KissMeData/071840/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	194600	190657400	9800	9800	9800	9800	50
3	20240311	194500	190657400	9800	9800	9800	9800	0
4	20240311	194400	190657400	9800	9800	9800	9800	0
5	20240311	194300	190657400	9800	9800	9800	9800	0
6	20240311	194200	190657400	9800	9800	9800	9800	0
7	20240311	194100	190657400	9800	9800	9800	9800	0
8	20240311	194000	190657400	9800	9800	9800	9800	0
9	20240311	193900	190657400	9800	9800	9800	9800	0
10	20240311	193800	190657400	9800	9800	9800	9800	0
11	20240311	193700	190657400	9800	9800	9800	9800	0
12	20240311	193600	190657400	9800	9800	9800	9800	0
13	20240311	193500	190657400	9800	9800	9800	9800	0
14	20240311	193400	190657400	9800	9800	9800	9800	0
15	20240311	193300	190657400	9800	9800	9800	9800	0
16	20240311	193200	190657400	9800	9800	9800	9800	0
17	20240311	193100	190657400	9800	9800	9800	9800	0
18	20240311	193000	190657400	9800	9800	9800	9800	0
19	20240311	192900	190657400	9800	9800	9800	9800	0
20	20240311	192800	190657400	9800	9800	9800	9800	0
21	20240311	192700	190657400	9800	9800	9800	9800	0
22	20240311	192600	190657400	9800	9800	9800	9800	0
23	20240311	192500	190657400	9800	9800	9800	9800	0
24	20240311	192400	190657400	9800	9800	9800	9800	0
25	20240311	192300	190657400	9800	9800	9800	9800	0
26	20240311	192200	190657400	9800	9800	9800	9800	0
27	20240311	192100	190657400	9800	9800	9800	9800	0
28	20240311	192000	190657400	9800	9800	9800	9800	0
29	20240311	191900	190657400	9800	9800	9800	9800	0
30	20240311	191800	190657400	9800	9800	9800	9800	0
31	20240311	191700	190657400	9800	9800	9800	9800	0
32	20240311	191600	190657400	9800	9800	9800	9800	50
33	20240311	191500	190657400	9800	9800	9800	9800	0
34	20240311	191400	190657400	9800	9800	9800	9800	0
35	20240311	191300	190657400	9800	9800	9800	9800	0
36	20240311	191200	190657400	9800	9800	9800	9800	0
37	20240311	191100	190657400	9800	9800	9800	9800	0
38	20240311	191000	190657400	9800	9800	9800	9800	0
39	20240311	190900	190657400	9800	9800	9800	9800	0
40	20240311	190800	190657400	9800	9800	9800	9800	0
41	20240311	190700	190657400	9800	9800	9800	9800	0
42	20240311	190600	190657400	9800	9800	9800	9800	0
43	20240311	190500	190657400	9800	9800	9800	9800	0
44	20240311	190400	190657400	9800	9800	9800	9800	0
45	20240311	190300	190657400	9800	9800	9800	9800	0
46	20240311	190200	190657400	9800	9800	9800	9800	0
47	20240311	190100	190657400	9800	9800	9800	9800	0
48	20240311	190000	190657400	9800	9800	9800	9800	0
49	20240311	185900	190657400	9800	9800	9800	9800	0
50	20240311	185800	190657400	9800	9800	9800	9800	0
51	20240311	185700	190657400	9800	9800	9800	9800	0
52	20240311	185600	190657400	9800	9800	9800	9800	0
53	20240311	185500	190657400	9800	9800	9800	9800	0
54	20240311	185400	190657400	9800	9800	9800	9800	0
55	20240311	185300	190657400	9800	9800	9800	9800	0
56	20240311	185200	190657400	9800	9800	9800	9800	0
57	20240311	185100	190657400	9800	9800	9800	9800	0
58	20240311	185000	190657400	9800	9800	9800	9800	0
59	20240311	184900	190657400	9800	9800	9800	9800	0
60	20240311	184800	190657400	9800	9800	9800	9800	0
61	20240311	184700	190657400	9800	9800	9800	9800	0
62	20240311	184600	190657400	9800	9800	9800	9800	50
63	20240311	184500	190657400	9800	9800	9800	9800	0
64	20240311	184400	190657400	9800	9800	9800	9800	0
65	20240311	184300	190657400	9800	9800	9800	9800	0
66	20240311	184200	190657400	9800	9800	9800	9800	0
67	20240311	184100	190657400	9800	9800	9800	9800	0
68	20240311	184000	190657400	9800	9800	9800	9800	0
69	20240311	183900	190657400	9800	9800	9800	9800	0
70	20240311	183800	190657400	9800	9800	9800	9800	0
71	20240311	183700	190657400	9800	9800	9800	9800	0
72	20240311	183600	190657400	9800	9800	9800	9800	0
73	20240311	183500	190657400	9800	9800	9800	9800	0
74	20240311	183400	190657400	9800	9800	9800	9800	0
75	20240311	183300	190657400	9800	9800	9800	9800	0
76	20240311	183200	190657400	9800	9800	9800	9800	0
77	20240311	183100	190657400	9800	9800	9800	9800	0
78	20240311	183000	190657400	9800	9800	9800	9800	0
79	20240311	182900	190657400	9800	9800	9800	9800	0
80	20240311	182800	190657400	9800	9800	9800	9800	0
81	20240311	182700	190657400	9800	9800	9800	9800	0
82	20240311	182600	190657400	9800	9800	9800	9800	0
