KissMeData/060370/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	193800	1186891650	8890	8890	8890	8890	789
3	20240312	193700	1186891650	8890	8890	8890	8890	0
4	20240312	193600	1186891650	8890	8890	8890	8890	0
5	20240312	193500	1186891650	8890	8890	8890	8890	0
6	20240312	193400	1186891650	8890	8890	8890	8890	0
7	20240312	193300	1186891650	8890	8890	8890	8890	0
8	20240312	193200	1186891650	8890	8890	8890	8890	0
9	20240312	193100	1186891650	8890	8890	8890	8890	0
10	20240312	193000	1186891650	8890	8890	8890	8890	0
11	20240312	192900	1186891650	8890	8890	8890	8890	0
12	20240312	192800	1186891650	8890	8890	8890	8890	0
13	20240312	192700	1186891650	8890	8890	8890	8890	0
14	20240312	192600	1186891650	8890	8890	8890	8890	0
15	20240312	192500	1186891650	8890	8890	8890	8890	0
16	20240312	192400	1186891650	8890	8890	8890	8890	0
17	20240312	192300	1186891650	8890	8890	8890	8890	0
18	20240312	192200	1186891650	8890	8890	8890	8890	0
19	20240312	192100	1186891650	8890	8890	8890	8890	0
20	20240312	192000	1186891650	8890	8890	8890	8890	0
21	20240312	191900	1186891650	8890	8890	8890	8890	0
22	20240312	191800	1186891650	8890	8890	8890	8890	0
23	20240312	191700	1186891650	8890	8890	8890	8890	0
24	20240312	191600	1186891650	8890	8890	8890	8890	0
25	20240312	191500	1186891650	8890	8890	8890	8890	0
26	20240312	191400	1186891650	8890	8890	8890	8890	0
27	20240312	191300	1186891650	8890	8890	8890	8890	0
28	20240312	191200	1186891650	8890	8890	8890	8890	0
29	20240312	191100	1186891650	8890	8890	8890	8890	0
30	20240312	191000	1186891650	8890	8890	8890	8890	0
31	20240312	190900	1186891650	8890	8890	8890	8890	0
32	20240312	190800	1186891650	8890	8890	8890	8890	789
33	20240312	190700	1186891650	8890	8890	8890	8890	0
34	20240312	190600	1186891650	8890	8890	8890	8890	0
35	20240312	190500	1186891650	8890	8890	8890	8890	0
36	20240312	190400	1186891650	8890	8890	8890	8890	0
37	20240312	190300	1186891650	8890	8890	8890	8890	0
38	20240312	190200	1186891650	8890	8890	8890	8890	0
39	20240312	190100	1186891650	8890	8890	8890	8890	0
40	20240312	190000	1186891650	8890	8890	8890	8890	0
41	20240312	185900	1186891650	8890	8890	8890	8890	0
42	20240312	185800	1186891650	8890	8890	8890	8890	0
43	20240312	185700	1186891650	8890	8890	8890	8890	0
44	20240312	185600	1186891650	8890	8890	8890	8890	0
45	20240312	185500	1186891650	8890	8890	8890	8890	0
46	20240312	185400	1186891650	8890	8890	8890	8890	0
47	20240312	185300	1186891650	8890	8890	8890	8890	0
48	20240312	185200	1186891650	8890	8890	8890	8890	0
49	20240312	185100	1186891650	8890	8890	8890	8890	0
50	20240312	185000	1186891650	8890	8890	8890	8890	0
51	20240312	184900	1186891650	8890	8890	8890	8890	0
52	20240312	184800	1186891650	8890	8890	8890	8890	0
53	20240312	184700	1186891650	8890	8890	8890	8890	0
54	20240312	184600	1186891650	8890	8890	8890	8890	0
55	20240312	184500	1186891650	8890	8890	8890	8890	0
56	20240312	184400	1186891650	8890	8890	8890	8890	0
57	20240312	184300	1186891650	8890	8890	8890	8890	0
58	20240312	184200	1186891650	8890	8890	8890	8890	0
59	20240312	184100	1186891650	8890	8890	8890	8890	0
60	20240312	184000	1186891650	8890	8890	8890	8890	0
61	20240312	183900	1186891650	8890	8890	8890	8890	0
62	20240312	183800	1186891650	8890	8890	8890	8890	789
63	20240312	183700	1186891650	8890	8890	8890	8890	0
64	20240312	183600	1186891650	8890	8890	8890	8890	0
65	20240312	183500	1186891650	8890	8890	8890	8890	0
66	20240312	183400	1186891650	8890	8890	8890	8890	0
67	20240312	183300	1186891650	8890	8890	8890	8890	0
68	20240312	183200	1186891650	8890	8890	8890	8890	0
69	20240312	183100	1186891650	8890	8890	8890	8890	0
70	20240312	183000	1186891650	8890	8890	8890	8890	0
71	20240312	182900	1186891650	8890	8890	8890	8890	0
72	20240312	182800	1186891650	8890	8890	8890	8890	0
73	20240312	182700	1186891650	8890	8890	8890	8890	0
74	20240312	182600	1186891650	8890	8890	8890	8890	0
75	20240312	182500	1186891650	8890	8890	8890	8890	0
76	20240312	182400	1186891650	8890	8890	8890	8890	0
77	20240312	182300	1186891650	8890	8890	8890	8890	0
78	20240312	182200	1186891650	8890	8890	8890	8890	0
79	20240312	182100	1186891650	8890	8890	8890	8890	0
80	20240312	182000	1186891650	8890	8890	8890	8890	0
81	20240312	181900	1186891650	8890	8890	8890	8890	0
