KissMeData/071840/min/candle-20240308.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240308	194600	187630140	9760	9760	9760	9760	250
3	20240308	194500	187630140	9760	9760	9760	9760	0
4	20240308	194400	187630140	9760	9760	9760	9760	0
5	20240308	194300	187630140	9760	9760	9760	9760	0
6	20240308	194200	187630140	9760	9760	9760	9760	0
7	20240308	194100	187630140	9760	9760	9760	9760	0
8	20240308	194000	187630140	9760	9760	9760	9760	0
9	20240308	193900	187630140	9760	9760	9760	9760	0
10	20240308	193800	187630140	9760	9760	9760	9760	0
11	20240308	193700	187630140	9760	9760	9760	9760	0
12	20240308	193600	187630140	9760	9760	9760	9760	0
13	20240308	193500	187630140	9760	9760	9760	9760	0
14	20240308	193400	187630140	9760	9760	9760	9760	0
15	20240308	193300	187630140	9760	9760	9760	9760	0
16	20240308	193200	187630140	9760	9760	9760	9760	0
17	20240308	193100	187630140	9760	9760	9760	9760	0
18	20240308	193000	187630140	9760	9760	9760	9760	0
19	20240308	192900	187630140	9760	9760	9760	9760	0
20	20240308	192800	187630140	9760	9760	9760	9760	0
21	20240308	192700	187630140	9760	9760	9760	9760	0
22	20240308	192600	187630140	9760	9760	9760	9760	0
23	20240308	192500	187630140	9760	9760	9760	9760	0
24	20240308	192400	187630140	9760	9760	9760	9760	0
25	20240308	192300	187630140	9760	9760	9760	9760	0
26	20240308	192200	187630140	9760	9760	9760	9760	0
27	20240308	192100	187630140	9760	9760	9760	9760	0
28	20240308	192000	187630140	9760	9760	9760	9760	0
29	20240308	191900	187630140	9760	9760	9760	9760	0
30	20240308	191800	187630140	9760	9760	9760	9760	0
31	20240308	191700	187630140	9760	9760	9760	9760	0
32	20240308	191600	187630140	9760	9760	9760	9760	250
33	20240308	191500	187630140	9760	9760	9760	9760	0
34	20240308	191400	187630140	9760	9760	9760	9760	0
35	20240308	191300	187630140	9760	9760	9760	9760	0
36	20240308	191200	187630140	9760	9760	9760	9760	0
37	20240308	191100	187630140	9760	9760	9760	9760	0
38	20240308	191000	187630140	9760	9760	9760	9760	0
39	20240308	190900	187630140	9760	9760	9760	9760	0
40	20240308	190800	187630140	9760	9760	9760	9760	0
41	20240308	190700	187630140	9760	9760	9760	9760	0
42	20240308	190600	187630140	9760	9760	9760	9760	0
43	20240308	190500	187630140	9760	9760	9760	9760	0
44	20240308	190400	187630140	9760	9760	9760	9760	0
45	20240308	190300	187630140	9760	9760	9760	9760	0
46	20240308	190200	187630140	9760	9760	9760	9760	0
47	20240308	190100	187630140	9760	9760	9760	9760	0
48	20240308	190000	187630140	9760	9760	9760	9760	0
49	20240308	185900	187630140	9760	9760	9760	9760	0
50	20240308	185800	187630140	9760	9760	9760	9760	0
51	20240308	185700	187630140	9760	9760	9760	9760	0
52	20240308	185600	187630140	9760	9760	9760	9760	0
53	20240308	185500	187630140	9760	9760	9760	9760	0
54	20240308	185400	187630140	9760	9760	9760	9760	0
55	20240308	185300	187630140	9760	9760	9760	9760	0
56	20240308	185200	187630140	9760	9760	9760	9760	0
57	20240308	185100	187630140	9760	9760	9760	9760	0
58	20240308	185000	187630140	9760	9760	9760	9760	0
59	20240308	184900	187630140	9760	9760	9760	9760	0
60	20240308	184800	187630140	9760	9760	9760	9760	0
61	20240308	184700	187630140	9760	9760	9760	9760	0
62	20240308	184600	187630140	9760	9760	9760	9760	250
63	20240308	184500	187630140	9760	9760	9760	9760	0
64	20240308	184400	187630140	9760	9760	9760	9760	0
65	20240308	184300	187630140	9760	9760	9760	9760	0
66	20240308	184200	187630140	9760	9760	9760	9760	0
67	20240308	184100	187630140	9760	9760	9760	9760	0
68	20240308	184000	187630140	9760	9760	9760	9760	0
69	20240308	183900	187630140	9760	9760	9760	9760	0
70	20240308	183800	187630140	9760	9760	9760	9760	0
71	20240308	183700	187630140	9760	9760	9760	9760	0
72	20240308	183600	187630140	9760	9760	9760	9760	0
73	20240308	183500	187630140	9760	9760	9760	9760	0
74	20240308	183400	187630140	9760	9760	9760	9760	0
75	20240308	183300	187630140	9760	9760	9760	9760	0
76	20240308	183200	187630140	9760	9760	9760	9760	0
77	20240308	183100	187630140	9760	9760	9760	9760	0
78	20240308	183000	187630140	9760	9760	9760	9760	0
79	20240308	182900	187630140	9760	9760	9760	9760	0
80	20240308	182800	187630140	9760	9760	9760	9760	0
81	20240308	182700	187630140	9760	9760	9760	9760	0
82	20240308	182600	187630140	9760	9760	9760	9760	0
