KissMeData/067370/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	194400	220530650	9690	9690	9690	9690	700
3	20240307	194300	220530650	9690	9690	9690	9690	0
4	20240307	194200	220530650	9690	9690	9690	9690	0
5	20240307	194100	220530650	9690	9690	9690	9690	0
6	20240307	194000	220530650	9690	9690	9690	9690	0
7	20240307	193900	220530650	9690	9690	9690	9690	0
8	20240307	193800	220530650	9690	9690	9690	9690	0
9	20240307	193700	220530650	9690	9690	9690	9690	0
10	20240307	193600	220530650	9690	9690	9690	9690	0
11	20240307	193500	220530650	9690	9690	9690	9690	0
12	20240307	193400	220530650	9690	9690	9690	9690	0
13	20240307	193300	220530650	9690	9690	9690	9690	0
14	20240307	193200	220530650	9690	9690	9690	9690	0
15	20240307	193100	220530650	9690	9690	9690	9690	0
16	20240307	193000	220530650	9690	9690	9690	9690	0
17	20240307	192900	220530650	9690	9690	9690	9690	0
18	20240307	192800	220530650	9690	9690	9690	9690	0
19	20240307	192700	220530650	9690	9690	9690	9690	0
20	20240307	192600	220530650	9690	9690	9690	9690	0
21	20240307	192500	220530650	9690	9690	9690	9690	0
22	20240307	192400	220530650	9690	9690	9690	9690	0
23	20240307	192300	220530650	9690	9690	9690	9690	0
24	20240307	192200	220530650	9690	9690	9690	9690	0
25	20240307	192100	220530650	9690	9690	9690	9690	0
26	20240307	192000	220530650	9690	9690	9690	9690	0
27	20240307	191900	220530650	9690	9690	9690	9690	0
28	20240307	191800	220530650	9690	9690	9690	9690	0
29	20240307	191700	220530650	9690	9690	9690	9690	0
30	20240307	191600	220530650	9690	9690	9690	9690	0
31	20240307	191500	220530650	9690	9690	9690	9690	0
32	20240307	191400	220530650	9690	9690	9690	9690	700
33	20240307	191300	220530650	9690	9690	9690	9690	0
34	20240307	191200	220530650	9690	9690	9690	9690	0
35	20240307	191100	220530650	9690	9690	9690	9690	0
36	20240307	191000	220530650	9690	9690	9690	9690	0
37	20240307	190900	220530650	9690	9690	9690	9690	0
38	20240307	190800	220530650	9690	9690	9690	9690	0
39	20240307	190700	220530650	9690	9690	9690	9690	0
40	20240307	190600	220530650	9690	9690	9690	9690	0
41	20240307	190500	220530650	9690	9690	9690	9690	0
42	20240307	190400	220530650	9690	9690	9690	9690	0
43	20240307	190300	220530650	9690	9690	9690	9690	0
44	20240307	190200	220530650	9690	9690	9690	9690	0
45	20240307	190100	220530650	9690	9690	9690	9690	0
46	20240307	190000	220530650	9690	9690	9690	9690	0
47	20240307	185900	220530650	9690	9690	9690	9690	0
48	20240307	185800	220530650	9690	9690	9690	9690	0
49	20240307	185700	220530650	9690	9690	9690	9690	0
50	20240307	185600	220530650	9690	9690	9690	9690	0
51	20240307	185500	220530650	9690	9690	9690	9690	0
52	20240307	185400	220530650	9690	9690	9690	9690	0
53	20240307	185300	220530650	9690	9690	9690	9690	0
54	20240307	185200	220530650	9690	9690	9690	9690	0
55	20240307	185100	220530650	9690	9690	9690	9690	0
56	20240307	185000	220530650	9690	9690	9690	9690	0
57	20240307	184900	220530650	9690	9690	9690	9690	0
58	20240307	184800	220530650	9690	9690	9690	9690	0
59	20240307	184700	220530650	9690	9690	9690	9690	0
60	20240307	184600	220530650	9690	9690	9690	9690	0
61	20240307	184500	220530650	9690	9690	9690	9690	0
62	20240307	184400	220530650	9690	9690	9690	9690	700
63	20240307	184300	220530650	9690	9690	9690	9690	0
64	20240307	184200	220530650	9690	9690	9690	9690	0
65	20240307	184100	220530650	9690	9690	9690	9690	0
66	20240307	184000	220530650	9690	9690	9690	9690	0
67	20240307	183900	220530650	9690	9690	9690	9690	0
68	20240307	183800	220530650	9690	9690	9690	9690	0
69	20240307	183700	220530650	9690	9690	9690	9690	0
70	20240307	183600	220530650	9690	9690	9690	9690	0
71	20240307	183500	220530650	9690	9690	9690	9690	0
72	20240307	183400	220530650	9690	9690	9690	9690	0
73	20240307	183300	220530650	9690	9690	9690	9690	0
74	20240307	183200	220530650	9690	9690	9690	9690	0
75	20240307	183100	220530650	9690	9690	9690	9690	0
76	20240307	183000	220530650	9690	9690	9690	9690	0
77	20240307	182900	220530650	9690	9690	9690	9690	0
78	20240307	182800	220530650	9690	9690	9690	9690	0
79	20240307	182700	220530650	9690	9690	9690	9690	0
80	20240307	182600	220530650	9690	9690	9690	9690	0
81	20240307	182500	220530650	9690	9690	9690	9690	0
82	20240307	182400	220530650	9690	9690	9690	9690	0
