KissMeData/037070/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	191900	192298310	9830	9830	9830	9830	47
3	20240307	191800	192298310	9830	9830	9830	9830	0
4	20240307	191700	192298310	9830	9830	9830	9830	0
5	20240307	191600	192298310	9830	9830	9830	9830	0
6	20240307	191500	192298310	9830	9830	9830	9830	0
7	20240307	191400	192298310	9830	9830	9830	9830	0
8	20240307	191300	192298310	9830	9830	9830	9830	0
9	20240307	191200	192298310	9830	9830	9830	9830	0
10	20240307	191100	192298310	9830	9830	9830	9830	0
11	20240307	191000	192298310	9830	9830	9830	9830	0
12	20240307	190900	192298310	9830	9830	9830	9830	0
13	20240307	190800	192298310	9830	9830	9830	9830	0
14	20240307	190700	192298310	9830	9830	9830	9830	0
15	20240307	190600	192298310	9830	9830	9830	9830	0
16	20240307	190500	192298310	9830	9830	9830	9830	0
17	20240307	190400	192298310	9830	9830	9830	9830	0
18	20240307	190300	192298310	9830	9830	9830	9830	0
19	20240307	190200	192298310	9830	9830	9830	9830	0
20	20240307	190100	192298310	9830	9830	9830	9830	0
21	20240307	190000	192298310	9830	9830	9830	9830	0
22	20240307	185900	192298310	9830	9830	9830	9830	0
23	20240307	185800	192298310	9830	9830	9830	9830	0
24	20240307	185700	192298310	9830	9830	9830	9830	0
25	20240307	185600	192298310	9830	9830	9830	9830	0
26	20240307	185500	192298310	9830	9830	9830	9830	0
27	20240307	185400	192298310	9830	9830	9830	9830	0
28	20240307	185300	192298310	9830	9830	9830	9830	0
29	20240307	185200	192298310	9830	9830	9830	9830	0
30	20240307	185100	192298310	9830	9830	9830	9830	0
31	20240307	185000	192298310	9830	9830	9830	9830	0
32	20240307	184900	192298310	9830	9830	9830	9830	47
33	20240307	184800	192298310	9830	9830	9830	9830	0
34	20240307	184700	192298310	9830	9830	9830	9830	0
35	20240307	184600	192298310	9830	9830	9830	9830	0
36	20240307	184500	192298310	9830	9830	9830	9830	0
37	20240307	184400	192298310	9830	9830	9830	9830	0
38	20240307	184300	192298310	9830	9830	9830	9830	0
39	20240307	184200	192298310	9830	9830	9830	9830	0
40	20240307	184100	192298310	9830	9830	9830	9830	0
41	20240307	184000	192298310	9830	9830	9830	9830	0
42	20240307	183900	192298310	9830	9830	9830	9830	0
43	20240307	183800	192298310	9830	9830	9830	9830	0
44	20240307	183700	192298310	9830	9830	9830	9830	0
45	20240307	183600	192298310	9830	9830	9830	9830	0
46	20240307	183500	192298310	9830	9830	9830	9830	0
47	20240307	183400	192298310	9830	9830	9830	9830	0
48	20240307	183300	192298310	9830	9830	9830	9830	0
49	20240307	183200	192298310	9830	9830	9830	9830	0
50	20240307	183100	192298310	9830	9830	9830	9830	0
51	20240307	183000	192298310	9830	9830	9830	9830	0
52	20240307	182900	192298310	9830	9830	9830	9830	0
53	20240307	182800	192298310	9830	9830	9830	9830	0
54	20240307	182700	192298310	9830	9830	9830	9830	0
55	20240307	182600	192298310	9830	9830	9830	9830	0
56	20240307	182500	192298310	9830	9830	9830	9830	0
57	20240307	182400	192298310	9830	9830	9830	9830	0
58	20240307	182300	192298310	9830	9830	9830	9830	0
59	20240307	182200	192298310	9830	9830	9830	9830	0
60	20240307	182100	192298310	9830	9830	9830	9830	0
61	20240307	182000	192298310	9830	9830	9830	9830	0
62	20240307	181900	192298310	9830	9830	9830	9830	47
63	20240307	181800	192298310	9830	9830	9830	9830	0
64	20240307	181700	192298310	9830	9830	9830	9830	0
65	20240307	181600	192298310	9830	9830	9830	9830	0
66	20240307	181500	192298310	9830	9830	9830	9830	0
67	20240307	181400	192298310	9830	9830	9830	9830	0
68	20240307	181300	192298310	9830	9830	9830	9830	0
69	20240307	181200	192298310	9830	9830	9830	9830	0
70	20240307	181100	192298310	9830	9830	9830	9830	0
71	20240307	181000	192298310	9830	9830	9830	9830	0
72	20240307	180900	192298310	9830	9830	9830	9830	0
73	20240307	180800	192298310	9830	9830	9830	9830	0
74	20240307	180700	192298310	9830	9830	9830	9830	0
75	20240307	180600	192298310	9830	9830	9830	9830	0
76	20240307	180500	192298310	9830	9830	9830	9830	0
77	20240307	180400	192298310	9830	9830	9830	9830	0
78	20240307	180300	192298310	9830	9830	9830	9830	0
79	20240307	180200	192298310	9830	9830	9830	9830	0
