KissMeData/037070/min/candle-20240308.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240308	191800	206400280	9850	9850	9850	9850	216
3	20240308	191700	206400280	9850	9850	9850	9850	0
4	20240308	191600	206400280	9850	9850	9850	9850	0
5	20240308	191500	206400280	9850	9850	9850	9850	0
6	20240308	191400	206400280	9850	9850	9850	9850	0
7	20240308	191300	206400280	9850	9850	9850	9850	0
8	20240308	191200	206400280	9850	9850	9850	9850	0
9	20240308	191100	206400280	9850	9850	9850	9850	0
10	20240308	191000	206400280	9850	9850	9850	9850	0
11	20240308	190900	206400280	9850	9850	9850	9850	0
12	20240308	190800	206400280	9850	9850	9850	9850	0
13	20240308	190700	206400280	9850	9850	9850	9850	0
14	20240308	190600	206400280	9850	9850	9850	9850	0
15	20240308	190500	206400280	9850	9850	9850	9850	0
16	20240308	190400	206400280	9850	9850	9850	9850	0
17	20240308	190300	206400280	9850	9850	9850	9850	0
18	20240308	190200	206400280	9850	9850	9850	9850	0
19	20240308	190100	206400280	9850	9850	9850	9850	0
20	20240308	190000	206400280	9850	9850	9850	9850	0
21	20240308	185900	206400280	9850	9850	9850	9850	0
22	20240308	185800	206400280	9850	9850	9850	9850	0
23	20240308	185700	206400280	9850	9850	9850	9850	0
24	20240308	185600	206400280	9850	9850	9850	9850	0
25	20240308	185500	206400280	9850	9850	9850	9850	0
26	20240308	185400	206400280	9850	9850	9850	9850	0
27	20240308	185300	206400280	9850	9850	9850	9850	0
28	20240308	185200	206400280	9850	9850	9850	9850	0
29	20240308	185100	206400280	9850	9850	9850	9850	0
30	20240308	185000	206400280	9850	9850	9850	9850	0
31	20240308	184900	206400280	9850	9850	9850	9850	0
32	20240308	184800	206400280	9850	9850	9850	9850	216
33	20240308	184700	206400280	9850	9850	9850	9850	0
34	20240308	184600	206400280	9850	9850	9850	9850	0
35	20240308	184500	206400280	9850	9850	9850	9850	0
36	20240308	184400	206400280	9850	9850	9850	9850	0
37	20240308	184300	206400280	9850	9850	9850	9850	0
38	20240308	184200	206400280	9850	9850	9850	9850	0
39	20240308	184100	206400280	9850	9850	9850	9850	0
40	20240308	184000	206400280	9850	9850	9850	9850	0
41	20240308	183900	206400280	9850	9850	9850	9850	0
42	20240308	183800	206400280	9850	9850	9850	9850	0
43	20240308	183700	206400280	9850	9850	9850	9850	0
44	20240308	183600	206400280	9850	9850	9850	9850	0
45	20240308	183500	206400280	9850	9850	9850	9850	0
46	20240308	183400	206400280	9850	9850	9850	9850	0
47	20240308	183300	206400280	9850	9850	9850	9850	0
48	20240308	183200	206400280	9850	9850	9850	9850	0
49	20240308	183100	206400280	9850	9850	9850	9850	0
50	20240308	183000	206400280	9850	9850	9850	9850	0
51	20240308	182900	206400280	9850	9850	9850	9850	0
52	20240308	182800	206400280	9850	9850	9850	9850	0
53	20240308	182700	206400280	9850	9850	9850	9850	0
54	20240308	182600	206400280	9850	9850	9850	9850	0
55	20240308	182500	206400280	9850	9850	9850	9850	0
56	20240308	182400	206400280	9850	9850	9850	9850	0
57	20240308	182300	206400280	9850	9850	9850	9850	0
58	20240308	182200	206400280	9850	9850	9850	9850	0
59	20240308	182100	206400280	9850	9850	9850	9850	0
60	20240308	182000	206400280	9850	9850	9850	9850	0
61	20240308	181900	206400280	9850	9850	9850	9850	0
62	20240308	181800	206400280	9850	9850	9850	9850	216
63	20240308	181700	206400280	9850	9850	9850	9850	0
64	20240308	181600	206400280	9850	9850	9850	9850	0
65	20240308	181500	206400280	9850	9850	9850	9850	0
66	20240308	181400	206400280	9850	9850	9850	9850	0
67	20240308	181300	206400280	9850	9850	9850	9850	0
68	20240308	181200	206400280	9850	9850	9850	9850	0
69	20240308	181100	206400280	9850	9850	9850	9850	0
70	20240308	181000	206400280	9850	9850	9850	9850	0
71	20240308	180900	206400280	9850	9850	9850	9850	0
72	20240308	180800	206400280	9850	9850	9850	9850	0
73	20240308	180700	206400280	9850	9850	9850	9850	0
74	20240308	180600	206400280	9850	9850	9850	9850	0
75	20240308	180500	206400280	9850	9850	9850	9850	0
76	20240308	180400	206400280	9850	9850	9850	9850	0
77	20240308	180300	206400280	9850	9850	9850	9850	0
78	20240308	180200	206400280	9850	9850	9850	9850	0
