KissMeData/038070/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	192000	235311040	9780	9780	9780	9780	311
3	20240306	191900	235311040	9780	9780	9780	9780	0
4	20240306	191800	235311040	9780	9780	9780	9780	0
5	20240306	191700	235311040	9780	9780	9780	9780	0
6	20240306	191600	235311040	9780	9780	9780	9780	0
7	20240306	191500	235311040	9780	9780	9780	9780	0
8	20240306	191400	235311040	9780	9780	9780	9780	0
9	20240306	191300	235311040	9780	9780	9780	9780	0
10	20240306	191200	235311040	9780	9780	9780	9780	0
11	20240306	191100	235311040	9780	9780	9780	9780	0
12	20240306	191000	235311040	9780	9780	9780	9780	0
13	20240306	190900	235311040	9780	9780	9780	9780	0
14	20240306	190800	235311040	9780	9780	9780	9780	0
15	20240306	190700	235311040	9780	9780	9780	9780	0
16	20240306	190600	235311040	9780	9780	9780	9780	0
17	20240306	190500	235311040	9780	9780	9780	9780	0
18	20240306	190400	235311040	9780	9780	9780	9780	0
19	20240306	190300	235311040	9780	9780	9780	9780	0
20	20240306	190200	235311040	9780	9780	9780	9780	0
21	20240306	190100	235311040	9780	9780	9780	9780	0
22	20240306	190000	235311040	9780	9780	9780	9780	0
23	20240306	185900	235311040	9780	9780	9780	9780	0
24	20240306	185800	235311040	9780	9780	9780	9780	0
25	20240306	185700	235311040	9780	9780	9780	9780	0
26	20240306	185600	235311040	9780	9780	9780	9780	0
27	20240306	185500	235311040	9780	9780	9780	9780	0
28	20240306	185400	235311040	9780	9780	9780	9780	0
29	20240306	185300	235311040	9780	9780	9780	9780	0
30	20240306	185200	235311040	9780	9780	9780	9780	0
31	20240306	185100	235311040	9780	9780	9780	9780	0
32	20240306	185000	235311040	9780	9780	9780	9780	311
33	20240306	184900	235311040	9780	9780	9780	9780	0
34	20240306	184800	235311040	9780	9780	9780	9780	0
35	20240306	184700	235311040	9780	9780	9780	9780	0
36	20240306	184600	235311040	9780	9780	9780	9780	0
37	20240306	184500	235311040	9780	9780	9780	9780	0
38	20240306	184400	235311040	9780	9780	9780	9780	0
39	20240306	184300	235311040	9780	9780	9780	9780	0
40	20240306	184200	235311040	9780	9780	9780	9780	0
41	20240306	184100	235311040	9780	9780	9780	9780	0
42	20240306	184000	235311040	9780	9780	9780	9780	0
43	20240306	183900	235311040	9780	9780	9780	9780	0
44	20240306	183800	235311040	9780	9780	9780	9780	0
45	20240306	183700	235311040	9780	9780	9780	9780	0
46	20240306	183600	235311040	9780	9780	9780	9780	0
47	20240306	183500	235311040	9780	9780	9780	9780	0
48	20240306	183400	235311040	9780	9780	9780	9780	0
49	20240306	183300	235311040	9780	9780	9780	9780	0
50	20240306	183200	235311040	9780	9780	9780	9780	0
51	20240306	183100	235311040	9780	9780	9780	9780	0
52	20240306	183000	235311040	9780	9780	9780	9780	0
53	20240306	182900	235311040	9780	9780	9780	9780	0
54	20240306	182800	235311040	9780	9780	9780	9780	0
55	20240306	182700	235311040	9780	9780	9780	9780	0
56	20240306	182600	235311040	9780	9780	9780	9780	0
57	20240306	182500	235311040	9780	9780	9780	9780	0
58	20240306	182400	235311040	9780	9780	9780	9780	0
59	20240306	182300	235311040	9780	9780	9780	9780	0
60	20240306	182200	235311040	9780	9780	9780	9780	0
61	20240306	182100	235311040	9780	9780	9780	9780	0
62	20240306	182000	235311040	9780	9780	9780	9780	311
63	20240306	181900	235311040	9780	9780	9780	9780	0
64	20240306	181800	235311040	9780	9780	9780	9780	0
65	20240306	181700	235311040	9780	9780	9780	9780	0
66	20240306	181600	235311040	9780	9780	9780	9780	0
67	20240306	181500	235311040	9780	9780	9780	9780	0
68	20240306	181400	235311040	9780	9780	9780	9780	0
69	20240306	181300	235311040	9780	9780	9780	9780	0
70	20240306	181200	235311040	9780	9780	9780	9780	0
71	20240306	181100	235311040	9780	9780	9780	9780	0
72	20240306	181000	235311040	9780	9780	9780	9780	0
73	20240306	180900	235311040	9780	9780	9780	9780	0
74	20240306	180800	235311040	9780	9780	9780	9780	0
75	20240306	180700	235311040	9780	9780	9780	9780	0
76	20240306	180600	235311040	9780	9780	9780	9780	0
77	20240306	180500	235311040	9780	9780	9780	9780	0
78	20240306	180400	235311040	9780	9780	9780	9780	0
79	20240306	180300	235311040	9780	9780	9780	9780	0