83	20240311	182500	190657400	9800	9800	9800	9800	0
84	20240311	182400	190657400	9800	9800	9800	9800	0
85	20240311	182300	190657400	9800	9800	9800	9800	0
86	20240311	182200	190657400	9800	9800	9800	9800	0
87	20240311	182100	190657400	9800	9800	9800	9800	0
88	20240311	182000	190657400	9800	9800	9800	9800	0
89	20240311	181900	190657400	9800	9800	9800	9800	0
90	20240311	181800	190657400	9800	9800	9800	9800	0
91	20240311	181700	190657400	9800	9800	9800	9800	0
92	20240311	181600	190657400	9800	9800	9800	9800	50
93	20240311	181500	190657400	9800	9800	9800	9800	0
94	20240311	181400	190657400	9800	9800	9800	9800	0
95	20240311	181300	190657400	9800	9800	9800	9800	0
96	20240311	181200	190657400	9800	9800	9800	9800	0
97	20240311	181100	190657400	9800	9800	9800	9800	0
98	20240311	181000	190657400	9800	9800	9800	9800	0
99	20240311	180900	190657400	9800	9800	9800	9800	0
100	20240311	180800	190657400	9800	9800	9800	9800	0
101	20240311	180700	190657400	9800	9800	9800	9800	0
102	20240311	180600	190657400	9800	9800	9800	9800	0
103	20240311	180500	190657400	9800	9800	9800	9800	0
104	20240311	180400	190657400	9800	9800	9800	9800	0
105	20240311	180300	190657400	9800	9800	9800	9800	0
106	20240311	180200	190657400	9800	9800	9800	9800	0
107	20240311	180100	190657400	9800	9800	9800	9800	0
108	20240311	180000	190657400	9800	9800	9800	9800	0
109	20240311	175900	190657400	9800	9800	9800	9800	0
110	20240311	175800	190657400	9800	9800	9800	9800	0
111	20240311	175700	190657400	9800	9800	9800	9800	0
112	20240311	175600	190657400	9800	9800	9800	9800	0
113	20240311	175500	190657400	9800	9800	9800	9800	0
114	20240311	175400	190657400	9800	9800	9800	9800	0
115	20240311	175300	190657400	9800	9800	9800	9800	0
116	20240311	175200	190657400	9800	9800	9800	9800	0
117	20240311	175100	190657400	9800	9800	9800	9800	0
118	20240311	175000	190657400	9800	9800	9800	9800	0
119	20240311	174900	190657400	9800	9800	9800	9800	0
120	20240311	174800	190657400	9800	9800	9800	9800	0
121	20240311	174700	190657400	9800	9800	9800	9800	0
122	20240311	174600	190657400	9800	9800	9800	9800	50
123	20240311	174500	190657400	9800	9800	9800	9800	0
124	20240311	174400	190657400	9800	9800	9800	9800	0
125	20240311	174300	190657400	9800	9800	9800	9800	0
126	20240311	174200	190657400	9800	9800	9800	9800	0
127	20240311	174100	190657400	9800	9800	9800	9800	0
128	20240311	174000	190657400	9800	9800	9800	9800	0
129	20240311	173900	190657400	9800	9800	9800	9800	0
130	20240311	173800	190657400	9800	9800	9800	9800	0
131	20240311	173700	190657400	9800	9800	9800	9800	0
132	20240311	173600	190657400	9800	9800	9800	9800	0
133	20240311	173500	190657400	9800	9800	9800	9800	0
134	20240311	173400	190657400	9800	9800	9800	9800	0
135	20240311	173300	190657400	9800	9800	9800	9800	0
136	20240311	173200	190657400	9800	9800	9800	9800	0
137	20240311	173100	190657400	9800	9800	9800	9800	0
138	20240311	173000	190657400	9800	9800	9800	9800	0
139	20240311	172900	190657400	9800	9800	9800	9800	0
140	20240311	172800	190657400	9800	9800	9800	9800	0
141	20240311	172700	190657400	9800	9800	9800	9800	0
142	20240311	172600	190657400	9800	9800	9800	9800	0
143	20240311	172500	190657400	9800	9800	9800	9800	0
144	20240311	172400	190657400	9800	9800	9800	9800	0
145	20240311	172300	190657400	9800	9800	9800	9800	0
146	20240311	172200	190657400	9800	9800	9800	9800	0
147	20240311	172100	190657400	9800	9800	9800	9800	0
148	20240311	172000	190657400	9800	9800	9800	9800	0
149	20240311	171900	190657400	9800	9800	9800	9800	0
150	20240311	171800	190657400	9800	9800	9800	9800	0
151	20240311	171700	190657400	9800	9800	9800	9800	0
152	20240311	171600	190657400	9800	9800	9800	9800	50
153	20240311	171500	190657400	9800	9800	9800	9800	0
154	20240311	171400	190657400	9800	9800	9800	9800	0
155	20240311	171300	190657400	9800	9800	9800	9800	0
156	20240311	171200	190657400	9800	9800	9800	9800	0
157	20240311	171100	190657400	9800	9800	9800	9800	0
158	20240311	171000	190657400	9800	9800	9800	9800	0
159	20240311	170900	190657400	9800	9800	9800	9800	0
160	20240311	170800	190657400	9800	9800	9800	9800	0
161	20240311	170700	190657400	9800	9800	9800	9800	0
162	20240311	170600	190657400	9800	9800	9800	9800	0
163	20240311	170500	190657400	9800	9800	9800	9800	0