79	20240308	180100	206400280	9850	9850	9850	9850	0
80	20240308	180000	206400280	9850	9850	9850	9850	0
81	20240308	175900	206400280	9850	9850	9850	9850	0
82	20240308	175800	206400280	9850	9850	9850	9850	0
83	20240308	175700	206400280	9850	9850	9850	9850	0
84	20240308	175600	206400280	9850	9850	9850	9850	0
85	20240308	175500	206400280	9850	9850	9850	9850	0
86	20240308	175400	206400280	9850	9850	9850	9850	0
87	20240308	175300	206400280	9850	9850	9850	9850	0
88	20240308	175200	206400280	9850	9850	9850	9850	0
89	20240308	175100	206400280	9850	9850	9850	9850	0
90	20240308	175000	206400280	9850	9850	9850	9850	0
91	20240308	174900	206400280	9850	9850	9850	9850	0
92	20240308	174800	206400280	9850	9850	9850	9850	216
93	20240308	174700	206400280	9850	9850	9850	9850	0
94	20240308	174600	206400280	9850	9850	9850	9850	0
95	20240308	174500	206400280	9850	9850	9850	9850	0
96	20240308	174400	206400280	9850	9850	9850	9850	0
97	20240308	174300	206400280	9850	9850	9850	9850	0
98	20240308	174200	206400280	9850	9850	9850	9850	0
99	20240308	174100	206400280	9850	9850	9850	9850	0
100	20240308	174000	206400280	9850	9850	9850	9850	0
101	20240308	173900	206400280	9850	9850	9850	9850	0
102	20240308	173800	206400280	9850	9850	9850	9850	0
103	20240308	173700	206400280	9850	9850	9850	9850	0
104	20240308	173600	206400280	9850	9850	9850	9850	0
105	20240308	173500	206400280	9850	9850	9850	9850	0
106	20240308	173400	206400280	9850	9850	9850	9850	0
107	20240308	173300	206400280	9850	9850	9850	9850	0
108	20240308	173200	206400280	9850	9850	9850	9850	0
109	20240308	173100	206400280	9850	9850	9850	9850	0
110	20240308	173000	206400280	9850	9850	9850	9850	0
111	20240308	172900	206400280	9850	9850	9850	9850	0
112	20240308	172800	206400280	9850	9850	9850	9850	0
113	20240308	172700	206400280	9850	9850	9850	9850	0
114	20240308	172600	206400280	9850	9850	9850	9850	0
115	20240308	172500	206400280	9850	9850	9850	9850	0
116	20240308	172400	206400280	9850	9850	9850	9850	0
117	20240308	172300	206400280	9850	9850	9850	9850	0
118	20240308	172200	206400280	9850	9850	9850	9850	0
119	20240308	172100	206400280	9850	9850	9850	9850	0
120	20240308	172000	206400280	9850	9850	9850	9850	0
121	20240308	171900	206400280	9850	9850	9850	9850	0
122	20240308	171800	206400280	9850	9850	9850	9850	216
123	20240308	171700	206400280	9850	9850	9850	9850	0
124	20240308	171600	206400280	9850	9850	9850	9850	0
125	20240308	171500	206400280	9850	9850	9850	9850	0
126	20240308	171400	206400280	9850	9850	9850	9850	0
127	20240308	171300	206400280	9850	9850	9850	9850	0
128	20240308	171200	206400280	9850	9850	9850	9850	0
129	20240308	171100	206400280	9850	9850	9850	9850	0
130	20240308	171000	206400280	9850	9850	9850	9850	0
131	20240308	170900	206400280	9850	9850	9850	9850	0
132	20240308	170800	206400280	9850	9850	9850	9850	0
133	20240308	170700	206400280	9850	9850	9850	9850	0
134	20240308	170600	206400280	9850	9850	9850	9850	0
135	20240308	170500	206400280	9850	9850	9850	9850	0
136	20240308	170400	206400280	9850	9850	9850	9850	0
137	20240308	170300	206400280	9850	9850	9850	9850	0
138	20240308	170200	206400280	9850	9850	9850	9850	0
139	20240308	170100	206400280	9850	9850	9850	9850	0
140	20240308	170000	206400280	9850	9850	9850	9850	0
141	20240308	165900	206400280	9850	9850	9850	9850	0
142	20240308	165800	206400280	9850	9850	9850	9850	0
143	20240308	165700	206400280	9850	9850	9850	9850	0
144	20240308	165600	206400280	9850	9850	9850	9850	0
145	20240308	165500	206400280	9850	9850	9850	9850	0
146	20240308	165400	206400280	9850	9850	9850	9850	0
147	20240308	165300	206400280	9850	9850	9850	9850	0
148	20240308	165200	206400280	9850	9850	9850	9850	0
149	20240308	165100	206400280	9850	9850	9850	9850	0
150	20240308	165000	206400280	9850	9850	9850	9850	0
151	20240308	164900	206400280	9850	9850	9850	9850	0
152	20240308	164800	206400280	9850	9850	9850	9850	216
153	20240308	164700	206400280	9850	9850	9850	9850	0
154	20240308	164600	206400280	9850	9850	9850	9850	0
155	20240308	164500	206400280	9850	9850	9850	9850	0
156	20240308	164400	206400280	9850	9850	9850	9850	0