83	20240308	182500	187630140	9760	9760	9760	9760	0
84	20240308	182400	187630140	9760	9760	9760	9760	0
85	20240308	182300	187630140	9760	9760	9760	9760	0
86	20240308	182200	187630140	9760	9760	9760	9760	0
87	20240308	182100	187630140	9760	9760	9760	9760	0
88	20240308	182000	187630140	9760	9760	9760	9760	0
89	20240308	181900	187630140	9760	9760	9760	9760	0
90	20240308	181800	187630140	9760	9760	9760	9760	0
91	20240308	181700	187630140	9760	9760	9760	9760	0
92	20240308	181600	187630140	9760	9760	9760	9760	250
93	20240308	181500	187630140	9760	9760	9760	9760	0
94	20240308	181400	187630140	9760	9760	9760	9760	0
95	20240308	181300	187630140	9760	9760	9760	9760	0
96	20240308	181200	187630140	9760	9760	9760	9760	0
97	20240308	181100	187630140	9760	9760	9760	9760	0
98	20240308	181000	187630140	9760	9760	9760	9760	0
99	20240308	180900	187630140	9760	9760	9760	9760	0
100	20240308	180800	187630140	9760	9760	9760	9760	0
101	20240308	180700	187630140	9760	9760	9760	9760	0
102	20240308	180600	187630140	9760	9760	9760	9760	0
103	20240308	180500	187630140	9760	9760	9760	9760	0
104	20240308	180400	187630140	9760	9760	9760	9760	0
105	20240308	180300	187630140	9760	9760	9760	9760	0
106	20240308	180200	187630140	9760	9760	9760	9760	0
107	20240308	180100	187630140	9760	9760	9760	9760	0
108	20240308	180000	187630140	9760	9760	9760	9760	0
109	20240308	175900	187630140	9760	9760	9760	9760	0
110	20240308	175800	187630140	9760	9760	9760	9760	0
111	20240308	175700	187630140	9760	9760	9760	9760	0
112	20240308	175600	187630140	9760	9760	9760	9760	0
113	20240308	175500	187630140	9760	9760	9760	9760	0
114	20240308	175400	187630140	9760	9760	9760	9760	0
115	20240308	175300	187630140	9760	9760	9760	9760	0
116	20240308	175200	187630140	9760	9760	9760	9760	0
117	20240308	175100	187630140	9760	9760	9760	9760	0
118	20240308	175000	187630140	9760	9760	9760	9760	0
119	20240308	174900	187630140	9760	9760	9760	9760	0
120	20240308	174800	187630140	9760	9760	9760	9760	0
121	20240308	174700	187630140	9760	9760	9760	9760	0
122	20240308	174600	187630140	9760	9760	9760	9760	250
123	20240308	174500	187630140	9760	9760	9760	9760	0
124	20240308	174400	187630140	9760	9760	9760	9760	0
125	20240308	174300	187630140	9760	9760	9760	9760	0
126	20240308	174200	187630140	9760	9760	9760	9760	0
127	20240308	174100	187630140	9760	9760	9760	9760	0
128	20240308	174000	187630140	9760	9760	9760	9760	0
129	20240308	173900	187630140	9760	9760	9760	9760	0
130	20240308	173800	187630140	9760	9760	9760	9760	0
131	20240308	173700	187630140	9760	9760	9760	9760	0
132	20240308	173600	187630140	9760	9760	9760	9760	0
133	20240308	173500	187630140	9760	9760	9760	9760	0
134	20240308	173400	187630140	9760	9760	9760	9760	0
135	20240308	173300	187630140	9760	9760	9760	9760	0
136	20240308	173200	187630140	9760	9760	9760	9760	0
137	20240308	173100	187630140	9760	9760	9760	9760	0
138	20240308	173000	187630140	9760	9760	9760	9760	0
139	20240308	172900	187630140	9760	9760	9760	9760	0
140	20240308	172800	187630140	9760	9760	9760	9760	0
141	20240308	172700	187630140	9760	9760	9760	9760	0
142	20240308	172600	187630140	9760	9760	9760	9760	0
143	20240308	172500	187630140	9760	9760	9760	9760	0
144	20240308	172400	187630140	9760	9760	9760	9760	0
145	20240308	172300	187630140	9760	9760	9760	9760	0
146	20240308	172200	187630140	9760	9760	9760	9760	0
147	20240308	172100	187630140	9760	9760	9760	9760	0
148	20240308	172000	187630140	9760	9760	9760	9760	0
149	20240308	171900	187630140	9760	9760	9760	9760	0
150	20240308	171800	187630140	9760	9760	9760	9760	0
151	20240308	171700	187630140	9760	9760	9760	9760	0
152	20240308	171600	187630140	9760	9760	9760	9760	250
153	20240308	171500	187630140	9760	9760	9760	9760	0
154	20240308	171400	187630140	9760	9760	9760	9760	0
155	20240308	171300	187630140	9760	9760	9760	9760	0
156	20240308	171200	187630140	9760	9760	9760	9760	0
157	20240308	171100	187630140	9760	9760	9760	9760	0
158	20240308	171000	187630140	9760	9760	9760	9760	0
159	20240308	170900	187630140	9760	9760	9760	9760	0
160	20240308	170800	187630140	9760	9760	9760	9760	0
161	20240308	170700	187630140	9760	9760	9760	9760	0
162	20240308	170600	187630140	9760	9760	9760	9760	0
163	20240308	170500	187630140	9760	9760	9760	9760	0
