KissMeData/067370/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	194400	209161310	9120	9120	9120	9120	40
3	20240318	194300	209161310	9120	9120	9120	9120	0
4	20240318	194200	209161310	9120	9120	9120	9120	0
5	20240318	194100	209161310	9120	9120	9120	9120	0
6	20240318	194000	209161310	9120	9120	9120	9120	0
7	20240318	193900	209161310	9120	9120	9120	9120	0
8	20240318	193800	209161310	9120	9120	9120	9120	0
9	20240318	193700	209161310	9120	9120	9120	9120	0
10	20240318	193600	209161310	9120	9120	9120	9120	0
11	20240318	193500	209161310	9120	9120	9120	9120	0
12	20240318	193400	209161310	9120	9120	9120	9120	0
13	20240318	193300	209161310	9120	9120	9120	9120	0
14	20240318	193200	209161310	9120	9120	9120	9120	0
15	20240318	193100	209161310	9120	9120	9120	9120	0
16	20240318	193000	209161310	9120	9120	9120	9120	0
17	20240318	192900	209161310	9120	9120	9120	9120	0
18	20240318	192800	209161310	9120	9120	9120	9120	0
19	20240318	192700	209161310	9120	9120	9120	9120	0
20	20240318	192600	209161310	9120	9120	9120	9120	0
21	20240318	192500	209161310	9120	9120	9120	9120	0
22	20240318	192400	209161310	9120	9120	9120	9120	0
23	20240318	192300	209161310	9120	9120	9120	9120	0
24	20240318	192200	209161310	9120	9120	9120	9120	0
25	20240318	192100	209161310	9120	9120	9120	9120	0
26	20240318	192000	209161310	9120	9120	9120	9120	0
27	20240318	191900	209161310	9120	9120	9120	9120	0
28	20240318	191800	209161310	9120	9120	9120	9120	0
29	20240318	191700	209161310	9120	9120	9120	9120	0
30	20240318	191600	209161310	9120	9120	9120	9120	0
31	20240318	191500	209161310	9120	9120	9120	9120	0
32	20240318	191400	209161310	9120	9120	9120	9120	40
33	20240318	191300	209161310	9120	9120	9120	9120	0
34	20240318	191200	209161310	9120	9120	9120	9120	0
35	20240318	191100	209161310	9120	9120	9120	9120	0
36	20240318	191000	209161310	9120	9120	9120	9120	0
37	20240318	190900	209161310	9120	9120	9120	9120	0
38	20240318	190800	209161310	9120	9120	9120	9120	0
39	20240318	190700	209161310	9120	9120	9120	9120	0
40	20240318	190600	209161310	9120	9120	9120	9120	0
41	20240318	190500	209161310	9120	9120	9120	9120	0
42	20240318	190400	209161310	9120	9120	9120	9120	0
43	20240318	190300	209161310	9120	9120	9120	9120	0
44	20240318	190200	209161310	9120	9120	9120	9120	0
45	20240318	190100	209161310	9120	9120	9120	9120	0
46	20240318	190000	209161310	9120	9120	9120	9120	0
47	20240318	185900	209161310	9120	9120	9120	9120	0
48	20240318	185800	209161310	9120	9120	9120	9120	0
49	20240318	185700	209161310	9120	9120	9120	9120	0
50	20240318	185600	209161310	9120	9120	9120	9120	0
51	20240318	185500	209161310	9120	9120	9120	9120	0
52	20240318	185400	209161310	9120	9120	9120	9120	0
53	20240318	185300	209161310	9120	9120	9120	9120	0
54	20240318	185200	209161310	9120	9120	9120	9120	0
55	20240318	185100	209161310	9120	9120	9120	9120	0
56	20240318	185000	209161310	9120	9120	9120	9120	0
57	20240318	184900	209161310	9120	9120	9120	9120	0
58	20240318	184800	209161310	9120	9120	9120	9120	0
59	20240318	184700	209161310	9120	9120	9120	9120	0
60	20240318	184600	209161310	9120	9120	9120	9120	0
61	20240318	184500	209161310	9120	9120	9120	9120	0
62	20240318	184400	209161310	9120	9120	9120	9120	40
63	20240318	184300	209161310	9120	9120	9120	9120	0
64	20240318	184200	209161310	9120	9120	9120	9120	0
65	20240318	184100	209161310	9120	9120	9120	9120	0
66	20240318	184000	209161310	9120	9120	9120	9120	0
67	20240318	183900	209161310	9120	9120	9120	9120	0
68	20240318	183800	209161310	9120	9120	9120	9120	0
69	20240318	183700	209161310	9120	9120	9120	9120	0
70	20240318	183600	209161310	9120	9120	9120	9120	0
71	20240318	183500	209161310	9120	9120	9120	9120	0
72	20240318	183400	209161310	9120	9120	9120	9120	0
73	20240318	183300	209161310	9120	9120	9120	9120	0
74	20240318	183200	209161310	9120	9120	9120	9120	0
75	20240318	183100	209161310	9120	9120	9120	9120	0
76	20240318	183000	209161310	9120	9120	9120	9120	0
77	20240318	182900	209161310	9120	9120	9120	9120	0
78	20240318	182800	209161310	9120	9120	9120	9120	0
79	20240318	182700	209161310	9120	9120	9120	9120	0
80	20240318	182600	209161310	9120	9120	9120	9120	0
81	20240318	182500	209161310	9120	9120	9120	9120	0
82	20240318	182400	209161310	9120	9120	9120	9120	0