157	20240308	164300	206400280	9850	9850	9850	9850	0
158	20240308	164200	206400280	9850	9850	9850	9850	0
159	20240308	164100	206400280	9850	9850	9850	9850	0
160	20240308	164000	206400280	9850	9850	9850	9850	0
161	20240308	163900	206400280	9850	9850	9850	9850	0
162	20240308	163800	206400280	9850	9850	9850	9850	0
163	20240308	163700	206400280	9850	9850	9850	9850	0
164	20240308	163600	206400280	9850	9850	9850	9850	0
165	20240308	163500	206400280	9850	9850	9850	9850	0
166	20240308	163400	206400280	9850	9850	9850	9850	0
167	20240308	163300	206400280	9850	9850	9850	9850	0
168	20240308	163200	206400280	9850	9850	9850	9850	0
169	20240308	163100	206400280	9850	9850	9850	9850	0
170	20240308	163000	206400280	9850	9850	9850	9850	0
171	20240308	162900	206400280	9850	9850	9850	9850	0
172	20240308	162800	206400280	9850	9850	9850	9850	0
173	20240308	162700	206400280	9850	9850	9850	9850	0
174	20240308	162600	206400280	9850	9850	9850	9850	0
175	20240308	162500	206400280	9850	9850	9850	9850	0
176	20240308	162400	206400280	9850	9850	9850	9850	0
177	20240308	162300	206400280	9850	9850	9850	9850	0
178	20240308	162200	206400280	9850	9850	9850	9850	0
179	20240308	162100	206400280	9850	9850	9850	9850	0
180	20240308	162000	206400280	9850	9850	9850	9850	0
181	20240308	161900	206400280	9850	9850	9850	9850	0
182	20240308	161800	206400280	9850	9850	9850	9850	216
183	20240308	161700	206400280	9850	9850	9850	9850	0
184	20240308	161600	206400280	9850	9850	9850	9850	0
185	20240308	161500	206400280	9850	9850	9850	9850	0
186	20240308	161400	206400280	9850	9850	9850	9850	0
187	20240308	161300	206400280	9850	9850	9850	9850	0
188	20240308	161200	206400280	9850	9850	9850	9850	0
189	20240308	161100	206400280	9850	9850	9850	9850	0
190	20240308	161000	206400280	9850	9850	9850	9850	0
191	20240308	160900	206400280	9850	9850	9850	9850	0
192	20240308	160800	206400280	9850	9850	9850	9850	0
193	20240308	160700	206400280	9850	9850	9850	9850	0
194	20240308	160600	206400280	9850	9850	9850	9850	0
195	20240308	160500	206400280	9850	9850	9850	9850	0
196	20240308	160400	206400280	9850	9850	9850	9850	0
197	20240308	160300	206400280	9850	9850	9850	9850	0
198	20240308	160200	206400280	9850	9850	9850	9850	0
199	20240308	160100	206400280	9850	9850	9850	9850	0
200	20240308	160000	206400280	9850	9850	9850	9850	0
201	20240308	155900	206400280	9850	9850	9850	9850	0
202	20240308	155800	206400280	9850	9850	9850	9850	0
203	20240308	155700	206400280	9850	9850	9850	9850	0
204	20240308	155600	206400280	9850	9850	9850	9850	0
205	20240308	155500	206400280	9850	9850	9850	9850	0
206	20240308	155400	206400280	9850	9850	9850	9850	0
207	20240308	155300	206400280	9850	9850	9850	9850	0
208	20240308	155200	206400280	9850	9850	9850	9850	0
209	20240308	155100	206400280	9850	9850	9850	9850	0
210	20240308	155000	206400280	9850	9850	9850	9850	0
211	20240308	154900	206400280	9850	9850	9850	9850	0
212	20240308	154800	206400280	9850	9850	9850	9850	216
213	20240308	154700	206400280	9850	9850	9850	9850	0
214	20240308	154600	206400280	9850	9850	9850	9850	0
215	20240308	154500	206400280	9850	9850	9850	9850	0
216	20240308	154400	206400280	9850	9850	9850	9850	0
217	20240308	154300	206400280	9850	9850	9850	9850	0
218	20240308	154200	206400280	9850	9850	9850	9850	0
219	20240308	154100	206400280	9850	9850	9850	9850	0
220	20240308	154000	206400280	9850	9850	9850	9850	0
221	20240308	153900	206400280	9850	9850	9850	9850	0
222	20240308	153800	206400280	9850	9850	9850	9850	0
223	20240308	153700	206400280	9850	9850	9850	9850	0
224	20240308	153600	206400280	9850	9850	9850	9850	0
225	20240308	153500	206400280	9850	9850	9850	9850	0
226	20240308	153400	206400280	9850	9850	9850	9850	0
227	20240308	153300	206400280	9850	9850	9850	9850	0
228	20240308	153200	206400280	9850	9850	9850	9850	0
229	20240308	153100	206400280	9850	9850	9850	9850	0
230	20240308	153000	206400280	9850	9850	9850	9850	216
231	20240308	152900	204272680	9870	9870	9870	9870	0
232	20240308	152800	204272680	9870	9870	9870	9870	0
233	20240308	152700	204272680	9870	9870	9870	9870	0
