KissMeData/067370/min/candle-20240308.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240308	194300	95323030	9690	9690	9690	9690	390
3	20240308	194200	95323030	9690	9690	9690	9690	0
4	20240308	194100	95323030	9690	9690	9690	9690	0
5	20240308	194000	95323030	9690	9690	9690	9690	0
6	20240308	193900	95323030	9690	9690	9690	9690	0
7	20240308	193800	95323030	9690	9690	9690	9690	0
8	20240308	193700	95323030	9690	9690	9690	9690	0
9	20240308	193600	95323030	9690	9690	9690	9690	0
10	20240308	193500	95323030	9690	9690	9690	9690	0
11	20240308	193400	95323030	9690	9690	9690	9690	0
12	20240308	193300	95323030	9690	9690	9690	9690	0
13	20240308	193200	95323030	9690	9690	9690	9690	0
14	20240308	193100	95323030	9690	9690	9690	9690	0
15	20240308	193000	95323030	9690	9690	9690	9690	0
16	20240308	192900	95323030	9690	9690	9690	9690	0
17	20240308	192800	95323030	9690	9690	9690	9690	0
18	20240308	192700	95323030	9690	9690	9690	9690	0
19	20240308	192600	95323030	9690	9690	9690	9690	0
20	20240308	192500	95323030	9690	9690	9690	9690	0
21	20240308	192400	95323030	9690	9690	9690	9690	0
22	20240308	192300	95323030	9690	9690	9690	9690	0
23	20240308	192200	95323030	9690	9690	9690	9690	0
24	20240308	192100	95323030	9690	9690	9690	9690	0
25	20240308	192000	95323030	9690	9690	9690	9690	0
26	20240308	191900	95323030	9690	9690	9690	9690	0
27	20240308	191800	95323030	9690	9690	9690	9690	0
28	20240308	191700	95323030	9690	9690	9690	9690	0
29	20240308	191600	95323030	9690	9690	9690	9690	0
30	20240308	191500	95323030	9690	9690	9690	9690	0
31	20240308	191400	95323030	9690	9690	9690	9690	0
32	20240308	191300	95323030	9690	9690	9690	9690	390
33	20240308	191200	95323030	9690	9690	9690	9690	0
34	20240308	191100	95323030	9690	9690	9690	9690	0
35	20240308	191000	95323030	9690	9690	9690	9690	0
36	20240308	190900	95323030	9690	9690	9690	9690	0
37	20240308	190800	95323030	9690	9690	9690	9690	0
38	20240308	190700	95323030	9690	9690	9690	9690	0
39	20240308	190600	95323030	9690	9690	9690	9690	0
40	20240308	190500	95323030	9690	9690	9690	9690	0
41	20240308	190400	95323030	9690	9690	9690	9690	0
42	20240308	190300	95323030	9690	9690	9690	9690	0
43	20240308	190200	95323030	9690	9690	9690	9690	0
44	20240308	190100	95323030	9690	9690	9690	9690	0
45	20240308	190000	95323030	9690	9690	9690	9690	0
46	20240308	185900	95323030	9690	9690	9690	9690	0
47	20240308	185800	95323030	9690	9690	9690	9690	0
48	20240308	185700	95323030	9690	9690	9690	9690	0
49	20240308	185600	95323030	9690	9690	9690	9690	0
50	20240308	185500	95323030	9690	9690	9690	9690	0
51	20240308	185400	95323030	9690	9690	9690	9690	0
52	20240308	185300	95323030	9690	9690	9690	9690	0
53	20240308	185200	95323030	9690	9690	9690	9690	0
54	20240308	185100	95323030	9690	9690	9690	9690	0
55	20240308	185000	95323030	9690	9690	9690	9690	0
56	20240308	184900	95323030	9690	9690	9690	9690	0
57	20240308	184800	95323030	9690	9690	9690	9690	0
58	20240308	184700	95323030	9690	9690	9690	9690	0
59	20240308	184600	95323030	9690	9690	9690	9690	0
60	20240308	184500	95323030	9690	9690	9690	9690	0
61	20240308	184400	95323030	9690	9690	9690	9690	0
62	20240308	184300	95323030	9690	9690	9690	9690	390
63	20240308	184200	95323030	9690	9690	9690	9690	0
64	20240308	184100	95323030	9690	9690	9690	9690	0
65	20240308	184000	95323030	9690	9690	9690	9690	0
66	20240308	183900	95323030	9690	9690	9690	9690	0
67	20240308	183800	95323030	9690	9690	9690	9690	0
68	20240308	183700	95323030	9690	9690	9690	9690	0
69	20240308	183600	95323030	9690	9690	9690	9690	0
70	20240308	183500	95323030	9690	9690	9690	9690	0
71	20240308	183400	95323030	9690	9690	9690	9690	0
72	20240308	183300	95323030	9690	9690	9690	9690	0
73	20240308	183200	95323030	9690	9690	9690	9690	0
74	20240308	183100	95323030	9690	9690	9690	9690	0
75	20240308	183000	95323030	9690	9690	9690	9690	0
76	20240308	182900	95323030	9690	9690	9690	9690	0
77	20240308	182800	95323030	9690	9690	9690	9690	0
78	20240308	182700	95323030	9690	9690	9690	9690	0
79	20240308	182600	95323030	9690	9690	9690	9690	0
80	20240308	182500	95323030	9690	9690	9690	9690	0
81	20240308	182400	95323030	9690	9690	9690	9690	0
82	20240308	182300	95323030	9690	9690	9690	9690	0