80	20240307	180100	192298310	9830	9830	9830	9830	0
81	20240307	180000	192298310	9830	9830	9830	9830	0
82	20240307	175900	192298310	9830	9830	9830	9830	0
83	20240307	175800	192298310	9830	9830	9830	9830	0
84	20240307	175700	192298310	9830	9830	9830	9830	0
85	20240307	175600	192298310	9830	9830	9830	9830	0
86	20240307	175500	192298310	9830	9830	9830	9830	0
87	20240307	175400	192298310	9830	9830	9830	9830	0
88	20240307	175300	192298310	9830	9830	9830	9830	0
89	20240307	175200	192298310	9830	9830	9830	9830	0
90	20240307	175100	192298310	9830	9830	9830	9830	0
91	20240307	175000	192298310	9830	9830	9830	9830	0
92	20240307	174900	192298310	9830	9830	9830	9830	47
93	20240307	174800	192298310	9830	9830	9830	9830	0
94	20240307	174700	192298310	9830	9830	9830	9830	0
95	20240307	174600	192298310	9830	9830	9830	9830	0
96	20240307	174500	192298310	9830	9830	9830	9830	0
97	20240307	174400	192298310	9830	9830	9830	9830	0
98	20240307	174300	192298310	9830	9830	9830	9830	0
99	20240307	174200	192298310	9830	9830	9830	9830	0
100	20240307	174100	192298310	9830	9830	9830	9830	0
101	20240307	174000	192298310	9830	9830	9830	9830	0
102	20240307	173900	192298310	9830	9830	9830	9830	0
103	20240307	173800	192298310	9830	9830	9830	9830	0
104	20240307	173700	192298310	9830	9830	9830	9830	0
105	20240307	173600	192298310	9830	9830	9830	9830	0
106	20240307	173500	192298310	9830	9830	9830	9830	0
107	20240307	173400	192298310	9830	9830	9830	9830	0
108	20240307	173300	192298310	9830	9830	9830	9830	0
109	20240307	173200	192298310	9830	9830	9830	9830	0
110	20240307	173100	192298310	9830	9830	9830	9830	0
111	20240307	173000	192298310	9830	9830	9830	9830	0
112	20240307	172900	192298310	9830	9830	9830	9830	0
113	20240307	172800	192298310	9830	9830	9830	9830	0
114	20240307	172700	192298310	9830	9830	9830	9830	0
115	20240307	172600	192298310	9830	9830	9830	9830	0
116	20240307	172500	192298310	9830	9830	9830	9830	0
117	20240307	172400	192298310	9830	9830	9830	9830	0
118	20240307	172300	192298310	9830	9830	9830	9830	0
119	20240307	172200	192298310	9830	9830	9830	9830	0
120	20240307	172100	192298310	9830	9830	9830	9830	0
121	20240307	172000	192298310	9830	9830	9830	9830	0
122	20240307	171900	192298310	9830	9830	9830	9830	47
123	20240307	171800	192298310	9830	9830	9830	9830	0
124	20240307	171700	192298310	9830	9830	9830	9830	0
125	20240307	171600	192298310	9830	9830	9830	9830	0
126	20240307	171500	192298310	9830	9830	9830	9830	0
127	20240307	171400	192298310	9830	9830	9830	9830	0
128	20240307	171300	192298310	9830	9830	9830	9830	0
129	20240307	171200	192298310	9830	9830	9830	9830	0
130	20240307	171100	192298310	9830	9830	9830	9830	0
131	20240307	171000	192298310	9830	9830	9830	9830	0
132	20240307	170900	192298310	9830	9830	9830	9830	0
133	20240307	170800	192298310	9830	9830	9830	9830	0
134	20240307	170700	192298310	9830	9830	9830	9830	0
135	20240307	170600	192298310	9830	9830	9830	9830	0
136	20240307	170500	192298310	9830	9830	9830	9830	0
137	20240307	170400	192298310	9830	9830	9830	9830	0
138	20240307	170300	192298310	9830	9830	9830	9830	0
139	20240307	170200	192298310	9830	9830	9830	9830	0
140	20240307	170100	192298310	9830	9830	9830	9830	0
141	20240307	170000	192298310	9830	9830	9830	9830	0
142	20240307	165900	192298310	9830	9830	9830	9830	0
143	20240307	165800	192298310	9830	9830	9830	9830	0
144	20240307	165700	192298310	9830	9830	9830	9830	0
145	20240307	165600	192298310	9830	9830	9830	9830	0
146	20240307	165500	192298310	9830	9830	9830	9830	0
147	20240307	165400	192298310	9830	9830	9830	9830	0
148	20240307	165300	192298310	9830	9830	9830	9830	0
149	20240307	165200	192298310	9830	9830	9830	9830	0
150	20240307	165100	192298310	9830	9830	9830	9830	0
151	20240307	165000	192298310	9830	9830	9830	9830	0
152	20240307	164900	192298310	9830	9830	9830	9830	47
153	20240307	164800	192298310	9830	9830	9830	9830	0
154	20240307	164700	192298310	9830	9830	9830	9830	0
155	20240307	164600	192298310	9830	9830	9830	9830	0
156	20240307	164500	192298310	9830	9830	9830	9830	0
157	20240307	164400	192298310	9830	9830	9830	9830	0