80	20240306	180200	235311040	9780	9780	9780	9780	0
81	20240306	180100	235311040	9780	9780	9780	9780	0
82	20240306	180000	235311040	9780	9780	9780	9780	0
83	20240306	175900	235311040	9780	9780	9780	9780	0
84	20240306	175800	235311040	9780	9780	9780	9780	0
85	20240306	175700	235311040	9780	9780	9780	9780	0
86	20240306	175600	235311040	9780	9780	9780	9780	0
87	20240306	175500	235311040	9780	9780	9780	9780	0
88	20240306	175400	235311040	9780	9780	9780	9780	0
89	20240306	175300	235311040	9780	9780	9780	9780	0
90	20240306	175200	235311040	9780	9780	9780	9780	0
91	20240306	175100	235311040	9780	9780	9780	9780	0
92	20240306	175000	235311040	9780	9780	9780	9780	311
93	20240306	174900	235311040	9780	9780	9780	9780	0
94	20240306	174800	235311040	9780	9780	9780	9780	0
95	20240306	174700	235311040	9780	9780	9780	9780	0
96	20240306	174600	235311040	9780	9780	9780	9780	0
97	20240306	174500	235311040	9780	9780	9780	9780	0
98	20240306	174400	235311040	9780	9780	9780	9780	0
99	20240306	174300	235311040	9780	9780	9780	9780	0
100	20240306	174200	235311040	9780	9780	9780	9780	0
101	20240306	174100	235311040	9780	9780	9780	9780	0
102	20240306	174000	235311040	9780	9780	9780	9780	0
103	20240306	173900	235311040	9780	9780	9780	9780	0
104	20240306	173800	235311040	9780	9780	9780	9780	0
105	20240306	173700	235311040	9780	9780	9780	9780	0
106	20240306	173600	235311040	9780	9780	9780	9780	0
107	20240306	173500	235311040	9780	9780	9780	9780	0
108	20240306	173400	235311040	9780	9780	9780	9780	0
109	20240306	173300	235311040	9780	9780	9780	9780	0
110	20240306	173200	235311040	9780	9780	9780	9780	0
111	20240306	173100	235311040	9780	9780	9780	9780	0
112	20240306	173000	235311040	9780	9780	9780	9780	0
113	20240306	172900	235311040	9780	9780	9780	9780	0
114	20240306	172800	235311040	9780	9780	9780	9780	0
115	20240306	172700	235311040	9780	9780	9780	9780	0
116	20240306	172600	235311040	9780	9780	9780	9780	0
117	20240306	172500	235311040	9780	9780	9780	9780	0
118	20240306	172400	235311040	9780	9780	9780	9780	0
119	20240306	172300	235311040	9780	9780	9780	9780	0
120	20240306	172200	235311040	9780	9780	9780	9780	0
121	20240306	172100	235311040	9780	9780	9780	9780	0
122	20240306	172000	235311040	9780	9780	9780	9780	311
123	20240306	171900	235311040	9780	9780	9780	9780	0
124	20240306	171800	235311040	9780	9780	9780	9780	0
125	20240306	171700	235311040	9780	9780	9780	9780	0
126	20240306	171600	235311040	9780	9780	9780	9780	0
127	20240306	171500	235311040	9780	9780	9780	9780	0
128	20240306	171400	235311040	9780	9780	9780	9780	0
129	20240306	171300	235311040	9780	9780	9780	9780	0
130	20240306	171200	235311040	9780	9780	9780	9780	0
131	20240306	171100	235311040	9780	9780	9780	9780	0
132	20240306	171000	235311040	9780	9780	9780	9780	0
133	20240306	170900	235311040	9780	9780	9780	9780	0
134	20240306	170800	235311040	9780	9780	9780	9780	0
135	20240306	170700	235311040	9780	9780	9780	9780	0
136	20240306	170600	235311040	9780	9780	9780	9780	0
137	20240306	170500	235311040	9780	9780	9780	9780	0
138	20240306	170400	235311040	9780	9780	9780	9780	0
139	20240306	170300	235311040	9780	9780	9780	9780	0
140	20240306	170200	235311040	9780	9780	9780	9780	0
141	20240306	170100	235311040	9780	9780	9780	9780	0
142	20240306	170000	235311040	9780	9780	9780	9780	0
143	20240306	165900	235311040	9780	9780	9780	9780	0
144	20240306	165800	235311040	9780	9780	9780	9780	0
145	20240306	165700	235311040	9780	9780	9780	9780	0
146	20240306	165600	235311040	9780	9780	9780	9780	0
147	20240306	165500	235311040	9780	9780	9780	9780	0
148	20240306	165400	235311040	9780	9780	9780	9780	0
149	20240306	165300	235311040	9780	9780	9780	9780	0
150	20240306	165200	235311040	9780	9780	9780	9780	0
151	20240306	165100	235311040	9780	9780	9780	9780	0
152	20240306	165000	235311040	9780	9780	9780	9780	311
153	20240306	164900	235311040	9780	9780	9780	9780	0
154	20240306	164800	235311040	9780	9780	9780	9780	0
155	20240306	164700	235311040	9780	9780	9780	9780	0
156	20240306	164600	235311040	9780	9780	9780	9780	0
157	20240306	164500	235311040	9780	9780	9780	9780	0