83	20240308	182200	95323030	9690	9690	9690	9690	0
84	20240308	182100	95323030	9690	9690	9690	9690	0
85	20240308	182000	95323030	9690	9690	9690	9690	0
86	20240308	181900	95323030	9690	9690	9690	9690	0
87	20240308	181800	95323030	9690	9690	9690	9690	0
88	20240308	181700	95323030	9690	9690	9690	9690	0
89	20240308	181600	95323030	9690	9690	9690	9690	0
90	20240308	181500	95323030	9690	9690	9690	9690	0
91	20240308	181400	95323030	9690	9690	9690	9690	0
92	20240308	181300	95323030	9690	9690	9690	9690	390
93	20240308	181200	95323030	9690	9690	9690	9690	0
94	20240308	181100	95323030	9690	9690	9690	9690	0
95	20240308	181000	95323030	9690	9690	9690	9690	0
96	20240308	180900	95323030	9690	9690	9690	9690	0
97	20240308	180800	95323030	9690	9690	9690	9690	0
98	20240308	180700	95323030	9690	9690	9690	9690	0
99	20240308	180600	95323030	9690	9690	9690	9690	0
100	20240308	180500	95323030	9690	9690	9690	9690	0
101	20240308	180400	95323030	9690	9690	9690	9690	0
102	20240308	180300	95323030	9690	9690	9690	9690	0
103	20240308	180200	95323030	9690	9690	9690	9690	0
104	20240308	180100	95323030	9690	9690	9690	9690	0
105	20240308	180000	95323030	9690	9690	9690	9690	0
106	20240308	175900	95323030	9690	9690	9690	9690	0
107	20240308	175800	95323030	9690	9690	9690	9690	0
108	20240308	175700	95323030	9690	9690	9690	9690	0
109	20240308	175600	95323030	9690	9690	9690	9690	0
110	20240308	175500	95323030	9690	9690	9690	9690	0
111	20240308	175400	95323030	9690	9690	9690	9690	0
112	20240308	175300	95323030	9690	9690	9690	9690	0
113	20240308	175200	95323030	9690	9690	9690	9690	0
114	20240308	175100	95323030	9690	9690	9690	9690	0
115	20240308	175000	95323030	9690	9690	9690	9690	0
116	20240308	174900	95323030	9690	9690	9690	9690	0
117	20240308	174800	95323030	9690	9690	9690	9690	0
118	20240308	174700	95323030	9690	9690	9690	9690	0
119	20240308	174600	95323030	9690	9690	9690	9690	0
120	20240308	174500	95323030	9690	9690	9690	9690	0
121	20240308	174400	95323030	9690	9690	9690	9690	0
122	20240308	174300	95323030	9690	9690	9690	9690	390
123	20240308	174200	95323030	9690	9690	9690	9690	0
124	20240308	174100	95323030	9690	9690	9690	9690	0
125	20240308	174000	95323030	9690	9690	9690	9690	0
126	20240308	173900	95323030	9690	9690	9690	9690	0
127	20240308	173800	95323030	9690	9690	9690	9690	0
128	20240308	173700	95323030	9690	9690	9690	9690	0
129	20240308	173600	95323030	9690	9690	9690	9690	0
130	20240308	173500	95323030	9690	9690	9690	9690	0
131	20240308	173400	95323030	9690	9690	9690	9690	0
132	20240308	173300	95323030	9690	9690	9690	9690	0
133	20240308	173200	95323030	9690	9690	9690	9690	0
134	20240308	173100	95323030	9690	9690	9690	9690	0
135	20240308	173000	95323030	9690	9690	9690	9690	0
136	20240308	172900	95323030	9690	9690	9690	9690	0
137	20240308	172800	95323030	9690	9690	9690	9690	0
138	20240308	172700	95323030	9690	9690	9690	9690	0
139	20240308	172600	95323030	9690	9690	9690	9690	0
140	20240308	172500	95323030	9690	9690	9690	9690	0
141	20240308	172400	95323030	9690	9690	9690	9690	0
142	20240308	172300	95323030	9690	9690	9690	9690	0
143	20240308	172200	95323030	9690	9690	9690	9690	0
144	20240308	172100	95323030	9690	9690	9690	9690	0
145	20240308	172000	95323030	9690	9690	9690	9690	0
146	20240308	171900	95323030	9690	9690	9690	9690	0
147	20240308	171800	95323030	9690	9690	9690	9690	0
148	20240308	171700	95323030	9690	9690	9690	9690	0
149	20240308	171600	95323030	9690	9690	9690	9690	0
150	20240308	171500	95323030	9690	9690	9690	9690	0
151	20240308	171400	95323030	9690	9690	9690	9690	0
152	20240308	171300	95323030	9690	9690	9690	9690	390
153	20240308	171200	95323030	9690	9690	9690	9690	0
154	20240308	171100	95323030	9690	9690	9690	9690	0
155	20240308	171000	95323030	9690	9690	9690	9690	0
156	20240308	170900	95323030	9690	9690	9690	9690	0
157	20240308	170800	95323030	9690	9690	9690	9690	0
158	20240308	170700	95323030	9690	9690	9690	9690	0
159	20240308	170600	95323030	9690	9690	9690	9690	0
160	20240308	170500	95323030	9690	9690	9690	9690	0
161	20240308	170400	95323030	9690	9690	9690	9690	0
162	20240308	170300	95323030	9690	9690	9690	9690	0