83	20240307	182300	220530650	9690	9690	9690	9690	0
84	20240307	182200	220530650	9690	9690	9690	9690	0
85	20240307	182100	220530650	9690	9690	9690	9690	0
86	20240307	182000	220530650	9690	9690	9690	9690	0
87	20240307	181900	220530650	9690	9690	9690	9690	0
88	20240307	181800	220530650	9690	9690	9690	9690	0
89	20240307	181700	220530650	9690	9690	9690	9690	0
90	20240307	181600	220530650	9690	9690	9690	9690	0
91	20240307	181500	220530650	9690	9690	9690	9690	0
92	20240307	181400	220530650	9690	9690	9690	9690	700
93	20240307	181300	220530650	9690	9690	9690	9690	0
94	20240307	181200	220530650	9690	9690	9690	9690	0
95	20240307	181100	220530650	9690	9690	9690	9690	0
96	20240307	181000	220530650	9690	9690	9690	9690	0
97	20240307	180900	220530650	9690	9690	9690	9690	0
98	20240307	180800	220530650	9690	9690	9690	9690	0
99	20240307	180700	220530650	9690	9690	9690	9690	0
100	20240307	180600	220530650	9690	9690	9690	9690	0
101	20240307	180500	220530650	9690	9690	9690	9690	0
102	20240307	180400	220530650	9690	9690	9690	9690	0
103	20240307	180300	220530650	9690	9690	9690	9690	0
104	20240307	180200	220530650	9690	9690	9690	9690	0
105	20240307	180100	220530650	9690	9690	9690	9690	0
106	20240307	180000	220530650	9690	9690	9690	9690	0
107	20240307	175900	220530650	9690	9690	9690	9690	0
108	20240307	175800	220530650	9690	9690	9690	9690	0
109	20240307	175700	220530650	9690	9690	9690	9690	0
110	20240307	175600	220530650	9690	9690	9690	9690	0
111	20240307	175500	220530650	9690	9690	9690	9690	0
112	20240307	175400	220530650	9690	9690	9690	9690	0
113	20240307	175300	220530650	9690	9690	9690	9690	0
114	20240307	175200	220530650	9690	9690	9690	9690	0
115	20240307	175100	220530650	9690	9690	9690	9690	0
116	20240307	175000	220530650	9690	9690	9690	9690	0
117	20240307	174900	220530650	9690	9690	9690	9690	0
118	20240307	174800	220530650	9690	9690	9690	9690	0
119	20240307	174700	220530650	9690	9690	9690	9690	0
120	20240307	174600	220530650	9690	9690	9690	9690	0
121	20240307	174500	220530650	9690	9690	9690	9690	0
122	20240307	174400	220530650	9690	9690	9690	9690	700
123	20240307	174300	220530650	9690	9690	9690	9690	0
124	20240307	174200	220530650	9690	9690	9690	9690	0
125	20240307	174100	220530650	9690	9690	9690	9690	0
126	20240307	174000	220530650	9690	9690	9690	9690	0
127	20240307	173900	220530650	9690	9690	9690	9690	0
128	20240307	173800	220530650	9690	9690	9690	9690	0
129	20240307	173700	220530650	9690	9690	9690	9690	0
130	20240307	173600	220530650	9690	9690	9690	9690	0
131	20240307	173500	220530650	9690	9690	9690	9690	0
132	20240307	173400	220530650	9690	9690	9690	9690	0
133	20240307	173300	220530650	9690	9690	9690	9690	0
134	20240307	173200	220530650	9690	9690	9690	9690	0
135	20240307	173100	220530650	9690	9690	9690	9690	0
136	20240307	173000	220530650	9690	9690	9690	9690	0
137	20240307	172900	220530650	9690	9690	9690	9690	0
138	20240307	172800	220530650	9690	9690	9690	9690	0
139	20240307	172700	220530650	9690	9690	9690	9690	0
140	20240307	172600	220530650	9690	9690	9690	9690	0
141	20240307	172500	220530650	9690	9690	9690	9690	0
142	20240307	172400	220530650	9690	9690	9690	9690	0
143	20240307	172300	220530650	9690	9690	9690	9690	0
144	20240307	172200	220530650	9690	9690	9690	9690	0
145	20240307	172100	220530650	9690	9690	9690	9690	0
146	20240307	172000	220530650	9690	9690	9690	9690	0
147	20240307	171900	220530650	9690	9690	9690	9690	0
148	20240307	171800	220530650	9690	9690	9690	9690	0
149	20240307	171700	220530650	9690	9690	9690	9690	0
150	20240307	171600	220530650	9690	9690	9690	9690	0
151	20240307	171500	220530650	9690	9690	9690	9690	0
152	20240307	171400	220530650	9690	9690	9690	9690	700
153	20240307	171300	220530650	9690	9690	9690	9690	0
154	20240307	171200	220530650	9690	9690	9690	9690	0
155	20240307	171100	220530650	9690	9690	9690	9690	0
156	20240307	171000	220530650	9690	9690	9690	9690	0
157	20240307	170900	220530650	9690	9690	9690	9690	0
158	20240307	170800	220530650	9690	9690	9690	9690	0
159	20240307	170700	220530650	9690	9690	9690	9690	0
160	20240307	170600	220530650	9690	9690	9690	9690	0
161	20240307	170500	220530650	9690	9690	9690	9690	0
162	20240307	170400	220530650	9690	9690	9690	9690	0
163	20240307	170300	220530650	9690	9690	9690	9690	0
