500	335592420	9590	9590	9590	9590	0
400	20240315	123400	335592420	9590	9590	9590	9590	0
401	20240315	123300	335592420	9590	9590	9590	9590	33
402	20240315	123200	335275950	9580	9580	9580	9580	100
403	20240315	123100	334317950	9580	9580	9580	9580	0
404	20240315	123000	334317950	9580	9580	9580	9580	0
405	20240315	122900	334317950	9580	9580	9580	9580	0
406	20240315	122800	334317950	9580	9580	9580	9580	205
407	20240315	122700	332354050	9600	9600	9600	9600	0
408	20240315	122600	332354050	9600	9600	9600	9600	44
409	20240315	122500	331931650	9600	9600	9600	9600	18
410	20240315	122400	331758850	9600	9600	9600	9600	0
411	20240315	122300	331758850	9600	9600	9600	9600	0
412	20240315	122200	331758850	9600	9600	9600	9580	1032
413	20240315	122100	321870610	9600	9600	9600	9600	1
414	20240315	122000	321861010	9600	9600	9600	9600	36
415	20240315	121900	321515410	9600	9600	9600	9600	0
416	20240315	121800	321515410	9600	9590	9600	9590	10
417	20240315	121700	321419420	9600	9600	9600	9600	51
418	20240315	121600	320929820	9580	9580	9580	9580	0
419	20240315	121500	320929820	9580	9580	9580	9580	0
420	20240315	121400	320929820	9580	9580	9580	9580	0
421	20240315	121300	320929820	9580	9580	9580	9580	0
422	20240315	121200	320929820	9580	9580	9580	9580	0
423	20240315	121100	320929820	9580	9580	9580	9580	0
424	20240315	121000	320929820	9580	9580	9580	9580	0
425	20240315	120900	320929820	9580	9580	9580	9580	0
426	20240315	120800	320929820	9580	9580	9580	9580	0
427	20240315	120700	320929820	9580	9580	9580	9580	0
428	20240315	120600	320929820	9580	9580	9580	9580	0
429	20240315	120500	320929820	9580	9590	9590	9580	2000
430	20240315	120400	301759490	9600	9600	9600	9600	20
431	20240315	120300	301567490	9600	9600	9600	9590	270
432	20240315	120200	298976750	9600	9600	9600	9600	0
433	20240315	120100	298976750	9600	9600	9600	9600	64
434	20240315	120000	298362350	9600	9600	9600	9600	0
435	20240315	115900	298362350	9600	9600	9600	9600	305
436	20240315	115800	295434350	9600	9600	9600	9600	1
437	20240315	115700	295424750	9600	9600	9600	9600	83
438	20240315	115600	294627950	9600	9600	9600	9600	2
439	20240315	115500	294608750	9600	9600	9600	9600	0
440	20240315	115400	294608750	9600	9600	9600	9600	151
441	20240315	115300	293159150	9610	9600	9610	9600	254
442	20240315	115200	290720710	9600	9600	9600	9600	4
443	20240315	115100	290682310	9610	9610	9610	9610	11
444	20240315	115000	290576600	9610	9610	9610	9610	0
445	20240315	114900	290576600	9610	9610	9610	9610	0
446	20240315	114800	290576600	9610	9610	9610	9610	10
447	20240315	114700	290480500	9610	9610	9610	9610	201
448	20240315	114600	288548890	9610	9610	9610	9610	0
449	20240315	114500	288548890	9610	9610	9610	9610	0
450	20240315	114400	288548890	9610	9610	9610	9610	0
451	20240315	114300	288548890	9610	9610	9610	9610	0
452	20240315	114200	288548890	9610	9610	9610	9610	0
453	20240315	114100	288548890	9610	9620	9620	9610	55
454	20240315	114000	288019890	9630	9630	9630	9630	0
455	20240315	113900	288019890	9630	9630	9630	9630	0
456	20240315	113800	288019890	9630	9630	9630	9630	0
457	20240315	113700	288019890	9630	9630	9630	9630	0
458	20240315	113600	288019890	9630	9630	9630	9630	0
459	20240315	113500	288019890	9630	9630	9630	9630	183
460	20240315	113400	286257600	9630	9630	9630	9630	0
461	20240315	113300	286257600	9630	9630	9630	9630	0
462	20240315	113200	286257600	9630	9640	9640	9630	1108
463	20240315	113100	275587510	9640	9640	9640	9640	57
464	20240315	113000	275038030	9640	9640	9640	9640	0
465	20240315	112900	275038030	9640	9640	9640	9640	1
466	20240315	112800	275028390	9650	9650	9650	9650	0
467	20240315	112700	275028390	9650	9650	9650	9650	0
468	20240315	112600	275028390	9650	9650	9650	9650	1
469	20240315	112500	275018740	9650	9650	9650	9650	0
470	20240315	112400	275018740	9650	9650	9650	9650	0