83	20240318	182300	209161310	9120	9120	9120	9120	0
84	20240318	182200	209161310	9120	9120	9120	9120	0
85	20240318	182100	209161310	9120	9120	9120	9120	0
86	20240318	182000	209161310	9120	9120	9120	9120	0
87	20240318	181900	209161310	9120	9120	9120	9120	0
88	20240318	181800	209161310	9120	9120	9120	9120	0
89	20240318	181700	209161310	9120	9120	9120	9120	0
90	20240318	181600	209161310	9120	9120	9120	9120	0
91	20240318	181500	209161310	9120	9120	9120	9120	0
92	20240318	181400	209161310	9120	9120	9120	9120	40
93	20240318	181300	209161310	9120	9120	9120	9120	0
94	20240318	181200	209161310	9120	9120	9120	9120	0
95	20240318	181100	209161310	9120	9120	9120	9120	0
96	20240318	181000	209161310	9120	9120	9120	9120	0
97	20240318	180900	209161310	9120	9120	9120	9120	0
98	20240318	180800	209161310	9120	9120	9120	9120	0
99	20240318	180700	209161310	9120	9120	9120	9120	0
100	20240318	180600	209161310	9120	9120	9120	9120	0
101	20240318	180500	209161310	9120	9120	9120	9120	0
102	20240318	180400	209161310	9120	9120	9120	9120	0
103	20240318	180300	209161310	9120	9120	9120	9120	0
104	20240318	180200	209161310	9120	9120	9120	9120	0
105	20240318	180100	209161310	9120	9120	9120	9120	0
106	20240318	180000	209161310	9120	9120	9120	9120	0
107	20240318	175900	209161310	9120	9120	9120	9120	0
108	20240318	175800	209161310	9120	9120	9120	9120	0
109	20240318	175700	209161310	9120	9120	9120	9120	0
110	20240318	175600	209161310	9120	9120	9120	9120	0
111	20240318	175500	209161310	9120	9120	9120	9120	0
112	20240318	175400	209161310	9120	9120	9120	9120	0
113	20240318	175300	209161310	9120	9120	9120	9120	0
114	20240318	175200	209161310	9120	9120	9120	9120	0
115	20240318	175100	209161310	9120	9120	9120	9120	0
116	20240318	175000	209161310	9120	9120	9120	9120	0
117	20240318	174900	209161310	9120	9120	9120	9120	0
118	20240318	174800	209161310	9120	9120	9120	9120	0
119	20240318	174700	209161310	9120	9120	9120	9120	0
120	20240318	174600	209161310	9120	9120	9120	9120	0
121	20240318	174500	209161310	9120	9120	9120	9120	0
122	20240318	174400	209161310	9120	9120	9120	9120	40
123	20240318	174300	209161310	9120	9120	9120	9120	0
124	20240318	174200	209161310	9120	9120	9120	9120	0
125	20240318	174100	209161310	9120	9120	9120	9120	0
126	20240318	174000	209161310	9120	9120	9120	9120	0
127	20240318	173900	209161310	9120	9120	9120	9120	0
128	20240318	173800	209161310	9120	9120	9120	9120	0
129	20240318	173700	209161310	9120	9120	9120	9120	0
130	20240318	173600	209161310	9120	9120	9120	9120	0
131	20240318	173500	209161310	9120	9120	9120	9120	0
132	20240318	173400	209161310	9120	9120	9120	9120	0
133	20240318	173300	209161310	9120	9120	9120	9120	0
134	20240318	173200	209161310	9120	9120	9120	9120	0
135	20240318	173100	209161310	9120	9120	9120	9120	0
136	20240318	173000	209161310	9120	9120	9120	9120	0
137	20240318	172900	209161310	9120	9120	9120	9120	0
138	20240318	172800	209161310	9120	9120	9120	9120	0
139	20240318	172700	209161310	9120	9120	9120	9120	0
140	20240318	172600	209161310	9120	9120	9120	9120	0
141	20240318	172500	209161310	9120	9120	9120	9120	0
142	20240318	172400	209161310	9120	9120	9120	9120	0
143	20240318	172300	209161310	9120	9120	9120	9120	0
144	20240318	172200	209161310	9120	9120	9120	9120	0
145	20240318	172100	209161310	9120	9120	9120	9120	0
146	20240318	172000	209161310	9120	9120	9120	9120	0
147	20240318	171900	209161310	9120	9120	9120	9120	0
148	20240318	171800	209161310	9120	9120	9120	9120	0
149	20240318	171700	209161310	9120	9120	9120	9120	0
150	20240318	171600	209161310	9120	9120	9120	9120	0
151	20240318	171500	209161310	9120	9120	9120	9120	0
152	20240318	171400	209161310	9120	9120	9120	9120	40
153	20240318	171300	209161310	9120	9120	9120	9120	0
154	20240318	171200	209161310	9120	9120	9120	9120	0
155	20240318	171100	209161310	9120	9120	9120	9120	0
156	20240318	171000	209161310	9120	9120	9120	9120	0
157	20240318	170900	209161310	9120	9120	9120	9120	0
158	20240318	170800	209161310	9120	9120	9120	9120	0
159	20240318	170700	209161310	9120	9120	9120	9120	0
160	20240318	170600	209161310	9120	9120	9120	9120	0
161	20240318	170500	209161310	9120	9120	9120	9120	0
162	20240318	170400	209161310	9120	9120	9120	9120	0
163	20240318	170300	209161310	9120	9120	9120	9120	0