164	20240307	170200	220530650	9690	9690	9690	9690	0
165	20240307	170100	220530650	9690	9690	9690	9690	0
166	20240307	170000	220530650	9690	9690	9690	9690	0
167	20240307	165900	220530650	9690	9690	9690	9690	0
168	20240307	165800	220530650	9690	9690	9690	9690	0
169	20240307	165700	220530650	9690	9690	9690	9690	0
170	20240307	165600	220530650	9690	9690	9690	9690	0
171	20240307	165500	220530650	9690	9690	9690	9690	0
172	20240307	165400	220530650	9690	9690	9690	9690	0
173	20240307	165300	220530650	9690	9690	9690	9690	0
174	20240307	165200	220530650	9690	9690	9690	9690	0
175	20240307	165100	220530650	9690	9690	9690	9690	0
176	20240307	165000	220530650	9690	9690	9690	9690	0
177	20240307	164900	220530650	9690	9690	9690	9690	0
178	20240307	164800	220530650	9690	9690	9690	9690	0
179	20240307	164700	220530650	9690	9690	9690	9690	0
180	20240307	164600	220530650	9690	9690	9690	9690	0
181	20240307	164500	220530650	9690	9690	9690	9690	0
182	20240307	164400	220530650	9690	9690	9690	9690	700
183	20240307	164300	220530650	9690	9690	9690	9690	0
184	20240307	164200	220530650	9690	9690	9690	9690	0
185	20240307	164100	220530650	9690	9690	9690	9690	0
186	20240307	164000	220530650	9690	9690	9690	9690	0
187	20240307	163900	220530650	9690	9690	9690	9690	0
188	20240307	163800	220530650	9690	9690	9690	9690	0
189	20240307	163700	220530650	9690	9690	9690	9690	0
190	20240307	163600	220530650	9690	9690	9690	9690	0
191	20240307	163500	220530650	9690	9690	9690	9690	0
192	20240307	163400	220530650	9690	9690	9690	9690	0
193	20240307	163300	220530650	9690	9690	9690	9690	0
194	20240307	163200	220530650	9690	9690	9690	9690	0
195	20240307	163100	220530650	9690	9690	9690	9690	0
196	20240307	163000	220530650	9690	9690	9690	9690	0
197	20240307	162900	220530650	9690	9690	9690	9690	0
198	20240307	162800	220530650	9690	9690	9690	9690	0
199	20240307	162700	220530650	9690	9690	9690	9690	0
200	20240307	162600	220530650	9690	9690	9690	9690	0
201	20240307	162500	220530650	9690	9690	9690	9690	0
202	20240307	162400	220530650	9690	9690	9690	9690	0
203	20240307	162300	220530650	9690	9690	9690	9690	0
204	20240307	162200	220530650	9690	9690	9690	9690	0
205	20240307	162100	220530650	9690	9690	9690	9690	0
206	20240307	162000	220530650	9690	9690	9690	9690	0
207	20240307	161900	220530650	9690	9690	9690	9690	0
208	20240307	161800	220530650	9690	9690	9690	9690	0
209	20240307	161700	220530650	9690	9690	9690	9690	0
210	20240307	161600	220530650	9690	9690	9690	9690	0
211	20240307	161500	220530650	9690	9690	9690	9690	0
212	20240307	161400	220530650	9690	9690	9690	9690	700
213	20240307	161300	220530650	9690	9690	9690	9690	0
214	20240307	161200	220530650	9690	9690	9690	9690	0
215	20240307	161100	220530650	9690	9690	9690	9690	0
216	20240307	161000	220530650	9690	9690	9690	9690	0
217	20240307	160900	220530650	9690	9690	9690	9690	0
218	20240307	160800	220530650	9690	9690	9690	9690	0
219	20240307	160700	220530650	9690	9690	9690	9690	0
220	20240307	160600	220530650	9690	9690	9690	9690	0
221	20240307	160500	220530650	9690	9690	9690	9690	0
222	20240307	160400	220530650	9690	9690	9690	9690	0
223	20240307	160300	220530650	9690	9690	9690	9690	0
224	20240307	160200	220530650	9690	9690	9690	9690	0
225	20240307	160100	220530650	9690	9690	9690	9690	0
226	20240307	160000	220530650	9690	9690	9690	9690	0
227	20240307	155900	220530650	9690	9690	9690	9690	0
228	20240307	155800	220530650	9690	9690	9690	9690	0
229	20240307	155700	220530650	9690	9690	9690	9690	0
230	20240307	155600	220530650	9690	9690	9690	9690	0
231	20240307	155500	220530650	9690	9690	9690	9690	0
232	20240307	155400	220530650	9690	9690	9690	9690	0
233	20240307	155300	220530650	9690	9690	9690	9690	0
234	20240307	155200	220530650	9690	9690	9690	9690	0
235	20240307	155100	220530650	9690	9690	9690	9690	0
236	20240307	155000	220530650	9690	9690	9690	9690	0
237	20240307	154900	220530650	9690	9690	9690	9690	0
238	20240307	154800	220530650	9690	9690	9690	9690	0
239	20240307	154700	220530650	9690	9690	9690	9690	0
240	20240307	154600	220530650	9690	9690	9690	9690	0
241	20240307	154500	220530650	9690	9690	9690	9690	0
242	20240307	154400	220530650	9690	9690	9690	9690	700
243	20240307	154300	220530650	9690	9690	9690	9690	0
244	20240307	154200	220530650	9690	9690	9690	9690	0