158	20240306	164400	235311040	9780	9780	9780	9780	0
159	20240306	164300	235311040	9780	9780	9780	9780	0
160	20240306	164200	235311040	9780	9780	9780	9780	0
161	20240306	164100	235311040	9780	9780	9780	9780	0
162	20240306	164000	235311040	9780	9780	9780	9780	0
163	20240306	163900	235311040	9780	9780	9780	9780	0
164	20240306	163800	235311040	9780	9780	9780	9780	0
165	20240306	163700	235311040	9780	9780	9780	9780	0
166	20240306	163600	235311040	9780	9780	9780	9780	0
167	20240306	163500	235311040	9780	9780	9780	9780	0
168	20240306	163400	235311040	9780	9780	9780	9780	0
169	20240306	163300	235311040	9780	9780	9780	9780	0
170	20240306	163200	235311040	9780	9780	9780	9780	0
171	20240306	163100	235311040	9780	9780	9780	9780	0
172	20240306	163000	235311040	9780	9780	9780	9780	0
173	20240306	162900	235311040	9780	9780	9780	9780	0
174	20240306	162800	235311040	9780	9780	9780	9780	0
175	20240306	162700	235311040	9780	9780	9780	9780	0
176	20240306	162600	235311040	9780	9780	9780	9780	0
177	20240306	162500	235311040	9780	9780	9780	9780	0
178	20240306	162400	235311040	9780	9780	9780	9780	0
179	20240306	162300	235311040	9780	9780	9780	9780	0
180	20240306	162200	235311040	9780	9780	9780	9780	0
181	20240306	162100	235311040	9780	9780	9780	9780	0
182	20240306	162000	235311040	9780	9780	9780	9780	311
183	20240306	161900	235311040	9780	9780	9780	9780	0
184	20240306	161800	235311040	9780	9780	9780	9780	0
185	20240306	161700	235311040	9780	9780	9780	9780	0
186	20240306	161600	235311040	9780	9780	9780	9780	0
187	20240306	161500	235311040	9780	9780	9780	9780	0
188	20240306	161400	235311040	9780	9780	9780	9780	0
189	20240306	161300	235311040	9780	9780	9780	9780	0
190	20240306	161200	235311040	9780	9780	9780	9780	0
191	20240306	161100	235311040	9780	9780	9780	9780	0
192	20240306	161000	235311040	9780	9780	9780	9780	0
193	20240306	160900	235311040	9780	9780	9780	9780	0
194	20240306	160800	235311040	9780	9780	9780	9780	0
195	20240306	160700	235311040	9780	9780	9780	9780	0
196	20240306	160600	235311040	9780	9780	9780	9780	0
197	20240306	160500	235311040	9780	9780	9780	9780	0
198	20240306	160400	235311040	9780	9780	9780	9780	0
199	20240306	160300	235311040	9780	9780	9780	9780	0
200	20240306	160200	235311040	9780	9780	9780	9780	0
201	20240306	160100	235311040	9780	9780	9780	9780	0
202	20240306	160000	235311040	9780	9780	9780	9780	0
203	20240306	155900	235311040	9780	9780	9780	9780	0
204	20240306	155800	235311040	9780	9780	9780	9780	0
205	20240306	155700	235311040	9780	9780	9780	9780	0
206	20240306	155600	235311040	9780	9780	9780	9780	0
207	20240306	155500	235311040	9780	9780	9780	9780	0
208	20240306	155400	235311040	9780	9780	9780	9780	0
209	20240306	155300	235311040	9780	9780	9780	9780	0
210	20240306	155200	235311040	9780	9780	9780	9780	0
211	20240306	155100	235311040	9780	9780	9780	9780	0
212	20240306	155000	235311040	9780	9780	9780	9780	311
213	20240306	154900	235311040	9780	9780	9780	9780	0
214	20240306	154800	235311040	9780	9780	9780	9780	0
215	20240306	154700	235311040	9780	9780	9780	9780	0
216	20240306	154600	235311040	9780	9780	9780	9780	0
217	20240306	154500	235311040	9780	9780	9780	9780	0
218	20240306	154400	235311040	9780	9780	9780	9780	0
219	20240306	154300	235311040	9780	9780	9780	9780	0
220	20240306	154200	235311040	9780	9780	9780	9780	0
221	20240306	154100	235311040	9780	9780	9780	9780	0
222	20240306	154000	235311040	9780	9780	9780	9780	0
223	20240306	153900	235311040	9780	9780	9780	9780	0
224	20240306	153800	235311040	9780	9780	9780	9780	0
225	20240306	153700	235311040	9780	9780	9780	9780	0
226	20240306	153600	235311040	9780	9780	9780	9780	0
227	20240306	153500	235311040	9780	9780	9780	9780	0
228	20240306	153400	235311040	9780	9780	9780	9780	0
229	20240306	153300	235311040	9780	9780	9780	9780	0
230	20240306	153200	235311040	9780	9780	9780	9780	0
231	20240306	153100	235311040	9780	9780	9780	9780	0
232	20240306	153000	235311040	9780	9780	9780	9780	311
233	20240306	152900	232269460	9760	9760	9760	9760	0
234	20240306	152800	232269460	9760	9760	9760	9760	0
235	20240306	152700	232269460	9760	9760	9760	9760	0