158	20240307	164300	192298310	9830	9830	9830	9830	0
159	20240307	164200	192298310	9830	9830	9830	9830	0
160	20240307	164100	192298310	9830	9830	9830	9830	0
161	20240307	164000	192298310	9830	9830	9830	9830	0
162	20240307	163900	192298310	9830	9830	9830	9830	0
163	20240307	163800	192298310	9830	9830	9830	9830	0
164	20240307	163700	192298310	9830	9830	9830	9830	0
165	20240307	163600	192298310	9830	9830	9830	9830	0
166	20240307	163500	192298310	9830	9830	9830	9830	0
167	20240307	163400	192298310	9830	9830	9830	9830	0
168	20240307	163300	192298310	9830	9830	9830	9830	0
169	20240307	163200	192298310	9830	9830	9830	9830	0
170	20240307	163100	192298310	9830	9830	9830	9830	0
171	20240307	163000	192298310	9830	9830	9830	9830	0
172	20240307	162900	192298310	9830	9830	9830	9830	0
173	20240307	162800	192298310	9830	9830	9830	9830	0
174	20240307	162700	192298310	9830	9830	9830	9830	0
175	20240307	162600	192298310	9830	9830	9830	9830	0
176	20240307	162500	192298310	9830	9830	9830	9830	0
177	20240307	162400	192298310	9830	9830	9830	9830	0
178	20240307	162300	192298310	9830	9830	9830	9830	0
179	20240307	162200	192298310	9830	9830	9830	9830	0
180	20240307	162100	192298310	9830	9830	9830	9830	0
181	20240307	162000	192298310	9830	9830	9830	9830	0
182	20240307	161900	192298310	9830	9830	9830	9830	47
183	20240307	161800	192298310	9830	9830	9830	9830	0
184	20240307	161700	192298310	9830	9830	9830	9830	0
185	20240307	161600	192298310	9830	9830	9830	9830	0
186	20240307	161500	192298310	9830	9830	9830	9830	0
187	20240307	161400	192298310	9830	9830	9830	9830	0
188	20240307	161300	192298310	9830	9830	9830	9830	0
189	20240307	161200	192298310	9830	9830	9830	9830	0
190	20240307	161100	192298310	9830	9830	9830	9830	0
191	20240307	161000	192298310	9830	9830	9830	9830	0
192	20240307	160900	192298310	9830	9830	9830	9830	0
193	20240307	160800	192298310	9830	9830	9830	9830	0
194	20240307	160700	192298310	9830	9830	9830	9830	0
195	20240307	160600	192298310	9830	9830	9830	9830	0
196	20240307	160500	192298310	9830	9830	9830	9830	0
197	20240307	160400	192298310	9830	9830	9830	9830	0
198	20240307	160300	192298310	9830	9830	9830	9830	0
199	20240307	160200	192298310	9830	9830	9830	9830	0
200	20240307	160100	192298310	9830	9830	9830	9830	0
201	20240307	160000	192298310	9830	9830	9830	9830	0
202	20240307	155900	192298310	9830	9830	9830	9830	0
203	20240307	155800	192298310	9830	9830	9830	9830	0
204	20240307	155700	192298310	9830	9830	9830	9830	0
205	20240307	155600	192298310	9830	9830	9830	9830	0
206	20240307	155500	192298310	9830	9830	9830	9830	0
207	20240307	155400	192298310	9830	9830	9830	9830	0
208	20240307	155300	192298310	9830	9830	9830	9830	0
209	20240307	155200	192298310	9830	9830	9830	9830	0
210	20240307	155100	192298310	9830	9830	9830	9830	0
211	20240307	155000	192298310	9830	9830	9830	9830	0
212	20240307	154900	192298310	9830	9830	9830	9830	47
213	20240307	154800	192298310	9830	9830	9830	9830	0
214	20240307	154700	192298310	9830	9830	9830	9830	0
215	20240307	154600	192298310	9830	9830	9830	9830	0
216	20240307	154500	192298310	9830	9830	9830	9830	0
217	20240307	154400	192298310	9830	9830	9830	9830	0
218	20240307	154300	192298310	9830	9830	9830	9830	0
219	20240307	154200	192298310	9830	9830	9830	9830	0
220	20240307	154100	192298310	9830	9830	9830	9830	0
221	20240307	154000	192298310	9830	9830	9830	9830	0
222	20240307	153900	192298310	9830	9830	9830	9830	0
223	20240307	153800	192298310	9830	9830	9830	9830	0
224	20240307	153700	192298310	9830	9830	9830	9830	0
225	20240307	153600	192298310	9830	9830	9830	9830	0
226	20240307	153500	192298310	9830	9830	9830	9830	0
227	20240307	153400	192298310	9830	9830	9830	9830	0
228	20240307	153300	192298310	9830	9830	9830	9830	0
229	20240307	153200	192298310	9830	9830	9830	9830	0
230	20240307	153100	192298310	9830	9830	9830	9830	0
231	20240307	153000	192298310	9830	9830	9830	9830	47
232	20240307	152900	191836300	9830	9830	9830	9830	0
233	20240307	152800	191836300	9830	9830	9830	9830	0
234	20240307	152700	191836300	9830	9830	9830	9830	0