164	20240318	170200	209161310	9120	9120	9120	9120	0
165	20240318	170100	209161310	9120	9120	9120	9120	0
166	20240318	170000	209161310	9120	9120	9120	9120	0
167	20240318	165900	209161310	9120	9120	9120	9120	0
168	20240318	165800	209161310	9120	9120	9120	9120	0
169	20240318	165700	209161310	9120	9120	9120	9120	0
170	20240318	165600	209161310	9120	9120	9120	9120	0
171	20240318	165500	209161310	9120	9120	9120	9120	0
172	20240318	165400	209161310	9120	9120	9120	9120	0
173	20240318	165300	209161310	9120	9120	9120	9120	0
174	20240318	165200	209161310	9120	9120	9120	9120	0
175	20240318	165100	209161310	9120	9120	9120	9120	0
176	20240318	165000	209161310	9120	9120	9120	9120	0
177	20240318	164900	209161310	9120	9120	9120	9120	0
178	20240318	164800	209161310	9120	9120	9120	9120	0
179	20240318	164700	209161310	9120	9120	9120	9120	0
180	20240318	164600	209161310	9120	9120	9120	9120	0
181	20240318	164500	209161310	9120	9120	9120	9120	0
182	20240318	164400	209161310	9120	9120	9120	9120	40
183	20240318	164300	209161310	9120	9120	9120	9120	0
184	20240318	164200	209161310	9120	9120	9120	9120	0
185	20240318	164100	209161310	9120	9120	9120	9120	0
186	20240318	164000	209161310	9120	9120	9120	9120	0
187	20240318	163900	209161310	9120	9120	9120	9120	0
188	20240318	163800	209161310	9120	9120	9120	9120	0
189	20240318	163700	209161310	9120	9120	9120	9120	0
190	20240318	163600	209161310	9120	9120	9120	9120	0
191	20240318	163500	209161310	9120	9120	9120	9120	0
192	20240318	163400	209161310	9120	9120	9120	9120	0
193	20240318	163300	209161310	9120	9120	9120	9120	0
194	20240318	163200	209161310	9120	9120	9120	9120	0
195	20240318	163100	209161310	9120	9120	9120	9120	0
196	20240318	163000	209161310	9120	9120	9120	9120	0
197	20240318	162900	209161310	9120	9120	9120	9120	0
198	20240318	162800	209161310	9120	9120	9120	9120	0
199	20240318	162700	209161310	9120	9120	9120	9120	0
200	20240318	162600	209161310	9120	9120	9120	9120	0
201	20240318	162500	209161310	9120	9120	9120	9120	0
202	20240318	162400	209161310	9120	9120	9120	9120	0
203	20240318	162300	209161310	9120	9120	9120	9120	0
204	20240318	162200	209161310	9120	9120	9120	9120	0
205	20240318	162100	209161310	9120	9120	9120	9120	0
206	20240318	162000	209161310	9120	9120	9120	9120	0
207	20240318	161900	209161310	9120	9120	9120	9120	0
208	20240318	161800	209161310	9120	9120	9120	9120	0
209	20240318	161700	209161310	9120	9120	9120	9120	0
210	20240318	161600	209161310	9120	9120	9120	9120	0
211	20240318	161500	209161310	9120	9120	9120	9120	0
212	20240318	161400	209161310	9120	9120	9120	9120	40
213	20240318	161300	209161310	9120	9120	9120	9120	0
214	20240318	161200	209161310	9120	9120	9120	9120	0
215	20240318	161100	209161310	9120	9120	9120	9120	0
216	20240318	161000	209161310	9120	9120	9120	9120	0
217	20240318	160900	209161310	9120	9120	9120	9120	0
218	20240318	160800	209161310	9120	9120	9120	9120	0
219	20240318	160700	209161310	9120	9120	9120	9120	0
220	20240318	160600	209161310	9120	9120	9120	9120	0
221	20240318	160500	209161310	9120	9120	9120	9120	0
222	20240318	160400	209161310	9120	9120	9120	9120	0
223	20240318	160300	209161310	9120	9120	9120	9120	0
224	20240318	160200	209161310	9120	9120	9120	9120	0
225	20240318	160100	209161310	9120	9120	9120	9120	0
226	20240318	160000	209161310	9120	9120	9120	9120	0
227	20240318	155900	209161310	9120	9120	9120	9120	0
228	20240318	155800	209161310	9120	9120	9120	9120	0
229	20240318	155700	209161310	9120	9120	9120	9120	0
230	20240318	155600	209161310	9120	9120	9120	9120	0
231	20240318	155500	209161310	9120	9120	9120	9120	0
232	20240318	155400	209161310	9120	9120	9120	9120	0
233	20240318	155300	209161310	9120	9120	9120	9120	0
234	20240318	155200	209161310	9120	9120	9120	9120	0
235	20240318	155100	209161310	9120	9120	9120	9120	0
236	20240318	155000	209161310	9120	9120	9120	9120	0
237	20240318	154900	209161310	9120	9120	9120	9120	0
238	20240318	154800	209161310	9120	9120	9120	9120	0
239	20240318	154700	209161310	9120	9120	9120	9120	0
240	20240318	154600	209161310	9120	9120	9120	9120	0
241	20240318	154500	209161310	9120	9120	9120	9120	0
242	20240318	154400	209161310	9120	9120	9120	9120	40
243	20240318	154300	209161310	9120	9120	9120	9120	0
244	20240318	154200	209161310	9120	9120	9120	9120	0