163	20240308	170200	95323030	9690	9690	9690	9690	0
164	20240308	170100	95323030	9690	9690	9690	9690	0
165	20240308	170000	95323030	9690	9690	9690	9690	0
166	20240308	165900	95323030	9690	9690	9690	9690	0
167	20240308	165800	95323030	9690	9690	9690	9690	0
168	20240308	165700	95323030	9690	9690	9690	9690	0
169	20240308	165600	95323030	9690	9690	9690	9690	0
170	20240308	165500	95323030	9690	9690	9690	9690	0
171	20240308	165400	95323030	9690	9690	9690	9690	0
172	20240308	165300	95323030	9690	9690	9690	9690	0
173	20240308	165200	95323030	9690	9690	9690	9690	0
174	20240308	165100	95323030	9690	9690	9690	9690	0
175	20240308	165000	95323030	9690	9690	9690	9690	0
176	20240308	164900	95323030	9690	9690	9690	9690	0
177	20240308	164800	95323030	9690	9690	9690	9690	0
178	20240308	164700	95323030	9690	9690	9690	9690	0
179	20240308	164600	95323030	9690	9690	9690	9690	0
180	20240308	164500	95323030	9690	9690	9690	9690	0
181	20240308	164400	95323030	9690	9690	9690	9690	0
182	20240308	164300	95323030	9690	9690	9690	9690	390
183	20240308	164200	95323030	9690	9690	9690	9690	0
184	20240308	164100	95323030	9690	9690	9690	9690	0
185	20240308	164000	95323030	9690	9690	9690	9690	0
186	20240308	163900	95323030	9690	9690	9690	9690	0
187	20240308	163800	95323030	9690	9690	9690	9690	0
188	20240308	163700	95323030	9690	9690	9690	9690	0
189	20240308	163600	95323030	9690	9690	9690	9690	0
190	20240308	163500	95323030	9690	9690	9690	9690	0
191	20240308	163400	95323030	9690	9690	9690	9690	0
192	20240308	163300	95323030	9690	9690	9690	9690	0
193	20240308	163200	95323030	9690	9690	9690	9690	0
194	20240308	163100	95323030	9690	9690	9690	9690	0
195	20240308	163000	95323030	9690	9690	9690	9690	0
196	20240308	162900	95323030	9690	9690	9690	9690	0
197	20240308	162800	95323030	9690	9690	9690	9690	0
198	20240308	162700	95323030	9690	9690	9690	9690	0
199	20240308	162600	95323030	9690	9690	9690	9690	0
200	20240308	162500	95323030	9690	9690	9690	9690	0
201	20240308	162400	95323030	9690	9690	9690	9690	0
202	20240308	162300	95323030	9690	9690	9690	9690	0
203	20240308	162200	95323030	9690	9690	9690	9690	0
204	20240308	162100	95323030	9690	9690	9690	9690	0
205	20240308	162000	95323030	9690	9690	9690	9690	0
206	20240308	161900	95323030	9690	9690	9690	9690	0
207	20240308	161800	95323030	9690	9690	9690	9690	0
208	20240308	161700	95323030	9690	9690	9690	9690	0
209	20240308	161600	95323030	9690	9690	9690	9690	0
210	20240308	161500	95323030	9690	9690	9690	9690	0
211	20240308	161400	95323030	9690	9690	9690	9690	0
212	20240308	161300	95323030	9690	9690	9690	9690	390
213	20240308	161200	95323030	9690	9690	9690	9690	0
214	20240308	161100	95323030	9690	9690	9690	9690	0
215	20240308	161000	95323030	9690	9690	9690	9690	0
216	20240308	160900	95323030	9690	9690	9690	9690	0
217	20240308	160800	95323030	9690	9690	9690	9690	0
218	20240308	160700	95323030	9690	9690	9690	9690	0
219	20240308	160600	95323030	9690	9690	9690	9690	0
220	20240308	160500	95323030	9690	9690	9690	9690	0
221	20240308	160400	95323030	9690	9690	9690	9690	0
222	20240308	160300	95323030	9690	9690	9690	9690	0
223	20240308	160200	95323030	9690	9690	9690	9690	0
224	20240308	160100	95323030	9690	9690	9690	9690	0
225	20240308	160000	95323030	9690	9690	9690	9690	0
226	20240308	155900	95323030	9690	9690	9690	9690	0
227	20240308	155800	95323030	9690	9690	9690	9690	0
228	20240308	155700	95323030	9690	9690	9690	9690	0
229	20240308	155600	95323030	9690	9690	9690	9690	0
230	20240308	155500	95323030	9690	9690	9690	9690	0
231	20240308	155400	95323030	9690	9690	9690	9690	0
232	20240308	155300	95323030	9690	9690	9690	9690	0
233	20240308	155200	95323030	9690	9690	9690	9690	0
234	20240308	155100	95323030	9690	9690	9690	9690	0
235	20240308	155000	95323030	9690	9690	9690	9690	0
236	20240308	154900	95323030	9690	9690	9690	9690	0
237	20240308	154800	95323030	9690	9690	9690	9690	0
238	20240308	154700	95323030	9690	9690	9690	9690	0
239	20240308	154600	95323030	9690	9690	9690	9690	0
240	20240308	154500	95323030	9690	9690	9690	9690	0
241	20240308	154400	95323030	9690	9690	9690	9690	0
242	20240308	154300	95323030	9690	9690	9690	9690	390
243	20240308	154200	95323030	9690	9690	9690	9690	0
