KissMeData/448740/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	211800	56862850	9760	9760	9760	9760	24
3	20240315	211700	56862850	9760	9760	9760	9760	0
4	20240315	211600	56862850	9760	9760	9760	9760	0
5	20240315	211500	56862850	9760	9760	9760	9760	0
6	20240315	211400	56862850	9760	9760	9760	9760	0
7	20240315	211300	56862850	9760	9760	9760	9760	0
8	20240315	211200	56862850	9760	9760	9760	9760	0
9	20240315	211100	56862850	9760	9760	9760	9760	0
10	20240315	211000	56862850	9760	9760	9760	9760	0
11	20240315	210900	56862850	9760	9760	9760	9760	0
12	20240315	210800	56862850	9760	9760	9760	9760	0
13	20240315	210700	56862850	9760	9760	9760	9760	0
14	20240315	210600	56862850	9760	9760	9760	9760	0
15	20240315	210500	56862850	9760	9760	9760	9760	0
16	20240315	210400	56862850	9760	9760	9760	9760	0
17	20240315	210300	56862850	9760	9760	9760	9760	0
18	20240315	210200	56862850	9760	9760	9760	9760	0
19	20240315	210100	56862850	9760	9760	9760	9760	0
20	20240315	210000	56862850	9760	9760	9760	9760	0
21	20240315	205900	56862850	9760	9760	9760	9760	0
22	20240315	205800	56862850	9760	9760	9760	9760	0
23	20240315	205700	56862850	9760	9760	9760	9760	0
24	20240315	205600	56862850	9760	9760	9760	9760	0
25	20240315	205500	56862850	9760	9760	9760	9760	0
26	20240315	205400	56862850	9760	9760	9760	9760	0
27	20240315	205300	56862850	9760	9760	9760	9760	0
28	20240315	205200	56862850	9760	9760	9760	9760	0
29	20240315	205100	56862850	9760	9760	9760	9760	0
30	20240315	205000	56862850	9760	9760	9760	9760	0
31	20240315	204900	56862850	9760	9760	9760	9760	0
32	20240315	204800	56862850	9760	9760	9760	9760	24
33	20240315	204700	56862850	9760	9760	9760	9760	0
34	20240315	204600	56862850	9760	9760	9760	9760	0
35	20240315	204500	56862850	9760	9760	9760	9760	0
36	20240315	204400	56862850	9760	9760	9760	9760	0
37	20240315	204300	56862850	9760	9760	9760	9760	0
38	20240315	204200	56862850	9760	9760	9760	9760	0
39	20240315	204100	56862850	9760	9760	9760	9760	0
40	20240315	204000	56862850	9760	9760	9760	9760	0
41	20240315	203900	56862850	9760	9760	9760	9760	0
42	20240315	203800	56862850	9760	9760	9760	9760	0
43	20240315	203700	56862850	9760	9760	9760	9760	0
44	20240315	203600	56862850	9760	9760	9760	9760	0
45	20240315	203500	56862850	9760	9760	9760	9760	0
46	20240315	203400	56862850	9760	9760	9760	9760	0
47	20240315	203300	56862850	9760	9760	9760	9760	0
48	20240315	203200	56862850	9760	9760	9760	9760	0
49	20240315	203100	56862850	9760	9760	9760	9760	0
50	20240315	203000	56862850	9760	9760	9760	9760	0
51	20240315	202900	56862850	9760	9760	9760	9760	0
52	20240315	202800	56862850	9760	9760	9760	9760	0
53	20240315	202700	56862850	9760	9760	9760	9760	0
54	20240315	202600	56862850	9760	9760	9760	9760	0
55	20240315	202500	56862850	9760	9760	9760	9760	0
56	20240315	202400	56862850	9760	9760	9760	9760	0
57	20240315	202300	56862850	9760	9760	9760	9760	0
58	20240315	202200	56862850	9760	9760	9760	9760	0
59	20240315	202100	56862850	9760	9760	9760	9760	0