236	20240306	152600	232269460	9760	9760	9760	9760	0
237	20240306	152500	232269460	9760	9760	9760	9760	0
238	20240306	152400	232269460	9760	9760	9760	9760	0
239	20240306	152300	232269460	9760	9760	9760	9760	0
240	20240306	152200	232269460	9760	9760	9760	9760	0
241	20240306	152100	232269460	9760	9760	9760	9760	0
242	20240306	152000	232269460	9760	9760	9760	9760	0
243	20240306	151900	232269460	9760	9760	9760	9760	58
244	20240306	151800	231703380	9760	9760	9760	9760	1164
245	20240306	151700	220342740	9760	9760	9760	9760	84
246	20240306	151600	219522900	9760	9760	9760	9760	593
247	20240306	151500	213735220	9770	9770	9770	9770	1
248	20240306	151400	213725450	9770	9760	9770	9750	572
249	20240306	151300	208143220	9760	9760	9760	9760	97
250	20240306	151200	207196500	9750	9750	9750	9750	0
251	20240306	151100	207196500	9750	9760	9760	9750	101
252	20240306	151000	206210950	9760	9760	9760	9760	712
253	20240306	150900	199261830	9760	9760	9760	9760	0
254	20240306	150800	199261830	9760	9760	9760	9760	1
255	20240306	150700	199252070	9770	9770	9770	9770	11
256	20240306	150600	199144600	9770	9770	9770	9770	0
257	20240306	150500	199144600	9770	9770	9770	9770	2
258	20240306	150400	199125060	9770	9770	9770	9770	0
259	20240306	150300	199125060	9770	9770	9770	9770	0
260	20240306	150200	199125060	9770	9770	9770	9770	0
261	20240306	150100	199125060	9770	9770	9770	9770	0
262	20240306	150000	199125060	9770	9770	9770	9770	0
263	20240306	145900	199125060	9770	9770	9770	9770	1
264	20240306	145800	199115290	9760	9760	9760	9760	0
265	20240306	145700	199115290	9760	9760	9760	9760	0
266	20240306	145600	199115290	9760	9760	9760	9760	0
267	20240306	145500	199115290	9760	9760	9760	9760	10
268	20240306	145400	199017690	9760	9760	9760	9760	1
269	20240306	145300	199007930	9760	9760	9760	9760	0
270	20240306	145200	199007930	9760	9760	9760	9760	0
271	20240306	145100	199007930	9760	9760	9760	9760	0
272	20240306	145000	199007930	9760	9760	9760	9760	0
273	20240306	144900	199007930	9760	9760	9760	9760	239
274	20240306	144800	196675290	9760	9760	9760	9760	0
275	20240306	144700	196675290	9760	9760	9760	9760	0
276	20240306	144600	196675290	9760	9760	9760	9760	20
277	20240306	144500	196480090	9760	9760	9760	9760	0
278	20240306	144400	196480090	9760	9760	9760	9760	50
279	20240306	144300	195992090	9760	9760	9760	9760	60
280	20240306	144200	195406490	9760	9760	9760	9760	50
281	20240306	144100	194918490	9760	9770	9770	9760	53
282	20240306	144000	194400860	9770	9770	9770	9770	2
283	20240306	143900	194381320	9770	9770	9770	9770	10
284	20240306	143800	194283620	9770	9770	9770	9770	0
285	20240306	143700	194283620	9770	9770	9770	9770	103
286	20240306	143600	193277310	9770	9770	9770	9770	0
287	20240306	143500	193277310	9770	9770	9770	9770	210
288	20240306	143400	191225610	9780	9780	9780	9780	200
289	20240306	143300	189269610	9770	9770	9770	9770	0
290	20240306	143200	189269610	9770	9770	9770	9770	0
291	20240306	143100	189269610	9770	9770	9770	9770	0
292	20240306	143000	189269610	9770	9770	9770	9770	0
293	20240306	142900	189269610	9770	9770	9770	9770	51
294	20240306	142800	188771340	9770	9770	9770	9770	0
295	20240306	142700	188771340	9770	9770	9770	9770	12
296	20240306	142600	188654100	9770	9770	9770	9770	17
297	20240306	142500	188488010	9770	9770	9770	9770	10
298	20240306	142400	188390310	9770	9770	9770	9770	0
299	20240306	142300	188390310	9770	9770	9770	9770	0
300	20240306	142200	188390310	9770	9770	9770	9770	2
301	20240306	142100	188370770	9770	9770	9770	9770	0
302	20240306	142000	188370770	9770	9770	9770	9770	0
303	20240306	141900	188370770	9770	9770	9770	9770	0
304	20240306	141800	188370770	9770	9770	9770	9770	0
305	20240306	141700	188370770	9770	9770	9770	9770	1
306	20240306	141600	188361000	9770	9770	9770	9770	0
307	20240306	141500	188361000	9770	9770	9770	9770	238
308	20240306	141400	186035740	9770	9770	9770	9770	4
309	20240306	141300	185996660	9780	9780	9780	9780	0
310	20240306	141200	185996660	9780	9780	9780	9780	0
311	20240306	141100	185996660	9780	9780	9780	9780	0
312	20240306	141000	185996660	9780	9780	9780	9780	0
