KissMeData/067370/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	194300	262330630	9580	9580	9580	9580	204
3	20240313	194200	262330630	9580	9580	9580	9580	0
4	20240313	194100	262330630	9580	9580	9580	9580	0
5	20240313	194000	262330630	9580	9580	9580	9580	0
6	20240313	193900	262330630	9580	9580	9580	9580	0
7	20240313	193800	262330630	9580	9580	9580	9580	0
8	20240313	193700	262330630	9580	9580	9580	9580	0
9	20240313	193600	262330630	9580	9580	9580	9580	0
10	20240313	193500	262330630	9580	9580	9580	9580	0
11	20240313	193400	262330630	9580	9580	9580	9580	0
12	20240313	193300	262330630	9580	9580	9580	9580	0
13	20240313	193200	262330630	9580	9580	9580	9580	0
14	20240313	193100	262330630	9580	9580	9580	9580	0
15	20240313	193000	262330630	9580	9580	9580	9580	0
16	20240313	192900	262330630	9580	9580	9580	9580	0
17	20240313	192800	262330630	9580	9580	9580	9580	0
18	20240313	192700	262330630	9580	9580	9580	9580	0
19	20240313	192600	262330630	9580	9580	9580	9580	0
20	20240313	192500	262330630	9580	9580	9580	9580	0
21	20240313	192400	262330630	9580	9580	9580	9580	0
22	20240313	192300	262330630	9580	9580	9580	9580	0
23	20240313	192200	262330630	9580	9580	9580	9580	0
24	20240313	192100	262330630	9580	9580	9580	9580	0
25	20240313	192000	262330630	9580	9580	9580	9580	0
26	20240313	191900	262330630	9580	9580	9580	9580	0
27	20240313	191800	262330630	9580	9580	9580	9580	0
28	20240313	191700	262330630	9580	9580	9580	9580	0
29	20240313	191600	262330630	9580	9580	9580	9580	0
30	20240313	191500	262330630	9580	9580	9580	9580	0
31	20240313	191400	262330630	9580	9580	9580	9580	0
32	20240313	191300	262330630	9580	9580	9580	9580	204
33	20240313	191200	262330630	9580	9580	9580	9580	0
34	20240313	191100	262330630	9580	9580	9580	9580	0
35	20240313	191000	262330630	9580	9580	9580	9580	0
36	20240313	190900	262330630	9580	9580	9580	9580	0
37	20240313	190800	262330630	9580	9580	9580	9580	0
38	20240313	190700	262330630	9580	9580	9580	9580	0
39	20240313	190600	262330630	9580	9580	9580	9580	0
40	20240313	190500	262330630	9580	9580	9580	9580	0
41	20240313	190400	262330630	9580	9580	9580	9580	0
42	20240313	190300	262330630	9580	9580	9580	9580	0
43	20240313	190200	262330630	9580	9580	9580	9580	0
44	20240313	190100	262330630	9580	9580	9580	9580	0
45	20240313	190000	262330630	9580	9580	9580	9580	0
46	20240313	185900	262330630	9580	9580	9580	9580	0
47	20240313	185800	262330630	9580	9580	9580	9580	0
48	20240313	185700	262330630	9580	9580	9580	9580	0
49	20240313	185600	262330630	9580	9580	9580	9580	0
50	20240313	185500	262330630	9580	9580	9580	9580	0
51	20240313	185400	262330630	9580	9580	9580	9580	0
52	20240313	185300	262330630	9580	9580	9580	9580	0
53	20240313	185200	262330630	9580	9580	9580	9580	0
54	20240313	185100	262330630	9580	9580	9580	9580	0
55	20240313	185000	262330630	9580	9580	9580	9580	0
56	20240313	184900	262330630	9580	9580	9580	9580	0
57	20240313	184800	262330630	9580	9580	9580	9580	0
58	20240313	184700	262330630	9580	9580	9580	9580	0
59	20240313	184600	262330630	9580	9580	9580	9580	0
60	20240313	184500	262330630	9580	9580	9580	9580	0
61	20240313	184400	262330630	9580	9580	9580	9580	0
62	20240313	184300	262330630	9580	9580	9580	9580	204
63	20240313	184200	262330630	9580	9580	9580	9580	0
64	20240313	184100	262330630	9580	9580	9580	9580	0
65	20240313	184000	262330630	9580	9580	9580	9580	0
66	20240313	183900	262330630	9580	9580	9580	9580	0
67	20240313	183800	262330630	9580	9580	9580	9580	0
68	20240313	183700	262330630	9580	9580	9580	9580	0
69	20240313	183600	262330630	9580	9580	9580	9580	0
70	20240313	183500	262330630	9580	9580	9580	9580	0
71	20240313	183400	262330630	9580	9580	9580	9580	0
72	20240313	183300	262330630	9580	9580	9580	9580	0
73	20240313	183200	262330630	9580	9580	9580	9580	0
74	20240313	183100	262330630	9580	9580	9580	9580	0
75	20240313	183000	262330630	9580	9580	9580	9580	0
76	20240313	182900	262330630	9580	9580	9580	9580	0
77	20240313	182800	262330630	9580	9580	9580	9580	0
78	20240313	182700	262330630	9580	9580	9580	9580	0
79	20240313	182600	262330630	9580	9580	9580	9580	0
80	20240313	182500	262330630	9580	9580	9580	9580	0
81	20240313	182400	262330630	9580	9580	9580	9580	0
82	20240313	182300	262330630	9580	9580	9580	9580	0