244	20240308	154100	95323030	9690	9690	9690	9690	0
245	20240308	154000	95323030	9690	9690	9690	9690	0
246	20240308	153900	95323030	9690	9690	9690	9690	0
247	20240308	153800	95323030	9690	9690	9690	9690	0
248	20240308	153700	95323030	9690	9690	9690	9690	0
249	20240308	153600	95323030	9690	9690	9690	9690	0
250	20240308	153500	95323030	9690	9690	9690	9690	0
251	20240308	153400	95323030	9690	9690	9690	9690	0
252	20240308	153300	95323030	9690	9690	9690	9690	0
253	20240308	153200	95323030	9690	9690	9690	9690	0
254	20240308	153100	95323030	9690	9690	9690	9690	0
255	20240308	153000	95323030	9690	9690	9690	9690	390
256	20240308	152900	91543930	9690	9690	9690	9690	0
257	20240308	152800	91543930	9690	9690	9690	9690	0
258	20240308	152700	91543930	9690	9690	9690	9690	0
259	20240308	152600	91543930	9690	9690	9690	9690	0
260	20240308	152500	91543930	9690	9690	9690	9690	0
261	20240308	152400	91543930	9690	9690	9690	9690	0
262	20240308	152300	91543930	9690	9690	9690	9690	0
263	20240308	152200	91543930	9690	9690	9690	9690	0
264	20240308	152100	91543930	9690	9690	9690	9690	0
265	20240308	152000	91543930	9690	9690	9690	9690	0
266	20240308	151900	91543930	9690	9690	9690	9690	9
267	20240308	151800	91456720	9690	9690	9690	9690	10
268	20240308	151700	91359820	9690	9690	9690	9690	8
269	20240308	151600	91282300	9690	9690	9690	9690	0
270	20240308	151500	91282300	9690	9690	9690	9690	1
271	20240308	151400	91272610	9680	9680	9680	9670	31
272	20240308	151300	90972800	9680	9680	9680	9680	2
273	20240308	151200	90953440	9670	9670	9670	9670	20
274	20240308	151100	90760040	9680	9680	9680	9680	0
275	20240308	151000	90760040	9680	9680	9680	9680	0
276	20240308	150900	90760040	9680	9620	9690	9620	32
277	20240308	150800	90452070	9610	9630	9630	9610	275
278	20240308	150700	87808340	9620	9680	9680	9610	692
279	20240308	150600	81152770	9680	9680	9680	9680	0
280	20240308	150500	81152770	9680	9680	9680	9680	0
281	20240308	150400	81152770	9680	9680	9680	9680	0
282	20240308	150300	81152770	9680	9680	9680	9680	0
283	20240308	150200	81152770	9680	9660	9680	9640	201
284	20240308	150100	79214100	9680	9680	9680	9680	0
285	20240308	150000	79214100	9680	9680	9680	9680	0
286	20240308	145900	79214100	9680	9680	9680	9680	0
287	20240308	145800	79214100	9680	9680	9680	9680	0
288	20240308	145700	79214100	9680	9680	9680	9680	2
289	20240308	145600	79194740	9680	9680	9680	9680	2
290	20240308	145500	79175380	9680	9680	9680	9680	2
291	20240308	145400	79156020	9680	9680	9680	9680	2
292	20240308	145300	79136660	9680	9680	9680	9680	2
293	20240308	145200	79117300	9680	9680	9680	9680	0
294	20240308	145100	79117300	9680	9680	9680	9680	12
295	20240308	145000	79001140	9680	9680	9680	9680	85
296	20240308	144900	78178340	9680	9680	9680	9680	0
297	20240308	144800	78178340	9680	9680	9680	9680	0
298	20240308	144700	78178340	9680	9680	9680	9680	0
299	20240308	144600	78178340	9680	9680	9680	9680	0
300	20240308	144500	78178340	9680	9680	9680	9680	1
301	20240308	144400	78168660	9670	9670	9670	9670	0
302	20240308	144300	78168660	9670	9670	9670	9670	0
303	20240308	144200	78168660	9670	9670	9670	9670	0
304	20240308	144100	78168660	9670	9670	9670	9670	15
305	20240308	144000	78023610	9680	9680	9680	9680	0
306	20240308	143900	78023610	9680	9680	9680	9680	0
307	20240308	143800	78023610	9680	9680	9680	9680	10
308	20240308	143700	77926810	9680	9680	9680	9680	2
309	20240308	143600	77907450	9670	9670	9670	9670	26
310	20240308	143500	77656030	9680	9680	9680	9680	0
311	20240308	143400	77656030	9680	9680	9680	9680	100
312	20240308	143300	76688030	9680	9680	9680	9680	0
313	20240308	143200	76688030	9680	9680	9680	9680	0
314	20240308	143100	76688030	9680	9680	9680	9680	0
315	20240308	143000	76688030	9680	9680	9680	9680	0
316	20240308	142900	76688030	9680	9680	9680	9680	0
317	20240308	142800	76688030	9680	9680	9680	9680	0
318	20240308	142700	76688030	9680	9680	9680	9680	0
319	20240308	142600	76688030	9680	9680	9680	9680	0
320	20240308	142500	76688030	9680	9680	9680	9680	0
321	20240308	142400	76688030	9680	9680	9680	9680	0
322	20240308	142300	76688030	9680	9680	9680	9680	0
323	20240308	142200	76688030	9680	9680	9680	9680	0