164	20240311	170400	190657400	9800	9800	9800	9800	0
165	20240311	170300	190657400	9800	9800	9800	9800	0
166	20240311	170200	190657400	9800	9800	9800	9800	0
167	20240311	170100	190657400	9800	9800	9800	9800	0
168	20240311	170000	190657400	9800	9800	9800	9800	0
169	20240311	165900	190657400	9800	9800	9800	9800	0
170	20240311	165800	190657400	9800	9800	9800	9800	0
171	20240311	165700	190657400	9800	9800	9800	9800	0
172	20240311	165600	190657400	9800	9800	9800	9800	0
173	20240311	165500	190657400	9800	9800	9800	9800	0
174	20240311	165400	190657400	9800	9800	9800	9800	0
175	20240311	165300	190657400	9800	9800	9800	9800	0
176	20240311	165200	190657400	9800	9800	9800	9800	0
177	20240311	165100	190657400	9800	9800	9800	9800	0
178	20240311	165000	190657400	9800	9800	9800	9800	0
179	20240311	164900	190657400	9800	9800	9800	9800	0
180	20240311	164800	190657400	9800	9800	9800	9800	0
181	20240311	164700	190657400	9800	9800	9800	9800	0
182	20240311	164600	190657400	9800	9800	9800	9800	50
183	20240311	164500	190657400	9800	9800	9800	9800	0
184	20240311	164400	190657400	9800	9800	9800	9800	0
185	20240311	164300	190657400	9800	9800	9800	9800	0
186	20240311	164200	190657400	9800	9800	9800	9800	0
187	20240311	164100	190657400	9800	9800	9800	9800	0
188	20240311	164000	190657400	9800	9800	9800	9800	0
189	20240311	163900	190657400	9800	9800	9800	9800	0
190	20240311	163800	190657400	9800	9800	9800	9800	0
191	20240311	163700	190657400	9800	9800	9800	9800	0
192	20240311	163600	190657400	9800	9800	9800	9800	0
193	20240311	163500	190657400	9800	9800	9800	9800	0
194	20240311	163400	190657400	9800	9800	9800	9800	0
195	20240311	163300	190657400	9800	9800	9800	9800	0
196	20240311	163200	190657400	9800	9800	9800	9800	0
197	20240311	163100	190657400	9800	9800	9800	9800	0
198	20240311	163000	190657400	9800	9800	9800	9800	0
199	20240311	162900	190657400	9800	9800	9800	9800	0
200	20240311	162800	190657400	9800	9800	9800	9800	0
201	20240311	162700	190657400	9800	9800	9800	9800	0
202	20240311	162600	190657400	9800	9800	9800	9800	0
203	20240311	162500	190657400	9800	9800	9800	9800	0
204	20240311	162400	190657400	9800	9800	9800	9800	0
205	20240311	162300	190657400	9800	9800	9800	9800	0
206	20240311	162200	190657400	9800	9800	9800	9800	0
207	20240311	162100	190657400	9800	9800	9800	9800	0
208	20240311	162000	190657400	9800	9800	9800	9800	0
209	20240311	161900	190657400	9800	9800	9800	9800	0
210	20240311	161800	190657400	9800	9800	9800	9800	0
211	20240311	161700	190657400	9800	9800	9800	9800	0
212	20240311	161600	190657400	9800	9800	9800	9800	50
213	20240311	161500	190657400	9800	9800	9800	9800	0
214	20240311	161400	190657400	9800	9800	9800	9800	0
215	20240311	161300	190657400	9800	9800	9800	9800	0
216	20240311	161200	190657400	9800	9800	9800	9800	0
217	20240311	161100	190657400	9800	9800	9800	9800	0
218	20240311	161000	190657400	9800	9800	9800	9800	0
219	20240311	160900	190657400	9800	9800	9800	9800	0
220	20240311	160800	190657400	9800	9800	9800	9800	0
221	20240311	160700	190657400	9800	9800	9800	9800	0
222	20240311	160600	190657400	9800	9800	9800	9800	0
223	20240311	160500	190657400	9800	9800	9800	9800	0
224	20240311	160400	190657400	9800	9800	9800	9800	0
225	20240311	160300	190657400	9800	9800	9800	9800	0
226	20240311	160200	190657400	9800	9800	9800	9800	0
227	20240311	160100	190657400	9800	9800	9800	9800	0
228	20240311	160000	190657400	9800	9800	9800	9800	0
229	20240311	155900	190657400	9800	9800	9800	9800	0
230	20240311	155800	190657400	9800	9800	9800	9800	0
231	20240311	155700	190657400	9800	9800	9800	9800	0
232	20240311	155600	190657400	9800	9800	9800	9800	0
233	20240311	155500	190657400	9800	9800	9800	9800	0
234	20240311	155400	190657400	9800	9800	9800	9800	0
235	20240311	155300	190657400	9800	9800	9800	9800	0
236	20240311	155200	190657400	9800	9800	9800	9800	0
237	20240311	155100	190657400	9800	9800	9800	9800	0
238	20240311	155000	190657400	9800	9800	9800	9800	0
239	20240311	154900	190657400	9800	9800	9800	9800	0
240	20240311	154800	190657400	9800	9800	9800	9800	0
241	20240311	154700	190657400	9800	9800	9800	9800	0
242	20240311	154600	190657400	9800	9800	9800	9800	50
243	20240311	154500	190657400	9800	9800	9800	9800	0
244	20240311	154400	190657400	9800	9800	9800	9800	0