83	20240313	182200	262330630	9580	9580	9580	9580	0
84	20240313	182100	262330630	9580	9580	9580	9580	0
85	20240313	182000	262330630	9580	9580	9580	9580	0
86	20240313	181900	262330630	9580	9580	9580	9580	0
87	20240313	181800	262330630	9580	9580	9580	9580	0
88	20240313	181700	262330630	9580	9580	9580	9580	0
89	20240313	181600	262330630	9580	9580	9580	9580	0
90	20240313	181500	262330630	9580	9580	9580	9580	0
91	20240313	181400	262330630	9580	9580	9580	9580	0
92	20240313	181300	262330630	9580	9580	9580	9580	204
93	20240313	181200	262330630	9580	9580	9580	9580	0
94	20240313	181100	262330630	9580	9580	9580	9580	0
95	20240313	181000	262330630	9580	9580	9580	9580	0
96	20240313	180900	262330630	9580	9580	9580	9580	0
97	20240313	180800	262330630	9580	9580	9580	9580	0
98	20240313	180700	262330630	9580	9580	9580	9580	0
99	20240313	180600	262330630	9580	9580	9580	9580	0
100	20240313	180500	262330630	9580	9580	9580	9580	0
101	20240313	180400	262330630	9580	9580	9580	9580	0
102	20240313	180300	262330630	9580	9580	9580	9580	0
103	20240313	180200	262330630	9580	9580	9580	9580	0
104	20240313	180100	262330630	9580	9580	9580	9580	0
105	20240313	180000	262330630	9580	9580	9580	9580	0
106	20240313	175900	262330630	9580	9580	9580	9580	0
107	20240313	175800	262330630	9580	9580	9580	9580	0
108	20240313	175700	262330630	9580	9580	9580	9580	0
109	20240313	175600	262330630	9580	9580	9580	9580	0
110	20240313	175500	262330630	9580	9580	9580	9580	0
111	20240313	175400	262330630	9580	9580	9580	9580	0
112	20240313	175300	262330630	9580	9580	9580	9580	0
113	20240313	175200	262330630	9580	9580	9580	9580	0
114	20240313	175100	262330630	9580	9580	9580	9580	0
115	20240313	175000	262330630	9580	9580	9580	9580	0
116	20240313	174900	262330630	9580	9580	9580	9580	0
117	20240313	174800	262330630	9580	9580	9580	9580	0
118	20240313	174700	262330630	9580	9580	9580	9580	0
119	20240313	174600	262330630	9580	9580	9580	9580	0
120	20240313	174500	262330630	9580	9580	9580	9580	0
121	20240313	174400	262330630	9580	9580	9580	9580	0
122	20240313	174300	262330630	9580	9580	9580	9580	204
123	20240313	174200	262330630	9580	9580	9580	9580	0
124	20240313	174100	262330630	9580	9580	9580	9580	0
125	20240313	174000	262330630	9580	9580	9580	9580	0
126	20240313	173900	262330630	9580	9580	9580	9580	0
127	20240313	173800	262330630	9580	9580	9580	9580	0
128	20240313	173700	262330630	9580	9580	9580	9580	0
129	20240313	173600	262330630	9580	9580	9580	9580	0
130	20240313	173500	262330630	9580	9580	9580	9580	0
131	20240313	173400	262330630	9580	9580	9580	9580	0
132	20240313	173300	262330630	9580	9580	9580	9580	0
133	20240313	173200	262330630	9580	9580	9580	9580	0
134	20240313	173100	262330630	9580	9580	9580	9580	0
135	20240313	173000	262330630	9580	9580	9580	9580	0
136	20240313	172900	262330630	9580	9580	9580	9580	0
137	20240313	172800	262330630	9580	9580	9580	9580	0
138	20240313	172700	262330630	9580	9580	9580	9580	0
139	20240313	172600	262330630	9580	9580	9580	9580	0
140	20240313	172500	262330630	9580	9580	9580	9580	0
141	20240313	172400	262330630	9580	9580	9580	9580	0
142	20240313	172300	262330630	9580	9580	9580	9580	0
143	20240313	172200	262330630	9580	9580	9580	9580	0
144	20240313	172100	262330630	9580	9580	9580	9580	0
145	20240313	172000	262330630	9580	9580	9580	9580	0
146	20240313	171900	262330630	9580	9580	9580	9580	0
147	20240313	171800	262330630	9580	9580	9580	9580	0
148	20240313	171700	262330630	9580	9580	9580	9580	0
149	20240313	171600	262330630	9580	9580	9580	9580	0
150	20240313	171500	262330630	9580	9580	9580	9580	0
151	20240313	171400	262330630	9580	9580	9580	9580	0
152	20240313	171300	262330630	9580	9580	9580	9580	204
153	20240313	171200	262330630	9580	9580	9580	9580	0
154	20240313	171100	262330630	9580	9580	9580	9580	0
155	20240313	171000	262330630	9580	9580	9580	9580	0
156	20240313	170900	262330630	9580	9580	9580	9580	0
157	20240313	170800	262330630	9580	9580	9580	9580	0
158	20240313	170700	262330630	9580	9580	9580	9580	0
159	20240313	170600	262330630	9580	9580	9580	9580	0
160	20240313	170500	262330630	9580	9580	9580	9580	0
161	20240313	170400	262330630	9580	9580	9580	9580	0
162	20240313	170300	262330630	9580	9580	9580	9580	0
163	20240313	170200	262330630	9580	9580	9580	9580	0