245	20240318	154100	209161310	9120	9120	9120	9120	0
246	20240318	154000	209161310	9120	9120	9120	9120	0
247	20240318	153900	209161310	9120	9120	9120	9120	0
248	20240318	153800	209161310	9120	9120	9120	9120	0
249	20240318	153700	209161310	9120	9120	9120	9120	0
250	20240318	153600	209161310	9120	9120	9120	9120	0
251	20240318	153500	209161310	9120	9120	9120	9120	0
252	20240318	153400	209161310	9120	9120	9120	9120	0
253	20240318	153300	209161310	9120	9120	9120	9120	0
254	20240318	153200	209161310	9120	9120	9120	9120	0
255	20240318	153100	209161310	9120	9120	9120	9120	0
256	20240318	153000	209161310	9120	9120	9120	9120	40
257	20240318	152900	208796510	9130	9130	9130	9130	0
258	20240318	152800	208796510	9130	9130	9130	9130	0
259	20240318	152700	208796510	9130	9130	9130	9130	0
260	20240318	152600	208796510	9130	9130	9130	9130	0
261	20240318	152500	208796510	9130	9130	9130	9130	0
262	20240318	152400	208796510	9130	9130	9130	9130	0
263	20240318	152300	208796510	9130	9130	9130	9130	0
264	20240318	152200	208796510	9130	9130	9130	9130	0
265	20240318	152100	208796510	9130	9130	9130	9130	0
266	20240318	152000	208796510	9130	9130	9130	9130	0
267	20240318	151900	208796510	9130	9130	9130	9130	0
268	20240318	151800	208796510	9130	9120	9130	9120	291
269	20240318	151700	206140640	9120	9110	9120	9110	5
270	20240318	151600	206095050	9110	9110	9120	9100	314
271	20240318	151500	203234510	9110	9120	9120	9110	5
272	20240318	151400	203188930	9110	9120	9120	9110	5
273	20240318	151300	203143350	9120	9110	9120	9110	7
274	20240318	151200	203079550	9120	9120	9120	9110	14
275	20240318	151100	202951920	9120	9120	9120	9120	0
276	20240318	151000	202951920	9120	9100	9120	9100	54
277	20240318	150900	202460460	9110	9110	9110	9100	24
278	20240318	150800	202241970	9110	9100	9110	9100	11
279	20240318	150700	202141820	9100	9100	9110	9100	54
280	20240318	150600	201650340	9100	9090	9100	9090	105
281	20240318	150500	200695570	9080	9080	9090	9080	7
282	20240318	150400	200631980	9080	9090	9090	9080	5
283	20240318	150300	200586550	9080	9080	9080	9080	2
284	20240318	150200	200568390	9090	9070	9090	9070	5
285	20240318	150100	200522960	9080	9090	9090	9080	9
286	20240318	150000	200441210	9090	9090	9090	9090	3
287	20240318	145900	200413940	9090	9090	9090	9090	3
288	20240318	145800	200386670	9070	9090	9090	9070	218
289	20240318	145700	198409280	9090	9090	9090	9090	3
290	20240318	145600	198382010	9080	9100	9100	9080	10
291	20240318	145500	198291040	9090	9090	9090	9090	3
292	20240318	145400	198263770	9100	9090	9100	9090	5
293	20240318	145300	198218290	9080	9090	9100	9080	7
294	20240318	145200	198154640	9100	9090	9100	9090	12
295	20240318	145100	198045480	9100	9100	9100	9100	12
296	20240318	145000	197936280	9110	9110	9110	9110	3
297	20240318	144900	197908950	9100	9100	9100	9100	8
298	20240318	144800	197836150	9090	9100	9100	9090	6
299	20240318	144700	197781570	9090	9080	9100	9080	132
300	20240318	144600	196580500	9090	9100	9100	9080	34
301	20240318	144500	196271150	9100	9090	9100	9090	8
302	20240318	144400	196198400	9100	9100	9100	9080	6
303	20240318	144300	196143820	9080	9080	9100	9080	10
304	20240318	144200	196052900	9070	9080	9100	9070	22
305	20240318	144100	195853060	9080	9090	9090	9080	34
306	20240318	144000	195544010	9080	9090	9090	9080	6
307	20240318	143900	195489500	9080	9080	9080	9080	1
308	20240318	143800	195480420	9090	9080	9090	9080	8
309	20240318	143700	195407740	9090	9090	9090	9090	3
310	20240318	143600	195380470	9090	9090	9090	9090	3
311	20240318	143500	195353200	9090	9090	9090	9090	3
312	20240318	143400	195325930	9070	9100	9100	9070	9
313	20240318	143300	195244180	9100	9090	9100	9090	90
314	20240318	143200	194425630	9030	9090	9090	9030	8
315	20240318	143100	194353150	9100	9110	9110	9090	63
316	20240318	143000	193779320	9100	9110	9110	9100	4
317	20240318	142900	193742890	9110	9110	9110	9110	10
318	20240318	142800	193651790	9120	9120	9120	9120	3
319	20240318	142700	193624430	9110	9120	9120	9110	7
320	20240318	142600	193560630	9110	9120	9120	9110	5
321	20240318	142500	193515040	9120	9120	9120	9120	10
322	20240318	142400	193423840	9120	9120	9120	9120	4
323	20240318	142300	193387360	9120	9120	9120	9120	3
324	20240318	142200	193360000	9120	9120	9120	9120	9