245	20240311	154300	190657400	9800	9800	9800	9800	0
246	20240311	154200	190657400	9800	9800	9800	9800	0
247	20240311	154100	190657400	9800	9800	9800	9800	0
248	20240311	154000	190657400	9800	9800	9800	9800	0
249	20240311	153900	190657400	9800	9800	9800	9800	0
250	20240311	153800	190657400	9800	9800	9800	9800	0
251	20240311	153700	190657400	9800	9800	9800	9800	0
252	20240311	153600	190657400	9800	9800	9800	9800	0
253	20240311	153500	190657400	9800	9800	9800	9800	0
254	20240311	153400	190657400	9800	9800	9800	9800	0
255	20240311	153300	190657400	9800	9800	9800	9800	0
256	20240311	153200	190657400	9800	9800	9800	9800	0
257	20240311	153100	190657400	9800	9800	9800	9800	0
258	20240311	153000	190657400	9800	9800	9800	9800	50
259	20240311	152900	190167400	9800	9800	9800	9800	0
260	20240311	152800	190167400	9800	9800	9800	9800	0
261	20240311	152700	190167400	9800	9800	9800	9800	0
262	20240311	152600	190167400	9800	9800	9800	9800	0
263	20240311	152500	190167400	9800	9800	9800	9800	0
264	20240311	152400	190167400	9800	9800	9800	9800	0
265	20240311	152300	190167400	9800	9800	9800	9800	0
266	20240311	152200	190167400	9800	9800	9800	9800	0
267	20240311	152100	190167400	9800	9800	9800	9800	0
268	20240311	152000	190167400	9800	9800	9800	9800	0
269	20240311	151900	190167400	9800	9830	9830	9800	31
270	20240311	151800	189862700	9830	9830	9830	9830	0
271	20240311	151700	189862700	9830	9830	9830	9830	50
272	20240311	151600	189371200	9830	9820	9830	9820	27
273	20240311	151500	189106040	9800	9800	9800	9800	0
274	20240311	151400	189106040	9800	9800	9800	9800	2
275	20240311	151300	189086440	9800	9800	9800	9800	0
276	20240311	151200	189086440	9800	9800	9800	9800	0
277	20240311	151100	189086440	9800	9800	9800	9800	1
278	20240311	151000	189076640	9810	9810	9810	9810	0
279	20240311	150900	189076640	9810	9810	9810	9810	0
280	20240311	150800	189076640	9810	9810	9810	9810	0
281	20240311	150700	189076640	9810	9810	9810	9810	19
282	20240311	150600	188890250	9810	9810	9810	9810	0
283	20240311	150500	188890250	9810	9810	9810	9810	0
284	20240311	150400	188890250	9810	9810	9810	9810	3
285	20240311	150300	188860820	9820	9820	9820	9820	0
286	20240311	150200	188860820	9820	9820	9820	9820	0
287	20240311	150100	188860820	9820	9820	9820	9820	1
288	20240311	150000	188851000	9810	9810	9810	9810	5
289	20240311	145900	188801950	9810	9810	9810	9810	10
290	20240311	145800	188703850	9810	9810	9810	9810	0
291	20240311	145700	188703850	9810	9810	9810	9810	0
292	20240311	145600	188703850	9810	9810	9810	9810	0
293	20240311	145500	188703850	9810	9810	9810	9810	25
294	20240311	145400	188458600	9830	9830	9830	9830	0
295	20240311	145300	188458600	9830	9830	9830	9830	0
296	20240311	145200	188458600	9830	9830	9830	9830	0
297	20240311	145100	188458600	9830	9830	9830	9830	0
298	20240311	145000	188458600	9830	9830	9830	9830	0
299	20240311	144900	188458600	9830	9830	9830	9830	0
300	20240311	144800	188458600	9830	9830	9830	9830	0
301	20240311	144700	188458600	9830	9830	9830	9830	3
302	20240311	144600	188429110	9790	9810	9810	9790	100
303	20240311	144500	187449310	9830	9830	9830	9830	0
304	20240311	144400	187449310	9830	9830	9830	9830	0
305	20240311	144300	187449310	9830	9830	9830	9820	45
306	20240311	144200	187007160	9810	9810	9810	9810	14
307	20240311	144100	186869820	9820	9820	9820	9820	0
308	20240311	144000	186869820	9820	9820	9820	9820	0
309	20240311	143900	186869820	9820	9820	9820	9820	0
310	20240311	143800	186869820	9820	9820	9820	9820	4
311	20240311	143700	186830540	9830	9790	9830	9790	270
312	20240311	143600	184184430	9790	9790	9790	9790	0
313	20240311	143500	184184430	9790	9790	9790	9790	0
314	20240311	143400	184184430	9790	9810	9810	9750	1408
315	20240311	143300	170425840	9810	9810	9810	9810	20
316	20240311	143200	170229640	9800	9800	9800	9800	34
317	20240311	143100	169896440	9770	9770	9770	9770	0
318	20240311	143000	169896440	9770	9750	9770	9750	536
319	20240311	142900	164667880	9770	9760	9770	9760	87
320	20240311	142800	163818720	9760	9760	9760	9760	44
321	20240311	142700	163389280	9760	9760	9760	9760	82
322	20240311	142600	162588960	9760	9760	9760	9760	46
323	20240311	142500	162140000	9760	9760	9770	9760	82
324	20240311	142400	161339650	9760	9770	9770	9760	44