164	20240313	170100	262330630	9580	9580	9580	9580	0
165	20240313	170000	262330630	9580	9580	9580	9580	0
166	20240313	165900	262330630	9580	9580	9580	9580	0
167	20240313	165800	262330630	9580	9580	9580	9580	0
168	20240313	165700	262330630	9580	9580	9580	9580	0
169	20240313	165600	262330630	9580	9580	9580	9580	0
170	20240313	165500	262330630	9580	9580	9580	9580	0
171	20240313	165400	262330630	9580	9580	9580	9580	0
172	20240313	165300	262330630	9580	9580	9580	9580	0
173	20240313	165200	262330630	9580	9580	9580	9580	0
174	20240313	165100	262330630	9580	9580	9580	9580	0
175	20240313	165000	262330630	9580	9580	9580	9580	0
176	20240313	164900	262330630	9580	9580	9580	9580	0
177	20240313	164800	262330630	9580	9580	9580	9580	0
178	20240313	164700	262330630	9580	9580	9580	9580	0
179	20240313	164600	262330630	9580	9580	9580	9580	0
180	20240313	164500	262330630	9580	9580	9580	9580	0
181	20240313	164400	262330630	9580	9580	9580	9580	0
182	20240313	164300	262330630	9580	9580	9580	9580	204
183	20240313	164200	262330630	9580	9580	9580	9580	0
184	20240313	164100	262330630	9580	9580	9580	9580	0
185	20240313	164000	262330630	9580	9580	9580	9580	0
186	20240313	163900	262330630	9580	9580	9580	9580	0
187	20240313	163800	262330630	9580	9580	9580	9580	0
188	20240313	163700	262330630	9580	9580	9580	9580	0
189	20240313	163600	262330630	9580	9580	9580	9580	0
190	20240313	163500	262330630	9580	9580	9580	9580	0
191	20240313	163400	262330630	9580	9580	9580	9580	0
192	20240313	163300	262330630	9580	9580	9580	9580	0
193	20240313	163200	262330630	9580	9580	9580	9580	0
194	20240313	163100	262330630	9580	9580	9580	9580	0
195	20240313	163000	262330630	9580	9580	9580	9580	0
196	20240313	162900	262330630	9580	9580	9580	9580	0
197	20240313	162800	262330630	9580	9580	9580	9580	0
198	20240313	162700	262330630	9580	9580	9580	9580	0
199	20240313	162600	262330630	9580	9580	9580	9580	0
200	20240313	162500	262330630	9580	9580	9580	9580	0
201	20240313	162400	262330630	9580	9580	9580	9580	0
202	20240313	162300	262330630	9580	9580	9580	9580	0
203	20240313	162200	262330630	9580	9580	9580	9580	0
204	20240313	162100	262330630	9580	9580	9580	9580	0
205	20240313	162000	262330630	9580	9580	9580	9580	0
206	20240313	161900	262330630	9580	9580	9580	9580	0
207	20240313	161800	262330630	9580	9580	9580	9580	0
208	20240313	161700	262330630	9580	9580	9580	9580	0
209	20240313	161600	262330630	9580	9580	9580	9580	0
210	20240313	161500	262330630	9580	9580	9580	9580	0
211	20240313	161400	262330630	9580	9580	9580	9580	0
212	20240313	161300	262330630	9580	9580	9580	9580	204
213	20240313	161200	262330630	9580	9580	9580	9580	0
214	20240313	161100	262330630	9580	9580	9580	9580	0
215	20240313	161000	262330630	9580	9580	9580	9580	0
216	20240313	160900	262330630	9580	9580	9580	9580	0
217	20240313	160800	262330630	9580	9580	9580	9580	0
218	20240313	160700	262330630	9580	9580	9580	9580	0
219	20240313	160600	262330630	9580	9580	9580	9580	0
220	20240313	160500	262330630	9580	9580	9580	9580	0
221	20240313	160400	262330630	9580	9580	9580	9580	0
222	20240313	160300	262330630	9580	9580	9580	9580	0
223	20240313	160200	262330630	9580	9580	9580	9580	0
224	20240313	160100	262330630	9580	9580	9580	9580	0
225	20240313	160000	262330630	9580	9580	9580	9580	0
226	20240313	155900	262330630	9580	9580	9580	9580	0
227	20240313	155800	262330630	9580	9580	9580	9580	0
228	20240313	155700	262330630	9580	9580	9580	9580	0
229	20240313	155600	262330630	9580	9580	9580	9580	0
230	20240313	155500	262330630	9580	9580	9580	9580	0
231	20240313	155400	262330630	9580	9580	9580	9580	0
232	20240313	155300	262330630	9580	9580	9580	9580	0
233	20240313	155200	262330630	9580	9580	9580	9580	0
234	20240313	155100	262330630	9580	9580	9580	9580	0
235	20240313	155000	262330630	9580	9580	9580	9580	0
236	20240313	154900	262330630	9580	9580	9580	9580	0
237	20240313	154800	262330630	9580	9580	9580	9580	0
238	20240313	154700	262330630	9580	9580	9580	9580	0
239	20240313	154600	262330630	9580	9580	9580	9580	0
240	20240313	154500	262330630	9580	9580	9580	9580	0
241	20240313	154400	262330630	9580	9580	9580	9580	0
242	20240313	154300	262330630	9580	9580	9580	9580	204
243	20240313	154200	262330630	9580	9580	9580	9580	0