324	20240308	142100	76688030	9680	9680	9680	9680	0
325	20240308	142000	76688030	9680	9680	9680	9680	0
326	20240308	141900	76688030	9680	9680	9680	9680	1
327	20240308	141800	76678350	9680	9680	9680	9680	0
328	20240308	141700	76678350	9680	9680	9680	9680	0
329	20240308	141600	76678350	9680	9680	9680	9680	0
330	20240308	141500	76678350	9680	9680	9680	9680	1
331	20240308	141400	76668670	9670	9690	9690	9670	51
332	20240308	141300	76175010	9690	9680	9690	9680	1644
333	20240308	141200	60246460	9690	9690	9690	9690	0
334	20240308	141100	60246460	9690	9690	9690	9690	0
335	20240308	141000	60246460	9690	9690	9690	9690	0
336	20240308	140900	60246460	9690	9690	9690	9690	0
337	20240308	140800	60246460	9690	9690	9690	9690	0
338	20240308	140700	60246460	9690	9690	9690	9690	0
339	20240308	140600	60246460	9690	9690	9690	9690	0
340	20240308	140500	60246460	9690	9690	9690	9690	0
341	20240308	140400	60246460	9690	9690	9690	9690	0
342	20240308	140300	60246460	9690	9650	9690	9650	13
343	20240308	140200	60120930	9690	9690	9690	9690	0
344	20240308	140100	60120930	9690	9690	9690	9690	0
345	20240308	140000	60120930	9690	9690	9690	9690	73
346	20240308	135900	59413560	9690	9690	9690	9690	0
347	20240308	135800	59413560	9690	9690	9690	9690	11
348	20240308	135700	59306970	9690	9690	9690	9690	0
349	20240308	135600	59306970	9690	9690	9690	9690	0
350	20240308	135500	59306970	9690	9690	9690	9690	0
351	20240308	135400	59306970	9690	9690	9690	9690	0
352	20240308	135300	59306970	9690	9690	9690	9690	0
353	20240308	135200	59306970	9690	9690	9690	9690	0
354	20240308	135100	59306970	9690	9690	9690	9690	0
355	20240308	135000	59306970	9690	9690	9690	9690	0
356	20240308	134900	59306970	9690	9690	9690	9690	0
357	20240308	134800	59306970	9690	9690	9690	9690	0
358	20240308	134700	59306970	9690	9690	9690	9690	0
359	20240308	134600	59306970	9690	9670	9690	9650	17
360	20240308	134500	59142790	9680	9680	9680	9680	0
361	20240308	134400	59142790	9680	9680	9680	9680	1
362	20240308	134300	59133110	9690	9690	9690	9690	0
363	20240308	134200	59133110	9690	9690	9690	9690	0
364	20240308	134100	59133110	9690	9690	9690	9690	0
365	20240308	134000	59133110	9690	9690	9690	9690	0
366	20240308	133900	59133110	9690	9690	9690	9690	0
367	20240308	133800	59133110	9690	9690	9690	9690	0
368	20240308	133700	59133110	9690	9690	9690	9690	0
369	20240308	133600	59133110	9690	9690	9690	9690	0
370	20240308	133500	59133110	9690	9690	9690	9690	0
371	20240308	133400	59133110	9690	9690	9690	9690	0
372	20240308	133300	59133110	9690	9690	9690	9690	0
373	20240308	133200	59133110	9690	9690	9690	9690	0
374	20240308	133100	59133110	9690	9690	9690	9690	1
375	20240308	133000	59123420	9680	9680	9680	9680	0
376	20240308	132900	59123420	9680	9680	9680	9680	0
377	20240308	132800	59123420	9680	9680	9680	9680	1
378	20240308	132700	59113740	9690	9680	9690	9680	2
379	20240308	132600	59094370	9690	9690	9690	9690	134
380	20240308	132500	57795910	9690	9690	9690	9690	0
381	20240308	132400	57795910	9690	9690	9690	9690	0
382	20240308	132300	57795910	9690	9690	9690	9690	0
383	20240308	132200	57795910	9690	9690	9690	9690	0
384	20240308	132100	57795910	9690	9680	9690	9680	35
385	20240308	132000	57457080	9680	9680	9680	9680	0
386	20240308	131900	57457080	9680	9680	9680	9680	0
387	20240308	131800	57457080	9680	9680	9680	9680	0
388	20240308	131700	57457080	9680	9680	9680	9680	0
389	20240308	131600	57457080	9680	9680	9680	9680	68
390	20240308	131500	56798840	9680	9680	9680	9680	0
391	20240308	131400	56798840	9680	9680	9680	9680	0
392	20240308	131300	56798840	9680	9680	9680	9680	0
393	20240308	131200	56798840	9680	9680	9680	9680	0
394	20240308	131100	56798840	9680	9680	9680	9680	0
395	20240308	131000	56798840	9680	9680	9680	9680	0
396	20240308	130900	56798840	9680	9680	9680	9680	0
397	20240308	130800	56798840	9680	9680	9680	9680	0
398	20240308	130700	56798840	9680	9680	9680	9680	0
399	20240308	130600	56798840	9680	9680	9680	9680	10
400	20240308	130500	56702040	9680	9680	9680	9680	0
401	20240308	130400	56702040	9680	9680	9680	9680	2
402	20240308	130300	56682680	9680	9680	9680	9680	3
403	20240308	130200	56653640	9650	9670	9670	9650	48
404	20240308	130100	56190300	9670	9670	9670	9670	0