235	20240307	152600	191836300	9830	9830	9830	9830	0
236	20240307	152500	191836300	9830	9830	9830	9830	0
237	20240307	152400	191836300	9830	9830	9830	9830	0
238	20240307	152300	191836300	9830	9830	9830	9830	0
239	20240307	152200	191836300	9830	9830	9830	9830	0
240	20240307	152100	191836300	9830	9830	9830	9830	0
241	20240307	152000	191836300	9830	9830	9830	9830	0
242	20240307	151900	191836300	9830	9810	9830	9800	93
243	20240307	151800	190924090	9810	9810	9810	9810	14
244	20240307	151700	190786750	9810	9800	9810	9800	63
245	20240307	151600	190169220	9800	9810	9810	9800	44
246	20240307	151500	189738000	9810	9800	9810	9800	48
247	20240307	151400	189267590	9810	9800	9810	9790	542
248	20240307	151300	183961300	9800	9800	9800	9800	50
249	20240307	151200	183471300	9800	9800	9800	9800	0
250	20240307	151100	183471300	9800	9800	9800	9800	81
251	20240307	151000	182677500	9800	9800	9800	9800	3
252	20240307	150900	182648100	9800	9800	9800	9800	36
253	20240307	150800	182295300	9800	9800	9800	9800	32
254	20240307	150700	181981700	9800	9790	9800	9790	111
255	20240307	150600	180895000	9790	9790	9790	9790	0
256	20240307	150500	180895000	9790	9790	9790	9790	6
257	20240307	150400	180836260	9800	9800	9800	9800	3
258	20240307	150300	180806860	9790	9790	9790	9790	0
259	20240307	150200	180806860	9790	9790	9790	9790	110
260	20240307	150100	179729960	9790	9790	9790	9790	50
261	20240307	150000	179240460	9790	9790	9790	9790	24
262	20240307	145900	179005500	9800	9800	9800	9800	89
263	20240307	145800	178133300	9800	9800	9800	9800	33
264	20240307	145700	177809900	9800	9800	9800	9800	0
265	20240307	145600	177809900	9800	9800	9800	9800	2
266	20240307	145500	177790300	9790	9790	9790	9790	75
267	20240307	145400	177056050	9790	9790	9790	9790	0
268	20240307	145300	177056050	9790	9780	9790	9780	84
269	20240307	145200	176234190	9780	9780	9780	9780	0
270	20240307	145100	176234190	9780	9780	9780	9780	0
271	20240307	145000	176234190	9780	9780	9780	9780	0
272	20240307	144900	176234190	9780	9780	9780	9780	0
273	20240307	144800	176234190	9780	9780	9780	9780	0
274	20240307	144700	176234190	9780	9780	9780	9780	0
275	20240307	144600	176234190	9780	9780	9780	9780	100
276	20240307	144500	175256190	9790	9790	9790	9790	0
277	20240307	144400	175256190	9790	9790	9790	9790	150
278	20240307	144300	173787690	9790	9790	9790	9790	5
279	20240307	144200	173738740	9790	9790	9790	9790	10
280	20240307	144100	173640840	9790	9790	9790	9790	34
281	20240307	144000	173307980	9780	9780	9780	9780	0
282	20240307	143900	173307980	9780	9780	9780	9780	0
283	20240307	143800	173307980	9780	9780	9780	9780	75
284	20240307	143700	172574480	9790	9790	9790	9790	11
285	20240307	143600	172466790	9790	9790	9790	9790	0
286	20240307	143500	172466790	9790	9790	9790	9790	0
287	20240307	143400	172466790	9790	9790	9790	9790	21
288	20240307	143300	172261200	9790	9790	9790	9790	0
289	20240307	143200	172261200	9790	9790	9790	9790	0
290	20240307	143100	172261200	9790	9790	9790	9790	0
291	20240307	143000	172261200	9790	9790	9790	9790	0
292	20240307	142900	172261200	9790	9790	9790	9790	0
293	20240307	142800	172261200	9790	9790	9790	9790	0
294	20240307	142700	172261200	9790	9790	9790	9790	0
295	20240307	142600	172261200	9790	9790	9790	9790	0
296	20240307	142500	172261200	9790	9790	9790	9790	50
297	20240307	142400	171771700	9780	9780	9780	9780	0
298	20240307	142300	171771700	9780	9780	9780	9780	50
299	20240307	142200	171282700	9780	9780	9780	9780	0
300	20240307	142100	171282700	9780	9780	9780	9780	0
301	20240307	142000	171282700	9780	9780	9780	9780	0
302	20240307	141900	171282700	9780	9780	9780	9780	19
303	20240307	141800	171096880	9790	9790	9790	9790	0
304	20240307	141700	171096880	9790	9790	9790	9790	0
305	20240307	141600	171096880	9790	9790	9790	9790	0
306	20240307	141500	171096880	9790	9790	9790	9790	0
307	20240307	141400	171096880	9790	9790	9790	9790	152
308	20240307	141300	169608800	9790	9790	9790	9790	0
309	20240307	141200	169608800	9790	9790	9790	9790	0
310	20240307	141100	169608800	9790	9790	9790	9790	0
311	20240307	141000	169608800	9790	9790	9790	9790	77