471	20240315	112300	275018740	9650	9650	9650	9650	4
472	20240315	112200	274980140	9650	9650	9650	9650	0
473	20240315	112100	274980140	9650	9650	9650	9650	200
474	20240315	112000	273050140	9660	9660	9660	9660	0
475	20240315	111900	273050140	9660	9660	9660	9660	10
476	20240315	111800	272953540	9660	9660	9660	9660	0
477	20240315	111700	272953540	9660	9690	9690	9660	226
478	20240315	111600	270770350	9690	9640	9690	9640	22
479	20240315	111500	270557760	9630	9640	9640	9630	7
480	20240315	111400	270490340	9640	9640	9640	9640	0
481	20240315	111300	270490340	9640	9640	9640	9640	0
482	20240315	111200	270490340	9640	9640	9640	9640	2
483	20240315	111100	270471060	9640	9630	9640	9630	8
484	20240315	111000	270393950	9630	9630	9630	9630	0
485	20240315	110900	270393950	9630	9630	9630	9630	1
486	20240315	110800	270384320	9630	9630	9630	9630	0
487	20240315	110700	270384320	9630	9630	9630	9630	0
488	20240315	110600	270384320	9630	9630	9630	9630	0
489	20240315	110500	270384320	9630	9630	9630	9630	542
490	20240315	110400	265164860	9630	9630	9630	9630	394
491	20240315	110300	261370640	9620	9630	9630	9620	220
492	20240315	110200	259252140	9620	9620	9620	9620	144
493	20240315	110100	257866860	9620	9620	9620	9620	0
494	20240315	110000	257866860	9620	9620	9620	9620	0
495	20240315	105900	257866860	9620	9620	9620	9620	0
496	20240315	105800	257866860	9620	9620	9620	9620	11
497	20240315	105700	257761040	9620	9630	9630	9620	130
498	20240315	105600	256510140	9620	9620	9620	9620	0
499	20240315	105500	256510140	9620	9620	9620	9620	1
500	20240315	105400	256500520	9620	9620	9620	9620	15
501	20240315	105300	256356220	9610	9610	9610	9610	1
502	20240315	105200	256346610	9600	9580	9600	9580	501
503	20240315	105100	251537410	9580	9580	9580	9580	0
504	20240315	105000	251537410	9580	9600	9600	9580	1186
505	20240315	104900	240173200	9600	9610	9610	9600	854
506	20240315	104800	231974280	9610	9610	9610	9610	98
507	20240315	104700	231032500	9610	9610	9610	9600	3102
508	20240315	104600	201253070	9610	9640	9640	9610	3000
509	20240315	104500	172403780	9650	9650	9650	9650	41
510	20240315	104400	172008130	9650	9650	9650	9650	348
511	20240315	104300	168649930	9660	9660	9660	9660	132
512	20240315	104200	167374810	9660	9660	9660	9660	0
513	20240315	104100	167374810	9660	9660	9660	9660	0
514	20240315	104000	167374810	9660	9660	9660	9660	0
515	20240315	103900	167374810	9660	9660	9660	9660	10
516	20240315	103800	167278210	9660	9650	9660	9650	179
517	20240315	103700	165550850	9660	9680	9680	9660	18
518	20240315	103600	165376710	9680	9680	9680	9680	0
519	20240315	103500	165376710	9680	9680	9680	9680	4
520	20240315	103400	165337990	9690	9690	9690	9690	0
521	20240315	103300	165337990	9690	9690	9690	9690	1
522	20240315	103200	165328300	9690	9690	9690	9690	0
523	20240315	103100	165328300	9690	9690	9690	9690	0
524	20240315	103000	165328300	9690	9690	9690	9690	0
525	20240315	102900	165328300	9690	9700	9700	9690	3
526	20240315	102800	165299210	9700	9700	9700	9700	0
527	20240315	102700	165299210	9700	9680	9700	9680	514
528	20240315	102600	160317750	9690	9690	9690	9690	15
529	20240315	102500	160172400	9690	9650	9690	9650	80
530	20240315	102400	159397970	9650	9650	9650	9650	60
531	20240315	102300	158818970	9650	9650	9650	9650	0
532	20240315	102200	158818970	9650	9650	9650	9650	350
533	20240315	102100	155441470	9660	9660	9660	9660	3
534	20240315	102000	155412490	9650	9650	9650	9650	0
535	20240315	101900	155412490	9650	9650	9650	9650	0
536	20240315	101800	155412490	9650	9650	9650	9650	0
537	20240315	101700	155412490	9650	9660	9660	9650	60
538	20240315	101600	154833470	9650	9650	9650	9650	0
539	20240315	101500	154833470	9650	9650	9650	9650	0
540	20240315	101400	154833470	9650	9650	9650	9650	0
541	20240315	101300	154833470	9650	9660	9660	9650	8
542	20240315	101200	154756260	9670	9670	9670	9670	0