405	20240308	130000	56190300	9670	9670	9670	9670	0
406	20240308	125900	56190300	9670	9670	9670	9670	5
407	20240308	125800	56141950	9680	9680	9680	9680	0
408	20240308	125700	56141950	9680	9680	9680	9680	0
409	20240308	125600	56141950	9680	9680	9680	9680	7
410	20240308	125500	56074190	9680	9680	9680	9680	1
411	20240308	125400	56064510	9680	9680	9680	9680	122
412	20240308	125300	54883550	9680	9680	9680	9680	0
413	20240308	125200	54883550	9680	9680	9680	9680	0
414	20240308	125100	54883550	9680	9680	9680	9680	0
415	20240308	125000	54883550	9680	9680	9680	9680	9
416	20240308	124900	54796430	9680	9680	9680	9680	0
417	20240308	124800	54796430	9680	9680	9680	9680	0
418	20240308	124700	54796430	9680	9680	9680	9680	0
419	20240308	124600	54796430	9680	9680	9680	9680	0
420	20240308	124500	54796430	9680	9680	9680	9680	7
421	20240308	124400	54728670	9680	9680	9680	9680	0
422	20240308	124300	54728670	9680	9680	9680	9680	0
423	20240308	124200	54728670	9680	9680	9680	9680	0
424	20240308	124100	54728670	9680	9680	9680	9680	7
425	20240308	124000	54660910	9680	9680	9680	9680	0
426	20240308	123900	54660910	9680	9660	9680	9660	431
427	20240308	123800	50497260	9660	9660	9660	9660	0
428	20240308	123700	50497260	9660	9660	9660	9660	0
429	20240308	123600	50497260	9660	9660	9660	9660	0
430	20240308	123500	50497260	9660	9660	9660	9660	0
431	20240308	123400	50497260	9660	9660	9660	9660	334
432	20240308	123300	47270820	9660	9660	9660	9660	0
433	20240308	123200	47270820	9660	9660	9660	9660	0
434	20240308	123100	47270820	9660	9660	9660	9660	0
435	20240308	123000	47270820	9660	9630	9660	9630	180
436	20240308	122900	45537120	9660	9640	9660	9630	31
437	20240308	122800	45238490	9660	9660	9660	9660	0
438	20240308	122700	45238490	9660	9660	9660	9660	0
439	20240308	122600	45238490	9660	9660	9660	9660	0
440	20240308	122500	45238490	9660	9660	9660	9660	0
441	20240308	122400	45238490	9660	9660	9660	9660	0
442	20240308	122300	45238490	9660	9660	9660	9660	1
443	20240308	122200	45228830	9660	9660	9660	9660	0
444	20240308	122100	45228830	9660	9660	9660	9660	1
445	20240308	122000	45219170	9650	9650	9650	9650	0
446	20240308	121900	45219170	9650	9650	9650	9650	0
447	20240308	121800	45219170	9650	9650	9650	9650	0
448	20240308	121700	45219170	9650	9650	9650	9650	0
449	20240308	121600	45219170	9650	9650	9650	9650	1
450	20240308	121500	45209520	9650	9640	9650	9640	11
451	20240308	121400	45103470	9650	9650	9650	9650	0
452	20240308	121300	45103470	9650	9650	9650	9650	0
453	20240308	121200	45103470	9650	9650	9650	9650	0
454	20240308	121100	45103470	9650	9650	9650	9650	0
455	20240308	121000	45103470	9650	9650	9650	9650	0
456	20240308	120900	45103470	9650	9650	9650	9650	0
457	20240308	120800	45103470	9650	9650	9650	9650	0
458	20240308	120700	45103470	9650	9650	9650	9650	0
459	20240308	120600	45103470	9650	9650	9650	9650	0
460	20240308	120500	45103470	9650	9630	9650	9630	29
461	20240308	120400	44823920	9660	9660	9660	9640	408
462	20240308	120300	40885880	9680	9670	9680	9670	2
463	20240308	120200	40866530	9680	9680	9680	9680	0
464	20240308	120100	40866530	9680	9680	9680	9680	0
465	20240308	120000	40866530	9680	9680	9680	9680	0
466	20240308	115900	40866530	9680	9680	9680	9680	0
467	20240308	115800	40866530	9680	9680	9680	9680	6
468	20240308	115700	40808450	9670	9670	9670	9670	0
469	20240308	115600	40808450	9670	9670	9670	9670	10
470	20240308	115500	40711750	9670	9670	9670	9670	0
471	20240308	115400	40711750	9670	9670	9670	9670	0
472	20240308	115300	40711750	9670	9670	9670	9670	0
473	20240308	115200	40711750	9670	9670	9670	9670	0
474	20240308	115100	40711750	9670	9670	9670	9670	0
475	20240308	115000	40711750	9670	9670	9670	9670	0
476	20240308	114900	40711750	9670	9670	9670	9670	0
477	20240308	114800	40711750	9670	9670	9670	9670	1
478	20240308	114700	40702080	9660	9660	9660	9660	0
479	20240308	114600	40702080	9660	9660	9660	9660	1
480	20240308	114500	40692420	9680	9680	9680	9680	0
481	20240308	114400	40692420	9680	9680	9680	9680	0
482	20240308	114300	40692420	9680	9680	9680	9680	0
483	20240308	114200	40692420	9680	9680	9680	9680	0
484	20240308	114100	40692420	9680	9680	9680	9680	0