312	20240307	140900	168854970	9790	9790	9790	9790	0
313	20240307	140800	168854970	9790	9790	9790	9790	0
314	20240307	140700	168854970	9790	9790	9790	9790	3
315	20240307	140600	168825600	9780	9780	9780	9780	0
316	20240307	140500	168825600	9780	9780	9780	9780	0
317	20240307	140400	168825600	9780	9780	9780	9780	0
318	20240307	140300	168825600	9780	9780	9780	9780	124
319	20240307	140200	167612880	9780	9780	9780	9780	0
320	20240307	140100	167612880	9780	9780	9780	9780	17
321	20240307	140000	167446620	9790	9790	9790	9790	0
322	20240307	135900	167446620	9790	9790	9790	9790	0
323	20240307	135800	167446620	9790	9790	9790	9790	0
324	20240307	135700	167446620	9790	9790	9790	9790	20
325	20240307	135600	167250820	9790	9790	9790	9790	0
326	20240307	135500	167250820	9790	9800	9800	9790	102
327	20240307	135400	166252090	9800	9800	9800	9800	0
328	20240307	135300	166252090	9800	9800	9800	9800	0
329	20240307	135200	166252090	9800	9800	9800	9800	1
330	20240307	135100	166242290	9780	9780	9780	9780	10
331	20240307	135000	166144490	9790	9790	9790	9790	0
332	20240307	134900	166144490	9790	9790	9790	9790	0
333	20240307	134800	166144490	9790	9790	9790	9790	34
334	20240307	134700	165811630	9790	9790	9790	9790	390
335	20240307	134600	161993530	9800	9800	9800	9800	0
336	20240307	134500	161993530	9800	9800	9800	9800	0
337	20240307	134400	161993530	9800	9800	9800	9800	0
338	20240307	134300	161993530	9800	9800	9800	9800	0
339	20240307	134200	161993530	9800	9800	9800	9800	0
340	20240307	134100	161993530	9800	9800	9800	9800	20
341	20240307	134000	161797530	9800	9800	9800	9800	0
342	20240307	133900	161797530	9800	9800	9800	9800	0
343	20240307	133800	161797530	9800	9800	9800	9800	0
344	20240307	133700	161797530	9800	9800	9800	9800	0
345	20240307	133600	161797530	9800	9800	9800	9800	83
346	20240307	133500	160984130	9810	9810	9810	9810	0
347	20240307	133400	160984130	9810	9820	9820	9810	2
348	20240307	133300	160964500	9830	9830	9830	9830	0
349	20240307	133200	160964500	9830	9830	9830	9830	0
350	20240307	133100	160964500	9830	9830	9830	9830	0
351	20240307	133000	160964500	9830	9830	9830	9830	0
352	20240307	132900	160964500	9830	9790	9830	9790	204
353	20240307	132800	158965300	9800	9800	9800	9800	0
354	20240307	132700	158965300	9800	9800	9800	9800	0
355	20240307	132600	158965300	9800	9800	9800	9800	280
356	20240307	132500	156221300	9800	9800	9800	9800	0
357	20240307	132400	156221300	9800	9800	9800	9800	0
358	20240307	132300	156221300	9800	9800	9800	9800	0
359	20240307	132200	156221300	9800	9800	9800	9800	96
360	20240307	132100	155280500	9800	9800	9800	9800	100
361	20240307	132000	154300500	9800	9800	9800	9800	2
362	20240307	131900	154280900	9830	9830	9830	9830	10
363	20240307	131800	154182600	9830	9830	9830	9830	0
364	20240307	131700	154182600	9830	9830	9830	9830	0
365	20240307	131600	154182600	9830	9830	9830	9830	0
366	20240307	131500	154182600	9830	9830	9830	9830	33
367	20240307	131400	153858210	9800	9800	9800	9800	0
368	20240307	131300	153858210	9800	9800	9800	9800	0
369	20240307	131200	153858210	9800	9800	9800	9800	0
370	20240307	131100	153858210	9800	9800	9800	9800	0
371	20240307	131000	153858210	9800	9800	9800	9800	0
372	20240307	130900	153858210	9800	9800	9800	9800	0
373	20240307	130800	153858210	9800	9800	9800	9800	0
374	20240307	130700	153858210	9800	9800	9800	9800	0
375	20240307	130600	153858210	9800	9800	9800	9800	0
376	20240307	130500	153858210	9800	9800	9800	9800	0
377	20240307	130400	153858210	9800	9800	9800	9800	0
378	20240307	130300	153858210	9800	9800	9800	9800	0
379	20240307	130200	153858210	9800	9800	9800	9800	51
380	20240307	130100	153358410	9830	9830	9830	9830	1
381	20240307	130000	153348580	9830	9830	9830	9830	0
382	20240307	125900	153348580	9830	9830	9830	9830	0
383	20240307	125800	153348580	9830	9830	9830	9830	10
384	20240307	125700	153250280	9830	9830	9830	9830	53
385	20240307	125600	152729290	9830	9830	9830	9830	0
386	20240307	125500	152729290	9830	9830	9830	9830	5
387	20240307	125400	152680140	9790	9800	9800	9790	150
388	20240307	125300	151211300	9830	9830	9830	9830	2