234	20240308	152600	204272680	9870	9870	9870	9870	0
235	20240308	152500	204272680	9870	9870	9870	9870	0
236	20240308	152400	204272680	9870	9870	9870	9870	0
237	20240308	152300	204272680	9870	9870	9870	9870	0
238	20240308	152200	204272680	9870	9870	9870	9870	0
239	20240308	152100	204272680	9870	9870	9870	9870	0
240	20240308	152000	204272680	9870	9870	9870	9870	0
241	20240308	151900	204272680	9870	9820	9870	9820	199
242	20240308	151800	202316500	9830	9830	9830	9830	100
243	20240308	151700	201333500	9830	9840	9840	9830	237
244	20240308	151600	199003480	9830	9850	9850	9830	382
245	20240308	151500	195247700	9850	9860	9860	9850	20
246	20240308	151400	195050590	9870	9850	9870	9850	180
247	20240308	151300	193277400	9850	9850	9850	9850	0
248	20240308	151200	193277400	9850	9850	9850	9850	0
249	20240308	151100	193277400	9850	9820	9850	9820	52
250	20240308	151000	192765410	9820	9840	9840	9820	150
251	20240308	150900	191291230	9840	9840	9840	9840	50
252	20240308	150800	190799230	9850	9850	9850	9850	0
253	20240308	150700	190799230	9850	9850	9850	9850	0
254	20240308	150600	190799230	9850	9850	9850	9850	29
255	20240308	150500	190513580	9820	9830	9850	9820	3
256	20240308	150400	190484080	9820	9820	9820	9820	0
257	20240308	150300	190484080	9820	9820	9820	9820	0
258	20240308	150200	190484080	9820	9820	9820	9820	430
259	20240308	150100	186261480	9820	9820	9820	9820	0
260	20240308	150000	186261480	9820	9820	9820	9820	0
261	20240308	145900	186261480	9820	9820	9820	9820	33
262	20240308	145800	185937420	9820	9820	9820	9820	0
263	20240308	145700	185937420	9820	9820	9820	9820	0
264	20240308	145600	185937420	9820	9820	9820	9820	3
265	20240308	145500	185907960	9810	9810	9810	9810	0
266	20240308	145400	185907960	9810	9810	9810	9810	0
267	20240308	145300	185907960	9810	9810	9810	9810	0
268	20240308	145200	185907960	9810	9810	9810	9810	0
269	20240308	145100	185907960	9810	9810	9810	9810	2
270	20240308	145000	185888340	9820	9810	9820	9810	70
271	20240308	144900	185200950	9820	9820	9820	9820	0
272	20240308	144800	185200950	9820	9820	9820	9820	0
273	20240308	144700	185200950	9820	9820	9820	9820	0
274	20240308	144600	185200950	9820	9820	9820	9820	0
275	20240308	144500	185200950	9820	9820	9820	9820	0
276	20240308	144400	185200950	9820	9820	9820	9820	0
277	20240308	144300	185200950	9820	9820	9820	9820	0
278	20240308	144200	185200950	9820	9810	9820	9810	5
279	20240308	144100	185151870	9820	9800	9820	9800	6
280	20240308	144000	185092990	9780	9780	9780	9780	0
281	20240308	143900	185092990	9780	9780	9780	9780	0
282	20240308	143800	185092990	9780	9780	9780	9780	0
283	20240308	143700	185092990	9780	9780	9780	9780	0
284	20240308	143600	185092990	9780	9810	9810	9780	100
285	20240308	143500	184113950	9820	9820	9820	9820	0
286	20240308	143400	184113950	9820	9820	9820	9820	0
287	20240308	143300	184113950	9820	9820	9820	9820	0
288	20240308	143200	184113950	9820	9820	9820	9820	0
289	20240308	143100	184113950	9820	9810	9820	9810	122
290	20240308	143000	182917110	9820	9820	9820	9820	41
291	20240308	142900	182514490	9820	9820	9820	9820	10
292	20240308	142800	182416290	9820	9820	9820	9820	4
293	20240308	142700	182377010	9820	9820	9820	9820	0
294	20240308	142600	182377010	9820	9820	9820	9820	0
295	20240308	142500	182377010	9820	9820	9820	9820	0
296	20240308	142400	182377010	9820	9820	9820	9820	0
297	20240308	142300	182377010	9820	9820	9820	9820	0
298	20240308	142200	182377010	9820	9820	9820	9820	10
299	20240308	142100	182278810	9820	9820	9820	9820	0
300	20240308	142000	182278810	9820	9820	9820	9820	10
301	20240308	141900	182180610	9820	9820	9820	9820	5
302	20240308	141800	182131510	9810	9810	9810	9810	0
303	20240308	141700	182131510	9810	9810	9810	9810	0
304	20240308	141600	182131510	9810	9810	9810	9810	0
305	20240308	141500	182131510	9810	9810	9810	9810	130
306	20240308	141400	180856210	9810	9810	9810	9810	0
307	20240308	141300	180856210	9810	9810	9810	9810	95
308	20240308	141200	179924260	9810	9800	9810	9800	185
309	20240308	141100	178110530	9800	9800	9800	9800	0
310	20240308	141000	178110530	9800	9800	9800	9800	0