245	20240307	154100	220530650	9690	9690	9690	9690	0
246	20240307	154000	220530650	9690	9690	9690	9690	0
247	20240307	153900	220530650	9690	9690	9690	9690	0
248	20240307	153800	220530650	9690	9690	9690	9690	0
249	20240307	153700	220530650	9690	9690	9690	9690	0
250	20240307	153600	220530650	9690	9690	9690	9690	0
251	20240307	153500	220530650	9690	9690	9690	9690	0
252	20240307	153400	220530650	9690	9690	9690	9690	0
253	20240307	153300	220530650	9690	9690	9690	9690	0
254	20240307	153200	220530650	9690	9690	9690	9690	0
255	20240307	153100	220530650	9690	9690	9690	9690	0
256	20240307	153000	220530650	9690	9690	9690	9690	700
257	20240307	152900	213747650	9630	9630	9630	9630	0
258	20240307	152800	213747650	9630	9630	9630	9630	0
259	20240307	152700	213747650	9630	9630	9630	9630	0
260	20240307	152600	213747650	9630	9630	9630	9630	0
261	20240307	152500	213747650	9630	9630	9630	9630	0
262	20240307	152400	213747650	9630	9630	9630	9630	0
263	20240307	152300	213747650	9630	9630	9630	9630	0
264	20240307	152200	213747650	9630	9630	9630	9630	0
265	20240307	152100	213747650	9630	9630	9630	9630	0
266	20240307	152000	213747650	9630	9630	9630	9630	0
267	20240307	151900	213747650	9630	9640	9640	9630	24
268	20240307	151800	213516300	9640	9620	9640	9610	535
269	20240307	151700	208361600	9620	9610	9620	9610	1173
270	20240307	151600	197077350	9620	9600	9620	9600	9
271	20240307	151500	196990910	9620	9620	9620	9620	0
272	20240307	151400	196990910	9620	9600	9620	9600	202
273	20240307	151300	195051670	9620	9620	9620	9620	0
274	20240307	151200	195051670	9620	9620	9620	9620	0
275	20240307	151100	195051670	9620	9600	9620	9590	1801
276	20240307	151000	177779870	9600	9610	9610	9600	14
277	20240307	150900	177645360	9620	9620	9620	9620	1
278	20240307	150800	177635740	9620	9620	9620	9620	0
279	20240307	150700	177635740	9620	9620	9620	9620	1
280	20240307	150600	177626120	9600	9600	9600	9600	0
281	20240307	150500	177626120	9600	9600	9600	9600	0
282	20240307	150400	177626120	9600	9600	9600	9600	4
283	20240307	150300	177587720	9590	9590	9590	9590	0
284	20240307	150200	177587720	9590	9590	9590	9590	0
285	20240307	150100	177587720	9590	9590	9590	9590	0
286	20240307	150000	177587720	9590	9590	9590	9590	0
287	20240307	145900	177587720	9590	9590	9590	9590	100
288	20240307	145800	176628720	9590	9600	9600	9590	248
289	20240307	145700	174250240	9630	9630	9630	9630	0
290	20240307	145600	174250240	9630	9630	9630	9630	25
291	20240307	145500	174009490	9630	9630	9630	9630	1
292	20240307	145400	173999860	9590	9590	9590	9590	5
293	20240307	145300	173951910	9570	9570	9570	9570	0
294	20240307	145200	173951910	9570	9570	9570	9570	0
295	20240307	145100	173951910	9570	9570	9570	9570	0
296	20240307	145000	173951910	9570	9580	9580	9570	200
297	20240307	144900	172037830	9600	9600	9600	9600	0
298	20240307	144800	172037830	9600	9590	9600	9590	15
299	20240307	144700	171893870	9590	9590	9590	9590	4
300	20240307	144600	171855510	9600	9600	9600	9600	0
301	20240307	144500	171855510	9600	9600	9600	9600	11
302	20240307	144400	171749910	9630	9630	9630	9630	0
303	20240307	144300	171749910	9630	9630	9630	9630	0
304	20240307	144200	171749910	9630	9630	9630	9630	0
305	20240307	144100	171749910	9630	9630	9630	9630	0
306	20240307	144000	171749910	9630	9630	9630	9630	0
307	20240307	143900	171749910	9630	9630	9630	9630	0
308	20240307	143800	171749910	9630	9630	9630	9630	0
309	20240307	143700	171749910	9630	9630	9630	9630	0
310	20240307	143600	171749910	9630	9630	9630	9630	0
311	20240307	143500	171749910	9630	9630	9630	9630	0
312	20240307	143400	171749910	9630	9620	9630	9620	28
313	20240307	143300	171480300	9620	9620	9620	9620	0
314	20240307	143200	171480300	9620	9620	9620	9620	30
315	20240307	143100	171191700	9630	9580	9630	9580	318
316	20240307	143000	168144620	9580	9580	9580	9580	0
317	20240307	142900	168144620	9580	9580	9580	9580	0
318	20240307	142800	168144620	9580	9610	9610	9580	138
319	20240307	142700	166820870	9620	9620	9620	9620	0
320	20240307	142600	166820870	9620	9620	9620	9620	0
321	20240307	142500	166820870	9620	9620	9620	9620	0
322	20240307	142400	166820870	9620	9630	9630	9620	40
323	20240307	142300	166436050	9650	9650	9650	9650	0
324	20240307	142200	166436050	9650	9650	9650	9650	0