244	20240313	154100	262330630	9580	9580	9580	9580	0
245	20240313	154000	262330630	9580	9580	9580	9580	0
246	20240313	153900	262330630	9580	9580	9580	9580	0
247	20240313	153800	262330630	9580	9580	9580	9580	0
248	20240313	153700	262330630	9580	9580	9580	9580	0
249	20240313	153600	262330630	9580	9580	9580	9580	0
250	20240313	153500	262330630	9580	9580	9580	9580	0
251	20240313	153400	262330630	9580	9580	9580	9580	0
252	20240313	153300	262330630	9580	9580	9580	9580	0
253	20240313	153200	262330630	9580	9580	9580	9580	0
254	20240313	153100	262330630	9580	9580	9580	9580	0
255	20240313	153000	262330630	9580	9580	9580	9580	204
256	20240313	152900	260376310	9580	9580	9580	9580	0
257	20240313	152800	260376310	9580	9580	9580	9580	0
258	20240313	152700	260376310	9580	9580	9580	9580	0
259	20240313	152600	260376310	9580	9580	9580	9580	0
260	20240313	152500	260376310	9580	9580	9580	9580	0
261	20240313	152400	260376310	9580	9580	9580	9580	0
262	20240313	152300	260376310	9580	9580	9580	9580	0
263	20240313	152200	260376310	9580	9580	9580	9580	0
264	20240313	152100	260376310	9580	9580	9580	9580	0
265	20240313	152000	260376310	9580	9580	9580	9580	0
266	20240313	151900	260376310	9580	9580	9580	9570	7
267	20240313	151800	260309260	9570	9580	9580	9570	193
268	20240313	151700	258460520	9580	9560	9580	9560	33
269	20240313	151600	258145000	9560	9570	9580	9560	448
270	20240313	151500	253857030	9570	9560	9570	9550	18
271	20240313	151400	253684890	9570	9570	9570	9570	0
272	20240313	151300	253684890	9570	9560	9580	9560	245
273	20240313	151200	251340450	9560	9560	9560	9560	0
274	20240313	151100	251340450	9560	9550	9560	9550	301
275	20240313	151000	248462900	9560	9570	9570	9560	11
276	20240313	150900	248357680	9580	9580	9580	9580	0
277	20240313	150800	248357680	9580	9580	9580	9580	0
278	20240313	150700	248357680	9580	9580	9580	9580	0
279	20240313	150600	248357680	9580	9580	9580	9580	0
280	20240313	150500	248357680	9580	9580	9580	9580	5
281	20240313	150400	248309780	9580	9580	9580	9570	27
282	20240313	150300	248051290	9590	9590	9590	9590	18
283	20240313	150200	247878670	9580	9580	9580	9580	8
284	20240313	150100	247802030	9590	9590	9590	9590	0
285	20240313	150000	247802030	9590	9590	9590	9590	0
286	20240313	145900	247802030	9590	9590	9590	9590	0
287	20240313	145800	247802030	9590	9600	9600	9590	395
288	20240313	145700	244013970	9590	9590	9590	9590	300
289	20240313	145600	241136970	9600	9580	9600	9580	314
290	20240313	145500	238128350	9580	9570	9580	9570	199
291	20240313	145400	236223910	9570	9570	9570	9570	0
292	20240313	145300	236223910	9570	9550	9570	9550	199
293	20240313	145200	234323440	9550	9550	9550	9550	0
294	20240313	145100	234323440	9550	9550	9550	9550	52
295	20240313	145000	233826840	9570	9570	9570	9570	0
296	20240313	144900	233826840	9570	9560	9570	9560	10
297	20240313	144800	233731220	9560	9560	9560	9560	1
298	20240313	144700	233721660	9570	9570	9570	9570	0
299	20240313	144600	233721660	9570	9570	9570	9570	0
300	20240313	144500	233721660	9570	9570	9570	9570	0
301	20240313	144400	233721660	9570	9570	9570	9570	0
302	20240313	144300	233721660	9570	9570	9570	9570	2
303	20240313	144200	233702520	9580	9580	9580	9580	0
304	20240313	144100	233702520	9580	9580	9580	9580	0
305	20240313	144000	233702520	9580	9580	9580	9580	0
306	20240313	143900	233702520	9580	9580	9580	9580	0
307	20240313	143800	233702520	9580	9560	9580	9560	214
308	20240313	143700	231656660	9560	9560	9560	9560	38
309	20240313	143600	231293380	9580	9570	9580	9570	143
310	20240313	143500	229924860	9570	9570	9570	9570	0
311	20240313	143400	229924860	9570	9570	9570	9570	1
312	20240313	143300	229915290	9560	9560	9560	9560	0
313	20240313	143200	229915290	9560	9560	9560	9560	1
314	20240313	143100	229905730	9570	9570	9570	9570	0
315	20240313	143000	229905730	9570	9570	9570	9570	0
316	20240313	142900	229905730	9570	9570	9570	9570	0
317	20240313	142800	229905730	9570	9570	9570	9570	0
318	20240313	142700	229905730	9570	9570	9570	9570	0
319	20240313	142600	229905730	9570	9570	9570	9570	0
320	20240313	142500	229905730	9570	9570	9570	9570	0
321	20240313	142400	229905730	9570	9560	9570	9560	24
322	20240313	142300	229676270	9550	9550	9550	9550	0
323	20240313	142200	229676270	9550	9550	9550	9550	280