164	20240308	170400	187630140	9760	9760	9760	9760	0
165	20240308	170300	187630140	9760	9760	9760	9760	0
166	20240308	170200	187630140	9760	9760	9760	9760	0
167	20240308	170100	187630140	9760	9760	9760	9760	0
168	20240308	170000	187630140	9760	9760	9760	9760	0
169	20240308	165900	187630140	9760	9760	9760	9760	0
170	20240308	165800	187630140	9760	9760	9760	9760	0
171	20240308	165700	187630140	9760	9760	9760	9760	0
172	20240308	165600	187630140	9760	9760	9760	9760	0
173	20240308	165500	187630140	9760	9760	9760	9760	0
174	20240308	165400	187630140	9760	9760	9760	9760	0
175	20240308	165300	187630140	9760	9760	9760	9760	0
176	20240308	165200	187630140	9760	9760	9760	9760	0
177	20240308	165100	187630140	9760	9760	9760	9760	0
178	20240308	165000	187630140	9760	9760	9760	9760	0
179	20240308	164900	187630140	9760	9760	9760	9760	0
180	20240308	164800	187630140	9760	9760	9760	9760	0
181	20240308	164700	187630140	9760	9760	9760	9760	0
182	20240308	164600	187630140	9760	9760	9760	9760	250
183	20240308	164500	187630140	9760	9760	9760	9760	0
184	20240308	164400	187630140	9760	9760	9760	9760	0
185	20240308	164300	187630140	9760	9760	9760	9760	0
186	20240308	164200	187630140	9760	9760	9760	9760	0
187	20240308	164100	187630140	9760	9760	9760	9760	0
188	20240308	164000	187630140	9760	9760	9760	9760	0
189	20240308	163900	187630140	9760	9760	9760	9760	0
190	20240308	163800	187630140	9760	9760	9760	9760	0
191	20240308	163700	187630140	9760	9760	9760	9760	0
192	20240308	163600	187630140	9760	9760	9760	9760	0
193	20240308	163500	187630140	9760	9760	9760	9760	0
194	20240308	163400	187630140	9760	9760	9760	9760	0
195	20240308	163300	187630140	9760	9760	9760	9760	0
196	20240308	163200	187630140	9760	9760	9760	9760	0
197	20240308	163100	187630140	9760	9760	9760	9760	0
198	20240308	163000	187630140	9760	9760	9760	9760	0
199	20240308	162900	187630140	9760	9760	9760	9760	0
200	20240308	162800	187630140	9760	9760	9760	9760	0
201	20240308	162700	187630140	9760	9760	9760	9760	0
202	20240308	162600	187630140	9760	9760	9760	9760	0
203	20240308	162500	187630140	9760	9760	9760	9760	0
204	20240308	162400	187630140	9760	9760	9760	9760	0
205	20240308	162300	187630140	9760	9760	9760	9760	0
206	20240308	162200	187630140	9760	9760	9760	9760	0
207	20240308	162100	187630140	9760	9760	9760	9760	0
208	20240308	162000	187630140	9760	9760	9760	9760	0
209	20240308	161900	187630140	9760	9760	9760	9760	0
210	20240308	161800	187630140	9760	9760	9760	9760	0
211	20240308	161700	187630140	9760	9760	9760	9760	0
212	20240308	161600	187630140	9760	9760	9760	9760	250
213	20240308	161500	187630140	9760	9760	9760	9760	0
214	20240308	161400	187630140	9760	9760	9760	9760	0
215	20240308	161300	187630140	9760	9760	9760	9760	0
216	20240308	161200	187630140	9760	9760	9760	9760	0
217	20240308	161100	187630140	9760	9760	9760	9760	0
218	20240308	161000	187630140	9760	9760	9760	9760	0
219	20240308	160900	187630140	9760	9760	9760	9760	0
220	20240308	160800	187630140	9760	9760	9760	9760	0
221	20240308	160700	187630140	9760	9760	9760	9760	0
222	20240308	160600	187630140	9760	9760	9760	9760	0
223	20240308	160500	187630140	9760	9760	9760	9760	0
224	20240308	160400	187630140	9760	9760	9760	9760	0
225	20240308	160300	187630140	9760	9760	9760	9760	0
226	20240308	160200	187630140	9760	9760	9760	9760	0
227	20240308	160100	187630140	9760	9760	9760	9760	0
228	20240308	160000	187630140	9760	9760	9760	9760	0
229	20240308	155900	187630140	9760	9760	9760	9760	0
230	20240308	155800	187630140	9760	9760	9760	9760	0
231	20240308	155700	187630140	9760	9760	9760	9760	0
232	20240308	155600	187630140	9760	9760	9760	9760	0
233	20240308	155500	187630140	9760	9760	9760	9760	0
234	20240308	155400	187630140	9760	9760	9760	9760	0
235	20240308	155300	187630140	9760	9760	9760	9760	0
236	20240308	155200	187630140	9760	9760	9760	9760	0
237	20240308	155100	187630140	9760	9760	9760	9760	0
238	20240308	155000	187630140	9760	9760	9760	9760	0
239	20240308	154900	187630140	9760	9760	9760	9760	0
240	20240308	154800	187630140	9760	9760	9760	9760	0
241	20240308	154700	187630140	9760	9760	9760	9760	0
242	20240308	154600	187630140	9760	9760	9760	9760	250
243	20240308	154500	187630140	9760	9760	9760	9760	0
244	20240308	154400	187630140	9760	9760	9760	9760	0