325	20240307	142100	166436050	9650	9650	9650	9650	0
326	20240307	142000	166436050	9650	9650	9650	9650	0
327	20240307	141900	166436050	9650	9650	9650	9650	0
328	20240307	141800	166436050	9650	9650	9650	9650	0
329	20240307	141700	166436050	9650	9650	9650	9650	0
330	20240307	141600	166436050	9650	9650	9650	9650	0
331	20240307	141500	166436050	9650	9650	9650	9650	0
332	20240307	141400	166436050	9650	9650	9650	9650	0
333	20240307	141300	166436050	9650	9650	9650	9650	0
334	20240307	141200	166436050	9650	9620	9650	9620	425
335	20240307	141100	162347050	9650	9600	9650	9600	13
336	20240307	141000	162221970	9600	9610	9610	9600	12
337	20240307	140900	162106700	9620	9630	9630	9620	16
338	20240307	140800	161952690	9640	9640	9640	9640	268
339	20240307	140700	159369170	9640	9660	9660	9640	14
340	20240307	140600	159233950	9660	9660	9660	9660	1
341	20240307	140500	159224290	9640	9640	9640	9640	18
342	20240307	140400	159050770	9660	9660	9660	9660	1
343	20240307	140300	159041110	9660	9660	9660	9660	2
344	20240307	140200	159021790	9650	9650	9650	9650	0
345	20240307	140100	159021790	9650	9650	9650	9650	0
346	20240307	140000	159021790	9650	9650	9650	9650	0
347	20240307	135900	159021790	9650	9650	9650	9650	7
348	20240307	135800	158954240	9650	9650	9650	9650	7
349	20240307	135700	158886690	9650	9670	9670	9650	62
350	20240307	135600	158287190	9670	9670	9670	9670	0
351	20240307	135500	158287190	9670	9670	9670	9670	0
352	20240307	135400	158287190	9670	9670	9670	9670	0
353	20240307	135300	158287190	9670	9670	9670	9670	0
354	20240307	135200	158287190	9670	9670	9670	9670	0
355	20240307	135100	158287190	9670	9650	9670	9640	27
356	20240307	135000	158026740	9680	9680	9680	9680	0
357	20240307	134900	158026740	9680	9660	9680	9660	16
358	20240307	134800	157872160	9650	9650	9650	9650	1
359	20240307	134700	157862510	9650	9650	9650	9650	3
360	20240307	134600	157833560	9650	9650	9650	9650	19
361	20240307	134500	157650210	9650	9650	9650	9650	0
362	20240307	134400	157650210	9650	9650	9650	9650	0
363	20240307	134300	157650210	9650	9650	9650	9650	1
364	20240307	134200	157640560	9670	9670	9670	9670	0
365	20240307	134100	157640560	9670	9670	9670	9670	0
366	20240307	134000	157640560	9670	9670	9670	9670	0
367	20240307	133900	157640560	9670	9670	9670	9670	0
368	20240307	133800	157640560	9670	9670	9670	9670	0
369	20240307	133700	157640560	9670	9670	9670	9670	0
370	20240307	133600	157640560	9670	9670	9670	9670	0
371	20240307	133500	157640560	9670	9670	9670	9670	0
372	20240307	133400	157640560	9670	9670	9670	9670	0
373	20240307	133300	157640560	9670	9670	9670	9670	0
374	20240307	133200	157640560	9670	9670	9670	9670	0
375	20240307	133100	157640560	9670	9670	9670	9670	0
376	20240307	133000	157640560	9670	9670	9670	9670	0
377	20240307	132900	157640560	9670	9670	9670	9670	0
378	20240307	132800	157640560	9670	9660	9670	9660	60
379	20240307	132700	157060390	9670	9670	9670	9670	0
380	20240307	132600	157060390	9670	9670	9670	9670	0
381	20240307	132500	157060390	9670	9670	9680	9670	7
382	20240307	132400	156992690	9650	9640	9650	9640	77
383	20240307	132300	156249650	9620	9620	9620	9620	0
384	20240307	132200	156249650	9620	9630	9630	9620	7
385	20240307	132100	156182250	9650	9660	9670	9650	51
386	20240307	132000	155689820	9670	9670	9670	9670	0
387	20240307	131900	155689820	9670	9670	9670	9670	0
388	20240307	131800	155689820	9670	9670	9670	9670	1
389	20240307	131700	155680150	9640	9640	9640	9640	0
390	20240307	131600	155680150	9640	9640	9640	9640	0
391	20240307	131500	155680150	9640	9640	9640	9640	0
392	20240307	131400	155680150	9640	9640	9640	9640	0
393	20240307	131300	155680150	9640	9640	9640	9640	0
394	20240307	131200	155680150	9640	9640	9640	9640	0
395	20240307	131100	155680150	9640	9650	9650	9640	14
396	20240307	131000	155545090	9680	9680	9680	9660	14
397	20240307	130900	155409700	9670	9650	9670	9650	204
398	20240307	130800	153438370	9650	9650	9650	9650	1
399	20240307	130700	153428720	9650	9650	9650	9650	1
400	20240307	130600	153419070	9650	9650	9650	9650	1
401	20240307	130500	153409420	9640	9640	9640	9640	0
402	20240307	130400	153409420	9640	9640	9640	9640	0
403	20240307	130300	153409420	9640	9640	9640	9640	0
404	20240307	130200	153409420	9640	9640	9640	9640	0