313	20240306	140900	185996660	9780	9780	9780	9780	0
314	20240306	140800	185996660	9780	9780	9780	9780	100
315	20240306	140700	185018660	9760	9760	9760	9760	0
316	20240306	140600	185018660	9760	9760	9760	9760	0
317	20240306	140500	185018660	9760	9760	9760	9760	0
318	20240306	140400	185018660	9760	9760	9760	9760	1
319	20240306	140300	185008900	9760	9760	9760	9760	0
320	20240306	140200	185008900	9760	9770	9770	9760	200
321	20240306	140100	183056400	9780	9780	9780	9780	45
322	20240306	140000	182616300	9770	9770	9770	9770	0
323	20240306	135900	182616300	9770	9770	9770	9770	36
324	20240306	135800	182264580	9770	9770	9770	9770	0
325	20240306	135700	182264580	9770	9770	9770	9770	0
326	20240306	135600	182264580	9770	9770	9770	9770	0
327	20240306	135500	182264580	9770	9770	9770	9770	102
328	20240306	135400	181268040	9760	9760	9760	9760	300
329	20240306	135300	178340040	9760	9760	9760	9760	0
330	20240306	135200	178340040	9760	9760	9760	9760	35
331	20240306	135100	177998440	9740	9740	9740	9740	0
332	20240306	135000	177998440	9740	9740	9740	9740	9
333	20240306	134900	177910780	9740	9740	9740	9740	151
334	20240306	134800	176440040	9740	9740	9740	9740	0
335	20240306	134700	176440040	9740	9740	9740	9740	8
336	20240306	134600	176362120	9740	9740	9740	9740	58
337	20240306	134500	175797200	9740	9740	9740	9740	20
338	20240306	134400	175602400	9740	9740	9740	9740	10
339	20240306	134300	175505000	9740	9740	9740	9740	0
340	20240306	134200	175505000	9740	9740	9740	9740	0
341	20240306	134100	175505000	9740	9740	9740	9740	0
342	20240306	134000	175505000	9740	9740	9740	9740	0
343	20240306	133900	175505000	9740	9740	9740	9740	0
344	20240306	133800	175505000	9740	9740	9740	9740	0
345	20240306	133700	175505000	9740	9740	9740	9740	0
346	20240306	133600	175505000	9740	9740	9740	9740	73
347	20240306	133500	174793980	9740	9740	9740	9740	0
348	20240306	133400	174793980	9740	9740	9740	9740	0
349	20240306	133300	174793980	9740	9740	9740	9740	10
350	20240306	133200	174696580	9740	9740	9740	9740	100
351	20240306	133100	173722580	9750	9750	9750	9750	0
352	20240306	133000	173722580	9750	9750	9750	9750	555
353	20240306	132900	168311330	9750	9750	9750	9750	0
354	20240306	132800	168311330	9750	9750	9750	9750	246
355	20240306	132700	165912830	9750	9750	9750	9750	0
356	20240306	132600	165912830	9750	9750	9750	9750	0
357	20240306	132500	165912830	9750	9750	9750	9750	31
358	20240306	132400	165610580	9750	9750	9750	9750	3
359	20240306	132300	165581330	9750	9750	9750	9750	0
360	20240306	132200	165581330	9750	9750	9750	9750	0
361	20240306	132100	165581330	9750	9750	9750	9750	53
362	20240306	132000	165064580	9750	9750	9750	9750	0
363	20240306	131900	165064580	9750	9750	9750	9750	0
364	20240306	131800	165064580	9750	9750	9750	9750	0
365	20240306	131700	165064580	9750	9750	9750	9750	19
366	20240306	131600	164879330	9750	9750	9750	9750	0
367	20240306	131500	164879330	9750	9750	9750	9750	0
368	20240306	131400	164879330	9750	9750	9750	9750	0
369	20240306	131300	164879330	9750	9750	9750	9750	0
370	20240306	131200	164879330	9750	9750	9750	9750	140
371	20240306	131100	163514330	9750	9750	9750	9750	0
372	20240306	131000	163514330	9750	9750	9750	9750	1
373	20240306	130900	163504580	9760	9760	9760	9760	0
374	20240306	130800	163504580	9760	9760	9760	9760	0
375	20240306	130700	163504580	9760	9760	9760	9760	0
376	20240306	130600	163504580	9760	9760	9760	9760	90
377	20240306	130500	162626180	9760	9760	9760	9760	0
378	20240306	130400	162626180	9760	9760	9760	9760	20
379	20240306	130300	162430980	9750	9750	9750	9750	0
380	20240306	130200	162430980	9750	9750	9750	9750	0
381	20240306	130100	162430980	9750	9750	9750	9750	0
382	20240306	130000	162430980	9750	9750	9750	9750	0
383	20240306	125900	162430980	9750	9760	9760	9750	120
384	20240306	125800	161260950	9750	9750	9750	9750	0
385	20240306	125700	161260950	9750	9750	9750	9750	0
386	20240306	125600	161260950	9750	9750	9750	9750	0
387	20240306	125500	161260950	9750	9750	9750	9750	0
388	20240306	125400	161260950	9750	9760	9760	9750	14
389	20240306	125300	161124320	9760	9760	9760	9760	0