325	20240318	142100	193277920	9120	9120	9120	9110	14
326	20240318	142000	193150250	9120	9130	9130	9120	10
327	20240318	141900	193058960	9130	9130	9130	9130	3
328	20240318	141800	193031570	9130	9140	9140	9130	10
329	20240318	141700	192940180	9140	9150	9150	9140	6
330	20240318	141600	192885310	9140	9140	9140	9140	3
331	20240318	141500	192857890	9150	9140	9150	9140	10
332	20240318	141400	192766450	9150	9150	9150	9150	3
333	20240318	141300	192739000	9140	9140	9140	9140	7
334	20240318	141200	192675020	9140	9140	9140	9140	3
335	20240318	141100	192647600	9140	9140	9140	9140	9
336	20240318	141000	192565340	9140	9150	9150	9140	5
337	20240318	140900	192519600	9130	9140	9150	9120	326
338	20240318	140800	189536880	9150	9140	9150	9140	21
339	20240318	140700	189344760	9150	9150	9150	9150	9
340	20240318	140600	189262410	9160	9150	9160	9150	8
341	20240318	140500	189189180	9150	9140	9150	9140	5
342	20240318	140400	189143440	9140	9160	9170	9140	64
343	20240318	140300	188557240	9170	9170	9170	9170	3
344	20240318	140200	188529730	9170	9140	9170	9140	6
345	20240318	140100	188474800	9190	9190	9190	9190	4
346	20240318	140000	188438040	9200	9170	9200	9160	95
347	20240318	135900	187565120	9170	9170	9170	9170	3
348	20240318	135800	187537610	9170	9160	9170	9160	12
349	20240318	135700	187427600	9160	9130	9170	9130	59
350	20240318	135600	186887770	9130	9130	9130	9130	5
351	20240318	135500	186842120	9130	9130	9130	9130	7
352	20240318	135400	186778210	9130	9130	9130	9130	3
353	20240318	135300	186750820	9130	9130	9130	9090	29
354	20240318	135200	186486570	9130	9170	9170	9130	5
355	20240318	135100	186440870	9190	9040	9190	9020	460
356	20240318	135000	182282290	9030	9030	9030	9030	3
357	20240318	134900	182255200	9040	9040	9040	9040	9
358	20240318	134800	182173840	9040	9040	9040	9040	7
359	20240318	134700	182110560	9040	9040	9040	9040	4
360	20240318	134600	182074400	9040	9040	9040	9040	10
361	20240318	134500	181984000	9030	9030	9030	9030	12
362	20240318	134400	181875640	9030	9030	9030	9030	4
363	20240318	134300	181839520	9030	9030	9030	9030	11
364	20240318	134200	181740190	9030	9030	9030	9030	9
365	20240318	134100	181658920	9030	9030	9030	9030	4
366	20240318	134000	181622800	9030	9030	9030	9030	16
367	20240318	133900	181478320	9030	9030	9030	9030	9
368	20240318	133800	181397050	9030	9000	9030	9000	137
369	20240318	133700	180162900	8980	9000	9000	8980	15
370	20240318	133600	180028100	9000	8990	9000	8990	5
371	20240318	133500	179983120	8990	8980	8990	8980	10
372	20240318	133400	179893230	8990	8990	8990	8990	3
373	20240318	133300	179866260	8980	8970	8990	8970	53
374	20240318	133200	179390330	8970	8910	8970	8910	801
375	20240318	133100	172242020	8910	8900	8910	8900	25
376	20240318	133000	172019400	8900	8900	8900	8900	130
377	20240318	132900	170862400	8900	8900	8900	8900	7
378	20240318	132800	170800100	8900	8900	8900	8900	9
379	20240318	132700	170720000	8900	8900	8900	8900	4
380	20240318	132600	170684400	8900	8900	8900	8900	16
381	20240318	132500	170542000	8900	8900	8900	8900	3
382	20240318	132400	170515300	8900	8900	8900	8900	8
383	20240318	132300	170444100	8880	8880	8880	8880	793
384	20240318	132200	163402260	8880	8880	8880	8880	47
385	20240318	132100	162984900	8880	8880	8880	8880	6
386	20240318	132000	162931620	8880	8880	8880	8880	3
387	20240318	131900	162904980	8880	8880	8880	8880	14
388	20240318	131800	162780660	8880	8880	8880	8880	6
389	20240318	131700	162727380	8880	8880	8880	8880	17
390	20240318	131600	162576420	8880	8880	8880	8880	3
391	20240318	131500	162549780	8880	8880	8880	8880	7
392	20240318	131400	162487620	8880	8880	8880	8880	11
393	20240318	131300	162389940	8880	8880	8880	8880	36
394	20240318	131200	162070260	8880	8880	8880	8880	15
395	20240318	131100	161937060	8880	8880	8880	8880	3
396	20240318	131000	161910420	8880	8880	8880	8880	16
397	20240318	130900	161768340	8880	8870	8880	8870	180
398	20240318	130800	160171690	8870	8880	8880	8870	396
399	20240318	130700	156656290	8880	8880	8880	8880	11
400	20240318	130600	156558610	8880	8880	8880	8880	8
401	20240318	130500	156487570	8880	8880	8880	8880	7
402	20240318	130400	156425410	8880	8880	8880	8880	9
403	20240318	130300	156345490	8880	8880	8880	8880	209
404	20240318	130200	154489570	8880	8880	8880	8880	3