405	20240307	130100	153409420	9640	9640	9640	9640	0
406	20240307	130000	153409420	9640	9640	9640	9640	0
407	20240307	125900	153409420	9640	9650	9650	9640	15
408	20240307	125800	153264720	9650	9650	9650	9650	0
409	20240307	125700	153264720	9650	9650	9650	9650	0
410	20240307	125600	153264720	9650	9650	9650	9650	6
411	20240307	125500	153206820	9670	9670	9670	9670	0
412	20240307	125400	153206820	9670	9670	9670	9670	0
413	20240307	125300	153206820	9670	9670	9670	9670	0
414	20240307	125200	153206820	9670	9660	9670	9660	1649
415	20240307	125100	137276990	9650	9660	9660	9650	12
416	20240307	125000	137161080	9660	9660	9660	9660	0
417	20240307	124900	137161080	9660	9660	9660	9660	0
418	20240307	124800	137161080	9660	9660	9660	9660	2
419	20240307	124700	137141760	9660	9660	9660	9660	15
420	20240307	124600	136996860	9670	9670	9670	9670	0
421	20240307	124500	136996860	9670	9670	9670	9670	0
422	20240307	124400	136996860	9670	9670	9670	9670	0
423	20240307	124300	136996860	9670	9670	9670	9670	0
424	20240307	124200	136996860	9670	9670	9670	9670	0
425	20240307	124100	136996860	9670	9660	9670	9660	2
426	20240307	124000	136977530	9650	9650	9650	9650	0
427	20240307	123900	136977530	9650	9650	9650	9650	38
428	20240307	123800	136610830	9630	9630	9630	9630	0
429	20240307	123700	136610830	9630	9630	9630	9630	2
430	20240307	123600	136591570	9670	9670	9670	9670	0
431	20240307	123500	136591570	9670	9670	9670	9670	0
432	20240307	123400	136591570	9670	9600	9670	9600	200
433	20240307	123300	134670440	9600	9600	9600	9600	9
434	20240307	123200	134584040	9590	9590	9590	9590	0
435	20240307	123100	134584040	9590	9590	9590	9590	0
436	20240307	123000	134584040	9590	9590	9590	9590	0
437	20240307	122900	134584040	9590	9590	9590	9590	10
438	20240307	122800	134488140	9600	9600	9600	9600	5
439	20240307	122700	134440140	9600	9600	9600	9600	1
440	20240307	122600	134430540	9600	9600	9600	9600	0
441	20240307	122500	134430540	9600	9600	9600	9600	1
442	20240307	122400	134420940	9590	9590	9590	9590	0
443	20240307	122300	134420940	9590	9590	9590	9590	190
444	20240307	122200	132598840	9590	9590	9590	9590	0
445	20240307	122100	132598840	9590	9590	9590	9590	0
446	20240307	122000	132598840	9590	9590	9590	9590	0
447	20240307	121900	132598840	9590	9590	9590	9590	0
448	20240307	121800	132598840	9590	9590	9590	9590	12
449	20240307	121700	132483760	9600	9600	9600	9600	0
450	20240307	121600	132483760	9600	9600	9600	9600	0
451	20240307	121500	132483760	9600	9600	9600	9600	0
452	20240307	121400	132483760	9600	9650	9650	9600	810
453	20240307	121300	124691640	9660	9660	9660	9660	0
454	20240307	121200	124691640	9660	9660	9660	9660	0
455	20240307	121100	124691640	9660	9660	9660	9660	1
456	20240307	121000	124681980	9660	9660	9660	9660	2
457	20240307	120900	124662660	9660	9660	9660	9660	2
458	20240307	120800	124643340	9660	9660	9670	9660	67
459	20240307	120700	123995470	9660	9660	9660	9660	0
460	20240307	120600	123995470	9660	9660	9660	9660	0
461	20240307	120500	123995470	9660	9660	9660	9660	1
462	20240307	120400	123985810	9680	9680	9680	9680	0
463	20240307	120300	123985810	9680	9680	9680	9680	0
464	20240307	120200	123985810	9680	9680	9680	9670	51
465	20240307	120100	123492540	9680	9680	9680	9680	1
466	20240307	120000	123482860	9680	9680	9680	9680	4
467	20240307	115900	123444140	9690	9690	9690	9690	0
468	20240307	115800	123444140	9690	9690	9690	9690	0
469	20240307	115700	123444140	9690	9690	9690	9690	1
470	20240307	115600	123434450	9670	9670	9670	9670	0
471	20240307	115500	123434450	9670	9670	9670	9670	0
472	20240307	115400	123434450	9670	9670	9670	9670	0
473	20240307	115300	123434450	9670	9670	9670	9670	5
474	20240307	115200	123386100	9660	9680	9680	9660	10
475	20240307	115100	123289410	9690	9690	9690	9690	0
476	20240307	115000	123289410	9690	9690	9690	9690	1
477	20240307	114900	123279720	9680	9680	9680	9680	1
478	20240307	114800	123270040	9690	9690	9690	9690	0
479	20240307	114700	123270040	9690	9690	9690	9690	0
480	20240307	114600	123270040	9690	9690	9690	9690	1
481	20240307	114500	123260350	9700	9700	9700	9700	0
482	20240307	114400	123260350	9700	9700	9700	9700	0
483	20240307	114300	123260350	9700	9700	9700	9700	1
484	20240307	114200	123250650	9700	9680	9700	9680	5