245	20240308	154300	187630140	9760	9760	9760	9760	0
246	20240308	154200	187630140	9760	9760	9760	9760	0
247	20240308	154100	187630140	9760	9760	9760	9760	0
248	20240308	154000	187630140	9760	9760	9760	9760	0
249	20240308	153900	187630140	9760	9760	9760	9760	0
250	20240308	153800	187630140	9760	9760	9760	9760	0
251	20240308	153700	187630140	9760	9760	9760	9760	0
252	20240308	153600	187630140	9760	9760	9760	9760	0
253	20240308	153500	187630140	9760	9760	9760	9760	0
254	20240308	153400	187630140	9760	9760	9760	9760	0
255	20240308	153300	187630140	9760	9760	9760	9760	0
256	20240308	153200	187630140	9760	9760	9760	9760	0
257	20240308	153100	187630140	9760	9760	9760	9760	0
258	20240308	153000	187630140	9760	9760	9760	9760	250
259	20240308	152900	185190140	9790	9790	9790	9790	0
260	20240308	152800	185190140	9790	9790	9790	9790	0
261	20240308	152700	185190140	9790	9790	9790	9790	0
262	20240308	152600	185190140	9790	9790	9790	9790	0
263	20240308	152500	185190140	9790	9790	9790	9790	0
264	20240308	152400	185190140	9790	9790	9790	9790	0
265	20240308	152300	185190140	9790	9790	9790	9790	0
266	20240308	152200	185190140	9790	9790	9790	9790	0
267	20240308	152100	185190140	9790	9790	9790	9790	0
268	20240308	152000	185190140	9790	9790	9790	9790	0
269	20240308	151900	185190140	9790	9770	9790	9760	5
270	20240308	151800	185141240	9790	9790	9790	9790	0
271	20240308	151700	185141240	9790	9780	9790	9780	3
272	20240308	151600	185111880	9790	9770	9790	9760	30
273	20240308	151500	184818930	9760	9770	9770	9760	47
274	20240308	151400	184359750	9770	9770	9770	9770	31
275	20240308	151300	184056880	9770	9770	9770	9770	1
276	20240308	151200	184047110	9760	9760	9760	9760	13
277	20240308	151100	183920230	9760	9760	9760	9760	2
278	20240308	151000	183900710	9750	9750	9750	9750	0
279	20240308	150900	183900710	9750	9750	9750	9750	0
280	20240308	150800	183900710	9750	9760	9760	9740	195
281	20240308	150700	182001230	9750	9750	9750	9750	1
282	20240308	150600	181991480	9750	9750	9750	9750	1
283	20240308	150500	181981730	9740	9740	9740	9740	0
284	20240308	150400	181981730	9740	9740	9740	9740	0
285	20240308	150300	181981730	9740	9740	9740	9740	0
286	20240308	150200	181981730	9740	9750	9750	9740	295
287	20240308	150100	179107370	9750	9750	9750	9750	16
288	20240308	150000	178951370	9760	9760	9760	9760	3
289	20240308	145900	178922090	9760	9760	9760	9760	0
290	20240308	145800	178922090	9760	9760	9760	9760	0
291	20240308	145700	178922090	9760	9760	9760	9760	1
292	20240308	145600	178912330	9760	9760	9760	9760	19
293	20240308	145500	178726890	9760	9740	9760	9740	44
294	20240308	145400	178298230	9740	9740	9740	9740	0
295	20240308	145300	178298230	9740	9740	9740	9740	0
296	20240308	145200	178298230	9740	9740	9740	9740	0
297	20240308	145100	178298230	9740	9740	9740	9740	0
298	20240308	145000	178298230	9740	9740	9740	9740	0
299	20240308	144900	178298230	9740	9740	9740	9740	0
300	20240308	144800	178298230	9740	9750	9750	9740	10
301	20240308	144700	178200780	9750	9750	9750	9750	0
302	20240308	144600	178200780	9750	9750	9750	9750	0
303	20240308	144500	178200780	9750	9750	9750	9750	19
304	20240308	144400	178015530	9750	9750	9750	9750	0
305	20240308	144300	178015530	9750	9760	9760	9750	3
306	20240308	144200	177986270	9750	9760	9760	9750	3
307	20240308	144100	177957000	9740	9740	9740	9740	0
308	20240308	144000	177957000	9740	9740	9740	9740	0
309	20240308	143900	177957000	9740	9740	9740	9740	0
310	20240308	143800	177957000	9740	9740	9740	9740	0
311	20240308	143700	177957000	9740	9740	9740	9740	0
312	20240308	143600	177957000	9740	9740	9740	9740	0
313	20240308	143500	177957000	9740	9740	9740	9740	0
314	20240308	143400	177957000	9740	9740	9740	9740	0
315	20240308	143300	177957000	9740	9740	9740	9740	0
316	20240308	143200	177957000	9740	9740	9740	9740	0
317	20240308	143100	177957000	9740	9740	9740	9740	0
318	20240308	143000	177957000	9740	9740	9740	9740	0
319	20240308	142900	177957000	9740	9750	9750	9740	50
320	20240308	142800	177469680	9770	9770	9770	9770	0
321	20240308	142700	177469680	9770	9770	9770	9770	0
322	20240308	142600	177469680	9770	9740	9770	9740	36
323	20240308	142500	177118700	9740	9750	9750	9740	51
324	20240308	142400	176621950	9750	9750	9750	9750	0
325	20240308	142300	176621950	9750	9750	9750	9750	1