82	20240312	181800	1186891650	8890	8890	8890	8890	0
83	20240312	181700	1186891650	8890	8890	8890	8890	0
84	20240312	181600	1186891650	8890	8890	8890	8890	0
85	20240312	181500	1186891650	8890	8890	8890	8890	0
86	20240312	181400	1186891650	8890	8890	8890	8890	0
87	20240312	181300	1186891650	8890	8890	8890	8890	0
88	20240312	181200	1186891650	8890	8890	8890	8890	0
89	20240312	181100	1186891650	8890	8890	8890	8890	0
90	20240312	181000	1186891650	8890	8890	8890	8890	0
91	20240312	180900	1186891650	8890	8890	8890	8890	0
92	20240312	180800	1186891650	8890	8890	8890	8890	789
93	20240312	180700	1186891650	8890	8890	8890	8890	0
94	20240312	180600	1186891650	8890	8890	8890	8890	0
95	20240312	180500	1186891650	8890	8890	8890	8890	0
96	20240312	180400	1186891650	8890	8890	8890	8890	0
97	20240312	180300	1186891650	8890	8890	8890	8890	0
98	20240312	180200	1186891650	8890	8890	8890	8890	0
99	20240312	180100	1186891650	8890	8890	8890	8890	0
100	20240312	180000	1186891650	8890	8890	8890	8890	0
101	20240312	175900	1186891650	8890	8890	8890	8890	0
102	20240312	175800	1186891650	8890	8890	8890	8890	0
103	20240312	175700	1186891650	8890	8890	8890	8890	0
104	20240312	175600	1186891650	8890	8890	8890	8890	0
105	20240312	175500	1186891650	8890	8890	8890	8890	0
106	20240312	175400	1186891650	8890	8890	8890	8890	0
107	20240312	175300	1186891650	8890	8890	8890	8890	0
108	20240312	175200	1186891650	8890	8890	8890	8890	0
109	20240312	175100	1186891650	8890	8890	8890	8890	0
110	20240312	175000	1186891650	8890	8890	8890	8890	0
111	20240312	174900	1186891650	8890	8890	8890	8890	0
112	20240312	174800	1186891650	8890	8890	8890	8890	0
113	20240312	174700	1186891650	8890	8890	8890	8890	0
114	20240312	174600	1186891650	8890	8890	8890	8890	0
115	20240312	174500	1186891650	8890	8890	8890	8890	0
116	20240312	174400	1186891650	8890	8890	8890	8890	0
117	20240312	174300	1186891650	8890	8890	8890	8890	0
118	20240312	174200	1186891650	8890	8890	8890	8890	0
119	20240312	174100	1186891650	8890	8890	8890	8890	0
120	20240312	174000	1186891650	8890	8890	8890	8890	0
121	20240312	173900	1186891650	8890	8890	8890	8890	0
122	20240312	173800	1186891650	8890	8890	8890	8890	789
123	20240312	173700	1186891650	8890	8890	8890	8890	0
124	20240312	173600	1186891650	8890	8890	8890	8890	0
125	20240312	173500	1186891650	8890	8890	8890	8890	0
126	20240312	173400	1186891650	8890	8890	8890	8890	0
127	20240312	173300	1186891650	8890	8890	8890	8890	0
128	20240312	173200	1186891650	8890	8890	8890	8890	0
129	20240312	173100	1186891650	8890	8890	8890	8890	0
130	20240312	173000	1186891650	8890	8890	8890	8890	0
131	20240312	172900	1186891650	8890	8890	8890	8890	0
132	20240312	172800	1186891650	8890	8890	8890	8890	0
133	20240312	172700	1186891650	8890	8890	8890	8890	0
134	20240312	172600	1186891650	8890	8890	8890	8890	0
135	20240312	172500	1186891650	8890	8890	8890	8890	0
136	20240312	172400	1186891650	8890	8890	8890	8890	0
137	20240312	172300	1186891650	8890	8890	8890	8890	0
138	20240312	172200	1186891650	8890	8890	8890	8890	0
139	20240312	172100	1186891650	8890	8890	8890	8890	0
140	20240312	172000	1186891650	8890	8890	8890	8890	0
141	20240312	171900	1186891650	8890	8890	8890	8890	0
142	20240312	171800	1186891650	8890	8890	8890	8890	0
143	20240312	171700	1186891650	8890	8890	8890	8890	0
144	20240312	171600	1186891650	8890	8890	8890	8890	0
145	20240312	171500	1186891650	8890	8890	8890	8890	0
146	20240312	171400	1186891650	8890	8890	8890	8890	0
147	20240312	171300	1186891650	8890	8890	8890	8890	0
148	20240312	171200	1186891650	8890	8890	8890	8890	0
149	20240312	171100	1186891650	8890	8890	8890	8890	0
150	20240312	171000	1186891650	8890	8890	8890	8890	0
151	20240312	170900	1186891650	8890	8890	8890	8890	0
152	20240312	170800	1186891650	8890	8890	8890	8890	789
153	20240312	170700	1186891650	8890	8890	8890	8890	0
154	20240312	170600	1186891650	8890	8890	8890	8890	0
155	20240312	170500	1186891650	8890	8890	8890	8890	0
156	20240312	170400	1186891650	8890	8890	8890	8890	0
157	20240312	170300	1186891650	8890	8890	8890	8890	0
158	20240312	170200	1186891650	8890	8890	8890	8890	0
159	20240312	170100	1186891650	8890	8890	8890	8890	0
160	20240312	170000	1186891650	8890	8890	8890	8890	0
161	20240312	165900	1186891650	8890	8890	8890	8890	0
162	20240312	165800	1186891650	8890	8890	8890	8890	0