389	20240307	125200	151191640	9840	9840	9840	9840	0
390	20240307	125100	151191640	9840	9840	9840	9840	0
391	20240307	125000	151191640	9840	9840	9840	9840	0
392	20240307	124900	151191640	9840	9840	9840	9840	0
393	20240307	124800	151191640	9840	9840	9840	9840	0
394	20240307	124700	151191640	9840	9840	9840	9840	0
395	20240307	124600	151191640	9840	9840	9840	9840	1
396	20240307	124500	151181800	9840	9840	9840	9840	34
397	20240307	124400	150847240	9840	9840	9840	9840	0
398	20240307	124300	150847240	9840	9840	9840	9840	0
399	20240307	124200	150847240	9840	9840	9840	9840	33
400	20240307	124100	150522520	9840	9840	9840	9840	0
401	20240307	124000	150522520	9840	9840	9840	9840	0
402	20240307	123900	150522520	9840	9840	9840	9840	17
403	20240307	123800	150355240	9840	9830	9840	9830	235
404	20240307	123700	148043040	9830	9830	9830	9830	107
405	20240307	123600	146991230	9840	9790	9840	9790	2650
406	20240307	123500	121021440	9790	9790	9790	9790	0
407	20240307	123400	121021440	9790	9790	9790	9790	0
408	20240307	123300	121021440	9790	9770	9790	9760	674
409	20240307	123200	114438730	9770	9770	9770	9770	0
410	20240307	123100	114438730	9770	9770	9770	9770	0
411	20240307	123000	114438730	9770	9770	9770	9770	0
412	20240307	122900	114438730	9770	9770	9770	9770	10
413	20240307	122800	114341030	9790	9790	9790	9790	0
414	20240307	122700	114341030	9790	9790	9790	9790	20
415	20240307	122600	114145230	9790	9790	9790	9790	0
416	20240307	122500	114145230	9790	9790	9790	9790	1
417	20240307	122400	114135440	9790	9790	9790	9790	0
418	20240307	122300	114135440	9790	9790	9790	9790	0
419	20240307	122200	114135440	9790	9790	9790	9790	0
420	20240307	122100	114135440	9790	9790	9790	9790	2
421	20240307	122000	114115860	9790	9790	9790	9790	0
422	20240307	121900	114115860	9790	9790	9790	9790	0
423	20240307	121800	114115860	9790	9790	9790	9790	18
424	20240307	121700	113939640	9780	9780	9780	9780	0
425	20240307	121600	113939640	9780	9780	9780	9780	1
426	20240307	121500	113929860	9770	9770	9770	9770	100
427	20240307	121400	112952860	9790	9790	9790	9790	0
428	20240307	121300	112952860	9790	9790	9790	9790	0
429	20240307	121200	112952860	9790	9790	9790	9790	0
430	20240307	121100	112952860	9790	9790	9790	9790	0
431	20240307	121000	112952860	9790	9790	9790	9790	0
432	20240307	120900	112952860	9790	9790	9790	9790	0
433	20240307	120800	112952860	9790	9790	9790	9790	0
434	20240307	120700	112952860	9790	9790	9790	9790	34
435	20240307	120600	112620000	9790	9790	9790	9790	5
436	20240307	120500	112571050	9790	9790	9790	9790	0
437	20240307	120400	112571050	9790	9790	9790	9790	0
438	20240307	120300	112571050	9790	9790	9790	9790	0
439	20240307	120200	112571050	9790	9790	9790	9790	0
440	20240307	120100	112571050	9790	9790	9790	9790	0
441	20240307	120000	112571050	9790	9790	9790	9790	1
442	20240307	115900	112561260	9790	9790	9790	9790	10
443	20240307	115800	112463360	9800	9780	9800	9780	254
444	20240307	115700	109979160	9780	9780	9780	9780	0
445	20240307	115600	109979160	9780	9780	9780	9780	35
446	20240307	115500	109636860	9760	9760	9760	9760	1
447	20240307	115400	109627100	9760	9760	9760	9760	60
448	20240307	115300	109041500	9780	9780	9780	9780	0
449	20240307	115200	109041500	9780	9780	9780	9780	0
450	20240307	115100	109041500	9780	9780	9780	9780	0
451	20240307	115000	109041500	9780	9780	9780	9780	3
452	20240307	114900	109012160	9780	9780	9780	9780	0
453	20240307	114800	109012160	9780	9780	9780	9780	0
454	20240307	114700	109012160	9780	9780	9780	9780	0
455	20240307	114600	109012160	9780	9780	9780	9780	1
456	20240307	114500	109002380	9760	9760	9760	9760	0
457	20240307	114400	109002380	9760	9760	9760	9760	0
458	20240307	114300	109002380	9760	9760	9760	9760	0
459	20240307	114200	109002380	9760	9770	9770	9760	719
460	20240307	114100	101978660	9780	9780	9780	9780	0
461	20240307	114000	101978660	9780	9780	9780	9780	1
462	20240307	113900	101968880	9770	9780	9780	9770	76
463	20240307	113800	101225860	9780	9780	9780	9780	0
464	20240307	113700	101225860	9780	9780	9780	9780	0
465	20240307	113600	101225860	9780	9780	9780	9780	10