60	20240315	202000	56862850	9760	9760	9760	9760	0
61	20240315	201900	56862850	9760	9760	9760	9760	0
62	20240315	201800	56862850	9760	9760	9760	9760	24
63	20240315	201700	56862850	9760	9760	9760	9760	0
64	20240315	201600	56862850	9760	9760	9760	9760	0
65	20240315	201500	56862850	9760	9760	9760	9760	0
66	20240315	201400	56862850	9760	9760	9760	9760	0
67	20240315	201300	56862850	9760	9760	9760	9760	0
68	20240315	201200	56862850	9760	9760	9760	9760	0
69	20240315	201100	56862850	9760	9760	9760	9760	0
70	20240315	201000	56862850	9760	9760	9760	9760	0
71	20240315	200900	56862850	9760	9760	9760	9760	0
72	20240315	200800	56862850	9760	9760	9760	9760	0
73	20240315	200700	56862850	9760	9760	9760	9760	0
74	20240315	200600	56862850	9760	9760	9760	9760	0
75	20240315	200500	56862850	9760	9760	9760	9760	0
76	20240315	200400	56862850	9760	9760	9760	9760	0
77	20240315	200300	56862850	9760	9760	9760	9760	0
78	20240315	200200	56862850	9760	9760	9760	9760	0
79	20240315	200100	56862850	9760	9760	9760	9760	0
80	20240315	200000	56862850	9760	9760	9760	9760	0
81	20240315	195900	56862850	9760	9760	9760	9760	0
82	20240315	195800	56862850	9760	9760	9760	9760	0
83	20240315	195700	56862850	9760	9760	9760	9760	0
84	20240315	195600	56862850	9760	9760	9760	9760	0
85	20240315	195500	56862850	9760	9760	9760	9760	0
86	20240315	195400	56862850	9760	9760	9760	9760	0
87	20240315	195300	56862850	9760	9760	9760	9760	0
88	20240315	195200	56862850	9760	9760	9760	9760	0
89	20240315	195100	56862850	9760	9760	9760	9760	0
90	20240315	195000	56862850	9760	9760	9760	9760	0
91	20240315	194900	56862850	9760	9760	9760	9760	0
92	20240315	194800	56862850	9760	9760	9760	9760	24
93	20240315	194700	56862850	9760	9760	9760	9760	0
94	20240315	194600	56862850	9760	9760	9760	9760	0
95	20240315	194500	56862850	9760	9760	9760	9760	0
96	20240315	194400	56862850	9760	9760	9760	9760	0
97	20240315	194300	56862850	9760	9760	9760	9760	0
98	20240315	194200	56862850	9760	9760	9760	9760	0
99	20240315	194100	56862850	9760	9760	9760	9760	0
100	20240315	194000	56862850	9760	9760	9760	9760	0
101	20240315	193900	56862850	9760	9760	9760	9760	0
102	20240315	193800	56862850	9760	9760	9760	9760	0
103	20240315	193700	56862850	9760	9760	9760	9760	0
104	20240315	193600	56862850	9760	9760	9760	9760	0
105	20240315	193500	56862850	9760	9760	9760	9760	0
106	20240315	193400	56862850	9760	9760	9760	9760	0
107	20240315	193300	56862850	9760	9760	9760	9760	0
108	20240315	193200	56862850	9760	9760	9760	9760	0
109	20240315	193100	56862850	9760	9760	9760	9760	0
110	20240315	193000	56862850	9760	9760	9760	9760	0
111	20240315	192900	56862850	9760	9760	9760	9760	0
112	20240315	192800	56862850	9760	9760	9760	9760	0
113	20240315	192700	56862850	9760	9760	9760	9760	0
114	20240315	192600	56862850	9760	9760	9760	9760	0
115	20240315	192500	56862850	9760	9760	9760	9760	0
116	20240315	192400	56862850	9760	9760	9760	9760	0
117	20240315	192300	56862850	9760	9760	9760	9760	0