325	20240311	142300	160910160	9760	9760	9770	9760	85
326	20240311	142200	160080530	9760	9770	9770	9760	51
327	20240311	142100	159582740	9760	9760	9770	9760	82
328	20240311	142000	158782380	9760	9760	9760	9760	37
329	20240311	141900	158421260	9760	9760	9760	9760	44
330	20240311	141800	157991820	9760	9760	9760	9760	85
331	20240311	141700	157162220	9760	9760	9760	9760	35
332	20240311	141600	156820620	9760	9760	9760	9760	82
333	20240311	141500	156020300	9760	9760	9760	9760	49
334	20240311	141400	155542060	9760	9760	9760	9760	195
335	20240311	141300	153638860	9760	9760	9760	9760	34
336	20240311	141200	153307020	9760	9760	9760	9760	82
337	20240311	141100	152506700	9760	9760	9760	9760	47
338	20240311	141000	152047980	9760	9760	9760	9760	76
339	20240311	140900	151306220	9760	9750	9760	9750	66
340	20240311	140800	150662470	9750	9750	9750	9750	82
341	20240311	140700	149862970	9750	9740	9750	9740	83
342	20240311	140600	149054180	9740	9750	9750	9740	48
343	20240311	140500	148586540	9750	9740	9750	9740	70
344	20240311	140400	147904370	9740	9750	9750	9740	44
345	20240311	140300	147475780	9750	9750	9750	9750	48
346	20240311	140200	147007780	9750	9750	9750	9750	76
347	20240311	140100	146266780	9750	9740	9750	9740	82
348	20240311	140000	145467680	9740	9740	9740	9740	82
349	20240311	135900	144669000	9740	9740	9740	9740	49
350	20240311	135800	144191740	9740	9760	9760	9740	40
351	20240311	135700	143802010	9750	9750	9750	9740	68
352	20240311	135600	143139400	9740	9740	9740	9740	81
353	20240311	135500	142350460	9740	9740	9740	9740	46
354	20240311	135400	141902420	9740	9740	9750	9740	83
355	20240311	135300	141093990	9740	9740	9740	9740	37
356	20240311	135200	140733610	9740	9740	9750	9740	85
357	20240311	135100	139905680	9740	9740	9740	9740	49
358	20240311	135000	139428420	9750	9750	9750	9750	51
359	20240311	134900	138931170	9750	9750	9750	9750	36
360	20240311	134800	138580170	9750	9750	9750	9750	81
361	20240311	134700	137790420	9750	9750	9750	9750	42
362	20240311	134600	137380920	9750	9750	9750	9750	44
363	20240311	134500	136951920	9740	9750	9750	9740	78
364	20240311	134400	136191850	9760	9760	9760	9760	11
365	20240311	134300	136084490	9760	9770	9770	9760	67
366	20240311	134200	135430300	9760	9760	9760	9760	33
367	20240311	134100	135108220	9760	9760	9760	9760	82
368	20240311	134000	134307900	9760	9760	9760	9760	47
369	20240311	133900	133849180	9770	9770	9770	9770	61
370	20240311	133800	133253210	9770	9780	9780	9770	5
371	20240311	133700	133204350	9780	9780	9780	9780	82
372	20240311	133600	132402390	9780	9780	9780	9780	44
373	20240311	133500	131972070	9790	9800	9800	9790	73
374	20240311	133400	131257240	9800	9800	9800	9800	84
375	20240311	133300	130434040	9800	9800	9800	9800	40
376	20240311	133200	130042040	9800	9790	9800	9790	279
377	20240311	133100	127310530	9790	9800	9800	9790	70
378	20240311	133000	126624870	9800	9800	9800	9800	76
379	20240311	132900	125880070	9800	9810	9810	9800	241
380	20240311	132800	123518090	9810	9820	9820	9810	56
381	20240311	132700	122968630	9830	9840	9840	9830	21
382	20240311	132600	122762100	9830	9830	9830	9830	37
383	20240311	132500	122398390	9850	9850	9850	9850	5
384	20240311	132400	122349140	9860	9870	9870	9860	30
385	20240311	132300	122053210	9870	9880	9880	9870	38
386	20240311	132200	121677820	9890	9870	9890	9870	129
387	20240311	132100	120403830	9900	9880	9900	9880	14
388	20240311	132000	120265390	9880	9860	9880	9860	17
389	20240311	131900	120097490	9860	9860	9860	9860	910
390	20240311	131800	111124890	9860	9860	9860	9860	0
391	20240311	131700	111124890	9860	9860	9860	9860	0
392	20240311	131600	111124890	9860	9860	9860	9860	0
393	20240311	131500	111124890	9860	9870	9870	9860	5
394	20240311	131400	111075550	9870	9870	9870	9870	0
395	20240311	131300	111075550	9870	9870	9870	9870	50
396	20240311	131200	110582050	9830	9830	9830	9830	1
397	20240311	131100	110572220	9870	9870	9870	9870	25
398	20240311	131000	110325470	9860	9860	9860	9860	0
399	20240311	130900	110325470	9860	9850	9860	9850	498
400	20240311	130800	105415420	9850	9850	9850	9850	0
401	20240311	130700	105415420	9850	9850	9850	9850	0
402	20240311	130600	105415420	9850	9850	9850	9850	2
403	20240311	130500	105395720	9850	9830	9850	9830	146
404	20240311	130400	103958710	9830	9830	9830	9830	0