163	20240312	165700	1186891650	8890	8890	8890	8890	0
164	20240312	165600	1186891650	8890	8890	8890	8890	0
165	20240312	165500	1186891650	8890	8890	8890	8890	0
166	20240312	165400	1186891650	8890	8890	8890	8890	0
167	20240312	165300	1186891650	8890	8890	8890	8890	0
168	20240312	165200	1186891650	8890	8890	8890	8890	0
169	20240312	165100	1186891650	8890	8890	8890	8890	0
170	20240312	165000	1186891650	8890	8890	8890	8890	0
171	20240312	164900	1186891650	8890	8890	8890	8890	0
172	20240312	164800	1186891650	8890	8890	8890	8890	0
173	20240312	164700	1186891650	8890	8890	8890	8890	0
174	20240312	164600	1186891650	8890	8890	8890	8890	0
175	20240312	164500	1186891650	8890	8890	8890	8890	0
176	20240312	164400	1186891650	8890	8890	8890	8890	0
177	20240312	164300	1186891650	8890	8890	8890	8890	0
178	20240312	164200	1186891650	8890	8890	8890	8890	0
179	20240312	164100	1186891650	8890	8890	8890	8890	0
180	20240312	164000	1186891650	8890	8890	8890	8890	0
181	20240312	163900	1186891650	8890	8890	8890	8890	0
182	20240312	163800	1186891650	8890	8890	8890	8890	789
183	20240312	163700	1186891650	8890	8890	8890	8890	0
184	20240312	163600	1186891650	8890	8890	8890	8890	0
185	20240312	163500	1186891650	8890	8890	8890	8890	0
186	20240312	163400	1186891650	8890	8890	8890	8890	0
187	20240312	163300	1186891650	8890	8890	8890	8890	0
188	20240312	163200	1186891650	8890	8890	8890	8890	0
189	20240312	163100	1186891650	8890	8890	8890	8890	0
190	20240312	163000	1186891650	8890	8890	8890	8890	0
191	20240312	162900	1186891650	8890	8890	8890	8890	0
192	20240312	162800	1186891650	8890	8890	8890	8890	0
193	20240312	162700	1186891650	8890	8890	8890	8890	0
194	20240312	162600	1186891650	8890	8890	8890	8890	0
195	20240312	162500	1186891650	8890	8890	8890	8890	0
196	20240312	162400	1186891650	8890	8890	8890	8890	0
197	20240312	162300	1186891650	8890	8890	8890	8890	0
198	20240312	162200	1186891650	8890	8890	8890	8890	0
199	20240312	162100	1186891650	8890	8890	8890	8890	0
200	20240312	162000	1186891650	8890	8890	8890	8890	0
201	20240312	161900	1186891650	8890	8890	8890	8890	0
202	20240312	161800	1186891650	8890	8890	8890	8890	0
203	20240312	161700	1186891650	8890	8890	8890	8890	0
204	20240312	161600	1186891650	8890	8890	8890	8890	0
205	20240312	161500	1186891650	8890	8890	8890	8890	0
206	20240312	161400	1186891650	8890	8890	8890	8890	0
207	20240312	161300	1186891650	8890	8890	8890	8890	0
208	20240312	161200	1186891650	8890	8890	8890	8890	0
209	20240312	161100	1186891650	8890	8890	8890	8890	0
210	20240312	161000	1186891650	8890	8890	8890	8890	0
211	20240312	160900	1186891650	8890	8890	8890	8890	0
212	20240312	160800	1186891650	8890	8890	8890	8890	789
213	20240312	160700	1186891650	8890	8890	8890	8890	0
214	20240312	160600	1186891650	8890	8890	8890	8890	0
215	20240312	160500	1186891650	8890	8890	8890	8890	0
216	20240312	160400	1186891650	8890	8890	8890	8890	0
217	20240312	160300	1186891650	8890	8890	8890	8890	0
218	20240312	160200	1186891650	8890	8890	8890	8890	0
219	20240312	160100	1186891650	8890	8890	8890	8890	0
220	20240312	160000	1186891650	8890	8890	8890	8890	0
221	20240312	155900	1186891650	8890	8890	8890	8890	0
222	20240312	155800	1186891650	8890	8890	8890	8890	0
223	20240312	155700	1186891650	8890	8890	8890	8890	0
224	20240312	155600	1186891650	8890	8890	8890	8890	0
225	20240312	155500	1186891650	8890	8890	8890	8890	0
226	20240312	155400	1186891650	8890	8890	8890	8890	0
227	20240312	155300	1186891650	8890	8890	8890	8890	0
228	20240312	155200	1186891650	8890	8890	8890	8890	0
229	20240312	155100	1186891650	8890	8890	8890	8890	0
230	20240312	155000	1186891650	8890	8890	8890	8890	0
231	20240312	154900	1186891650	8890	8890	8890	8890	0
232	20240312	154800	1186891650	8890	8890	8890	8890	0
233	20240312	154700	1186891650	8890	8890	8890	8890	0
234	20240312	154600	1186891650	8890	8890	8890	8890	0
235	20240312	154500	1186891650	8890	8890	8890	8890	0
236	20240312	154400	1186891650	8890	8890	8890	8890	0
237	20240312	154300	1186891650	8890	8890	8890	8890	0
238	20240312	154200	1186891650	8890	8890	8890	8890	0
239	20240312	154100	1186891650	8890	8890	8890	8890	0
240	20240312	154000	1186891650	8890	8890	8890	8890	0
241	20240312	153900	1186891650	8890	8890	8890	8890	0
242	20240312	153800	1186891650	8890	8890	8890	8890	789