311	20240308	140900	178110530	9800	9800	9800	9800	0
312	20240308	140800	178110530	9800	9800	9800	9800	0
313	20240308	140700	178110530	9800	9800	9800	9800	21
314	20240308	140600	177904730	9800	9800	9800	9800	0
315	20240308	140500	177904730	9800	9800	9800	9800	0
316	20240308	140400	177904730	9800	9800	9800	9800	0
317	20240308	140300	177904730	9800	9800	9800	9800	0
318	20240308	140200	177904730	9800	9800	9800	9800	0
319	20240308	140100	177904730	9800	9800	9800	9800	11
320	20240308	140000	177796930	9800	9800	9800	9800	0
321	20240308	135900	177796930	9800	9800	9800	9800	12
322	20240308	135800	177679330	9800	9800	9800	9800	0
323	20240308	135700	177679330	9800	9800	9800	9800	0
324	20240308	135600	177679330	9800	9800	9800	9800	48
325	20240308	135500	177208930	9800	9790	9800	9790	11
326	20240308	135400	177101140	9800	9800	9800	9800	0
327	20240308	135300	177101140	9800	9800	9800	9800	0
328	20240308	135200	177101140	9800	9800	9800	9800	0
329	20240308	135100	177101140	9800	9800	9800	9800	0
330	20240308	135000	177101140	9800	9800	9800	9800	0
331	20240308	134900	177101140	9800	9800	9800	9800	0
332	20240308	134800	177101140	9800	9800	9800	9800	0
333	20240308	134700	177101140	9800	9800	9800	9800	2
334	20240308	134600	177081540	9800	9800	9800	9800	0
335	20240308	134500	177081540	9800	9800	9800	9800	0
336	20240308	134400	177081540	9800	9800	9800	9800	0
337	20240308	134300	177081540	9800	9800	9800	9800	0
338	20240308	134200	177081540	9800	9800	9800	9800	0
339	20240308	134100	177081540	9800	9800	9800	9800	0
340	20240308	134000	177081540	9800	9800	9800	9800	18
341	20240308	133900	176905140	9800	9800	9800	9800	0
342	20240308	133800	176905140	9800	9800	9800	9800	0
343	20240308	133700	176905140	9800	9800	9800	9800	2
344	20240308	133600	176885540	9800	9800	9800	9800	0
345	20240308	133500	176885540	9800	9800	9800	9800	198
346	20240308	133400	174945140	9810	9810	9810	9810	0
347	20240308	133300	174945140	9810	9810	9810	9810	3
348	20240308	133200	174915710	9800	9800	9800	9800	0
349	20240308	133100	174915710	9800	9810	9810	9800	37
350	20240308	133000	174552810	9810	9810	9810	9810	5
351	20240308	132900	174503760	9810	9810	9810	9810	0
352	20240308	132800	174503760	9810	9810	9810	9810	0
353	20240308	132700	174503760	9810	9810	9810	9810	0
354	20240308	132600	174503760	9810	9810	9810	9810	0
355	20240308	132500	174503760	9810	9810	9810	9810	0
356	20240308	132400	174503760	9810	9810	9810	9810	0
357	20240308	132300	174503760	9810	9800	9810	9800	36
358	20240308	132200	174150610	9810	9810	9810	9810	0
359	20240308	132100	174150610	9810	9810	9810	9810	0
360	20240308	132000	174150610	9810	9810	9810	9810	0
361	20240308	131900	174150610	9810	9810	9810	9810	5
362	20240308	131800	174101560	9810	9810	9810	9810	0
363	20240308	131700	174101560	9810	9810	9810	9810	0
364	20240308	131600	174101560	9810	9810	9810	9810	1
365	20240308	131500	174091750	9800	9800	9800	9800	0
366	20240308	131400	174091750	9800	9800	9800	9800	0
367	20240308	131300	174091750	9800	9800	9800	9800	0
368	20240308	131200	174091750	9800	9800	9800	9800	0
369	20240308	131100	174091750	9800	9800	9800	9800	0
370	20240308	131000	174091750	9800	9800	9800	9800	0
371	20240308	130900	174091750	9800	9800	9800	9800	0
372	20240308	130800	174091750	9800	9800	9800	9800	0
373	20240308	130700	174091750	9800	9800	9800	9800	3
374	20240308	130600	174062350	9800	9800	9800	9800	0
375	20240308	130500	174062350	9800	9800	9800	9800	0
376	20240308	130400	174062350	9800	9800	9800	9800	0
377	20240308	130300	174062350	9800	9800	9800	9800	3000
378	20240308	130200	144662350	9800	9800	9800	9800	0
379	20240308	130100	144662350	9800	9800	9800	9800	0
380	20240308	130000	144662350	9800	9800	9800	9800	4
381	20240308	125900	144623150	9800	9800	9800	9800	10
382	20240308	125800	144525150	9800	9800	9800	9800	5
383	20240308	125700	144476150	9800	9800	9800	9800	1
384	20240308	125600	144466350	9800	9800	9800	9800	1300
385	20240308	125500	131726350	9770	9770	9770	9770	0
386	20240308	125400	131726350	9770	9770	9770	9770	0
387	20240308	125300	131726350	9770	9780	9780	9770	939