405	20240311	130300	103958710	9830	9830	9830	9830	0
406	20240311	130200	103958710	9830	9830	9830	9830	0
407	20240311	130100	103958710	9830	9830	9830	9830	0
408	20240311	130000	103958710	9830	9830	9830	9830	0
409	20240311	125900	103958710	9830	9830	9830	9830	20
410	20240311	125800	103762110	9830	9830	9830	9830	0
411	20240311	125700	103762110	9830	9830	9830	9830	0
412	20240311	125600	103762110	9830	9830	9830	9830	0
413	20240311	125500	103762110	9830	9830	9830	9830	1
414	20240311	125400	103752280	9810	9810	9810	9810	1
415	20240311	125300	103742470	9810	9810	9810	9810	0
416	20240311	125200	103742470	9810	9810	9810	9810	0
417	20240311	125100	103742470	9810	9810	9810	9810	0
418	20240311	125000	103742470	9810	9810	9810	9810	0
419	20240311	124900	103742470	9810	9810	9810	9810	0
420	20240311	124800	103742470	9810	9810	9810	9810	4
421	20240311	124700	103703230	9820	9820	9820	9820	0
422	20240311	124600	103703230	9820	9820	9820	9820	0
423	20240311	124500	103703230	9820	9820	9820	9820	0
424	20240311	124400	103703230	9820	9820	9820	9820	0
425	20240311	124300	103703230	9820	9820	9820	9820	0
426	20240311	124200	103703230	9820	9820	9820	9820	0
427	20240311	124100	103703230	9820	9820	9820	9820	0
428	20240311	124000	103703230	9820	9820	9820	9820	0
429	20240311	123900	103703230	9820	9820	9820	9820	0
430	20240311	123800	103703230	9820	9820	9820	9820	0
431	20240311	123700	103703230	9820	9820	9820	9820	0
432	20240311	123600	103703230	9820	9820	9820	9820	0
433	20240311	123500	103703230	9820	9820	9820	9820	0
434	20240311	123400	103703230	9820	9820	9820	9820	0
435	20240311	123300	103703230	9820	9820	9820	9820	0
436	20240311	123200	103703230	9820	9820	9820	9820	0
437	20240311	123100	103703230	9820	9820	9820	9820	0
438	20240311	123000	103703230	9820	9820	9820	9820	0
439	20240311	122900	103703230	9820	9820	9820	9820	0
440	20240311	122800	103703230	9820	9820	9820	9820	0
441	20240311	122700	103703230	9820	9820	9820	9820	0
442	20240311	122600	103703230	9820	9820	9820	9820	0
443	20240311	122500	103703230	9820	9820	9820	9820	0
444	20240311	122400	103703230	9820	9820	9820	9820	0
445	20240311	122300	103703230	9820	9820	9820	9820	0
446	20240311	122200	103703230	9820	9820	9820	9820	0
447	20240311	122100	103703230	9820	9820	9820	9820	65
448	20240311	122000	103064930	9820	9820	9820	9820	0
449	20240311	121900	103064930	9820	9820	9820	9820	0
450	20240311	121800	103064930	9820	9820	9820	9820	0
451	20240311	121700	103064930	9820	9820	9820	9820	0
452	20240311	121600	103064930	9820	9820	9820	9820	0
453	20240311	121500	103064930	9820	9820	9820	9820	0
454	20240311	121400	103064930	9820	9820	9820	9820	0
455	20240311	121300	103064930	9820	9820	9820	9820	0
456	20240311	121200	103064930	9820	9820	9820	9820	0
457	20240311	121100	103064930	9820	9820	9820	9820	0
458	20240311	121000	103064930	9820	9820	9820	9820	0
459	20240311	120900	103064930	9820	9820	9820	9820	0
460	20240311	120800	103064930	9820	9820	9820	9820	0
461	20240311	120700	103064930	9820	9820	9820	9820	0
462	20240311	120600	103064930	9820	9820	9820	9820	0
463	20240311	120500	103064930	9820	9820	9820	9820	0
464	20240311	120400	103064930	9820	9820	9820	9820	6
465	20240311	120300	103006010	9820	9820	9820	9820	1
466	20240311	120200	102996190	9820	9820	9820	9820	0
467	20240311	120100	102996190	9820	9820	9820	9820	0
468	20240311	120000	102996190	9820	9820	9820	9820	0
469	20240311	115900	102996190	9820	9820	9820	9820	0
470	20240311	115800	102996190	9820	9820	9820	9820	0
471	20240311	115700	102996190	9820	9820	9820	9820	2
472	20240311	115600	102976550	9820	9820	9820	9820	2
473	20240311	115500	102956910	9840	9840	9840	9840	1
474	20240311	115400	102947070	9860	9860	9860	9860	0
475	20240311	115300	102947070	9860	9860	9860	9860	0
476	20240311	115200	102947070	9860	9860	9860	9860	0
477	20240311	115100	102947070	9860	9860	9860	9860	0
478	20240311	115000	102947070	9860	9860	9860	9860	0
479	20240311	114900	102947070	9860	9860	9860	9860	0
480	20240311	114800	102947070	9860	9860	9860	9860	0
481	20240311	114700	102947070	9860	9860	9860	9860	0
482	20240311	114600	102947070	9860	9860	9860	9860	0
483	20240311	114500	102947070	9860	9860	9860	9860	0
484	20240311	114400	102947070	9860	9860	9860	9860	1