324	20240313	142100	227002270	9530	9530	9530	9530	0
325	20240313	142000	227002270	9530	9530	9530	9530	0
326	20240313	141900	227002270	9530	9530	9530	9530	0
327	20240313	141800	227002270	9530	9530	9530	9530	0
328	20240313	141700	227002270	9530	9530	9530	9530	0
329	20240313	141600	227002270	9530	9530	9530	9530	0
330	20240313	141500	227002270	9530	9530	9530	9530	0
331	20240313	141400	227002270	9530	9530	9530	9530	0
332	20240313	141300	227002270	9530	9530	9530	9530	0
333	20240313	141200	227002270	9530	9530	9530	9530	17
334	20240313	141100	226840260	9530	9530	9530	9530	0
335	20240313	141000	226840260	9530	9550	9550	9530	238
336	20240313	140900	224567420	9570	9570	9570	9570	0
337	20240313	140800	224567420	9570	9570	9570	9570	0
338	20240313	140700	224567420	9570	9570	9570	9570	0
339	20240313	140600	224567420	9570	9570	9570	9570	0
340	20240313	140500	224567420	9570	9570	9570	9570	0
341	20240313	140400	224567420	9570	9570	9570	9570	0
342	20240313	140300	224567420	9570	9570	9570	9570	0
343	20240313	140200	224567420	9570	9570	9570	9570	0
344	20240313	140100	224567420	9570	9570	9570	9570	92
345	20240313	140000	223686980	9570	9570	9570	9570	0
346	20240313	135900	223686980	9570	9570	9570	9570	0
347	20240313	135800	223686980	9570	9550	9580	9550	4
348	20240313	135700	223648710	9550	9550	9550	9550	93
349	20240313	135600	222760560	9590	9580	9590	9540	257
350	20240313	135500	220298680	9570	9520	9570	9520	1443
351	20240313	135400	206511790	9520	9510	9520	9510	553
352	20240313	135300	201249410	9510	9510	9510	9510	1
353	20240313	135200	201239900	9500	9500	9500	9500	216
354	20240313	135100	199187900	9500	9500	9500	9500	0
355	20240313	135000	199187900	9500	9500	9500	9500	0
356	20240313	134900	199187900	9500	9500	9500	9500	0
357	20240313	134800	199187900	9500	9500	9500	9500	0
358	20240313	134700	199187900	9500	9500	9500	9500	0
359	20240313	134600	199187900	9500	9500	9500	9500	1
360	20240313	134500	199178400	9500	9500	9500	9490	24
361	20240313	134400	198950450	9530	9530	9530	9530	0
362	20240313	134300	198950450	9530	9530	9530	9530	0
363	20240313	134200	198950450	9530	9530	9530	9530	0
364	20240313	134100	198950450	9530	9530	9530	9530	0
365	20240313	134000	198950450	9530	9530	9530	9530	0
366	20240313	133900	198950450	9530	9530	9530	9530	0
367	20240313	133800	198950450	9530	9530	9530	9530	0
368	20240313	133700	198950450	9530	9520	9530	9520	9
369	20240313	133600	198864760	9490	9490	9490	9490	0
370	20240313	133500	198864760	9490	9490	9490	9490	1
371	20240313	133400	198855270	9500	9500	9500	9500	0
372	20240313	133300	198855270	9500	9500	9500	9500	0
373	20240313	133200	198855270	9500	9500	9500	9500	0
374	20240313	133100	198855270	9500	9500	9500	9500	0
375	20240313	133000	198855270	9500	9500	9500	9500	6
376	20240313	132900	198798270	9510	9520	9520	9510	193
377	20240313	132800	196961060	9530	9530	9530	9530	0
378	20240313	132700	196961060	9530	9520	9530	9510	22
379	20240313	132600	196751610	9460	9460	9460	9460	0
380	20240313	132500	196751610	9460	9510	9510	9460	133
381	20240313	132400	195491700	9530	9530	9530	9530	0
382	20240313	132300	195491700	9530	9530	9530	9530	0
383	20240313	132200	195491700	9530	9530	9530	9530	0
384	20240313	132100	195491700	9530	9530	9530	9530	0
385	20240313	132000	195491700	9530	9530	9530	9530	0
386	20240313	131900	195491700	9530	9530	9530	9530	0
387	20240313	131800	195491700	9530	9530	9530	9530	0
388	20240313	131700	195491700	9530	9530	9530	9530	1
389	20240313	131600	195482170	9510	9510	9510	9510	5
390	20240313	131500	195434620	9510	9510	9510	9510	0
391	20240313	131400	195434620	9510	9510	9510	9510	1
392	20240313	131300	195425110	9510	9510	9510	9510	1
393	20240313	131200	195415600	9520	9530	9530	9520	35
394	20240313	131100	195082090	9550	9550	9550	9550	0
395	20240313	131000	195082090	9550	9550	9550	9550	0
396	20240313	130900	195082090	9550	9550	9550	9550	0
397	20240313	130800	195082090	9550	9550	9550	9550	0
398	20240313	130700	195082090	9550	9550	9550	9550	0
399	20240313	130600	195082090	9550	9550	9550	9550	0
400	20240313	130500	195082090	9550	9550	9550	9550	0
401	20240313	130400	195082090	9550	9550	9550	9550	0
402	20240313	130300	195082090	9550	9550	9550	9550	0
403	20240313	130200	195082090	9550	9540	9550	9530	36