326	20240308	142200	176612200	9740	9750	9750	9740	51
327	20240308	142100	176115450	9750	9750	9750	9750	0
328	20240308	142000	176115450	9750	9750	9750	9750	200
329	20240308	141900	174165450	9740	9740	9740	9740	0
330	20240308	141800	174165450	9740	9740	9740	9740	50
331	20240308	141700	173678450	9740	9750	9750	9740	1073
332	20240308	141600	163225700	9780	9780	9780	9780	0
333	20240308	141500	163225700	9780	9780	9780	9780	0
334	20240308	141400	163225700	9780	9780	9780	9780	0
335	20240308	141300	163225700	9780	9780	9780	9780	0
336	20240308	141200	163225700	9780	9780	9780	9780	38
337	20240308	141100	162854060	9780	9780	9780	9780	1
338	20240308	141000	162844280	9780	9780	9780	9780	51
339	20240308	140900	162345500	9770	9770	9770	9770	0
340	20240308	140800	162345500	9770	9770	9770	9770	0
341	20240308	140700	162345500	9770	9770	9770	9770	11
342	20240308	140600	162238030	9750	9740	9750	9740	162
343	20240308	140500	160659030	9740	9740	9740	9740	0
344	20240308	140400	160659030	9740	9740	9740	9740	0
345	20240308	140300	160659030	9740	9740	9740	9740	0
346	20240308	140200	160659030	9740	9740	9740	9740	50
347	20240308	140100	160172030	9750	9750	9750	9750	0
348	20240308	140000	160172030	9750	9750	9750	9750	0
349	20240308	135900	160172030	9750	9750	9750	9750	0
350	20240308	135800	160172030	9750	9750	9750	9750	3
351	20240308	135700	160142780	9750	9750	9750	9750	2
352	20240308	135600	160123280	9750	9750	9750	9750	12
353	20240308	135500	160006280	9750	9750	9750	9750	22
354	20240308	135400	159791780	9750	9750	9750	9750	14
355	20240308	135300	159655280	9740	9750	9750	9740	29
356	20240308	135200	159372600	9750	9750	9750	9750	0
357	20240308	135100	159372600	9750	9750	9750	9750	0
358	20240308	135000	159372600	9750	9750	9750	9750	50
359	20240308	134900	158885100	9770	9770	9770	9770	11
360	20240308	134800	158777630	9770	9770	9770	9770	0
361	20240308	134700	158777630	9770	9770	9770	9770	0
362	20240308	134600	158777630	9770	9770	9770	9770	39
363	20240308	134500	158396600	9770	9770	9770	9770	0
364	20240308	134400	158396600	9770	9770	9770	9770	0
365	20240308	134300	158396600	9770	9770	9770	9770	0
366	20240308	134200	158396600	9770	9770	9770	9770	50
367	20240308	134100	157908100	9770	9770	9770	9770	0
368	20240308	134000	157908100	9770	9770	9770	9770	0
369	20240308	133900	157908100	9770	9770	9770	9770	0
370	20240308	133800	157908100	9770	9770	9770	9770	50
371	20240308	133700	157419600	9770	9770	9770	9770	0
372	20240308	133600	157419600	9770	9770	9770	9770	0
373	20240308	133500	157419600	9770	9770	9770	9770	0
374	20240308	133400	157419600	9770	9770	9770	9770	50
375	20240308	133300	156931100	9770	9770	9770	9770	0
376	20240308	133200	156931100	9770	9770	9770	9770	0
377	20240308	133100	156931100	9770	9770	9770	9770	0
378	20240308	133000	156931100	9770	9770	9770	9770	50
379	20240308	132900	156442600	9770	9770	9770	9770	265
380	20240308	132800	153853550	9770	9770	9770	9770	0
381	20240308	132700	153853550	9770	9770	9770	9770	10
382	20240308	132600	153755850	9770	9770	9770	9770	0
383	20240308	132500	153755850	9770	9770	9770	9770	0
384	20240308	132400	153755850	9770	9770	9770	9770	25
385	20240308	132300	153511600	9780	9780	9780	9780	0
386	20240308	132200	153511600	9780	9780	9780	9780	0
387	20240308	132100	153511600	9780	9780	9780	9780	0
388	20240308	132000	153511600	9780	9780	9780	9780	0
389	20240308	131900	153511600	9780	9800	9810	9780	152
390	20240308	131800	152024990	9760	9740	9760	9740	212
391	20240308	131700	149958390	9750	9750	9750	9750	0
392	20240308	131600	149958390	9750	9750	9750	9750	0
393	20240308	131500	149958390	9750	9750	9750	9750	1
394	20240308	131400	149948640	9740	9750	9750	9740	53
395	20240308	131300	149432070	9760	9760	9760	9760	0
396	20240308	131200	149432070	9760	9760	9760	9760	5
397	20240308	131100	149383270	9760	9760	9760	9760	0
398	20240308	131000	149383270	9760	9770	9770	9760	6
399	20240308	130900	149324700	9770	9770	9770	9770	10
400	20240308	130800	149227000	9770	9770	9770	9770	5
401	20240308	130700	149178150	9770	9770	9770	9770	0
402	20240308	130600	149178150	9770	9780	9780	9770	7
403	20240308	130500	149109700	9780	9780	9780	9780	0
404	20240308	130400	149109700	9780	9780	9780	9780	0
405	20240308	130300	149109700	9780	9780	9780	9780	1