243	20240312	153700	1186891650	8890	8890	8890	8890	0
244	20240312	153600	1186891650	8890	8890	8890	8890	0
245	20240312	153500	1186891650	8890	8890	8890	8890	0
246	20240312	153400	1186891650	8890	8890	8890	8890	0
247	20240312	153300	1186891650	8890	8890	8890	8890	0
248	20240312	153200	1186891650	8890	8890	8890	8890	0
249	20240312	153100	1186891650	8890	8890	8890	8890	0
250	20240312	153000	1186891650	8890	8890	8890	8890	789
251	20240312	152900	1179877440	8890	8890	8890	8890	0
252	20240312	152800	1179877440	8890	8890	8890	8890	0
253	20240312	152700	1179877440	8890	8890	8890	8890	0
254	20240312	152600	1179877440	8890	8890	8890	8890	0
255	20240312	152500	1179877440	8890	8890	8890	8890	0
256	20240312	152400	1179877440	8890	8890	8890	8890	0
257	20240312	152300	1179877440	8890	8890	8890	8890	0
258	20240312	152200	1179877440	8890	8890	8890	8890	0
259	20240312	152100	1179877440	8890	8890	8890	8890	0
260	20240312	152000	1179877440	8890	8890	8890	8890	0
261	20240312	151900	1179877440	8890	8890	8890	8890	35
262	20240312	151800	1179566290	8850	8880	8890	8850	943
263	20240312	151700	1171201070	8880	8870	8880	8850	474
264	20240312	151600	1167002990	8870	8880	8880	8870	49
265	20240312	151500	1166568350	8880	8880	8880	8880	1
266	20240312	151400	1166559470	8880	8880	8880	8880	0
267	20240312	151300	1166559470	8880	8880	8880	8880	1
268	20240312	151200	1166550590	8850	8860	8860	8850	600
269	20240312	151100	1161240090	8850	8860	8860	8850	10
270	20240312	151000	1161151560	8860	8880	8880	8860	471
271	20240312	150900	1156977280	8860	8860	8860	8860	0
272	20240312	150800	1156977280	8860	8880	8880	8860	266
273	20240312	150700	1154617850	8880	8880	8880	8870	14
274	20240312	150600	1154493590	8890	8880	8890	8880	102
275	20240312	150500	1153586840	8880	8880	8880	8880	98
276	20240312	150400	1152716600	8880	8880	8880	8880	50
277	20240312	150300	1152272600	8890	8880	8890	8880	1002
278	20240312	150200	1143370970	8880	8860	8880	8860	129
279	20240312	150100	1142226820	8860	8870	8870	8860	132
280	20240312	150000	1141056680	8870	8870	8870	8870	39
281	20240312	145900	1140710750	8860	8860	8860	8860	0
282	20240312	145800	1140710750	8860	8860	8860	8860	0
283	20240312	145700	1140710750	8860	8870	8870	8860	77
284	20240312	145600	1140027970	8870	8870	8870	8870	44
285	20240312	145500	1139637690	8870	8870	8870	8870	3
286	20240312	145400	1139611080	8870	8860	8870	8860	52
287	20240312	145300	1139149850	8860	8860	8860	8860	0
288	20240312	145200	1139149850	8860	8860	8860	8860	61
289	20240312	145100	1138609390	8870	8870	8870	8870	13
290	20240312	145000	1138494080	8870	8860	8870	8860	51
291	20240312	144900	1138041810	8860	8860	8860	8860	2
292	20240312	144800	1138024090	8860	8860	8860	8860	1
293	20240312	144700	1138015230	8860	8860	8860	8860	6
294	20240312	144600	1137962070	8860	8850	8860	8850	149
295	20240312	144500	1136642050	8850	8850	8850	8850	30
296	20240312	144400	1136376550	8850	8850	8850	8850	177
297	20240312	144300	1134810100	8840	8840	8840	8840	0
298	20240312	144200	1134810100	8840	8840	8840	8840	0
299	20240312	144100	1134810100	8840	8840	8840	8840	110
300	20240312	144000	1133837700	8850	8850	8850	8850	0
301	20240312	143900	1133837700	8850	8840	8850	8840	124
302	20240312	143800	1132741090	8830	8830	8830	8830	0
303	20240312	143700	1132741090	8830	8830	8830	8830	60
304	20240312	143600	1132211290	8830	8830	8830	8830	10
305	20240312	143500	1132122990	8830	8830	8830	8830	114
306	20240312	143400	1131116370	8820	8820	8820	8820	4
307	20240312	143300	1131081090	8820	8830	8830	8820	47
308	20240312	143200	1130666140	8830	8830	8830	8830	300
309	20240312	143100	1128017140	8830	8830	8830	8830	0
310	20240312	143000	1128017140	8830	8830	8830	8830	569
311	20240312	142900	1122992870	8830	8820	8830	8820	204
312	20240312	142800	1121193340	8820	8820	8820	8820	0
313	20240312	142700	1121193340	8820	8820	8820	8820	0
314	20240312	142600	1121193340	8820	8820	8820	8820	11
315	20240312	142500	1121096320	8820	8820	8820	8820	0
316	20240312	142400	1121096320	8820	8820	8820	8820	0
317	20240312	142300	1121096320	8820	8820	8820	8820	50
318	20240312	142200	1120655320	8830	8830	8830	8830	79
319	20240312	142100	1119957750	8830	8830	8830	8830	71
320	20240312	142000	1119330820	8830	8830	8830	8830	0
321	20240312	141900	1119330820	8830	8830	8830	8830	539