118	20240315	192200	56862850	9760	9760	9760	9760	0
119	20240315	192100	56862850	9760	9760	9760	9760	0
120	20240315	192000	56862850	9760	9760	9760	9760	0
121	20240315	191900	56862850	9760	9760	9760	9760	0
122	20240315	191800	56862850	9760	9760	9760	9760	24
123	20240315	191700	56862850	9760	9760	9760	9760	0
124	20240315	191600	56862850	9760	9760	9760	9760	0
125	20240315	191500	56862850	9760	9760	9760	9760	0
126	20240315	191400	56862850	9760	9760	9760	9760	0
127	20240315	191300	56862850	9760	9760	9760	9760	0
128	20240315	191200	56862850	9760	9760	9760	9760	0
129	20240315	191100	56862850	9760	9760	9760	9760	0
130	20240315	191000	56862850	9760	9760	9760	9760	0
131	20240315	190900	56862850	9760	9760	9760	9760	0
132	20240315	190800	56862850	9760	9760	9760	9760	0
133	20240315	190700	56862850	9760	9760	9760	9760	0
134	20240315	190600	56862850	9760	9760	9760	9760	0
135	20240315	190500	56862850	9760	9760	9760	9760	0
136	20240315	190400	56862850	9760	9760	9760	9760	0
137	20240315	190300	56862850	9760	9760	9760	9760	0
138	20240315	190200	56862850	9760	9760	9760	9760	0
139	20240315	190100	56862850	9760	9760	9760	9760	0
140	20240315	190000	56862850	9760	9760	9760	9760	0
141	20240315	185900	56862850	9760	9760	9760	9760	0
142	20240315	185800	56862850	9760	9760	9760	9760	0
143	20240315	185700	56862850	9760	9760	9760	9760	0
144	20240315	185600	56862850	9760	9760	9760	9760	0
145	20240315	185500	56862850	9760	9760	9760	9760	0
146	20240315	185400	56862850	9760	9760	9760	9760	0
147	20240315	185300	56862850	9760	9760	9760	9760	0
148	20240315	185200	56862850	9760	9760	9760	9760	0
149	20240315	185100	56862850	9760	9760	9760	9760	0
150	20240315	185000	56862850	9760	9760	9760	9760	0
151	20240315	184900	56862850	9760	9760	9760	9760	0
152	20240315	184800	56862850	9760	9760	9760	9760	24
153	20240315	184700	56862850	9760	9760	9760	9760	0
154	20240315	184600	56862850	9760	9760	9760	9760	0
155	20240315	184500	56862850	9760	9760	9760	9760	0
156	20240315	184400	56862850	9760	9760	9760	9760	0
157	20240315	184300	56862850	9760	9760	9760	9760	0
158	20240315	184200	56862850	9760	9760	9760	9760	0
159	20240315	184100	56862850	9760	9760	9760	9760	0
160	20240315	184000	56862850	9760	9760	9760	9760	0
161	20240315	183900	56862850	9760	9760	9760	9760	0
162	20240315	183800	56862850	9760	9760	9760	9760	0
163	20240315	183700	56862850	9760	9760	9760	9760	0
164	20240315	183600	56862850	9760	9760	9760	9760	0
165	20240315	183500	56862850	9760	9760	9760	9760	0
166	20240315	183400	56862850	9760	9760	9760	9760	0
167	20240315	183300	56862850	9760	9760	9760	9760	0
168	20240315	183200	56862850	9760	9760	9760	9760	0
169	20240315	183100	56862850	9760	9760	9760	9760	0
170	20240315	183000	56862850	9760	9760	9760	9760	0
171	20240315	182900	56862850	9760	9760	9760	9760	0
172	20240315	182800	56862850	9760	9760	9760	9760	0
173	20240315	182700	56862850	9760	9760	9760	9760	0
174	20240315	182600	56862850	9760	9760	9760	9760	0
175	20240315	182500	56862850	9760	9760	9760	9760	0