405	20240318	130100	154462930	8860	8880	8880	8860	308
406	20240318	130000	151733850	8870	8880	8880	8870	7
407	20240318	125900	151671720	8880	8870	8880	8870	14
408	20240318	125800	151547410	8870	8880	8880	8870	10
409	20240318	125700	151458680	8880	8870	8880	8870	75
410	20240318	125600	150792700	8880	8870	8880	8870	8
411	20240318	125500	150721710	8870	8880	8880	8870	11
412	20240318	125400	150624040	8870	8870	8880	8870	13
413	20240318	125300	150508650	8870	8870	8880	8870	7
414	20240318	125200	150446530	8880	8880	8880	8880	9
415	20240318	125100	150366610	8880	8880	8880	8880	4
416	20240318	125000	150331090	8880	8870	8880	8870	34
417	20240318	124900	150029460	8870	8850	8870	8850	6
418	20240318	124800	149976280	8870	8840	8870	8840	182
419	20240318	124700	148367130	8870	8870	8870	8870	4
420	20240318	124600	148331650	8870	8860	8870	8850	244
421	20240318	124500	146171800	8870	8870	8870	8870	10
422	20240318	124400	146083100	8870	8870	8870	8870	16
423	20240318	124300	145941180	8870	8870	8870	8870	64
424	20240318	124200	145373500	8870	8870	8870	8870	4
425	20240318	124100	145338020	8870	8870	8870	8870	15
426	20240318	124000	145204970	8870	8870	8870	8870	4
427	20240318	123900	145169490	8870	8870	8870	8870	17
428	20240318	123800	145018700	8870	8870	8870	8870	3
429	20240318	123700	144992090	8870	8890	8890	8870	244
430	20240318	123600	142827410	8890	8890	8890	8890	13
431	20240318	123500	142711840	8890	8890	8890	8890	19
432	20240318	123400	142542930	8890	8890	8890	8890	6
433	20240318	123300	142489590	8890	8890	8890	8890	3
434	20240318	123200	142462920	8890	8880	8890	8880	13
435	20240318	123100	142347410	8890	8880	8890	8880	10
436	20240318	123000	142258570	8890	8890	8890	8890	8
437	20240318	122900	142187450	8890	8880	8890	8880	16
438	20240318	122800	142045260	8890	8890	8890	8890	8
439	20240318	122700	141974140	8890	8880	8890	8880	16
440	20240318	122600	141831920	8880	8880	8880	8880	0
441	20240318	122500	141831920	8880	8880	8880	8880	0
442	20240318	122400	141831920	8880	8880	8880	8880	0
443	20240318	122300	141831920	8880	8880	8880	8880	0
444	20240318	122200	141831920	8880	8880	8880	8880	1
445	20240318	122100	141823040	8880	8880	8880	8880	0
446	20240318	122000	141823040	8880	8880	8880	8880	0
447	20240318	121900	141823040	8880	8880	8880	8880	0
448	20240318	121800	141823040	8880	8880	8880	8880	0
449	20240318	121700	141823040	8880	8880	8880	8880	0
450	20240318	121600	141823040	8880	8880	8880	8880	0
451	20240318	121500	141823040	8880	8880	8880	8880	7
452	20240318	121400	141760880	8880	8880	8880	8880	8
453	20240318	121300	141689840	8880	8880	8880	8880	5
454	20240318	121200	141645440	8890	8860	8890	8860	252
455	20240318	121100	139412420	8860	8860	8860	8860	0
456	20240318	121000	139412420	8860	8860	8860	8860	0
457	20240318	120900	139412420	8860	8860	8860	8860	1116
458	20240318	120800	129524660	8890	8890	8890	8890	1
459	20240318	120700	129515770	8890	8890	8890	8890	3
460	20240318	120600	129489100	8900	8900	8900	8900	10
461	20240318	120500	129400100	8900	8900	8900	8900	0
462	20240318	120400	129400100	8900	8900	8900	8900	0
463	20240318	120300	129400100	8900	8900	8900	8900	0
464	20240318	120200	129400100	8900	8900	8900	8900	0
465	20240318	120100	129400100	8900	8900	8900	8900	0
466	20240318	120000	129400100	8900	8900	8900	8900	0
467	20240318	115900	129400100	8900	8900	8900	8900	5
468	20240318	115800	129355600	8900	8900	8900	8900	65
469	20240318	115700	128777100	8900	8900	8900	8900	33
470	20240318	115600	128483400	8900	8910	8910	8830	89
471	20240318	115500	127696230	8840	8900	8900	8840	161
472	20240318	115400	126269990	8840	8850	8910	8840	10
473	20240318	115300	126181470	8850	8850	8850	8850	500
474	20240318	115200	121756470	8910	8910	8910	8910	0
475	20240318	115100	121756470	8910	8910	8910	8910	0
476	20240318	115000	121756470	8910	8870	8910	8840	140
477	20240318	114900	120511590	8890	8890	8890	8890	0
478	20240318	114800	120511590	8890	8890	8890	8890	0
479	20240318	114700	120511590	8890	8850	8890	8850	6
480	20240318	114600	120458450	8850	8880	8880	8850	121
481	20240318	114500	119387240	8910	8910	8910	8910	0
482	20240318	114400	119387240	8910	8910	8910	8910	0
483	20240318	114300	119387240	8910	8910	8910	8910	1
484	20240318	114200	119378330	8860	8860	8860	8860	0