390	20240306	125200	161124320	9760	9760	9760	9760	0
391	20240306	125100	161124320	9760	9760	9760	9760	0
392	20240306	125000	161124320	9760	9760	9760	9760	0
393	20240306	124900	161124320	9760	9760	9760	9760	0
394	20240306	124800	161124320	9760	9760	9760	9760	250
395	20240306	124700	158684320	9770	9770	9770	9770	0
396	20240306	124600	158684320	9770	9770	9770	9770	0
397	20240306	124500	158684320	9770	9770	9770	9770	0
398	20240306	124400	158684320	9770	9770	9770	9770	0
399	20240306	124300	158684320	9770	9770	9770	9770	0
400	20240306	124200	158684320	9770	9770	9770	9770	0
401	20240306	124100	158684320	9770	9770	9770	9770	11
402	20240306	124000	158576850	9770	9770	9770	9770	0
403	20240306	123900	158576850	9770	9770	9770	9770	1
404	20240306	123800	158567080	9760	9760	9760	9760	0
405	20240306	123700	158567080	9760	9760	9760	9760	152
406	20240306	123600	157083560	9760	9760	9760	9760	1
407	20240306	123500	157073800	9770	9770	9770	9770	0
408	20240306	123400	157073800	9770	9770	9770	9770	0
409	20240306	123300	157073800	9770	9770	9770	9770	19
410	20240306	123200	156888170	9770	9770	9770	9770	0
411	20240306	123100	156888170	9770	9770	9770	9770	0
412	20240306	123000	156888170	9770	9770	9770	9770	0
413	20240306	122900	156888170	9770	9770	9770	9770	15
414	20240306	122800	156741620	9770	9750	9770	9750	7
415	20240306	122700	156673350	9750	9760	9760	9750	400
416	20240306	122600	152771920	9770	9770	9770	9770	0
417	20240306	122500	152771920	9770	9770	9770	9770	0
418	20240306	122400	152771920	9770	9770	9770	9770	0
419	20240306	122300	152771920	9770	9770	9770	9770	0
420	20240306	122200	152771920	9770	9770	9770	9770	0
421	20240306	122100	152771920	9770	9770	9770	9770	0
422	20240306	122000	152771920	9770	9770	9770	9770	0
423	20240306	121900	152771920	9770	9770	9770	9770	5
424	20240306	121800	152723070	9770	9770	9770	9770	0
425	20240306	121700	152723070	9770	9770	9770	9770	0
426	20240306	121600	152723070	9770	9770	9770	9770	35
427	20240306	121500	152381120	9770	9770	9770	9770	0
428	20240306	121400	152381120	9770	9770	9770	9770	0
429	20240306	121300	152381120	9770	9760	9770	9760	31
430	20240306	121200	152078550	9760	9760	9760	9760	1
431	20240306	121100	152068790	9750	9750	9750	9750	89
432	20240306	121000	151201040	9750	9750	9750	9750	1
433	20240306	120900	151191290	9740	9740	9740	9740	100
434	20240306	120800	150217290	9750	9750	9750	9750	5
435	20240306	120700	150168540	9750	9750	9750	9750	0
436	20240306	120600	150168540	9750	9750	9750	9750	0
437	20240306	120500	150168540	9750	9750	9750	9750	0
438	20240306	120400	150168540	9750	9750	9750	9750	0
439	20240306	120300	150168540	9750	9750	9750	9750	0
440	20240306	120200	150168540	9750	9750	9750	9750	0
441	20240306	120100	150168540	9750	9750	9750	9750	1
442	20240306	120000	150158790	9740	9740	9740	9740	0
443	20240306	115900	150158790	9740	9740	9740	9740	0
444	20240306	115800	150158790	9740	9740	9740	9740	0
445	20240306	115700	150158790	9740	9740	9740	9740	0
446	20240306	115600	150158790	9740	9740	9740	9740	2
447	20240306	115500	150139310	9740	9740	9740	9740	1
448	20240306	115400	150129570	9740	9740	9740	9740	0
449	20240306	115300	150129570	9740	9740	9740	9740	0
450	20240306	115200	150129570	9740	9740	9740	9740	0
451	20240306	115100	150129570	9740	9740	9740	9740	0
452	20240306	115000	150129570	9740	9750	9750	9740	21
453	20240306	114900	149925020	9750	9750	9750	9750	0
454	20240306	114800	149925020	9750	9750	9750	9750	0
455	20240306	114700	149925020	9750	9750	9750	9750	0
456	20240306	114600	149925020	9750	9750	9750	9750	0
457	20240306	114500	149925020	9750	9750	9750	9750	2
458	20240306	114400	149905520	9750	9750	9750	9750	0
459	20240306	114300	149905520	9750	9750	9750	9750	2
460	20240306	114200	149886020	9750	9750	9750	9750	0
461	20240306	114100	149886020	9750	9750	9750	9750	0
462	20240306	114000	149886020	9750	9750	9750	9750	0
463	20240306	113900	149886020	9750	9750	9750	9750	0
464	20240306	113800	149886020	9750	9740	9750	9740	276
465	20240306	113700	147196500	9740	9740	9740	9740	0
466	20240306	113600	147196500	9740	9740	9740	9740	1
467	20240306	113500	147186760	9720	9720	9720	9720	1