406	20240308	130200	149099920	9730	9730	9730	9730	0
407	20240308	130100	149099920	9730	9730	9730	9730	3
408	20240308	130000	149070730	9740	9740	9740	9740	0
409	20240308	125900	149070730	9740	9740	9740	9740	0
410	20240308	125800	149070730	9740	9740	9740	9740	143
411	20240308	125700	147677910	9740	9740	9740	9740	0
412	20240308	125600	147677910	9740	9740	9740	9740	10
413	20240308	125500	147580510	9730	9740	9740	9730	825
414	20240308	125400	139552650	9740	9740	9740	9740	50
415	20240308	125300	139065650	9750	9750	9750	9750	0
416	20240308	125200	139065650	9750	9750	9750	9750	0
417	20240308	125100	139065650	9750	9750	9750	9750	1
418	20240308	125000	139055900	9750	9750	9750	9750	4
419	20240308	124900	139016900	9750	9750	9750	9750	0
420	20240308	124800	139016900	9750	9750	9750	9750	0
421	20240308	124700	139016900	9750	9750	9750	9750	0
422	20240308	124600	139016900	9750	9740	9750	9740	345
423	20240308	124500	135653650	9740	9740	9740	9740	0
424	20240308	124400	135653650	9740	9740	9740	9740	0
425	20240308	124300	135653650	9740	9740	9740	9740	0
426	20240308	124200	135653650	9740	9740	9740	9740	50
427	20240308	124100	135166650	9750	9750	9750	9750	0
428	20240308	124000	135166650	9750	9750	9750	9750	0
429	20240308	123900	135166650	9750	9750	9750	9750	71
430	20240308	123800	134474400	9750	9750	9750	9750	26
431	20240308	123700	134220900	9760	9760	9760	9760	19
432	20240308	123600	134035460	9770	9770	9770	9770	0
433	20240308	123500	134035460	9770	9770	9770	9770	1
434	20240308	123400	134025690	9770	9770	9770	9770	0
435	20240308	123300	134025690	9770	9750	9770	9750	504
436	20240308	123200	129107530	9740	9740	9740	9740	0
437	20240308	123100	129107530	9740	9740	9740	9740	0
438	20240308	123000	129107530	9740	9740	9740	9740	50
439	20240308	122900	128620530	9740	9740	9740	9740	0
440	20240308	122800	128620530	9740	9740	9740	9740	44
441	20240308	122700	128191970	9740	9740	9740	9740	6
442	20240308	122600	128133530	9740	9750	9750	9740	30
443	20240308	122500	127841180	9750	9770	9770	9750	725
444	20240308	122400	120766530	9770	9770	9770	9770	0
445	20240308	122300	120766530	9770	9770	9770	9770	7
446	20240308	122200	120698140	9770	9780	9780	9770	52
447	20240308	122100	120190080	9770	9770	9770	9770	0
448	20240308	122000	120190080	9770	9780	9780	9770	12
449	20240308	121900	120072730	9780	9780	9780	9780	5
450	20240308	121800	120023830	9770	9770	9770	9770	50
451	20240308	121700	119535330	9770	9770	9770	9770	0
452	20240308	121600	119535330	9770	9770	9770	9770	0
453	20240308	121500	119535330	9770	9770	9770	9770	0
454	20240308	121400	119535330	9770	9770	9770	9770	50
455	20240308	121300	119046830	9770	9770	9770	9770	0
456	20240308	121200	119046830	9770	9770	9770	9770	20
457	20240308	121100	118851430	9770	9770	9770	9770	0
458	20240308	121000	118851430	9770	9770	9770	9770	50
459	20240308	120900	118362930	9770	9770	9770	9770	0
460	20240308	120800	118362930	9770	9770	9770	9770	0
461	20240308	120700	118362930	9770	9770	9770	9770	0
462	20240308	120600	118362930	9770	9770	9770	9770	50
463	20240308	120500	117874430	9780	9780	9780	9780	0
464	20240308	120400	117874430	9780	9780	9780	9780	15
465	20240308	120300	117727730	9770	9770	9770	9770	40
466	20240308	120200	117336930	9780	9770	9780	9770	53
467	20240308	120100	116819090	9780	9780	9780	9780	0
468	20240308	120000	116819090	9780	9780	9780	9780	1
469	20240308	115900	116809310	9780	9780	9780	9780	0
470	20240308	115800	116809310	9780	9780	9780	9780	38
471	20240308	115700	116437670	9780	9780	9780	9780	0
472	20240308	115600	116437670	9780	9780	9780	9780	0
473	20240308	115500	116437670	9780	9780	9780	9780	0
474	20240308	115400	116437670	9780	9780	9780	9780	50
475	20240308	115300	115948670	9790	9790	9790	9790	5
476	20240308	115200	115899720	9780	9780	9780	9780	100
477	20240308	115100	114921720	9780	9780	9780	9780	102
478	20240308	115000	113924160	9770	9770	9770	9770	50
479	20240308	114900	113435660	9770	9770	9770	9770	0
480	20240308	114800	113435660	9770	9770	9770	9770	0
481	20240308	114700	113435660	9770	9770	9770	9770	0
482	20240308	114600	113435660	9770	9780	9780	9770	52
483	20240308	114500	112927600	9780	9780	9780	9780	10
484	20240308	114400	112829800	9770	9770	9770	9770	0
485	20240308	114300	112829800	9770	9770	9770	9770	0