404	20240313	130100	194738760	9550	9550	9550	9550	0
405	20240313	130000	194738760	9550	9550	9550	9550	0
406	20240313	125900	194738760	9550	9550	9550	9550	1
407	20240313	125800	194729210	9540	9540	9540	9540	3
408	20240313	125700	194700590	9550	9550	9550	9550	0
409	20240313	125600	194700590	9550	9550	9550	9550	0
410	20240313	125500	194700590	9550	9550	9550	9550	1
411	20240313	125400	194691040	9540	9540	9540	9540	2
412	20240313	125300	194671960	9530	9530	9530	9530	0
413	20240313	125200	194671960	9530	9530	9530	9530	0
414	20240313	125100	194671960	9530	9530	9530	9530	0
415	20240313	125000	194671960	9530	9530	9530	9530	0
416	20240313	124900	194671960	9530	9530	9530	9530	0
417	20240313	124800	194671960	9530	9530	9530	9530	0
418	20240313	124700	194671960	9530	9530	9530	9530	0
419	20240313	124600	194671960	9530	9530	9530	9530	0
420	20240313	124500	194671960	9530	9530	9530	9530	18
421	20240313	124400	194500420	9540	9540	9540	9540	0
422	20240313	124300	194500420	9540	9540	9540	9540	0
423	20240313	124200	194500420	9540	9540	9540	9540	0
424	20240313	124100	194500420	9540	9540	9540	9540	0
425	20240313	124000	194500420	9540	9540	9540	9540	19
426	20240313	123900	194319160	9540	9540	9540	9540	7
427	20240313	123800	194252380	9540	9540	9540	9540	0
428	20240313	123700	194252380	9540	9540	9540	9540	0
429	20240313	123600	194252380	9540	9540	9540	9540	1
430	20240313	123500	194242840	9550	9550	9550	9550	0
431	20240313	123400	194242840	9550	9550	9550	9550	0
432	20240313	123300	194242840	9550	9540	9550	9540	2
433	20240313	123200	194223750	9550	9550	9550	9550	0
434	20240313	123100	194223750	9550	9540	9550	9540	9
435	20240313	123000	194137870	9550	9550	9550	9550	0
436	20240313	122900	194137870	9550	9550	9550	9550	0
437	20240313	122800	194137870	9550	9550	9550	9550	1
438	20240313	122700	194128320	9540	9540	9540	9540	0
439	20240313	122600	194128320	9540	9540	9540	9540	0
440	20240313	122500	194128320	9540	9540	9540	9540	0
441	20240313	122400	194128320	9540	9540	9540	9540	5
442	20240313	122300	194080620	9540	9540	9540	9540	5
443	20240313	122200	194032920	9540	9540	9540	9540	0
444	20240313	122100	194032920	9540	9540	9540	9540	0
445	20240313	122000	194032920	9540	9540	9540	9540	6
446	20240313	121900	193975680	9560	9560	9560	9560	0
447	20240313	121800	193975680	9560	9560	9560	9560	0
448	20240313	121700	193975680	9560	9560	9560	9560	0
449	20240313	121600	193975680	9560	9560	9560	9560	0
450	20240313	121500	193975680	9560	9560	9560	9560	0
451	20240313	121400	193975680	9560	9560	9560	9560	0
452	20240313	121300	193975680	9560	9560	9560	9560	0
453	20240313	121200	193975680	9560	9560	9560	9560	0
454	20240313	121100	193975680	9560	9560	9560	9560	0
455	20240313	121000	193975680	9560	9560	9560	9560	0
456	20240313	120900	193975680	9560	9560	9560	9560	0
457	20240313	120800	193975680	9560	9560	9560	9560	0
458	20240313	120700	193975680	9560	9560	9560	9560	0
459	20240313	120600	193975680	9560	9560	9560	9560	0
460	20240313	120500	193975680	9560	9560	9560	9560	0
461	20240313	120400	193975680	9560	9540	9560	9470	3032
462	20240313	120300	165259700	9540	9540	9540	9540	1
463	20240313	120200	165250160	9560	9540	9560	9540	36
464	20240313	120100	164906410	9560	9560	9560	9560	0
465	20240313	120000	164906410	9560	9560	9560	9560	0
466	20240313	115900	164906410	9560	9560	9560	9560	0
467	20240313	115800	164906410	9560	9560	9560	9560	0
468	20240313	115700	164906410	9560	9560	9560	9560	0
469	20240313	115600	164906410	9560	9560	9560	9560	0
470	20240313	115500	164906410	9560	9560	9560	9560	0
471	20240313	115400	164906410	9560	9560	9560	9560	0
472	20240313	115300	164906410	9560	9560	9560	9560	0
473	20240313	115200	164906410	9560	9560	9560	9560	0
474	20240313	115100	164906410	9560	9560	9560	9560	0
475	20240313	115000	164906410	9560	9530	9560	9530	96
476	20240313	114900	163990260	9470	9470	9470	9470	0
477	20240313	114800	163990260	9470	9510	9510	9470	35
478	20240313	114700	163658150	9520	9520	9520	9520	15
479	20240313	114600	163515350	9520	9520	9520	9520	0
480	20240313	114500	163515350	9520	9520	9520	9520	0
481	20240313	114400	163515350	9520	9520	9520	9520	0
482	20240313	114300	163515350	9520	9520	9520	9520	10
483	20240313	114200	163420150	9530	9540	9540	9530	17
484	20240313	114100	163258070	9550	9550	9550	9550	0