322	20240312	141800	1114571450	8810	8810	8810	8810	0
323	20240312	141700	1114571450	8810	8810	8810	8810	0
324	20240312	141600	1114571450	8810	8810	8810	8810	1366
325	20240312	141500	1102536990	8810	8810	8810	8810	203
326	20240312	141400	1100748560	8810	8810	8810	8810	542
327	20240312	141300	1095973540	8810	8810	8810	8810	20
328	20240312	141200	1095797340	8810	8840	8840	8810	4322
329	20240312	141100	1057666630	8850	8850	8850	8850	2528
330	20240312	141000	1035293830	8850	8850	8850	8850	4
331	20240312	140900	1035258430	8850	8850	8850	8850	2
332	20240312	140800	1035240730	8840	8850	8850	8840	1012
333	20240312	140700	1026293940	8850	8850	8850	8850	18
334	20240312	140600	1026134640	8850	8850	8850	8850	19
335	20240312	140500	1025966490	8840	8840	8840	8840	5
336	20240312	140400	1025922290	8840	8840	8840	8840	1
337	20240312	140300	1025913450	8840	8840	8840	8840	1
338	20240312	140200	1025904610	8840	8850	8850	8840	29
339	20240312	140100	1025648060	8850	8850	8850	8850	51
340	20240312	140000	1025196710	8850	8840	8850	8840	51
341	20240312	135900	1024745370	8840	8840	8840	8840	0
342	20240312	135800	1024745370	8840	8840	8840	8840	0
343	20240312	135700	1024745370	8840	8840	8840	8840	0
344	20240312	135600	1024745370	8840	8840	8840	8840	11
345	20240312	135500	1024648130	8850	8850	8850	8850	1
346	20240312	135400	1024639280	8850	8850	8850	8850	0
347	20240312	135300	1024639280	8850	8870	8870	8850	942
348	20240312	135200	1016302480	8850	8850	8870	8850	4
349	20240312	135100	1016267060	8850	8870	8870	8850	3341
350	20240312	135000	986689750	8900	8890	8900	8890	45
351	20240312	134900	986289680	8900	8890	8900	8890	10
352	20240312	134800	986200690	8900	8880	8900	8880	2
353	20240312	134700	986182910	8880	8880	8880	8880	0
354	20240312	134600	986182910	8880	8860	8880	8850	2115
355	20240312	134500	967459050	8850	8850	8850	8850	0
356	20240312	134400	967459050	8850	8850	8850	8850	0
357	20240312	134300	967459050	8850	8860	8860	8850	549
358	20240312	134200	962597040	8860	8860	8860	8860	50
359	20240312	134100	962154040	8860	8860	8860	8860	0
360	20240312	134000	962154040	8860	8860	8860	8860	0
361	20240312	133900	962154040	8860	8870	8870	8860	245
362	20240312	133800	959983310	8860	8860	8860	8860	0
363	20240312	133700	959983310	8860	8860	8860	8860	0
364	20240312	133600	959983310	8860	8860	8860	8860	0
365	20240312	133500	959983310	8860	8860	8860	8860	0
366	20240312	133400	959983310	8860	8860	8860	8860	0
367	20240312	133300	959983310	8860	8860	8860	8860	0
368	20240312	133200	959983310	8860	8860	8860	8860	0
369	20240312	133100	959983310	8860	8860	8860	8860	500
370	20240312	133000	955553310	8860	8870	8870	8860	138
371	20240312	132900	954329270	8870	8880	8880	8870	375
372	20240312	132800	951002310	8900	8900	8900	8900	0
373	20240312	132700	951002310	8900	8890	8900	8890	10
374	20240312	132600	950913320	8900	8900	8900	8900	0
375	20240312	132500	950913320	8900	8880	8900	8880	45
376	20240312	132400	950513670	8880	8880	8880	8880	1
377	20240312	132300	950504790	8870	8870	8870	8870	0
378	20240312	132200	950504790	8870	8870	8870	8870	36
379	20240312	132100	950185470	8870	8870	8870	8870	0
380	20240312	132000	950185470	8870	8870	8870	8870	55
381	20240312	131900	949697620	8880	8880	8880	8880	1
382	20240312	131800	949688740	8890	8890	8890	8890	10
383	20240312	131700	949599840	8900	8890	8900	8870	505
384	20240312	131600	945119020	8900	8910	8910	8900	83
385	20240312	131500	944380270	8910	8910	8910	8910	0
386	20240312	131400	944380270	8910	8910	8910	8910	4
387	20240312	131300	944344630	8910	8910	8910	8910	0
388	20240312	131200	944344630	8910	8920	8920	8900	141
389	20240312	131100	943089410	8930	8930	8930	8930	0
390	20240312	131000	943089410	8930	8930	8930	8930	107
391	20240312	130900	942133900	8930	8940	8940	8930	516
392	20240312	130800	937526010	8950	8950	8950	8950	0
393	20240312	130700	937526010	8950	8950	8950	8950	4
394	20240312	130600	937490210	8950	8950	8950	8950	0
395	20240312	130500	937490210	8950	8950	8950	8950	0
396	20240312	130400	937490210	8950	8940	8950	8940	51
397	20240312	130300	937033880	8950	8940	8950	8940	31
398	20240312	130200	936756680	8930	8930	8930	8930	118
399	20240312	130100	935702940	8930	8910	8930	8910	108
400	20240312	130000	934739400	8920	8910	8920	8910	38
401	20240312	125900	934400560	8910	8910	8920	8910	114