388	20240308	125200	122550470	9790	9790	9790	9790	0
389	20240308	125100	122550470	9790	9790	9790	9790	61
390	20240308	125000	121953280	9790	9790	9790	9790	0
391	20240308	124900	121953280	9790	9790	9790	9790	381
392	20240308	124800	118223290	9800	9800	9800	9800	0
393	20240308	124700	118223290	9800	9800	9800	9800	1
394	20240308	124600	118213490	9800	9800	9800	9800	10
395	20240308	124500	118115490	9800	9800	9800	9800	0
396	20240308	124400	118115490	9800	9800	9800	9800	1
397	20240308	124300	118105690	9790	9790	9790	9790	0
398	20240308	124200	118105690	9790	9790	9790	9790	75
399	20240308	124100	117371440	9790	9790	9790	9790	20
400	20240308	124000	117175640	9790	9790	9790	9790	0
401	20240308	123900	117175640	9790	9790	9790	9790	11
402	20240308	123800	117067950	9790	9790	9790	9790	24
403	20240308	123700	116832990	9790	9790	9790	9790	0
404	20240308	123600	116832990	9790	9790	9790	9790	11
405	20240308	123500	116725300	9790	9790	9790	9790	1
406	20240308	123400	116715510	9780	9780	9780	9780	0
407	20240308	123300	116715510	9780	9780	9780	9780	0
408	20240308	123200	116715510	9780	9790	9790	9780	70
409	20240308	123100	116030550	9790	9790	9790	9790	0
410	20240308	123000	116030550	9790	9790	9790	9790	5
411	20240308	122900	115981600	9790	9790	9790	9790	0
412	20240308	122800	115981600	9790	9790	9790	9790	0
413	20240308	122700	115981600	9790	9790	9790	9790	0
414	20240308	122600	115981600	9790	9790	9790	9790	10
415	20240308	122500	115883700	9780	9780	9780	9780	0
416	20240308	122400	115883700	9780	9780	9780	9780	0
417	20240308	122300	115883700	9780	9780	9780	9780	0
418	20240308	122200	115883700	9780	9780	9780	9780	0
419	20240308	122100	115883700	9780	9780	9780	9780	0
420	20240308	122000	115883700	9780	9780	9780	9780	5
421	20240308	121900	115834800	9780	9780	9780	9780	5
422	20240308	121800	115785900	9770	9770	9770	9770	0
423	20240308	121700	115785900	9770	9770	9770	9770	0
424	20240308	121600	115785900	9770	9770	9770	9770	0
425	20240308	121500	115785900	9770	9770	9770	9770	0
426	20240308	121400	115785900	9770	9770	9770	9770	20
427	20240308	121300	115590500	9780	9780	9780	9780	0
428	20240308	121200	115590500	9780	9780	9780	9780	0
429	20240308	121100	115590500	9780	9780	9780	9780	0
430	20240308	121000	115590500	9780	9780	9780	9780	0
431	20240308	120900	115590500	9780	9780	9780	9780	0
432	20240308	120800	115590500	9780	9780	9780	9780	0
433	20240308	120700	115590500	9780	9780	9780	9780	0
434	20240308	120600	115590500	9780	9780	9780	9780	0
435	20240308	120500	115590500	9780	9780	9780	9780	5
436	20240308	120400	115541600	9780	9780	9780	9780	4
437	20240308	120300	115502480	9780	9780	9780	9780	330
438	20240308	120200	112275080	9800	9800	9800	9800	0
439	20240308	120100	112275080	9800	9800	9800	9800	1
440	20240308	120000	112265280	9770	9770	9770	9770	0
441	20240308	115900	112265280	9770	9770	9770	9770	20
442	20240308	115800	112069880	9770	9770	9770	9770	0
443	20240308	115700	112069880	9770	9770	9770	9770	0
444	20240308	115600	112069880	9770	9770	9770	9770	52
445	20240308	115500	111561840	9770	9790	9790	9770	43
446	20240308	115400	111140890	9790	9790	9790	9790	8
447	20240308	115300	111062570	9790	9790	9790	9790	0
448	20240308	115200	111062570	9790	9790	9790	9790	1
449	20240308	115100	111052780	9790	9790	9790	9790	0
450	20240308	115000	111052780	9790	9790	9790	9790	0
451	20240308	114900	111052780	9790	9790	9790	9790	3
452	20240308	114800	111023410	9770	9770	9770	9770	53
453	20240308	114700	110505600	9770	9770	9770	9770	199
454	20240308	114600	108561370	9770	9770	9770	9770	0
455	20240308	114500	108561370	9770	9770	9770	9770	22
456	20240308	114400	108346430	9770	9770	9770	9770	0
457	20240308	114300	108346430	9770	9770	9770	9770	100
458	20240308	114200	107369430	9770	9770	9770	9770	0
459	20240308	114100	107369430	9770	9770	9770	9770	12
460	20240308	114000	107252190	9760	9770	9770	9760	2
461	20240308	113900	107232660	9770	9770	9770	9770	99
462	20240308	113800	106265430	9770	9770	9770	9770	0
463	20240308	113700	106265430	9770	9770	9770	9770	30
464	20240308	113600	105972330	9780	9780	9780	9780	0