176	20240315	182400	56862850	9760	9760	9760	9760	0
177	20240315	182300	56862850	9760	9760	9760	9760	0
178	20240315	182200	56862850	9760	9760	9760	9760	0
179	20240315	182100	56862850	9760	9760	9760	9760	0
180	20240315	182000	56862850	9760	9760	9760	9760	0
181	20240315	181900	56862850	9760	9760	9760	9760	0
182	20240315	181800	56862850	9760	9760	9760	9760	24
183	20240315	181700	56862850	9760	9760	9760	9760	0
184	20240315	181600	56862850	9760	9760	9760	9760	0
185	20240315	181500	56862850	9760	9760	9760	9760	0
186	20240315	181400	56862850	9760	9760	9760	9760	0
187	20240315	181300	56862850	9760	9760	9760	9760	0
188	20240315	181200	56862850	9760	9760	9760	9760	0
189	20240315	181100	56862850	9760	9760	9760	9760	0
190	20240315	181000	56862850	9760	9760	9760	9760	0
191	20240315	180900	56862850	9760	9760	9760	9760	0
192	20240315	180800	56862850	9760	9760	9760	9760	0
193	20240315	180700	56862850	9760	9760	9760	9760	0
194	20240315	180600	56862850	9760	9760	9760	9760	0
195	20240315	180500	56862850	9760	9760	9760	9760	0
196	20240315	180400	56862850	9760	9760	9760	9760	0
197	20240315	180300	56862850	9760	9760	9760	9760	0
198	20240315	180200	56862850	9760	9760	9760	9760	0
199	20240315	180100	56862850	9760	9760	9760	9760	0
200	20240315	180000	56862850	9760	9760	9760	9760	0
201	20240315	175900	56862850	9760	9760	9760	9760	0
202	20240315	175800	56862850	9760	9760	9760	9760	0
203	20240315	175700	56862850	9760	9760	9760	9760	0
204	20240315	175600	56862850	9760	9760	9760	9760	0
205	20240315	175500	56862850	9760	9760	9760	9760	0
206	20240315	175400	56862850	9760	9760	9760	9760	0
207	20240315	175300	56862850	9760	9760	9760	9760	0
208	20240315	175200	56862850	9760	9760	9760	9760	0
209	20240315	175100	56862850	9760	9760	9760	9760	0
210	20240315	175000	56862850	9760	9760	9760	9760	0
211	20240315	174900	56862850	9760	9760	9760	9760	0
212	20240315	174800	56862850	9760	9760	9760	9760	24
213	20240315	174700	56862850	9760	9760	9760	9760	0
214	20240315	174600	56862850	9760	9760	9760	9760	0
215	20240315	174500	56862850	9760	9760	9760	9760	0
216	20240315	174400	56862850	9760	9760	9760	9760	0
217	20240315	174300	56862850	9760	9760	9760	9760	0
218	20240315	174200	56862850	9760	9760	9760	9760	0
219	20240315	174100	56862850	9760	9760	9760	9760	0
220	20240315	174000	56862850	9760	9760	9760	9760	0
221	20240315	173900	56862850	9760	9760	9760	9760	0
222	20240315	173800	56862850	9760	9760	9760	9760	0
223	20240315	173700	56862850	9760	9760	9760	9760	0
224	20240315	173600	56862850	9760	9760	9760	9760	0
225	20240315	173500	56862850	9760	9760	9760	9760	0
226	20240315	173400	56862850	9760	9760	9760	9760	0
227	20240315	173300	56862850	9760	9760	9760	9760	0
228	20240315	173200	56862850	9760	9760	9760	9760	0
229	20240315	173100	56862850	9760	9760	9760	9760	0
230	20240315	173000	56862850	9760	9760	9760	9760	0
231	20240315	172900	56862850	9760	9760	9760	9760	0
232	20240315	172800	56862850	9760	9760	9760	9760	0
233	20240315	172700	56862850	9760	9760	9760	9760	0