466	20240307	113500	101128060	9780	9780	9780	9780	141
467	20240307	113400	99749080	9780	9780	9780	9780	0
468	20240307	113300	99749080	9780	9780	9780	9780	7
469	20240307	113200	99680620	9790	9790	9790	9790	0
470	20240307	113100	99680620	9790	9790	9790	9790	0
471	20240307	113000	99680620	9790	9790	9790	9790	0
472	20240307	112900	99680620	9790	9790	9790	9790	0
473	20240307	112800	99680620	9790	9790	9790	9790	0
474	20240307	112700	99680620	9790	9790	9790	9790	1
475	20240307	112600	99670830	9790	9790	9790	9790	0
476	20240307	112500	99670830	9790	9790	9790	9790	46
477	20240307	112400	99220490	9790	9790	9790	9790	0
478	20240307	112300	99220490	9790	9790	9790	9790	0
479	20240307	112200	99220490	9790	9790	9790	9790	1
480	20240307	112100	99210700	9790	9790	9790	9790	0
481	20240307	112000	99210700	9790	9790	9790	9790	0
482	20240307	111900	99210700	9790	9790	9790	9790	0
483	20240307	111800	99210700	9790	9790	9790	9790	0
484	20240307	111700	99210700	9790	9790	9790	9790	0
485	20240307	111600	99210700	9790	9790	9790	9790	0
486	20240307	111500	99210700	9790	9790	9790	9790	12
487	20240307	111400	99093220	9780	9780	9780	9780	1
488	20240307	111300	99083440	9780	9780	9780	9780	0
489	20240307	111200	99083440	9780	9780	9780	9780	9
490	20240307	111100	98995420	9780	9780	9780	9780	0
491	20240307	111000	98995420	9780	9780	9780	9780	0
492	20240307	110900	98995420	9780	9800	9800	9780	12
493	20240307	110800	98877990	9800	9800	9800	9800	0
494	20240307	110700	98877990	9800	9800	9800	9800	2
495	20240307	110600	98858390	9800	9800	9800	9800	1
496	20240307	110500	98848590	9780	9780	9780	9780	0
497	20240307	110400	98848590	9780	9780	9780	9780	5
498	20240307	110300	98799690	9780	9780	9780	9780	0
499	20240307	110200	98799690	9780	9780	9780	9780	0
500	20240307	110100	98799690	9780	9780	9780	9780	0
501	20240307	110000	98799690	9780	9780	9780	9780	0
502	20240307	105900	98799690	9780	9780	9780	9780	0
503	20240307	105800	98799690	9780	9780	9780	9780	0
504	20240307	105700	98799690	9780	9780	9780	9780	0
505	20240307	105600	98799690	9780	9780	9780	9780	68
506	20240307	105500	98134650	9780	9780	9780	9780	1
507	20240307	105400	98124870	9780	9780	9780	9780	0
508	20240307	105300	98124870	9780	9780	9780	9780	0
509	20240307	105200	98124870	9780	9780	9780	9780	0
510	20240307	105100	98124870	9780	9780	9780	9780	0
511	20240307	105000	98124870	9780	9800	9800	9780	8
512	20240307	104900	98046610	9770	9770	9770	9770	0
513	20240307	104800	98046610	9770	9780	9780	9770	108
514	20240307	104700	96991440	9780	9780	9780	9780	4
515	20240307	104600	96952320	9780	9780	9780	9780	54
516	20240307	104500	96424200	9780	9780	9780	9780	100
517	20240307	104400	95446200	9780	9780	9780	9780	0
518	20240307	104300	95446200	9780	9790	9790	9780	151
519	20240307	104200	93969410	9800	9790	9800	9790	37
520	20240307	104100	93607080	9780	9780	9780	9780	0
521	20240307	104000	93607080	9780	9780	9780	9780	151
522	20240307	103900	92130300	9790	9790	9790	9790	295
523	20240307	103800	89242250	9790	9790	9790	9790	1
524	20240307	103700	89232460	9780	9780	9780	9780	0
525	20240307	103600	89232460	9780	9780	9780	9780	0
526	20240307	103500	89232460	9780	9780	9780	9780	0
527	20240307	103400	89232460	9780	9780	9780	9780	0
528	20240307	103300	89232460	9780	9780	9780	9780	0
529	20240307	103200	89232460	9780	9780	9780	9780	0
530	20240307	103100	89232460	9780	9780	9780	9780	40
531	20240307	103000	88841260	9770	9770	9770	9770	85
532	20240307	102900	88010810	9780	9780	9780	9780	0
533	20240307	102800	88010810	9780	9780	9780	9780	0
534	20240307	102700	88010810	9780	9780	9780	9780	22
535	20240307	102600	87795650	9780	9780	9780	9780	0
536	20240307	102500	87795650	9780	9780	9780	9780	0
537	20240307	102400	87795650	9780	9780	9780	9780	0
538	20240307	102300	87795650	9780	9780	9780	9780	0
539	20240307	102200	87795650	9780	9780	9780	9780	0
540	20240307	102100	87795650	9780	9780	9780	9780	1
541	20240307	102000	87785870	9780	9780	9780	9780	1
542	20240307	101900	87776090	9780	9780	9780	9770	156
543	20240307	101800	86251170	9780	9780	9780	9780	0