465	20240308	113500	105972330	9780	9780	9780	9780	1
466	20240308	113400	105962550	9780	9780	9780	9780	32
467	20240308	113300	105649590	9780	9780	9780	9780	0
468	20240308	113200	105649590	9780	9780	9780	9780	15
469	20240308	113100	105502890	9780	9780	9780	9780	0
470	20240308	113000	105502890	9780	9780	9780	9780	0
471	20240308	112900	105502890	9780	9780	9780	9780	0
472	20240308	112800	105502890	9780	9780	9780	9780	0
473	20240308	112700	105502890	9780	9770	9780	9770	6
474	20240308	112600	105444260	9770	9770	9770	9770	0
475	20240308	112500	105444260	9770	9770	9770	9770	0
476	20240308	112400	105444260	9770	9770	9770	9770	0
477	20240308	112300	105444260	9770	9770	9770	9770	1
478	20240308	112200	105434490	9780	9770	9780	9770	108
479	20240308	112100	104378280	9780	9780	9780	9780	0
480	20240308	112000	104378280	9780	9780	9780	9780	5
481	20240308	111900	104329380	9780	9780	9780	9780	5
482	20240308	111800	104280480	9780	9780	9780	9780	0
483	20240308	111700	104280480	9780	9780	9780	9780	60
484	20240308	111600	103693680	9780	9780	9780	9780	0
485	20240308	111500	103693680	9780	9780	9780	9780	1
486	20240308	111400	103683900	9770	9770	9770	9770	10
487	20240308	111300	103586200	9780	9780	9780	9780	50
488	20240308	111200	103097200	9780	9780	9780	9780	2
489	20240308	111100	103077640	9780	9780	9780	9780	0
490	20240308	111000	103077640	9780	9780	9780	9780	29
491	20240308	110900	102794020	9770	9770	9770	9770	0
492	20240308	110800	102794020	9770	9770	9770	9770	1
493	20240308	110700	102784250	9780	9780	9780	9780	0
494	20240308	110600	102784250	9780	9780	9780	9780	36
495	20240308	110500	102432170	9780	9780	9780	9780	0
496	20240308	110400	102432170	9780	9780	9780	9780	10
497	20240308	110300	102334370	9780	9780	9780	9780	2
498	20240308	110200	102314810	9780	9780	9780	9780	2
499	20240308	110100	102295250	9760	9760	9760	9760	12
500	20240308	110000	102178130	9780	9780	9780	9780	0
501	20240308	105900	102178130	9780	9780	9780	9780	50
502	20240308	105800	101689130	9780	9780	9780	9780	0
503	20240308	105700	101689130	9780	9780	9780	9780	2
504	20240308	105600	101669570	9780	9780	9780	9780	50
505	20240308	105500	101180570	9760	9760	9760	9760	1
506	20240308	105400	101170810	9750	9750	9750	9750	0
507	20240308	105300	101170810	9750	9750	9750	9750	0
508	20240308	105200	101170810	9750	9770	9770	9750	1217
509	20240308	105100	89291120	9780	9770	9780	9770	160
510	20240308	105000	87727420	9780	9780	9780	9770	110
511	20240308	104900	86651640	9780	9780	9780	9780	1
512	20240308	104800	86641860	9770	9770	9770	9770	0
513	20240308	104700	86641860	9770	9770	9770	9770	0
514	20240308	104600	86641860	9770	9770	9770	9770	200
515	20240308	104500	84687860	9780	9780	9780	9780	0
516	20240308	104400	84687860	9780	9780	9780	9780	10
517	20240308	104300	84590060	9780	9780	9780	9780	0
518	20240308	104200	84590060	9780	9780	9780	9780	10
519	20240308	104100	84492260	9770	9770	9770	9770	0
520	20240308	104000	84492260	9770	9770	9770	9770	0
521	20240308	103900	84492260	9770	9770	9770	9770	0
522	20240308	103800	84492260	9770	9770	9770	9770	0
523	20240308	103700	84492260	9770	9770	9770	9770	0
524	20240308	103600	84492260	9770	9770	9770	9770	800
525	20240308	103500	76676260	9780	9780	9780	9770	364
526	20240308	103400	73118340	9780	9790	9790	9780	528
527	20240308	103300	67954490	9790	9790	9790	9790	0
528	20240308	103200	67954490	9790	9790	9790	9790	32
529	20240308	103100	67641210	9790	9790	9790	9790	10
530	20240308	103000	67543310	9790	9790	9790	9790	6
531	20240308	102900	67484570	9790	9790	9790	9790	0
532	20240308	102800	67484570	9790	9790	9790	9790	43
533	20240308	102700	67063600	9790	9790	9790	9790	0
534	20240308	102600	67063600	9790	9790	9790	9790	10
535	20240308	102500	66965700	9790	9790	9790	9790	25
536	20240308	102400	66720950	9790	9790	9790	9790	200
537	20240308	102300	64762950	9790	9790	9790	9790	0
538	20240308	102200	64762950	9790	9790	9790	9790	2
539	20240308	102100	64743370	9800	9800	9800	9800	0
540	20240308	102000	64743370	9800	9800	9800	9800	3
541	20240308	101900	64713970	9800	9800	9800	9800	5
542	20240308	101800	64664970	9790	9790	9790	9790	3