485	20240308	114000	40692420	9680	9680	9680	9680	0
486	20240308	113900	40692420	9680	9680	9680	9680	0
487	20240308	113800	40692420	9680	9680	9680	9680	3
488	20240308	113700	40663380	9680	9680	9680	9680	0
489	20240308	113600	40663380	9680	9680	9680	9680	0
490	20240308	113500	40663380	9680	9680	9680	9680	0
491	20240308	113400	40663380	9680	9680	9680	9680	0
492	20240308	113300	40663380	9680	9680	9680	9680	0
493	20240308	113200	40663380	9680	9680	9680	9680	0
494	20240308	113100	40663380	9680	9680	9680	9680	0
495	20240308	113000	40663380	9680	9680	9680	9680	0
496	20240308	112900	40663380	9680	9680	9680	9680	0
497	20240308	112800	40663380	9680	9680	9680	9680	0
498	20240308	112700	40663380	9680	9680	9680	9680	0
499	20240308	112600	40663380	9680	9680	9680	9680	0
500	20240308	112500	40663380	9680	9680	9680	9680	0
501	20240308	112400	40663380	9680	9680	9680	9680	0
502	20240308	112300	40663380	9680	9680	9680	9680	0
503	20240308	112200	40663380	9680	9680	9680	9680	0
504	20240308	112100	40663380	9680	9680	9680	9680	0
505	20240308	112000	40663380	9680	9680	9680	9680	0
506	20240308	111900	40663380	9680	9680	9680	9680	0
507	20240308	111800	40663380	9680	9670	9680	9670	192
508	20240308	111700	38806600	9670	9670	9670	9670	0
509	20240308	111600	38806600	9670	9670	9670	9670	0
510	20240308	111500	38806600	9670	9670	9670	9670	0
511	20240308	111400	38806600	9670	9670	9670	9670	0
512	20240308	111300	38806600	9670	9670	9670	9670	0
513	20240308	111200	38806600	9670	9670	9670	9670	0
514	20240308	111100	38806600	9670	9670	9670	9670	0
515	20240308	111000	38806600	9670	9670	9670	9660	5
516	20240308	110900	38758280	9660	9660	9660	9660	3
517	20240308	110800	38729300	9670	9670	9670	9670	229
518	20240308	110700	36514870	9680	9680	9680	9680	0
519	20240308	110600	36514870	9680	9680	9680	9680	0
520	20240308	110500	36514870	9680	9680	9680	9680	0
521	20240308	110400	36514870	9680	9680	9680	9680	0
522	20240308	110300	36514870	9680	9680	9680	9680	0
523	20240308	110200	36514870	9680	9680	9680	9680	8
524	20240308	110100	36437430	9680	9680	9680	9680	0
525	20240308	110000	36437430	9680	9680	9680	9680	1
526	20240308	105900	36427750	9680	9680	9680	9680	0
527	20240308	105800	36427750	9680	9670	9680	9670	2
528	20240308	105700	36408400	9670	9670	9670	9670	3
529	20240308	105600	36379390	9680	9680	9680	9680	6
530	20240308	105500	36321310	9680	9680	9680	9680	1
531	20240308	105400	36311630	9680	9680	9680	9680	6
532	20240308	105300	36253550	9680	9680	9680	9680	2
533	20240308	105200	36234190	9680	9680	9680	9680	2
534	20240308	105100	36214830	9680	9680	9680	9680	12
535	20240308	105000	36098670	9680	9680	9680	9680	6
536	20240308	104900	36040590	9680	9680	9680	9680	2
537	20240308	104800	36021230	9680	9680	9680	9660	1091
538	20240308	104700	25460770	9680	9680	9680	9680	0
539	20240308	104600	25460770	9680	9680	9680	9680	0
540	20240308	104500	25460770	9680	9680	9680	9680	0
541	20240308	104400	25460770	9680	9680	9680	9680	2
542	20240308	104300	25441410	9680	9680	9680	9680	0
543	20240308	104200	25441410	9680	9680	9680	9680	0
544	20240308	104100	25441410	9680	9680	9680	9680	0
545	20240308	104000	25441410	9680	9680	9680	9680	0
546	20240308	103900	25441410	9680	9660	9680	9660	5
547	20240308	103800	25393070	9660	9660	9660	9660	0
548	20240308	103700	25393070	9660	9660	9660	9660	0
549	20240308	103600	25393070	9660	9650	9670	9640	108
550	20240308	103500	24351720	9650	9650	9650	9650	1
551	20240308	103400	24342070	9680	9650	9680	9650	115
552	20240308	103300	23232050	9680	9680	9680	9680	0
553	20240308	103200	23232050	9680	9680	9680	9680	0
554	20240308	103100	23232050	9680	9680	9680	9680	0
555	20240308	103000	23232050	9680	9680	9680	9680	0
556	20240308	102900	23232050	9680	9680	9680	9680	0
557	20240308	102800	23232050	9680	9680	9680	9680	0
558	20240308	102700	23232050	9680	9680	9680	9680	0
559	20240308	102600	23232050	9680	9680	9680	9680	0
560	20240308	102500	23232050	9680	9680	9680	9680	0
561	20240308	102400	23232050	9680	9680	9680	9680	0
562	20240308	102300	23232050	9680	9680	9680	9680	0
563	20240308	102200	23232050	9680	9680	9680	9680	0
564	20240308	102100	23232050	9680	9680	9680	9680	0