402	20240312	125800	933384800	8910	8910	8910	8910	11
403	20240312	125700	933286790	8910	8910	8910	8910	0
404	20240312	125600	933286790	8910	8900	8910	8900	21
405	20240312	125500	933099880	8900	8900	8900	8900	1
406	20240312	125400	933090980	8910	8900	8910	8900	3651
407	20240312	125300	900596520	8900	8870	8900	8870	2392
408	20240312	125200	879357680	8880	8880	8880	8880	12
409	20240312	125100	879251120	8880	8880	8880	8880	3
410	20240312	125000	879224480	8880	8880	8880	8880	0
411	20240312	124900	879224480	8880	8880	8880	8880	142
412	20240312	124800	877963520	8880	8880	8880	8880	50
413	20240312	124700	877519520	8880	8870	8880	8870	983
414	20240312	124600	868790580	8870	8870	8870	8870	136
415	20240312	124500	867584260	8870	8870	8870	8870	2
416	20240312	124400	867566520	8870	8870	8870	8870	9
417	20240312	124300	867486690	8870	8870	8870	8870	0
418	20240312	124200	867486690	8870	8860	8870	8860	9
419	20240312	124100	867406870	8860	8860	8860	8860	8
420	20240312	124000	867335990	8860	8860	8860	8860	169
421	20240312	123900	865838650	8860	8860	8860	8860	147
422	20240312	123800	864536230	8860	8860	8860	8860	0
423	20240312	123700	864536230	8860	8860	8860	8860	1
424	20240312	123600	864527370	8860	8860	8860	8860	0
425	20240312	123500	864527370	8860	8860	8860	8860	192
426	20240312	123400	862826250	8860	8850	8860	8850	2802
427	20240312	123300	838003180	8840	8850	8850	8840	31
428	20240312	123200	837728840	8850	8850	8850	8850	10
429	20240312	123100	837640340	8850	8840	8850	8840	8
430	20240312	123000	837569590	8850	8850	8850	8850	0
431	20240312	122900	837569590	8850	8850	8850	8850	1
432	20240312	122800	837560740	8850	8850	8850	8850	437
433	20240312	122700	833693290	8850	8850	8850	8850	64
434	20240312	122600	833126890	8860	8850	8860	8850	1001
435	20240312	122500	824268030	8840	8840	8840	8840	202
436	20240312	122400	822482350	8840	8840	8840	8840	58
437	20240312	122300	821969630	8830	8830	8830	8830	261
438	20240312	122200	819665000	8830	8830	8830	8830	50
439	20240312	122100	819223500	8830	8830	8830	8830	51
440	20240312	122000	818773170	8820	8820	8820	8820	0
441	20240312	121900	818773170	8820	8820	8820	8820	0
442	20240312	121800	818773170	8820	8820	8820	8820	0
443	20240312	121700	818773170	8820	8840	8840	8820	649
444	20240312	121600	813041820	8840	8840	8840	8840	1
445	20240312	121500	813032980	8830	8830	8830	8830	0
446	20240312	121400	813032980	8830	8820	8830	8820	260
447	20240312	121300	810737410	8820	8820	8820	8820	0
448	20240312	121200	810737410	8820	8820	8820	8820	187
449	20240312	121100	809088070	8830	8830	8830	8830	17
450	20240312	121000	808937960	8820	8820	8820	8820	0
451	20240312	120900	808937960	8820	8820	8820	8820	0
452	20240312	120800	808937960	8820	8820	8820	8820	2
453	20240312	120700	808920320	8820	8820	8820	8820	0
454	20240312	120600	808920320	8820	8820	8820	8820	0
455	20240312	120500	808920320	8820	8820	8820	8820	0
456	20240312	120400	808920320	8820	8830	8830	8820	119
457	20240312	120300	807869650	8830	8830	8830	8830	2
458	20240312	120200	807851990	8830	8830	8830	8830	791
459	20240312	120100	800867460	8830	8830	8830	8830	0
460	20240312	120000	800867460	8830	8830	8830	8830	0
461	20240312	115900	800867460	8830	8830	8830	8830	11
462	20240312	115800	800770330	8830	8830	8830	8830	80
463	20240312	115700	800063930	8830	8830	8830	8830	0
464	20240312	115600	800063930	8830	8830	8840	8830	115
465	20240312	115500	799048430	8840	8840	8840	8840	11
466	20240312	115400	798951190	8840	8840	8840	8840	2009
467	20240312	115300	781191630	8850	8850	8850	8850	0
468	20240312	115200	781191630	8850	8850	8850	8850	10
469	20240312	115100	781103130	8850	8850	8850	8850	16
470	20240312	115000	780961530	8850	8840	8850	8840	15
471	20240312	114900	780828920	8830	8830	8830	8830	0
472	20240312	114800	780828920	8830	8830	8830	8830	0
473	20240312	114700	780828920	8830	8840	8840	8830	9
474	20240312	114600	780749400	8840	8840	8840	8840	0
475	20240312	114500	780749400	8840	8840	8840	8840	25
476	20240312	114400	780528400	8840	8840	8840	8840	1
477	20240312	114300	780519560	8830	8830	8830	8830	155
478	20240312	114200	779150910	8830	8830	8830	8830	0
479	20240312	114100	779150910	8830	8830	8830	8830	115
480	20240312	114000	778135460	8830	8830	8830	8830	60
481	20240312	113900	777605660	8820	8820	8820	8820	1