485	20240311	114300	102937210	9860	9860	9860	9860	0
486	20240311	114200	102937210	9860	9860	9860	9860	0
487	20240311	114100	102937210	9860	9860	9860	9860	0
488	20240311	114000	102937210	9860	9860	9860	9860	1
489	20240311	113900	102927350	9850	9850	9850	9850	0
490	20240311	113800	102927350	9850	9840	9850	9840	110
491	20240311	113700	101843960	9840	9840	9840	9840	0
492	20240311	113600	101843960	9840	9830	9840	9830	7
493	20240311	113500	101775120	9820	9820	9820	9820	0
494	20240311	113400	101775120	9820	9820	9820	9820	0
495	20240311	113300	101775120	9820	9820	9820	9820	0
496	20240311	113200	101775120	9820	9820	9820	9820	0
497	20240311	113100	101775120	9820	9810	9820	9810	75
498	20240311	113000	101038900	9810	9810	9810	9810	0
499	20240311	112900	101038900	9810	9810	9810	9810	50
500	20240311	112800	100548400	9810	9810	9810	9810	0
501	20240311	112700	100548400	9810	9810	9810	9810	27
502	20240311	112600	100283530	9810	9810	9810	9810	0
503	20240311	112500	100283530	9810	9810	9810	9810	0
504	20240311	112400	100283530	9810	9810	9810	9810	50
505	20240311	112300	99793030	9810	9810	9810	9810	0
506	20240311	112200	99793030	9810	9810	9810	9810	0
507	20240311	112100	99793030	9810	9810	9810	9810	0
508	20240311	112000	99793030	9810	9810	9810	9810	0
509	20240311	111900	99793030	9810	9810	9810	9810	0
510	20240311	111800	99793030	9810	9810	9810	9810	0
511	20240311	111700	99793030	9810	9810	9810	9810	1
512	20240311	111600	99783220	9810	9810	9810	9810	0
513	20240311	111500	99783220	9810	9810	9810	9810	0
514	20240311	111400	99783220	9810	9810	9810	9810	0
515	20240311	111300	99783220	9810	9810	9810	9810	0
516	20240311	111200	99783220	9810	9810	9810	9810	70
517	20240311	111100	99096520	9810	9810	9810	9810	0
518	20240311	111000	99096520	9810	9810	9810	9810	0
519	20240311	110900	99096520	9810	9800	9810	9800	60
520	20240311	110800	98508420	9810	9810	9810	9810	0
521	20240311	110700	98508420	9810	9810	9810	9810	10
522	20240311	110600	98410320	9800	9800	9800	9800	0
523	20240311	110500	98410320	9800	9800	9800	9800	0
524	20240311	110400	98410320	9800	9800	9800	9800	4
525	20240311	110300	98371120	9810	9810	9810	9810	0
526	20240311	110200	98371120	9810	9810	9810	9810	0
527	20240311	110100	98371120	9810	9810	9810	9810	0
528	20240311	110000	98371120	9810	9810	9810	9810	0
529	20240311	105900	98371120	9810	9810	9810	9810	0
530	20240311	105800	98371120	9810	9810	9810	9810	0
531	20240311	105700	98371120	9810	9810	9810	9810	0
532	20240311	105600	98371120	9810	9810	9810	9810	0
533	20240311	105500	98371120	9810	9810	9810	9810	0
534	20240311	105400	98371120	9810	9810	9810	9810	236
535	20240311	105300	96055960	9810	9810	9810	9810	1
536	20240311	105200	96046150	9810	9810	9810	9810	0
537	20240311	105100	96046150	9810	9810	9810	9810	5
538	20240311	105000	95997100	9810	9810	9810	9810	1
539	20240311	104900	95987290	9810	9810	9810	9810	0
540	20240311	104800	95987290	9810	9810	9810	9810	0
541	20240311	104700	95987290	9810	9810	9810	9810	2
542	20240311	104600	95967670	9820	9820	9820	9820	0
543	20240311	104500	95967670	9820	9820	9820	9820	0
544	20240311	104400	95967670	9820	9820	9820	9820	2
545	20240311	104300	95948030	9810	9810	9810	9810	2
546	20240311	104200	95928410	9810	9810	9810	9810	3
547	20240311	104100	95898980	9800	9800	9800	9800	93
548	20240311	104000	94987580	9800	9800	9800	9800	0
549	20240311	103900	94987580	9800	9800	9800	9800	2
550	20240311	103800	94967980	9800	9800	9800	9800	0
551	20240311	103700	94967980	9800	9800	9800	9800	0
552	20240311	103600	94967980	9800	9800	9800	9800	0
553	20240311	103500	94967980	9800	9800	9800	9800	0
554	20240311	103400	94967980	9800	9800	9800	9800	0
555	20240311	103300	94967980	9800	9800	9800	9800	1
556	20240311	103200	94958180	9810	9810	9810	9810	0
557	20240311	103100	94958180	9810	9810	9810	9810	0
558	20240311	103000	94958180	9810	9810	9810	9810	0
559	20240311	102900	94958180	9810	9810	9810	9810	0
560	20240311	102800	94958180	9810	9810	9810	9810	0
561	20240311	102700	94958180	9810	9810	9810	9810	0
562	20240311	102600	94958180	9810	9810	9810	9810	0
563	20240311	102500	94958180	9810	9810	9810	9810	0
564	20240311	102400	94958180	9810	9770	9810	9770	6
565	20240311	102300	94899370	9800	9780	9800	9770	44
566	20240311	102200	94468800	9780	9780	9780	9780	0