485	20240307	114100	123202230	9660	9660	9660	9660	2
486	20240307	114000	123182910	9660	9660	9660	9660	3
487	20240307	113900	123153930	9700	9680	9700	9670	65
488	20240307	113800	122524150	9670	9650	9670	9650	32
489	20240307	113700	122214730	9630	9630	9630	9630	0
490	20240307	113600	122214730	9630	9640	9640	9630	7
491	20240307	113500	122147260	9650	9650	9650	9650	0
492	20240307	113400	122147260	9650	9660	9660	9650	23
493	20240307	113300	121925240	9660	9660	9660	9660	0
494	20240307	113200	121925240	9660	9660	9660	9660	0
495	20240307	113100	121925240	9660	9660	9660	9660	4
496	20240307	113000	121886600	9660	9670	9670	9660	6
497	20240307	112900	121828620	9670	9660	9670	9660	117
498	20240307	112800	120698380	9670	9670	9670	9670	1
499	20240307	112700	120688710	9650	9650	9650	9650	0
500	20240307	112600	120688710	9650	9650	9650	9650	0
501	20240307	112500	120688710	9650	9650	9650	9650	0
502	20240307	112400	120688710	9650	9660	9660	9650	20
503	20240307	112300	120495610	9670	9670	9670	9670	3
504	20240307	112200	120466600	9650	9650	9650	9650	0
505	20240307	112100	120466600	9650	9650	9650	9650	0
506	20240307	112000	120466600	9650	9650	9650	9650	0
507	20240307	111900	120466600	9650	9650	9650	9650	0
508	20240307	111800	120466600	9650	9650	9650	9650	0
509	20240307	111700	120466600	9650	9650	9650	9650	0
510	20240307	111600	120466600	9650	9650	9650	9650	0
511	20240307	111500	120466600	9650	9650	9650	9650	0
512	20240307	111400	120466600	9650	9700	9700	9650	379
513	20240307	111300	116807860	9700	9700	9700	9700	0
514	20240307	111200	116807860	9700	9700	9700	9700	7
515	20240307	111100	116739960	9700	9700	9700	9700	1
516	20240307	111000	116730260	9700	9700	9700	9700	13
517	20240307	110900	116604160	9730	9700	9730	9700	6
518	20240307	110800	116545890	9690	9690	9690	9690	5
519	20240307	110700	116497440	9660	9660	9660	9660	0
520	20240307	110600	116497440	9660	9660	9660	9660	0
521	20240307	110500	116497440	9660	9690	9690	9660	101
522	20240307	110400	115521070	9700	9720	9720	9700	18
523	20240307	110300	115346180	9730	9730	9730	9730	0
524	20240307	110200	115346180	9730	9730	9730	9730	0
525	20240307	110100	115346180	9730	9730	9730	9730	8
526	20240307	110000	115268340	9730	9730	9730	9730	0
527	20240307	105900	115268340	9730	9730	9730	9730	5
528	20240307	105800	115219690	9730	9730	9730	9730	0
529	20240307	105700	115219690	9730	9740	9740	9730	150
530	20240307	105600	113758800	9760	9760	9760	9760	0
531	20240307	105500	113758800	9760	9760	9760	9760	0
532	20240307	105400	113758800	9760	9760	9760	9760	0
533	20240307	105300	113758800	9760	9740	9770	9740	68
534	20240307	105200	113096230	9750	9750	9750	9750	12
535	20240307	105100	112979230	9780	9780	9780	9780	0
536	20240307	105000	112979230	9780	9780	9780	9780	0
537	20240307	104900	112979230	9780	9780	9780	9780	0
538	20240307	104800	112979230	9780	9780	9780	9780	1
539	20240307	104700	112969450	9750	9770	9780	9750	1170
540	20240307	104600	101527800	9770	9710	9770	9710	3359
541	20240307	104500	68892490	9710	9700	9710	9700	3
542	20240307	104400	68863380	9710	9670	9710	9670	129
543	20240307	104300	67612650	9680	9690	9690	9680	8
544	20240307	104200	67535190	9710	9710	9710	9710	0
545	20240307	104100	67535190	9710	9710	9710	9710	0
546	20240307	104000	67535190	9710	9710	9710	9710	0
547	20240307	103900	67535190	9710	9720	9730	9710	16
548	20240307	103800	67379710	9720	9720	9720	9720	1
549	20240307	103700	67369990	9730	9730	9740	9730	17
550	20240307	103600	67204550	9730	9720	9730	9720	2
551	20240307	103500	67185100	9660	9660	9660	9660	0
552	20240307	103400	67185100	9660	9730	9730	9660	75
553	20240307	103300	66459170	9740	9740	9740	9740	2
554	20240307	103200	66439690	9740	9740	9740	9740	0
555	20240307	103100	66439690	9740	9740	9740	9740	0
556	20240307	103000	66439690	9740	9750	9750	9740	6
557	20240307	102900	66381240	9750	9750	9750	9750	7
558	20240307	102800	66312990	9760	9760	9760	9760	34
559	20240307	102700	65981150	9760	9710	9760	9710	272
560	20240307	102600	63334040	9710	9720	9720	9710	11
561	20240307	102500	63227130	9720	9690	9720	9690	24
562	20240307	102400	62994200	9700	9700	9700	9700	12
563	20240307	102300	62877800	9700	9710	9710	9700	15
564	20240307	102200	62732230	9720	9710	9720	9710	25
565	20240307	102100	62489330	9700	9700	9700	9680	135