544	20240307	101700	86251170	9780	9780	9780	9780	0
545	20240307	101600	86251170	9780	9780	9780	9780	0
546	20240307	101500	86251170	9780	9780	9780	9780	0
547	20240307	101400	86251170	9780	9780	9780	9780	176
548	20240307	101300	84529890	9780	9780	9780	9780	0
549	20240307	101200	84529890	9780	9780	9780	9780	0
550	20240307	101100	84529890	9780	9780	9780	9780	0
551	20240307	101000	84529890	9780	9780	9780	9780	0
552	20240307	100900	84529890	9780	9780	9780	9780	1
553	20240307	100800	84520110	9790	9790	9790	9790	0
554	20240307	100700	84520110	9790	9790	9790	9790	0
555	20240307	100600	84520110	9790	9790	9790	9790	0
556	20240307	100500	84520110	9790	9790	9790	9790	215
557	20240307	100400	82415260	9790	9790	9790	9790	220
558	20240307	100300	80261460	9790	9780	9790	9780	35
559	20240307	100200	79919060	9780	9780	9780	9780	162
560	20240307	100100	78334700	9780	9780	9780	9780	1
561	20240307	100000	78324920	9780	9780	9780	9780	60
562	20240307	095900	77738120	9780	9780	9780	9780	75
563	20240307	095800	77004620	9780	9780	9780	9780	112
564	20240307	095700	75909260	9780	9780	9780	9780	1
565	20240307	095600	75899480	9750	9770	9770	9750	393
566	20240307	095500	72059910	9770	9770	9770	9770	6
567	20240307	095400	72001290	9770	9770	9770	9770	12
568	20240307	095300	71884050	9770	9770	9770	9750	335
569	20240307	095200	68613500	9770	9770	9770	9770	2
570	20240307	095100	68593960	9770	9770	9770	9770	150
571	20240307	095000	67128460	9770	9770	9770	9770	2
572	20240307	094900	67108920	9770	9770	9770	9770	42
573	20240307	094800	66698580	9770	9770	9770	9770	12
574	20240307	094700	66581340	9770	9770	9770	9770	5
575	20240307	094600	66532490	9760	9760	9760	9760	0
576	20240307	094500	66532490	9760	9760	9760	9760	206
577	20240307	094400	64521930	9750	9750	9750	9750	1
578	20240307	094300	64512180	9760	9760	9760	9760	0
579	20240307	094200	64512180	9760	9760	9760	9760	0
580	20240307	094100	64512180	9760	9760	9760	9760	2
581	20240307	094000	64492660	9760	9760	9760	9760	29
582	20240307	093900	64209620	9760	9760	9760	9760	35
583	20240307	093800	63868020	9760	9760	9760	9760	4
584	20240307	093700	63828980	9760	9760	9760	9760	1
585	20240307	093600	63819220	9760	9760	9760	9760	50
586	20240307	093500	63331220	9760	9740	9760	9740	52
587	20240307	093400	62824720	9760	9760	9760	9760	52
588	20240307	093300	62317200	9770	9770	9770	9770	1
589	20240307	093200	62307430	9770	9770	9770	9770	506
590	20240307	093100	57363810	9770	9770	9770	9770	0
591	20240307	093000	57363810	9770	9770	9770	9770	40
592	20240307	092900	56973010	9740	9740	9740	9740	0
593	20240307	092800	56973010	9740	9740	9740	9740	0
594	20240307	092700	56973010	9740	9740	9740	9740	1020
595	20240307	092600	47038210	9740	9740	9740	9740	0
596	20240307	092500	47038210	9740	9740	9740	9740	0
597	20240307	092400	47038210	9740	9750	9750	9740	8
598	20240307	092300	46960250	9750	9750	9750	9750	10
599	20240307	092200	46862750	9760	9750	9770	9740	922
600	20240307	092100	37879690	9750	9750	9750	9750	0
601	20240307	092000	37879690	9750	9760	9760	9750	170
602	20240307	091900	36222110	9770	9770	9770	9770	1
603	20240307	091800	36212340	9760	9760	9780	9760	19
604	20240307	091700	36026880	9750	9760	9760	9740	760
605	20240307	091600	28614100	9760	9770	9770	9760	365
606	20240307	091500	25050380	9780	9790	9790	9770	38
607	20240307	091400	24678600	9790	9790	9800	9790	122
608	20240307	091300	23483230	9800	9780	9800	9770	119
609	20240307	091200	22318410	9800	9780	9800	9780	454
610	20240307	091100	17878270	9780	9780	9780	9780	335
611	20240307	091000	14601970	9780	9800	9800	9780	457
612	20240307	090900	10124110	9810	9810	9810	9810	6
613	20240307	090800	10065250	9800	9800	9800	9800	0
614	20240307	090700	10065250	9800	9800	9800	9800	0
615	20240307	090600	10065250	9800	9800	9800	9800	0
616	20240307	090500	10065250	9800	9800	9800	9800	1
617	20240307	090400	10055450	9800	9810	9810	9800	190
618	20240307	090300	8193300	9800	9800	9800	9800	0
619	20240307	090200	8193300	9800	9800	9800	9800	220
620	20240307	090100	6037300	9800	9800	9800	9800	510
621	20240307	090000	1039300	9800	9840	9840	9800	106