482	20240312	113800	777596840	8820	8820	8820	8820	5
483	20240312	113700	777552740	8830	8830	8830	8830	50
484	20240312	113600	777111240	8830	8830	8830	8830	17
485	20240312	113500	776961130	8810	8810	8810	8810	245
486	20240312	113400	774802680	8800	8810	8810	8800	32
487	20240312	113300	774520770	8810	8810	8810	8810	80
488	20240312	113200	773815970	8810	8810	8810	8810	224
489	20240312	113100	771842530	8810	8820	8820	8810	4891
490	20240312	113000	728731420	8820	8820	8820	8820	30
491	20240312	112900	728466820	8820	8820	8820	8820	0
492	20240312	112800	728466820	8820	8820	8820	8820	5
493	20240312	112700	728422720	8820	8820	8820	8820	55
494	20240312	112600	727937620	8820	8830	8830	8820	474
495	20240312	112500	723756920	8830	8830	8830	8830	28
496	20240312	112400	723509680	8830	8830	8830	8830	0
497	20240312	112300	723509680	8830	8830	8830	8830	50
498	20240312	112200	723068180	8820	8820	8820	8820	9
499	20240312	112100	722988800	8820	8820	8820	8820	478
500	20240312	112000	718772840	8820	8810	8820	8810	58
501	20240312	111900	718261740	8810	8810	8810	8810	0
502	20240312	111800	718261740	8810	8810	8810	8810	198
503	20240312	111700	716517360	8810	8810	8810	8810	0
504	20240312	111600	716517360	8810	8810	8810	8810	259
505	20240312	111500	714235570	8810	8810	8810	8810	22
506	20240312	111400	714041750	8810	8810	8810	8810	50
507	20240312	111300	713601250	8810	8840	8840	8810	1420
508	20240312	111200	701085680	8840	8840	8840	8840	4
509	20240312	111100	701050320	8820	8820	8820	8820	220
510	20240312	111000	699109920	8820	8820	8820	8820	3
511	20240312	110900	699083460	8820	8820	8820	8820	514
512	20240312	110800	694549980	8820	8810	8820	8810	145
513	20240312	110700	693272490	8810	8800	8810	8800	338
514	20240312	110600	690297930	8800	8800	8800	8790	403
515	20240312	110500	686752330	8810	8810	8810	8810	27
516	20240312	110400	686514460	8800	8820	8820	8800	351
517	20240312	110300	683424990	8820	8820	8820	8820	6
518	20240312	110200	683372070	8820	8820	8820	8820	101
519	20240312	110100	682481250	8790	8790	8790	8790	0
520	20240312	110000	682481250	8790	8800	8800	8790	1149
521	20240312	105900	672376900	8800	8830	8830	8800	9480
522	20240312	105800	588918900	8830	8830	8830	8820	441
523	20240312	105700	585028950	8820	8820	8820	8820	0
524	20240312	105600	585028950	8820	8850	8860	8820	107
525	20240312	105500	584085060	8860	8820	8860	8820	3
526	20240312	105400	584058530	8820	8830	8840	8820	967
527	20240312	105300	575522160	8820	8830	8830	8820	400
528	20240312	105200	571994150	8820	8820	8830	8820	1599
529	20240312	105100	557881180	8830	8830	8830	8830	261
530	20240312	105000	555576550	8830	8830	8830	8830	1
531	20240312	104900	555567720	8830	8820	8830	8820	112
532	20240312	104800	554579860	8820	8820	8820	8820	480
533	20240312	104700	550346260	8820	8820	8820	8820	0
534	20240312	104600	550346260	8820	8810	8820	8810	590
535	20240312	104500	545146590	8820	8820	8820	8820	343
536	20240312	104400	542121330	8820	8860	8870	8820	8759
537	20240312	104300	464684480	8870	8870	8870	8870	207
538	20240312	104200	462848390	8870	8920	8920	8870	4664
539	20240312	104100	421396900	8920	8920	8920	8920	63
540	20240312	104000	420834940	8920	8920	8920	8920	39
541	20240312	103900	420487060	8940	8920	8940	8920	200
542	20240312	103800	418701050	8920	8920	8920	8920	50
543	20240312	103700	418255050	8920	8920	8920	8920	101
544	20240312	103600	417354130	8920	8920	8920	8920	115
545	20240312	103500	416328330	8920	8920	8920	8920	30
546	20240312	103400	416060730	8920	8920	8920	8910	218
547	20240312	103300	414118130	8920	8930	8930	8920	143
548	20240312	103200	412841970	8930	8930	8930	8930	2
549	20240312	103100	412824110	8920	8930	8930	8920	2525
550	20240312	103000	390297470	8940	8940	8940	8940	37
551	20240312	102900	389966690	8940	8930	8940	8930	54
552	20240312	102800	389483940	8940	8940	8940	8940	40
553	20240312	102700	389126340	8940	8940	8940	8940	27
554	20240312	102600	388884960	8930	8930	8930	8930	0
555	20240312	102500	388884960	8930	8930	8930	8930	0
556	20240312	102400	388884960	8930	8930	8930	8930	0
557	20240312	102300	388884960	8930	8930	8930	8930	0
558	20240312	102200	388884960	8930	8930	8930	8930	0
559	20240312	102100	388884960	8930	8930	8930	8930	537
560	20240312	102000	384089550	8930	8910	8930	8900	2331