566	20240307	102000	61180070	9710	9690	9710	9690	263
567	20240307	101900	58629300	9690	9690	9690	9690	4
568	20240307	101800	58590540	9690	9690	9690	9690	0
569	20240307	101700	58590540	9690	9690	9690	9690	5
570	20240307	101600	58542090	9690	9690	9690	9690	3
571	20240307	101500	58513020	9690	9690	9690	9690	0
572	20240307	101400	58513020	9690	9690	9690	9690	6
573	20240307	101300	58454880	9690	9690	9690	9690	0
574	20240307	101200	58454880	9690	9690	9690	9690	0
575	20240307	101100	58454880	9690	9680	9690	9680	35
576	20240307	101000	58116070	9670	9670	9670	9670	33
577	20240307	100900	57796960	9620	9670	9670	9620	27
578	20240307	100800	57536770	9670	9670	9670	9670	8
579	20240307	100700	57459410	9670	9670	9670	9670	21
580	20240307	100600	57256340	9670	9670	9670	9670	50
581	20240307	100500	56772840	9670	9670	9670	9670	0
582	20240307	100400	56772840	9670	9650	9670	9650	15
583	20240307	100300	56627950	9650	9650	9650	9650	0
584	20240307	100200	56627950	9650	9610	9650	9590	206
585	20240307	100100	54650800	9650	9650	9650	9650	0
586	20240307	100000	54650800	9650	9650	9650	9650	2
587	20240307	095900	54631500	9610	9610	9610	9610	10
588	20240307	095800	54535400	9670	9670	9670	9670	0
589	20240307	095700	54535400	9670	9670	9670	9670	0
590	20240307	095600	54535400	9670	9670	9670	9670	1
591	20240307	095500	54525730	9670	9620	9670	9620	72
592	20240307	095400	53833040	9600	9640	9640	9600	1216
593	20240307	095300	42138060	9670	9670	9670	9670	0
594	20240307	095200	42138060	9670	9640	9670	9640	206
595	20240307	095100	40152190	9640	9640	9640	9640	0
596	20240307	095000	40152190	9640	9640	9640	9640	0
597	20240307	094900	40152190	9640	9640	9640	9640	0
598	20240307	094800	40152190	9640	9640	9640	9640	0
599	20240307	094700	40152190	9640	9640	9640	9640	1
600	20240307	094600	40142550	9650	9650	9650	9650	108
601	20240307	094500	39100350	9670	9720	9720	9670	351
602	20240307	094400	35698080	9720	9720	9720	9720	17
603	20240307	094300	35532840	9770	9770	9770	9770	0
604	20240307	094200	35532840	9770	9770	9770	9770	0
605	20240307	094100	35532840	9770	9690	9770	9690	600
606	20240307	094000	29693410	9690	9690	9690	9690	2
607	20240307	093900	29674030	9690	9650	9700	9650	92
608	20240307	093800	28785840	9640	9600	9640	9600	82
609	20240307	093700	27998040	9600	9600	9600	9600	117
610	20240307	093600	26874840	9600	9600	9600	9600	1
611	20240307	093500	26865240	9570	9570	9570	9570	0
612	20240307	093400	26865240	9570	9570	9570	9570	0
613	20240307	093300	26865240	9570	9570	9570	9570	50
614	20240307	093200	26386740	9570	9570	9570	9570	0
615	20240307	093100	26386740	9570	9580	9580	9570	160
616	20240307	093000	24854610	9600	9600	9600	9600	0
617	20240307	092900	24854610	9600	9600	9600	9600	0
618	20240307	092800	24854610	9600	9600	9600	9600	0
619	20240307	092700	24854610	9600	9590	9600	9590	2
620	20240307	092600	24835420	9600	9600	9600	9600	0
621	20240307	092500	24835420	9600	9580	9600	9580	106
622	20240307	092400	23817960	9590	9590	9590	9590	107
623	20240307	092300	22791830	9600	9590	9600	9590	60
624	20240307	092200	22215930	9600	9600	9600	9600	2
625	20240307	092100	22196730	9600	9600	9600	9600	0
626	20240307	092000	22196730	9600	9600	9600	9600	1
627	20240307	091900	22187130	9590	9590	9590	9590	4
628	20240307	091800	22148770	9580	9580	9580	9580	0
629	20240307	091700	22148770	9580	9580	9580	9580	52
630	20240307	091600	21650610	9570	9570	9570	9570	0
631	20240307	091500	21650610	9570	9570	9570	9570	0
632	20240307	091400	21650610	9570	9570	9570	9570	0
633	20240307	091300	21650610	9570	9560	9570	9560	57
634	20240307	091200	21105680	9570	9570	9570	9570	0
635	20240307	091100	21105680	9570	9570	9570	9570	0
636	20240307	091000	21105680	9570	9590	9590	9570	9
637	20240307	090900	21019510	9590	9590	9590	9590	0
638	20240307	090800	21019510	9590	9590	9590	9590	40
639	20240307	090700	20635910	9570	9690	9690	9570	260
640	20240307	090600	18138800	9700	9740	9780	9700	126
641	20240307	090500	16914390	9690	9650	9700	9650	388
642	20240307	090400	13164160	9600	9550	9600	9550	184
643	20240307	090300	11403040	9500	9520	9520	9500	1070
644	20240307	090200	1235000	9500	9500	9500	9500	0
645	20240307	090100	1235000	9500	9500	9500	9500	0
646	20240307	090000	1235000	9500	9500	9500	9500	130