468	20240306	113400	147177040	9750	9750	9750	9750	0
469	20240306	113300	147177040	9750	9750	9750	9750	500
470	20240306	113200	142302040	9740	9740	9740	9740	0
471	20240306	113100	142302040	9740	9740	9740	9740	0
472	20240306	113000	142302040	9740	9740	9740	9740	305
473	20240306	112900	139331340	9750	9750	9750	9750	0
474	20240306	112800	139331340	9750	9750	9750	9750	0
475	20240306	112700	139331340	9750	9750	9750	9750	0
476	20240306	112600	139331340	9750	9750	9750	9750	0
477	20240306	112500	139331340	9750	9750	9750	9750	0
478	20240306	112400	139331340	9750	9750	9750	9750	0
479	20240306	112300	139331340	9750	9750	9750	9750	494
480	20240306	112200	134514840	9750	9750	9750	9750	64
481	20240306	112100	133890840	9750	9750	9750	9750	0
482	20240306	112000	133890840	9750	9750	9750	9750	0
483	20240306	111900	133890840	9750	9750	9750	9750	5
484	20240306	111800	133842090	9750	9750	9750	9750	0
485	20240306	111700	133842090	9750	9750	9750	9750	0
486	20240306	111600	133842090	9750	9750	9750	9750	0
487	20240306	111500	133842090	9750	9750	9750	9750	144
488	20240306	111400	132438090	9770	9770	9770	9770	0
489	20240306	111300	132438090	9770	9770	9770	9770	0
490	20240306	111200	132438090	9770	9770	9770	9770	1
491	20240306	111100	132428320	9760	9760	9760	9760	1
492	20240306	111000	132418560	9750	9750	9750	9750	0
493	20240306	110900	132418560	9750	9760	9760	9750	69
494	20240306	110800	131745780	9750	9760	9760	9750	242
495	20240306	110700	129383990	9760	9760	9760	9760	0
496	20240306	110600	129383990	9760	9760	9760	9760	7
497	20240306	110500	129315670	9780	9760	9780	9760	2
498	20240306	110400	129296130	9790	9790	9790	9790	0
499	20240306	110300	129296130	9790	9790	9790	9790	53
500	20240306	110200	128777260	9800	9800	9800	9800	0
501	20240306	110100	128777260	9800	9800	9800	9800	0
502	20240306	110000	128777260	9800	9800	9800	9800	0
503	20240306	105900	128777260	9800	9800	9800	9800	0
504	20240306	105800	128777260	9800	9800	9800	9800	0
505	20240306	105700	128777260	9800	9800	9800	9800	2
506	20240306	105600	128757660	9760	9760	9760	9760	10
507	20240306	105500	128660060	9800	9800	9800	9800	0
508	20240306	105400	128660060	9800	9800	9800	9800	0
509	20240306	105300	128660060	9800	9800	9800	9800	0
510	20240306	105200	128660060	9800	9800	9800	9800	0
511	20240306	105100	128660060	9800	9800	9800	9800	1
512	20240306	105000	128650260	9740	9740	9740	9740	0
513	20240306	104900	128650260	9740	9750	9750	9740	25
514	20240306	104800	128406570	9800	9800	9800	9800	1
515	20240306	104700	128396770	9740	9740	9740	9740	0
516	20240306	104600	128396770	9740	9740	9740	9740	16
517	20240306	104500	128240930	9740	9750	9800	9740	282
518	20240306	104400	125491090	9750	9740	9750	9740	3
519	20240306	104300	125461860	9730	9730	9730	9730	0
520	20240306	104200	125461860	9730	9730	9730	9730	0
521	20240306	104100	125461860	9730	9730	9730	9730	0
522	20240306	104000	125461860	9730	9730	9730	9730	0
523	20240306	103900	125461860	9730	9730	9730	9730	0
524	20240306	103800	125461860	9730	9730	9730	9730	0
525	20240306	103700	125461860	9730	9730	9730	9730	1
526	20240306	103600	125452130	9760	9760	9760	9760	0
527	20240306	103500	125452130	9760	9760	9760	9760	0
528	20240306	103400	125452130	9760	9760	9760	9760	0
529	20240306	103300	125452130	9760	9760	9760	9760	0
530	20240306	103200	125452130	9760	9760	9760	9760	0
531	20240306	103100	125452130	9760	9760	9760	9760	0
532	20240306	103000	125452130	9760	9760	9760	9760	0
533	20240306	102900	125452130	9760	9760	9760	9760	0
534	20240306	102800	125452130	9760	9760	9760	9760	1
535	20240306	102700	125442370	9720	9720	9720	9720	109
536	20240306	102600	124382890	9760	9760	9760	9760	0
537	20240306	102500	124382890	9760	9760	9760	9760	1
538	20240306	102400	124373130	9730	9730	9730	9730	0
539	20240306	102300	124373130	9730	9730	9730	9730	5
540	20240306	102200	124324480	9700	9700	9700	9700	0
541	20240306	102100	124324480	9700	9770	9770	9700	800
542	20240306	102000	116554370	9780	9780	9780	9780	0
543	20240306	101900	116554370	9780	9780	9780	9780	1
544	20240306	101800	116544590	9780	9710	9780	9710	63