485	20240313	114000	163258070	9550	9550	9550	9550	2
486	20240313	113900	163238970	9540	9540	9540	9540	0
487	20240313	113800	163238970	9540	9540	9540	9540	0
488	20240313	113700	163238970	9540	9540	9540	9540	0
489	20240313	113600	163238970	9540	9540	9540	9540	0
490	20240313	113500	163238970	9540	9540	9540	9540	0
491	20240313	113400	163238970	9540	9550	9550	9540	158
492	20240313	113300	161730120	9550	9550	9550	9550	0
493	20240313	113200	161730120	9550	9550	9550	9550	1
494	20240313	113100	161720570	9550	9550	9550	9550	0
495	20240313	113000	161720570	9550	9550	9550	9550	0
496	20240313	112900	161720570	9550	9550	9550	9550	2
497	20240313	112800	161701470	9550	9550	9550	9550	0
498	20240313	112700	161701470	9550	9550	9550	9550	0
499	20240313	112600	161701470	9550	9550	9550	9550	1
500	20240313	112500	161691920	9550	9550	9550	9550	0
501	20240313	112400	161691920	9550	9550	9550	9550	0
502	20240313	112300	161691920	9550	9550	9550	9550	1
503	20240313	112200	161682370	9570	9570	9570	9570	0
504	20240313	112100	161682370	9570	9570	9570	9570	0
505	20240313	112000	161682370	9570	9570	9570	9570	0
506	20240313	111900	161682370	9570	9570	9570	9570	0
507	20240313	111800	161682370	9570	9570	9570	9570	0
508	20240313	111700	161682370	9570	9570	9570	9570	0
509	20240313	111600	161682370	9570	9530	9570	9520	379
510	20240313	111500	158065820	9570	9490	9570	9460	1234
511	20240313	111400	146355090	9500	9550	9550	9500	114
512	20240313	111300	145270270	9570	9570	9570	9570	0
513	20240313	111200	145270270	9570	9570	9570	9570	0
514	20240313	111100	145270270	9570	9570	9570	9570	0
515	20240313	111000	145270270	9570	9570	9570	9570	1
516	20240313	110900	145260700	9520	9570	9570	9520	114
517	20240313	110800	144173630	9570	9570	9570	9570	2
518	20240313	110700	144154490	9570	9570	9570	9570	2
519	20240313	110600	144135350	9570	9570	9570	9570	11
520	20240313	110500	144030080	9570	9570	9570	9570	0
521	20240313	110400	144030080	9570	9570	9570	9570	0
522	20240313	110300	144030080	9570	9570	9570	9570	0
523	20240313	110200	144030080	9570	9570	9570	9570	0
524	20240313	110100	144030080	9570	9570	9570	9560	8
525	20240313	110000	143953570	9550	9550	9550	9550	0
526	20240313	105900	143953570	9550	9550	9550	9550	0
527	20240313	105800	143953570	9550	9550	9550	9550	54
528	20240313	105700	143437870	9570	9570	9570	9570	0
529	20240313	105600	143437870	9570	9560	9570	9560	52
530	20240313	105500	142940730	9570	9570	9570	9570	33
531	20240313	105400	142624920	9580	9580	9580	9580	2
532	20240313	105300	142605760	9580	9580	9580	9580	2
533	20240313	105200	142586600	9580	9580	9580	9580	0
534	20240313	105100	142586600	9580	9580	9580	9580	12
535	20240313	105000	142471640	9600	9590	9600	9590	120
536	20240313	104900	141319840	9600	9600	9600	9600	0
537	20240313	104800	141319840	9600	9600	9600	9600	0
538	20240313	104700	141319840	9600	9580	9600	9580	13
539	20240313	104600	141195160	9580	9580	9580	9580	3
540	20240313	104500	141166420	9580	9590	9590	9580	93
541	20240313	104400	140275370	9600	9600	9600	9600	0
542	20240313	104300	140275370	9600	9600	9600	9600	5
543	20240313	104200	140227370	9600	9600	9600	9600	1
544	20240313	104100	140217770	9600	9600	9600	9600	0
545	20240313	104000	140217770	9600	9590	9600	9590	33
546	20240313	103900	139901290	9600	9600	9600	9600	2
547	20240313	103800	139882090	9600	9600	9600	9600	2
548	20240313	103700	139862890	9600	9610	9620	9600	203
549	20240313	103600	137914010	9630	9600	9640	9600	451
550	20240313	103500	133578370	9660	9620	9660	9620	338
551	20240313	103400	130323890	9620	9590	9620	9590	862
552	20240313	103300	122050390	9590	9590	9590	9590	220
553	20240313	103200	119940590	9590	9550	9590	9550	373
554	20240313	103100	116373820	9550	9570	9570	9550	129
555	20240313	103000	115141380	9590	9580	9590	9580	6
556	20240313	102900	115083880	9590	9570	9590	9570	402
557	20240313	102800	111235220	9570	9570	9570	9570	2
558	20240313	102700	111216080	9570	9570	9570	9570	4
559	20240313	102600	111177800	9560	9560	9560	9560	0
560	20240313	102500	111177800	9560	9570	9570	9560	10
561	20240313	102400	111082150	9570	9570	9570	9570	1
562	20240313	102300	111072580	9560	9560	9560	9560	2
563	20240313	102200	111053460	9560	9570	9570	9560	6
564	20240313	102100	110996080	9570	9570	9570	9570	3