567	20240311	102100	94468800	9780	9780	9780	9780	0
568	20240311	102000	94468800	9780	9780	9780	9780	1
569	20240311	101900	94459020	9810	9810	9810	9810	10
570	20240311	101800	94360920	9780	9780	9780	9780	40
571	20240311	101700	93969720	9780	9780	9780	9780	0
572	20240311	101600	93969720	9780	9780	9780	9780	4
573	20240311	101500	93930600	9840	9840	9840	9840	0
574	20240311	101400	93930600	9840	9840	9840	9840	0
575	20240311	101300	93930600	9840	9840	9840	9840	0
576	20240311	101200	93930600	9840	9840	9840	9840	0
577	20240311	101100	93930600	9840	9840	9840	9840	0
578	20240311	101000	93930600	9840	9840	9840	9840	0
579	20240311	100900	93930600	9840	9840	9840	9840	2
580	20240311	100800	93910920	9760	9760	9760	9760	19
581	20240311	100700	93725480	9750	9760	9760	9750	144
582	20240311	100600	92321290	9760	9760	9760	9760	0
583	20240311	100500	92321290	9760	9760	9760	9760	0
584	20240311	100400	92321290	9760	9760	9760	9760	0
585	20240311	100300	92321290	9760	9760	9760	9760	0
586	20240311	100200	92321290	9760	9760	9760	9760	0
587	20240311	100100	92321290	9760	9760	9760	9760	5
588	20240311	100000	92272490	9750	9750	9750	9750	155
589	20240311	095900	90761240	9720	9720	9720	9720	0
590	20240311	095800	90761240	9720	9720	9720	9720	0
591	20240311	095700	90761240	9720	9720	9720	9720	0
592	20240311	095600	90761240	9720	9720	9720	9720	0
593	20240311	095500	90761240	9720	9720	9720	9720	0
594	20240311	095400	90761240	9720	9720	9720	9720	0
595	20240311	095300	90761240	9720	9750	9750	9720	301
596	20240311	095200	87832510	9750	9750	9750	9750	1
597	20240311	095100	87822760	9750	9750	9750	9750	0
598	20240311	095000	87822760	9750	9750	9750	9750	2
599	20240311	094900	87803260	9750	9750	9750	9750	0
600	20240311	094800	87803260	9750	9750	9750	9750	0
601	20240311	094700	87803260	9750	9750	9750	9750	20
602	20240311	094600	87608260	9750	9750	9750	9750	0
603	20240311	094500	87608260	9750	9750	9750	9750	2
604	20240311	094400	87588760	9730	9730	9730	9730	0
605	20240311	094300	87588760	9730	9730	9730	9730	399
606	20240311	094200	83706490	9730	9730	9730	9730	0
607	20240311	094100	83706490	9730	9730	9730	9730	1
608	20240311	094000	83696760	9730	9730	9730	9730	0
609	20240311	093900	83696760	9730	9730	9730	9730	0
610	20240311	093800	83696760	9730	9730	9730	9730	0
611	20240311	093700	83696760	9730	9730	9730	9730	36
612	20240311	093600	83346480	9750	9750	9750	9750	0
613	20240311	093500	83346480	9750	9750	9750	9750	0
614	20240311	093400	83346480	9750	9750	9750	9750	2
615	20240311	093300	83326980	9720	9720	9720	9720	0
616	20240311	093200	83326980	9720	9720	9720	9720	0
617	20240311	093100	83326980	9720	9720	9720	9720	0
618	20240311	093000	83326980	9720	9720	9720	9720	0
619	20240311	092900	83326980	9720	9720	9720	9720	0
620	20240311	092800	83326980	9720	9720	9720	9720	0
621	20240311	092700	83326980	9720	9720	9720	9720	0
622	20240311	092600	83326980	9720	9750	9750	9700	4705
623	20240311	092500	37638410	9740	9740	9740	9740	0
624	20240311	092400	37638410	9740	9750	9750	9740	70
625	20240311	092300	36956590	9720	9720	9720	9720	0
626	20240311	092200	36956590	9720	9720	9720	9720	0
627	20240311	092100	36956590	9720	9720	9720	9720	0
628	20240311	092000	36956590	9720	9720	9720	9720	0
629	20240311	091900	36956590	9720	9720	9720	9720	0
630	20240311	091800	36956590	9720	9750	9750	9700	1332
631	20240311	091700	24006960	9740	9740	9740	9740	0
632	20240311	091600	24006960	9740	9720	9740	9720	1028
633	20240311	091500	14013400	9720	9720	9720	9720	11
634	20240311	091400	13906480	9730	9730	9730	9730	0
635	20240311	091300	13906480	9730	9730	9730	9730	1
636	20240311	091200	13896750	9730	9730	9730	9730	0
637	20240311	091100	13896750	9730	9720	9730	9720	6
638	20240311	091000	13838400	9720	9720	9720	9720	1
639	20240311	090900	13828680	9710	9710	9710	9710	100
640	20240311	090800	12857680	9710	9710	9710	9710	0
641	20240311	090700	12857680	9710	9710	9710	9710	0
642	20240311	090600	12857680	9710	9710	9710	9710	71
643	20240311	090500	12168270	9700	9700	9700	9700	0
644	20240311	090400	12168270	9700	9720	9720	9700	90
645	20240311	090300	11295030	9720	9760	9760	9720	1100
646	20240311	090200	570900	9840	9840	9840	9840	0
647	20240311	090100	570900	9840	9840	9840	9840	0
648	20240311	090000	570900	9840	9850	9850	9840	58