485	20240318	114100	119378330	8860	8870	8870	8860	300
486	20240318	114000	116720220	8850	8920	8920	8850	300
487	20240318	113900	114061310	8920	8920	8920	8920	0
488	20240318	113800	114061310	8920	8920	8920	8920	1
489	20240318	113700	114052390	8920	8920	8930	8920	14
490	20240318	113600	113927410	8920	8920	8920	8920	5
491	20240318	113500	113882810	8930	8930	8930	8930	29
492	20240318	113400	113623840	8940	8940	8940	8940	0
493	20240318	113300	113623840	8940	8940	8940	8940	0
494	20240318	113200	113623840	8940	8940	8940	8940	0
495	20240318	113100	113623840	8940	8940	8940	8940	0
496	20240318	113000	113623840	8940	8930	8940	8930	487
497	20240318	112900	109271220	8930	8930	8930	8930	0
498	20240318	112800	109271220	8930	8930	8930	8930	0
499	20240318	112700	109271220	8930	8930	8930	8930	40
500	20240318	112600	108914020	8930	8930	8930	8930	45
501	20240318	112500	108512170	8930	8930	8930	8930	0
502	20240318	112400	108512170	8930	8930	8930	8930	0
503	20240318	112300	108512170	8930	8930	8930	8930	0
504	20240318	112200	108512170	8930	8930	8930	8930	0
505	20240318	112100	108512170	8930	8930	8930	8930	50
506	20240318	112000	108065670	8920	8920	8920	8920	0
507	20240318	111900	108065670	8920	8920	8920	8920	0
508	20240318	111800	108065670	8920	8920	8920	8920	9
509	20240318	111700	107985390	8930	8930	8930	8930	40
510	20240318	111600	107628190	8940	8940	8940	8940	0
511	20240318	111500	107628190	8940	8940	8940	8940	0
512	20240318	111400	107628190	8940	8890	8940	8890	248
513	20240318	111300	105421230	8890	8890	8890	8890	50
514	20240318	111200	104976730	8890	8890	8890	8890	50
515	20240318	111100	104532230	8890	8890	8890	8890	0
516	20240318	111000	104532230	8890	8890	8890	8890	0
517	20240318	110900	104532230	8890	8890	8890	8890	0
518	20240318	110800	104532230	8890	8890	8890	8890	0
519	20240318	110700	104532230	8890	8880	8890	8880	100
520	20240318	110600	103643620	8880	8880	8880	8880	1
521	20240318	110500	103634740	8880	8880	8880	8880	9
522	20240318	110400	103554820	8910	8910	8910	8910	0
523	20240318	110300	103554820	8910	8910	8910	8910	0
524	20240318	110200	103554820	8910	8910	8910	8910	0
525	20240318	110100	103554820	8910	8910	8910	8910	1
526	20240318	110000	103545910	8850	8850	8860	8850	501
527	20240318	105900	99112050	8910	8910	8910	8910	0
528	20240318	105800	99112050	8910	8910	8910	8910	1
529	20240318	105700	99103140	8910	8910	8910	8910	0
530	20240318	105600	99103140	8910	8910	8910	8910	1
531	20240318	105500	99094230	8850	8860	8860	8850	400
532	20240318	105400	95551310	8910	8910	8910	8910	0
533	20240318	105300	95551310	8910	8910	8910	8910	0
534	20240318	105200	95551310	8910	8910	8910	8910	0
535	20240318	105100	95551310	8910	8910	8910	8910	0
536	20240318	105000	95551310	8910	8910	8910	8900	3
537	20240318	104900	95524590	8850	8930	8940	8850	152
538	20240318	104800	94178880	8880	8880	8880	8880	6
539	20240318	104700	94125600	8890	8880	8890	8850	227
540	20240318	104600	92112200	8870	8910	8910	8870	200
541	20240318	104500	90338160	8970	8950	8970	8950	19
542	20240318	104400	90167890	8940	8910	8960	8910	42
543	20240318	104300	89792290	8900	8870	8900	8870	87
544	20240318	104200	89020390	8950	8880	8950	8870	41
545	20240318	104100	88656370	8880	8900	8900	8880	8
546	20240318	104000	88585220	8900	8900	8900	8900	38
547	20240318	103900	88247020	8980	8980	8980	8980	0
548	20240318	103800	88247020	8980	8980	8980	8900	255
549	20240318	103700	85961140	8900	8910	8910	8900	30
550	20240318	103600	85693860	8990	8990	8990	8990	0
551	20240318	103500	85693860	8990	8990	8990	8990	0
552	20240318	103400	85693860	8990	8990	8990	8990	1
553	20240318	103300	85684870	8910	8910	8910	8910	0
554	20240318	103200	85684870	8910	8940	8940	8910	2
555	20240318	103100	85667020	9000	8940	9000	8940	130
556	20240318	103000	84504760	8940	8860	8940	8860	64
557	20240318	102900	83935990	8860	8860	8860	8860	66
558	20240318	102800	83351230	8910	8870	8910	8870	30
559	20240318	102700	83085090	8840	8840	8840	8840	6
560	20240318	102600	83032050	8840	8920	8920	8840	1794
561	20240318	102500	67149030	8890	8960	8960	8890	394
562	20240318	102400	63639190	8990	8990	8990	8990	0
563	20240318	102300	63639190	8990	8990	8990	8990	0
564	20240318	102200	63639190	8990	8990	8990	8990	0
565	20240318	102100	63639190	8990	8990	8990	8990	0