543	20240308	101700	64635600	9790	9790	9790	9790	20
544	20240308	101600	64439800	9790	9790	9790	9790	0
545	20240308	101500	64439800	9790	9800	9800	9790	378
546	20240308	101400	60739170	9800	9800	9800	9800	250
547	20240308	101300	58289170	9810	9810	9810	9810	10
548	20240308	101200	58191070	9810	9810	9810	9810	0
549	20240308	101100	58191070	9810	9810	9810	9810	61
550	20240308	101000	57592660	9810	9810	9810	9810	500
551	20240308	100900	52687660	9810	9810	9810	9810	0
552	20240308	100800	52687660	9810	9810	9810	9810	0
553	20240308	100700	52687660	9810	9810	9810	9810	0
554	20240308	100600	52687660	9810	9810	9810	9810	10
555	20240308	100500	52589560	9810	9810	9810	9810	50
556	20240308	100400	52099060	9810	9810	9810	9810	155
557	20240308	100300	50578510	9810	9810	9810	9810	0
558	20240308	100200	50578510	9810	9810	9810	9810	2
559	20240308	100100	50558890	9790	9790	9790	9790	0
560	20240308	100000	50558890	9790	9790	9790	9790	0
561	20240308	095900	50558890	9790	9790	9790	9790	71
562	20240308	095800	49863800	9790	9790	9790	9790	68
563	20240308	095700	49198080	9790	9790	9790	9790	2
564	20240308	095600	49178500	9790	9790	9790	9790	1
565	20240308	095500	49168710	9780	9780	9780	9780	0
566	20240308	095400	49168710	9780	9780	9780	9780	0
567	20240308	095300	49168710	9780	9780	9780	9780	0
568	20240308	095200	49168710	9780	9780	9780	9780	0
569	20240308	095100	49168710	9780	9780	9780	9780	0
570	20240308	095000	49168710	9780	9780	9780	9780	0
571	20240308	094900	49168710	9780	9780	9780	9780	0
572	20240308	094800	49168710	9780	9790	9790	9780	229
573	20240308	094700	46929040	9780	9800	9800	9780	124
574	20240308	094600	45716140	9810	9810	9810	9810	0
575	20240308	094500	45716140	9810	9810	9810	9810	27
576	20240308	094400	45451270	9820	9820	9820	9820	0
577	20240308	094300	45451270	9820	9820	9820	9820	0
578	20240308	094200	45451270	9820	9820	9820	9820	4
579	20240308	094100	45411990	9810	9810	9810	9810	0
580	20240308	094000	45411990	9810	9790	9820	9790	480
581	20240308	093900	40712560	9790	9790	9790	9780	8
582	20240308	093800	40634290	9780	9780	9780	9780	1
583	20240308	093700	40624510	9790	9790	9790	9790	0
584	20240308	093600	40624510	9790	9790	9790	9790	1
585	20240308	093500	40614720	9760	9760	9760	9760	0
586	20240308	093400	40614720	9760	9760	9760	9760	0
587	20240308	093300	40614720	9760	9780	9790	9760	992
588	20240308	093200	30929790	9780	9790	9790	9780	31
589	20240308	093100	30626500	9790	9790	9790	9790	124
590	20240308	093000	29412540	9790	9790	9790	9790	200
591	20240308	092900	27454540	9800	9800	9800	9800	340
592	20240308	092800	24122540	9810	9810	9810	9810	173
593	20240308	092700	22425410	9810	9810	9810	9810	1
594	20240308	092600	22415600	9810	9810	9810	9810	0
595	20240308	092500	22415600	9810	9810	9810	9810	0
596	20240308	092400	22415600	9810	9810	9810	9810	0
597	20240308	092300	22415600	9810	9810	9810	9810	0
598	20240308	092200	22415600	9810	9810	9810	9810	10
599	20240308	092100	22317500	9820	9830	9830	9820	96
600	20240308	092000	21373830	9830	9850	9850	9830	4
601	20240308	091900	21334470	9830	9840	9850	9800	135
602	20240308	091800	20009050	9840	9840	9850	9840	104
603	20240308	091700	18984710	9850	9840	9850	9840	13
604	20240308	091600	18856770	9850	9830	9850	9830	29
605	20240308	091500	18571390	9830	9830	9830	9830	700
606	20240308	091400	11690390	9830	9830	9830	9830	0
607	20240308	091300	11690390	9830	9830	9830	9830	0
608	20240308	091200	11690390	9830	9830	9830	9830	1
609	20240308	091100	11680560	9830	9830	9830	9830	0
610	20240308	091000	11680560	9830	9830	9830	9830	0
611	20240308	090900	11680560	9830	9830	9830	9830	0
612	20240308	090800	11680560	9830	9830	9830	9830	0
613	20240308	090700	11680560	9830	9860	9860	9830	128
614	20240308	090600	10421360	9860	9860	9860	9860	8
615	20240308	090500	10342480	9860	9860	9860	9860	0
616	20240308	090400	10342480	9860	9860	9860	9860	3
617	20240308	090300	10312900	9860	9860	9860	9860	990
618	20240308	090200	551500	9850	9850	9850	9850	46
619	20240308	090100	98400	9840	9840	9840	9840	0
620	20240308	090000	98400	9840	9840	9840	9840	10