486	20240308	114200	112829800	9770	9770	9770	9770	150
487	20240308	114100	111364300	9780	9780	9780	9780	0
488	20240308	114000	111364300	9780	9780	9780	9780	0
489	20240308	113900	111364300	9780	9780	9780	9780	0
490	20240308	113800	111364300	9780	9780	9780	9780	1
491	20240308	113700	111354520	9780	9780	9780	9780	27
492	20240308	113600	111090460	9780	9780	9780	9780	10
493	20240308	113500	110992660	9780	9780	9780	9780	0
494	20240308	113400	110992660	9780	9780	9780	9780	13
495	20240308	113300	110865520	9780	9780	9780	9780	190
496	20240308	113200	109007320	9780	9780	9780	9780	10
497	20240308	113100	108909520	9780	9780	9780	9780	0
498	20240308	113000	108909520	9780	9780	9780	9780	50
499	20240308	112900	108420520	9790	9790	9790	9790	10
500	20240308	112800	108322620	9790	9790	9790	9790	1
501	20240308	112700	108312830	9790	9780	9790	9780	25
502	20240308	112600	108068310	9780	9780	9780	9780	27
503	20240308	112500	107804250	9780	9780	9780	9780	31
504	20240308	112400	107501070	9770	9770	9770	9770	0
505	20240308	112300	107501070	9770	9770	9770	9770	0
506	20240308	112200	107501070	9770	9770	9770	9770	50
507	20240308	112100	107012570	9780	9780	9780	9780	9
508	20240308	112000	106924550	9780	9780	9780	9780	0
509	20240308	111900	106924550	9780	9780	9780	9780	10
510	20240308	111800	106826750	9780	9780	9780	9780	0
511	20240308	111700	106826750	9780	9780	9780	9780	4
512	20240308	111600	106787630	9780	9780	9780	9780	45
513	20240308	111500	106347530	9780	9780	9780	9780	1
514	20240308	111400	106337750	9780	9780	9780	9780	0
515	20240308	111300	106337750	9780	9780	9780	9780	323
516	20240308	111200	103178810	9780	9780	9780	9780	98
517	20240308	111100	102220370	9790	9790	9790	9790	0
518	20240308	111000	102220370	9790	9790	9790	9790	34
519	20240308	110900	101887510	9790	9790	9790	9790	0
520	20240308	110800	101887510	9790	9790	9790	9790	0
521	20240308	110700	101887510	9790	9790	9790	9790	0
522	20240308	110600	101887510	9790	9790	9790	9790	50
523	20240308	110500	101398010	9800	9800	9800	9800	0
524	20240308	110400	101398010	9800	9800	9800	9800	0
525	20240308	110300	101398010	9800	9800	9800	9800	0
526	20240308	110200	101398010	9800	9800	9800	9800	2
527	20240308	110100	101378410	9810	9810	9810	9810	0
528	20240308	110000	101378410	9810	9810	9810	9810	0
529	20240308	105900	101378410	9810	9800	9810	9800	2
530	20240308	105800	101358800	9790	9790	9790	9790	50
531	20240308	105700	100869300	9790	9790	9790	9790	0
532	20240308	105600	100869300	9790	9790	9790	9790	34
533	20240308	105500	100536440	9790	9790	9790	9790	16
534	20240308	105400	100379800	9790	9790	9790	9790	50
535	20240308	105300	99890300	9790	9790	9790	9790	200
536	20240308	105200	97932300	9790	9790	9790	9790	0
537	20240308	105100	97932300	9790	9790	9790	9790	201
538	20240308	105000	95964510	9790	9790	9790	9790	238
539	20240308	104900	93634490	9800	9800	9800	9800	0
540	20240308	104800	93634490	9800	9800	9800	9800	7
541	20240308	104700	93565890	9800	9800	9800	9800	5
542	20240308	104600	93516890	9800	9820	9820	9800	154
543	20240308	104500	92005130	9830	9840	9840	9820	393
544	20240308	104400	88142070	9840	9820	9840	9820	975
545	20240308	104300	78559890	9820	9820	9820	9820	10
546	20240308	104200	78461690	9810	9810	9810	9810	50
547	20240308	104100	77971190	9820	9820	9820	9820	240
548	20240308	104000	75614390	9810	9810	9810	9810	0
549	20240308	103900	75614390	9810	9810	9810	9810	50
550	20240308	103800	75123890	9810	9810	9810	9810	6
551	20240308	103700	75065030	9820	9820	9820	9820	2
552	20240308	103600	75045390	9810	9810	9810	9810	295
553	20240308	103500	72151440	9810	9810	9810	9810	0
554	20240308	103400	72151440	9810	9810	9810	9810	7
555	20240308	103300	72082770	9820	9820	9820	9820	2
556	20240308	103200	72063130	9820	9820	9820	9820	0
557	20240308	103100	72063130	9820	9820	9820	9820	0
558	20240308	103000	72063130	9820	9800	9820	9800	407
559	20240308	102900	68070530	9820	9800	9820	9800	626
560	20240308	102800	61926370	9800	9800	9800	9790	47
561	20240308	102700	61466070	9790	9790	9790	9790	2
562	20240308	102600	61446490	9790	9800	9800	9790	52
563	20240308	102500	60937390	9790	9790	9790	9790	0
564	20240308	102400	60937390	9790	9790	9790	9790	0
565	20240308	102300	60937390	9790	9790	9790	9790	0
566	20240308	102200	60937390	9790	9800	9800	9790	56