543	20240315	101100	154756260	9670	9670	9670	9670	1
544	20240315	101000	154746590	9690	9690	9690	9690	0
545	20240315	100900	154746590	9690	9690	9690	9690	30
546	20240315	100800	154455890	9690	9690	9690	9690	22
547	20240315	100700	154242710	9680	9680	9680	9680	0
548	20240315	100600	154242710	9680	9660	9680	9660	1386
549	20240315	100500	140845130	9660	9660	9660	9660	1
550	20240315	100400	140835470	9670	9670	9670	9670	0
551	20240315	100300	140835470	9670	9670	9670	9670	3
552	20240315	100200	140806460	9670	9670	9670	9670	13
553	20240315	100100	140680750	9670	9640	9670	9640	3
554	20240315	100000	140651770	9670	9670	9670	9670	0
555	20240315	095900	140651770	9670	9640	9670	9640	142
556	20240315	095800	139279800	9640	9640	9640	9640	323
557	20240315	095700	136166080	9650	9640	9650	9640	82
558	20240315	095600	135375580	9630	9650	9650	9630	337
559	20240315	095500	132127410	9670	9660	9670	9660	50
560	20240315	095400	131643920	9670	9650	9670	9640	166
561	20240315	095300	130042640	9650	9650	9650	9650	1
562	20240315	095200	130032990	9630	9630	9630	9630	0
563	20240315	095100	130032990	9630	9630	9630	9630	0
564	20240315	095000	130032990	9630	9630	9630	9630	10
565	20240315	094900	129936690	9640	9640	9640	9640	76
566	20240315	094800	129204050	9650	9650	9650	9650	41
567	20240315	094700	128808400	9630	9630	9630	9630	0
568	20240315	094600	128808400	9630	9630	9630	9630	0
569	20240315	094500	128808400	9630	9630	9630	9630	0
570	20240315	094400	128808400	9630	9630	9630	9630	0
571	20240315	094300	128808400	9630	9630	9630	9630	0
572	20240315	094200	128808400	9630	9630	9630	9630	50
573	20240315	094100	128326900	9660	9650	9660	9650	309
574	20240315	094000	125344440	9650	9650	9650	9650	18
575	20240315	093900	125170740	9650	9650	9650	9650	297
576	20240315	093800	122304690	9650	9650	9650	9650	185
577	20240315	093700	120519440	9650	9650	9650	9650	521
578	20240315	093600	115491790	9650	9650	9650	9650	0
579	20240315	093500	115491790	9650	9650	9650	9650	0
580	20240315	093400	115491790	9650	9650	9650	9650	0
581	20240315	093300	115491790	9650	9650	9650	9650	0
582	20240315	093200	115491790	9650	9650	9650	9650	1
583	20240315	093100	115482140	9620	9620	9620	9620	50
584	20240315	093000	115001140	9640	9650	9650	9640	248
585	20240315	092900	112610360	9650	9640	9650	9640	526
586	20240315	092800	107539690	9640	9620	9640	9610	146
587	20240315	092700	106136470	9620	9630	9630	9620	62
588	20240315	092600	105540020	9610	9610	9610	9610	0
589	20240315	092500	105540020	9610	9690	9690	9610	612
590	20240315	092400	99654960	9690	9690	9690	9690	6
591	20240315	092300	99596820	9690	9660	9690	9660	369
592	20240315	092200	96030700	9660	9660	9660	9660	109
593	20240315	092100	94977760	9660	9660	9660	9660	101
594	20240315	092000	94002100	9660	9630	9660	9620	270
595	20240315	091900	91402820	9630	9630	9630	9630	157
596	20240315	091800	89890910	9620	9620	9620	9620	194
597	20240315	091700	88024630	9620	9620	9620	9610	196
598	20240315	091600	86139810	9610	9610	9610	9610	0
599	20240315	091500	86139810	9610	9610	9610	9600	1008
600	20240315	091400	76459510	9610	9610	9610	9610	126
601	20240315	091300	75248650	9610	9610	9610	9610	26
602	20240315	091200	74998790	9610	9600	9610	9600	56
603	20240315	091100	74460830	9600	9630	9630	9600	4902
604	20240315	091000	27387240	9630	9660	9660	9630	722
605	20240315	090900	20420900	9660	9670	9670	9660	423
606	20240315	090800	16333270	9670	9670	9670	9660	47
607	20240315	090700	15879040	9650	9670	9670	9650	227
608	20240315	090600	13684890	9670	9680	9680	9670	125
609	20240315	090500	12475410	9710	9710	9710	9710	0
610	20240315	090400	12475410	9710	9710	9710	9710	5
611	20240315	090300	12426860	9710	9710	9710	9680	131
612	20240315	090200	11157150	9710	9710	9710	9710	0
613	20240315	090100	11157150	9710	9720	9720	9710	1056
614	20240315	090000	903030	9710	9710	9710	9710	93