565	20240313	102000	110967370	9570	9570	9570	9570	3
566	20240313	101900	110938660	9570	9570	9570	9570	3
567	20240313	101800	110909950	9570	9570	9570	9570	1
568	20240313	101700	110900380	9570	9570	9570	9570	2
569	20240313	101600	110881240	9560	9580	9590	9560	8
570	20240313	101500	110804670	9580	9580	9590	9580	147
571	20240313	101400	109396400	9580	9580	9580	9580	2
572	20240313	101300	109377240	9580	9580	9580	9580	3
573	20240313	101200	109348500	9580	9580	9580	9580	1
574	20240313	101100	109338920	9580	9580	9580	9580	0
575	20240313	101000	109338920	9580	9590	9590	9570	103
576	20240313	100900	108353160	9590	9590	9590	9570	203
577	20240313	100800	106409390	9590	9590	9590	9590	5
578	20240313	100700	106361440	9580	9570	9580	9570	551
579	20240313	100600	101085370	9570	9560	9570	9560	2
580	20240313	100500	101066240	9570	9570	9570	9560	19
581	20240313	100400	100884570	9570	9560	9570	9560	216
582	20240313	100300	98819580	9560	9560	9560	9560	4
583	20240313	100200	98781340	9560	9560	9560	9560	1
584	20240313	100100	98771780	9560	9560	9560	9560	0
585	20240313	100000	98771780	9560	9560	9560	9560	16
586	20240313	095900	98618820	9560	9560	9560	9550	52
587	20240313	095800	98121790	9560	9560	9560	9560	1
588	20240313	095700	98112230	9560	9560	9560	9560	63
589	20240313	095600	97509950	9570	9570	9570	9570	0
590	20240313	095500	97509950	9570	9570	9570	9570	0
591	20240313	095400	97509950	9570	9570	9570	9570	0
592	20240313	095300	97509950	9570	9570	9570	9570	0
593	20240313	095200	97509950	9570	9570	9570	9570	0
594	20240313	095100	97509950	9570	9570	9570	9570	0
595	20240313	095000	97509950	9570	9570	9570	9570	0
596	20240313	094900	97509950	9570	9570	9570	9570	0
597	20240313	094800	97509950	9570	9570	9570	9570	0
598	20240313	094700	97509950	9570	9570	9570	9570	0
599	20240313	094600	97509950	9570	9570	9570	9570	0
600	20240313	094500	97509950	9570	9570	9570	9570	0
601	20240313	094400	97509950	9570	9570	9570	9570	0
602	20240313	094300	97509950	9570	9570	9570	9570	0
603	20240313	094200	97509950	9570	9570	9570	9570	0
604	20240313	094100	97509950	9570	9570	9570	9570	0
605	20240313	094000	97509950	9570	9570	9570	9570	0
606	20240313	093900	97509950	9570	9500	9570	9500	1801
607	20240313	093800	80400380	9570	9570	9570	9570	0
608	20240313	093700	80400380	9570	9570	9570	9570	0
609	20240313	093600	80400380	9570	9550	9570	9550	101
610	20240313	093500	79434870	9550	9550	9550	9550	0
611	20240313	093400	79434870	9550	9550	9550	9550	1
612	20240313	093300	79425320	9470	9500	9500	9470	2500
613	20240313	093200	55750040	9560	9560	9560	9560	0
614	20240313	093100	55750040	9560	9560	9560	9560	0
615	20240313	093000	55750040	9560	9560	9560	9560	7
616	20240313	092900	55683120	9570	9570	9570	9570	0
617	20240313	092800	55683120	9570	9570	9570	9570	0
618	20240313	092700	55683120	9570	9570	9570	9570	0
619	20240313	092600	55683120	9570	9570	9570	9570	0
620	20240313	092500	55683120	9570	9560	9570	9560	289
621	20240313	092400	52919450	9560	9540	9560	9540	212
622	20240313	092300	50895850	9540	9540	9540	9540	0
623	20240313	092200	50895850	9540	9500	9540	9500	402
624	20240313	092100	47076800	9500	9500	9500	9500	0
625	20240313	092000	47076800	9500	9500	9500	9500	300
626	20240313	091900	44226800	9500	9480	9500	9480	221
627	20240313	091800	42127720	9500	9520	9520	9500	2
628	20240313	091700	42108700	9560	9560	9560	9560	0
629	20240313	091600	42108700	9560	9560	9560	9560	0
630	20240313	091500	42108700	9560	9560	9560	9560	0
631	20240313	091400	42108700	9560	9560	9560	9560	0
632	20240313	091300	42108700	9560	9540	9560	9540	71
633	20240313	091200	41430750	9480	9480	9480	9480	700
634	20240313	091100	34794750	9560	9510	9560	9490	752
635	20240313	091000	27650680	9590	9600	9600	9500	801
636	20240313	090900	20013230	9600	9600	9600	9600	301
637	20240313	090800	17123630	9570	9500	9630	9500	824
638	20240313	090700	9274510	9500	9470	9500	9470	700
639	20240313	090600	2638980	9470	9450	9470	9450	265
640	20240313	090500	132140	9460	9450	9460	9450	11
641	20240313	090400	28180	9460	9460	9460	9460	0
642	20240313	090300	28180	9460	9460	9460	9460	0
643	20240313	090200	28180	9460	9460	9460	9460	0
644	20240313	090100	28180	9460	9460	9460	9460	0
645	20240313	090000	28180	9460	9360	9460	9360	3