567	20240308	102100	60389090	9810	9810	9810	9810	0
568	20240308	102000	60389090	9810	9850	9850	9810	1315
569	20240308	101900	47485070	9840	9800	9840	9800	83
570	20240308	101800	46670830	9810	9810	9810	9810	0
571	20240308	101700	46670830	9810	9810	9810	9810	1
572	20240308	101600	46661020	9810	9810	9810	9810	2
573	20240308	101500	46641400	9810	9810	9810	9810	0
574	20240308	101400	46641400	9810	9800	9810	9800	60
575	20240308	101300	46053300	9800	9800	9800	9800	50
576	20240308	101200	45563300	9800	9800	9800	9800	0
577	20240308	101100	45563300	9800	9800	9800	9800	0
578	20240308	101000	45563300	9800	9800	9800	9800	0
579	20240308	100900	45563300	9800	9800	9800	9800	10
580	20240308	100800	45465300	9790	9790	9790	9790	0
581	20240308	100700	45465300	9790	9790	9790	9790	17
582	20240308	100600	45298870	9800	9800	9800	9800	96
583	20240308	100500	44358070	9800	9800	9800	9800	0
584	20240308	100400	44358070	9800	9800	9800	9800	0
585	20240308	100300	44358070	9800	9800	9800	9800	0
586	20240308	100200	44358070	9800	9810	9810	9800	51
587	20240308	100100	43858260	9800	9800	9800	9800	267
588	20240308	100000	41241660	9800	9800	9800	9800	2
589	20240308	095900	41222060	9790	9790	9790	9790	0
590	20240308	095800	41222060	9790	9790	9790	9790	50
591	20240308	095700	40732560	9800	9800	9800	9800	36
592	20240308	095600	40379760	9800	9800	9800	9800	25
593	20240308	095500	40134760	9800	9800	9800	9800	0
594	20240308	095400	40134760	9800	9800	9800	9800	1
595	20240308	095300	40124960	9800	9800	9800	9800	0
596	20240308	095200	40124960	9800	9800	9800	9800	100
597	20240308	095100	39144960	9820	9820	9820	9820	0
598	20240308	095000	39144960	9820	9820	9820	9820	0
599	20240308	094900	39144960	9820	9790	9820	9790	49
600	20240308	094800	38664780	9790	9790	9790	9790	4
601	20240308	094700	38625620	9790	9790	9790	9790	19
602	20240308	094600	38439610	9780	9780	9780	9780	50
603	20240308	094500	37950610	9790	9790	9790	9790	0
604	20240308	094400	37950610	9790	9790	9790	9790	11
605	20240308	094300	37842920	9790	9790	9790	9790	0
606	20240308	094200	37842920	9790	9790	9790	9790	9
607	20240308	094100	37754810	9790	9790	9790	9790	1
608	20240308	094000	37745020	9800	9800	9800	9800	101
609	20240308	093900	36755220	9790	9810	9810	9790	213
610	20240308	093800	34665830	9810	9890	9890	9810	205
611	20240308	093700	32650700	9810	9790	9810	9790	670
612	20240308	093600	26091180	9790	9780	9790	9780	21
613	20240308	093500	25885600	9790	9780	9790	9780	4
614	20240308	093400	25846450	9780	9790	9790	9780	27
615	20240308	093300	25582130	9800	9800	9800	9800	18
616	20240308	093200	25405730	9810	9800	9810	9800	3
617	20240308	093100	25376310	9800	9800	9800	9800	1
618	20240308	093000	25366510	9810	9820	9820	9810	31
619	20240308	092900	25062370	9820	9820	9820	9820	0
620	20240308	092800	25062370	9820	9810	9820	9810	4
621	20240308	092700	25023100	9810	9810	9810	9810	10
622	20240308	092600	24925000	9810	9810	9810	9810	18
623	20240308	092500	24748420	9810	9810	9810	9810	254
624	20240308	092400	22256680	9790	9800	9810	9790	241
625	20240308	092300	19896440	9810	9810	9810	9810	0
626	20240308	092200	19896440	9810	9820	9820	9810	43
627	20240308	092100	19474530	9820	9820	9820	9820	1
628	20240308	092000	19464710	9820	9820	9820	9820	15
629	20240308	091900	19317410	9820	9820	9820	9820	5
630	20240308	091800	19268310	9830	9860	9860	9820	1248
631	20240308	091700	6968570	9860	9880	9880	9860	54
632	20240308	091600	6435070	9870	9870	9870	9870	8
633	20240308	091500	6356110	9870	9870	9880	9870	8
634	20240308	091400	6277140	9880	9910	9910	9880	221
635	20240308	091300	4093540	9920	9920	9920	9920	11
636	20240308	091200	3984420	9900	9900	9900	9900	9
637	20240308	091100	3895320	9890	9890	9890	9890	0
638	20240308	091000	3895320	9890	9890	9890	9890	10
639	20240308	090900	3796420	9930	9930	9930	9930	0
640	20240308	090800	3796420	9930	9930	9930	9930	0
641	20240308	090700	3796420	9930	9930	9930	9930	200
642	20240308	090600	1810420	9930	9890	9930	9890	14
643	20240308	090500	1671920	9930	9860	9930	9860	32
644	20240308	090400	1354230	9930	9930	9930	9930	0
645	20240308	090300	1354230	9930	9930	9930	9930	30
646	20240308	090200	1056330	9950	9950	9950	9950	0
647	20240308	090100	1056330	9950	9870	9950	9870	37
648	20240308	090000	691060	9950	9870	9950	9870	70