566	20240318	102000	63639190	8990	8990	8990	8990	0
567	20240318	101900	63639190	8990	8990	8990	8990	0
568	20240318	101800	63639190	8990	8990	8990	8990	0
569	20240318	101700	63639190	8990	8990	8990	8990	3
570	20240318	101600	63612220	8990	9000	9000	8990	106
571	20240318	101500	62658270	9000	9000	9000	9000	7
572	20240318	101400	62595270	9000	9000	9000	9000	0
573	20240318	101300	62595270	9000	9000	9000	9000	0
574	20240318	101200	62595270	9000	9000	9000	9000	9
575	20240318	101100	62514270	9000	9000	9000	9000	9
576	20240318	101000	62433270	9000	9000	9000	9000	10
577	20240318	100900	62343270	9000	9000	9000	9000	564
578	20240318	100800	57267270	9000	9000	9000	9000	0
579	20240318	100700	57267270	9000	9000	9000	9000	0
580	20240318	100600	57267270	9000	9000	9000	9000	0
581	20240318	100500	57267270	9000	9000	9000	9000	0
582	20240318	100400	57267270	9000	9000	9000	9000	0
583	20240318	100300	57267270	9000	9000	9000	9000	0
584	20240318	100200	57267270	9000	9000	9000	9000	0
585	20240318	100100	57267270	9000	9000	9000	9000	0
586	20240318	100000	57267270	9000	9000	9000	9000	0
587	20240318	095900	57267270	9000	9000	9000	9000	1
588	20240318	095800	57258270	9000	9000	9000	9000	0
589	20240318	095700	57258270	9000	9000	9000	9000	0
590	20240318	095600	57258270	9000	9000	9000	9000	0
591	20240318	095500	57258270	9000	9000	9000	9000	0
592	20240318	095400	57258270	9000	9000	9000	9000	50
593	20240318	095300	56808270	9000	8990	9000	8990	198
594	20240318	095200	55027100	8980	8980	8980	8980	3
595	20240318	095100	55000160	9000	9000	9000	9000	0
596	20240318	095000	55000160	9000	9000	9000	9000	0
597	20240318	094900	55000160	9000	9000	9000	9000	0
598	20240318	094800	55000160	9000	9000	9000	9000	0
599	20240318	094700	55000160	9000	9000	9000	9000	288
600	20240318	094600	52408160	9000	9000	9000	9000	3
601	20240318	094500	52381160	9000	9000	9000	9000	0
602	20240318	094400	52381160	9000	8990	9000	8990	213
603	20240318	094300	50465280	9000	9000	9000	9000	0
604	20240318	094200	50465280	9000	9000	9000	9000	2
605	20240318	094100	50447280	8950	8950	8950	8950	11
606	20240318	094000	50348830	8940	8940	8940	8940	0
607	20240318	093900	50348830	8940	8950	8950	8940	29
608	20240318	093800	50089550	8990	8990	8990	8990	12
609	20240318	093700	49981670	8990	8990	8990	8990	0
610	20240318	093600	49981670	8990	8990	8990	8990	50
611	20240318	093500	49532170	8990	8990	8990	8990	0
612	20240318	093400	49532170	8990	8990	8990	8990	0
613	20240318	093300	49532170	8990	8990	8990	8990	45
614	20240318	093200	49127620	9000	9000	9000	9000	0
615	20240318	093100	49127620	9000	8990	9000	8980	156
616	20240318	093000	47724330	9000	9000	9000	9000	0
617	20240318	092900	47724330	9000	8940	9000	8930	192
618	20240318	092800	46003260	8990	8990	8990	8990	1
619	20240318	092700	45994270	8920	8920	8920	8920	0
620	20240318	092600	45994270	8920	8920	8920	8920	0
621	20240318	092500	45994270	8920	8920	8920	8920	0
622	20240318	092400	45994270	8920	8990	8990	8920	41
623	20240318	092300	45628480	9020	9020	9020	9020	0
624	20240318	092200	45628480	9020	8990	9020	8990	311
625	20240318	092100	42828100	8930	8940	8940	8930	10
626	20240318	092000	42738750	9000	9000	9000	9000	21
627	20240318	091900	42549750	9000	8940	9000	8930	90
628	20240318	091800	41745600	9000	9000	9000	9000	0
629	20240318	091700	41745600	9000	8990	9000	8990	9
630	20240318	091600	41664630	8990	8990	8990	8990	10
631	20240318	091500	41574730	9000	8990	9000	8990	20
632	20240318	091400	41394790	9000	8980	9000	8980	118
633	20240318	091300	40333160	8900	8900	8900	8900	48
634	20240318	091200	39905960	8900	9010	9030	8900	317
635	20240318	091100	37059720	9010	8910	9010	8910	35
636	20240318	091000	36747470	9040	8920	9040	8920	199
637	20240318	090900	34968000	8920	8920	8920	8920	10
638	20240318	090800	34878800	8920	8920	8920	8920	64
639	20240318	090700	34307920	8890	8940	8940	8890	200
640	20240318	090600	32529070	8900	8860	8900	8850	269
641	20240318	090500	30139280	8780	8840	8840	8780	665
642	20240318	090400	24283730	8840	8820	8840	8800	290
643	20240318	090300	21729570	8880	8820	8880	8810	351
644	20240318	090200	18636040	8820	8830	8900	8810	202
645	20240318	090100	16855050	8900	8850	8900	8850	18
646	20240318	090000	16695500	8850	8810	8850	8810	1661