561	20240312	101900	363342440	8910	8920	8920	8910	1300
562	20240312	101800	351750490	8930	8920	8930	8920	218
563	20240312	101700	349805730	8920	8920	8920	8920	20
564	20240312	101600	349627330	8920	8920	8920	8920	1
565	20240312	101500	349618410	8920	8930	8930	8920	944
566	20240312	101400	341197580	8930	8930	8930	8930	10
567	20240312	101300	341108280	8930	8930	8930	8930	1
568	20240312	101200	341099350	8930	8930	8930	8930	2
569	20240312	101100	341081490	8930	8950	8950	8930	558
570	20240312	101000	336095280	8940	8940	8940	8940	65
571	20240312	100900	335514180	8940	8970	8970	8940	1000
572	20240312	100800	326564170	8970	8970	8970	8970	3
573	20240312	100700	326537260	8970	8980	8980	8970	8
574	20240312	100600	326465490	8980	8980	8980	8980	6
575	20240312	100500	326411610	9000	8970	9000	8970	211
576	20240312	100400	324518780	8960	8960	8960	8960	1
577	20240312	100300	324509820	8960	8950	8960	8950	3
578	20240312	100200	324482960	8950	8950	8950	8950	19
579	20240312	100100	324312910	8950	8940	8950	8940	40
580	20240312	100000	323954920	8930	8970	8970	8930	277
581	20240312	095900	321476420	8950	8990	9000	8950	1031
582	20240312	095800	312205650	8990	8990	8990	8980	101
583	20240312	095700	311297680	8990	8990	8990	8990	122
584	20240312	095600	310200900	8990	9030	9040	8980	688
585	20240312	095500	304020550	9070	9070	9070	9040	168
586	20240312	095400	302500750	9100	9040	9100	8990	262
587	20240312	095300	300124210	8970	8910	9100	8910	4771
588	20240312	095200	257027640	8910	8930	8930	8910	154
589	20240312	095100	255653490	8930	8930	8930	8930	41
590	20240312	095000	255287360	8910	8910	8910	8910	47
591	20240312	094900	254868590	8900	8900	8900	8900	26
592	20240312	094800	254637190	8900	8920	8920	8900	702
593	20240312	094700	248381910	8920	8920	8920	8920	14
594	20240312	094600	248257030	8920	8920	8920	8920	127
595	20240312	094500	247124190	8920	8910	8920	8910	5
596	20240312	094400	247079620	8910	8920	8920	8910	99
597	20240312	094300	246197480	8920	8920	8920	8920	6
598	20240312	094200	246143960	8920	8920	8920	8920	200
599	20240312	094100	244359960	8900	8900	8900	8900	50
600	20240312	094000	243914960	8900	8900	8900	8890	592
601	20240312	093900	238646190	8900	8900	8900	8890	181
602	20240312	093800	237036290	8900	8900	8900	8900	158
603	20240312	093700	235630090	8890	8890	8890	8890	712
604	20240312	093600	229300410	8890	8890	8900	8890	66
605	20240312	093500	228713170	8900	8890	8900	8890	274
606	20240312	093400	226275280	8890	8890	8890	8890	73
607	20240312	093300	225626310	8890	8910	8910	8890	1868
608	20240312	093200	208997440	8910	8910	8910	8910	141
609	20240312	093100	207741130	8920	8900	8920	8900	57
610	20240312	093000	207233430	8900	8920	8920	8900	1722
611	20240312	092900	191890830	8920	8930	8930	8910	1038
612	20240312	092800	182627420	8940	8940	8940	8940	36
613	20240312	092700	182305580	8940	8940	8940	8940	100
614	20240312	092600	181411580	8940	8940	8940	8940	3
615	20240312	092500	181384760	8940	8940	8940	8940	1
616	20240312	092400	181375820	8910	8920	8930	8910	908
617	20240312	092300	173280460	8920	8920	8940	8920	503
618	20240312	092200	168792490	8920	8930	8930	8920	628
619	20240312	092100	163189600	8920	8940	8940	8920	648
620	20240312	092000	157402930	8920	8950	8950	8920	3066
621	20240312	091900	130015820	8950	8960	8970	8950	1363
622	20240312	091800	117806420	8970	8980	8980	8950	1872
623	20240312	091700	101034410	8980	8950	8990	8950	977
624	20240312	091600	92262040	8960	9000	9000	8960	2153
625	20240312	091500	72925630	9020	9000	9020	9000	32
626	20240312	091400	72637570	9000	9030	9030	9000	828
627	20240312	091300	65183820	9040	9030	9040	9030	5
628	20240312	091200	65138660	9030	9030	9030	9030	90
629	20240312	091100	64325960	9030	9030	9030	9030	30
630	20240312	091000	64055060	9030	9030	9030	9030	0
631	20240312	090900	64055060	9030	9000	9030	8990	394
632	20240312	090800	60509000	9000	9000	9000	9000	284
633	20240312	090700	57953000	9000	8990	9000	8990	3362
634	20240312	090600	27695600	8990	9000	9000	8990	249
635	20240312	090500	25454730	9000	9000	9050	9000	318
636	20240312	090400	22592630	9000	8990	9000	8990	53
637	20240312	090300	22115780	8990	9010	9010	8990	566
638	20240312	090200	17020310	9000	9000	9010	9000	209
639	20240312	090100	15139100	9000	9010	9010	9000	593
640	20240312	090000	9796500	9020	9030	9030	9020	1085