565	20240308	102000	23232050	9680	9680	9680	9680	0
566	20240308	101900	23232050	9680	9680	9680	9680	0
567	20240308	101800	23232050	9680	9680	9680	9680	0
568	20240308	101700	23232050	9680	9680	9680	9680	0
569	20240308	101600	23232050	9680	9680	9680	9680	0
570	20240308	101500	23232050	9680	9680	9680	9680	0
571	20240308	101400	23232050	9680	9680	9680	9680	0
572	20240308	101300	23232050	9680	9680	9680	9680	0
573	20240308	101200	23232050	9680	9680	9680	9680	0
574	20240308	101100	23232050	9680	9680	9680	9680	0
575	20240308	101000	23232050	9680	9670	9680	9670	3
576	20240308	100900	23203020	9680	9680	9680	9680	0
577	20240308	100800	23203020	9680	9680	9680	9680	0
578	20240308	100700	23203020	9680	9680	9680	9680	0
579	20240308	100600	23203020	9680	9670	9680	9670	10
580	20240308	100500	23106230	9680	9680	9680	9680	44
581	20240308	100400	22680310	9680	9680	9680	9680	2
582	20240308	100300	22660950	9640	9650	9650	9640	2
583	20240308	100200	22641660	9680	9680	9680	9680	0
584	20240308	100100	22641660	9680	9680	9680	9680	0
585	20240308	100000	22641660	9680	9680	9680	9680	0
586	20240308	095900	22641660	9680	9680	9680	9680	0
587	20240308	095800	22641660	9680	9680	9680	9680	0
588	20240308	095700	22641660	9680	9680	9680	9680	0
589	20240308	095600	22641660	9680	9680	9680	9680	0
590	20240308	095500	22641660	9680	9670	9680	9670	5
591	20240308	095400	22593300	9680	9680	9680	9680	1
592	20240308	095300	22583620	9640	9640	9640	9640	0
593	20240308	095200	22583620	9640	9640	9640	9640	0
594	20240308	095100	22583620	9640	9730	9760	9640	667
595	20240308	095000	16146030	9730	9730	9730	9730	0
596	20240308	094900	16146030	9730	9730	9730	9730	0
597	20240308	094800	16146030	9730	9730	9730	9730	0
598	20240308	094700	16146030	9730	9730	9730	9730	0
599	20240308	094600	16146030	9730	9730	9730	9730	1
600	20240308	094500	16136300	9650	9700	9700	9650	100
601	20240308	094400	15169230	9770	9770	9770	9770	0
602	20240308	094300	15169230	9770	9770	9770	9770	0
603	20240308	094200	15169230	9770	9770	9770	9770	0
604	20240308	094100	15169230	9770	9760	9770	9760	51
605	20240308	094000	14671130	9700	9700	9700	9700	0
606	20240308	093900	14671130	9700	9760	9760	9700	81
607	20240308	093800	13885370	9760	9760	9760	9760	0
608	20240308	093700	13885370	9760	9760	9760	9760	0
609	20240308	093600	13885370	9760	9760	9760	9760	0
610	20240308	093500	13885370	9760	9760	9760	9760	4
611	20240308	093400	13846330	9760	9760	9760	9760	1
612	20240308	093300	13836570	9690	9690	9690	9690	2
613	20240308	093200	13817190	9770	9770	9770	9770	0
614	20240308	093100	13817190	9770	9740	9770	9740	36
615	20240308	093000	13465740	9770	9660	9770	9660	175
616	20240308	092900	11773460	9740	9740	9740	9740	0
617	20240308	092800	11773460	9740	9740	9740	9740	0
618	20240308	092700	11773460	9740	9670	9740	9660	7
619	20240308	092600	11705750	9780	9780	9780	9780	0
620	20240308	092500	11705750	9780	9780	9780	9780	0
621	20240308	092400	11705750	9780	9760	9780	9760	4
622	20240308	092300	11666690	9770	9770	9770	9770	89
623	20240308	092200	10797160	9770	9770	9770	9770	0
624	20240308	092100	10797160	9770	9770	9770	9770	0
625	20240308	092000	10797160	9770	9760	9770	9760	5
626	20240308	091900	10748350	9770	9770	9770	9770	0
627	20240308	091800	10748350	9770	9770	9770	9770	22
628	20240308	091700	10533410	9790	9790	9790	9790	0
629	20240308	091600	10533410	9790	9670	9790	9670	15
630	20240308	091500	10388240	9650	9650	9650	9650	1
631	20240308	091400	10378590	9680	9810	9810	9680	298
632	20240308	091300	7475880	9700	9700	9700	9700	100
633	20240308	091200	6505880	9830	9830	9830	9830	0
634	20240308	091100	6505880	9830	9830	9830	9830	1
635	20240308	091000	6496050	9700	9700	9700	9700	0
636	20240308	090900	6496050	9700	9700	9700	9700	0
637	20240308	090800	6496050	9700	9700	9700	9700	0
638	20240308	090700	6496050	9700	9700	9700	9700	0
639	20240308	090600	6496050	9700	9700	9700	9700	0
640	20240308	090500	6496050	9700	9820	9870	9700	16
641	20240308	090400	6340000	9860	9860	9860	9860	0
642	20240308	090300	6340000	9860	9860	9860	9860	0
643	20240308	090200	6340000	9860	9860	9860	9860	1
644	20240308	090100	6330140	9720	9720	9720	9720	27
645	20240308	090000	6067700	9700	9900	9900	9700	613