545	20240306	101700	115932790	9700	9730	9730	9700	31
546	20240306	101600	115631830	9800	9760	9800	9760	103
547	20240306	101500	114623050	9760	9760	9760	9760	0
548	20240306	101400	114623050	9760	9750	9760	9750	18
549	20240306	101300	114447440	9750	9750	9750	9750	10
550	20240306	101200	114349940	9760	9760	9760	9760	36
551	20240306	101100	113998580	9760	9750	9760	9750	250
552	20240306	101000	111560930	9750	9750	9750	9750	0
553	20240306	100900	111560930	9750	9750	9750	9750	0
554	20240306	100800	111560930	9750	9750	9750	9750	46
555	20240306	100700	111112430	9750	9750	9750	9750	0
556	20240306	100600	111112430	9750	9750	9750	9750	1
557	20240306	100500	111102680	9690	9730	9730	9690	2991
558	20240306	100400	82071830	9760	9760	9760	9760	0
559	20240306	100300	82071830	9760	9760	9760	9760	4
560	20240306	100200	82032790	9730	9730	9730	9730	1
561	20240306	100100	82023060	9730	9760	9760	9730	14
562	20240306	100000	81886720	9750	9770	9770	9750	783
563	20240306	095900	74250830	9770	9770	9770	9770	7
564	20240306	095800	74182440	9770	9770	9770	9770	0
565	20240306	095700	74182440	9770	9770	9770	9770	30
566	20240306	095600	73889340	9770	9790	9790	9770	68
567	20240306	095500	73224180	9760	9760	9760	9760	0
568	20240306	095400	73224180	9760	9760	9760	9760	0
569	20240306	095300	73224180	9760	9780	9780	9760	260
570	20240306	095200	70683300	9780	9780	9780	9780	0
571	20240306	095100	70683300	9780	9800	9800	9780	42
572	20240306	095000	70272240	9800	9780	9800	9780	304
573	20240306	094900	67293120	9800	9800	9800	9800	3
574	20240306	094800	67263720	9800	9800	9800	9800	10
575	20240306	094700	67165720	9800	9800	9800	9800	18
576	20240306	094600	66989320	9800	9780	9800	9780	19
577	20240306	094500	66803420	9780	9830	9830	9780	678
578	20240306	094400	60163900	9840	9840	9840	9840	0
579	20240306	094300	60163900	9840	9780	9840	9780	111
580	20240306	094200	59078210	9780	9850	9860	9780	493
581	20240306	094100	54222150	9870	9770	9870	9770	938
582	20240306	094000	45011590	9760	9750	9760	9750	118
583	20240306	093900	43860310	9730	9720	9730	9720	38
584	20240306	093800	43490650	9730	9730	9730	9730	0
585	20240306	093700	43490650	9730	9730	9730	9730	0
586	20240306	093600	43490650	9730	9730	9730	9730	1
587	20240306	093500	43480920	9660	9760	9760	9660	82
588	20240306	093400	42683620	9760	9740	9770	9740	477
589	20240306	093300	38026150	9740	9700	9740	9700	499
590	20240306	093200	33171360	9690	9690	9690	9690	0
591	20240306	093100	33171360	9690	9690	9690	9690	106
592	20240306	093000	32144220	9690	9620	9690	9620	3
593	20240306	092900	32115220	9690	9690	9690	9690	0
594	20240306	092800	32115220	9690	9680	9690	9680	101
595	20240306	092700	31137530	9680	9680	9680	9680	0
596	20240306	092600	31137530	9680	9680	9680	9680	0
597	20240306	092500	31137530	9680	9680	9680	9680	6
598	20240306	092400	31079450	9610	9610	9610	9610	0
599	20240306	092300	31079450	9610	9680	9680	9610	96
600	20240306	092200	30154650	9680	9680	9680	9680	0
601	20240306	092100	30154650	9680	9680	9680	9680	0
602	20240306	092000	30154650	9680	9670	9680	9670	62
603	20240306	091900	29554820	9670	9630	9670	9630	26
604	20240306	091800	29304400	9590	9590	9590	9590	55
605	20240306	091700	28776950	9630	9630	9630	9630	10
606	20240306	091600	28680650	9630	9630	9630	9630	0
607	20240306	091500	28680650	9630	9630	9630	9630	25
608	20240306	091400	28439900	9590	9590	9590	9590	50
609	20240306	091300	27960400	9580	9590	9590	9580	40
610	20240306	091200	27577190	9580	9590	9590	9580	979
611	20240306	091100	18188630	9590	9590	9590	9590	0
612	20240306	091000	18188630	9590	9590	9590	9590	76
613	20240306	090900	17459790	9590	9610	9610	9590	20
614	20240306	090800	17267830	9590	9620	9620	9590	155
615	20240306	090700	15778590	9620	9620	9620	9620	430
616	20240306	090600	11641990	9620	9620	9620	9620	0
617	20240306	090500	11641990	9620	9620	9620	9620	36
618	20240306	090400	11295670	9610	9690	9690	9610	83
619	20240306	090300	10497960	9610	9680	9680	9610	115
620	20240306	090200	9384830	9610	9610	9610	9610	45
621	20240306	090100	8952380	9610	9610	9610	9610	489
622	20240306	090000	4253090	9610	9640	9640	9610	442