234	20240315	172600	56862850	9760	9760	9760	9760	0
235	20240315	172500	56862850	9760	9760	9760	9760	0
236	20240315	172400	56862850	9760	9760	9760	9760	0
237	20240315	172300	56862850	9760	9760	9760	9760	0
238	20240315	172200	56862850	9760	9760	9760	9760	0
239	20240315	172100	56862850	9760	9760	9760	9760	0
240	20240315	172000	56862850	9760	9760	9760	9760	0
241	20240315	171900	56862850	9760	9760	9760	9760	0
242	20240315	171800	56862850	9760	9760	9760	9760	24
243	20240315	171700	56862850	9760	9760	9760	9760	0
244	20240315	171600	56862850	9760	9760	9760	9760	0
245	20240315	171500	56862850	9760	9760	9760	9760	0
246	20240315	171400	56862850	9760	9760	9760	9760	0
247	20240315	171300	56862850	9760	9760	9760	9760	0
248	20240315	171200	56862850	9760	9760	9760	9760	0
249	20240315	171100	56862850	9760	9760	9760	9760	0
250	20240315	171000	56862850	9760	9760	9760	9760	0
251	20240315	170900	56862850	9760	9760	9760	9760	0
252	20240315	170800	56862850	9760	9760	9760	9760	0
253	20240315	170700	56862850	9760	9760	9760	9760	0
254	20240315	170600	56862850	9760	9760	9760	9760	0
255	20240315	170500	56862850	9760	9760	9760	9760	0
256	20240315	170400	56862850	9760	9760	9760	9760	0
257	20240315	170300	56862850	9760	9760	9760	9760	0
258	20240315	170200	56862850	9760	9760	9760	9760	0
259	20240315	170100	56862850	9760	9760	9760	9760	0
260	20240315	170000	56862850	9760	9760	9760	9760	0
261	20240315	165900	56862850	9760	9760	9760	9760	0
262	20240315	165800	56862850	9760	9760	9760	9760	0
263	20240315	165700	56862850	9760	9760	9760	9760	0
264	20240315	165600	56862850	9760	9760	9760	9760	0
265	20240315	165500	56862850	9760	9760	9760	9760	0
266	20240315	165400	56862850	9760	9760	9760	9760	0
267	20240315	165300	56862850	9760	9760	9760	9760	0
268	20240315	165200	56862850	9760	9760	9760	9760	0
269	20240315	165100	56862850	9760	9760	9760	9760	0
270	20240315	165000	56862850	9760	9760	9760	9760	0
271	20240315	164900	56862850	9760	9760	9760	9760	0
272	20240315	164800	56862850	9760	9760	9760	9760	24
273	20240315	164700	56862850	9760	9760	9760	9760	0
274	20240315	164600	56862850	9760	9760	9760	9760	0
275	20240315	164500	56862850	9760	9760	9760	9760	0
276	20240315	164400	56862850	9760	9760	9760	9760	0
277	20240315	164300	56862850	9760	9760	9760	9760	0
278	20240315	164200	56862850	9760	9760	9760	9760	0
279	20240315	164100	56862850	9760	9760	9760	9760	0
280	20240315	164000	56862850	9760	9760	9760	9760	0
281	20240315	163900	56862850	9760	9760	9760	9760	0
282	20240315	163800	56862850	9760	9760	9760	9760	0
283	20240315	163700	56862850	9760	9760	9760	9760	0
284	20240315	163600	56862850	9760	9760	9760	9760	0
285	20240315	163500	56862850	9760	9760	9760	9760	0
286	20240315	163400	56862850	9760	9760	9760	9760	0
287	20240315	163300	56862850	9760	9760	9760	9760	0
288	20240315	163200	56862850	9760	9760	9760	9760	0
289	20240315	163100	56862850	9760	9760	9760	9760	0
290	20240315	163000	56862850	9760	9760	9760	9760	0
291	20240315	162900	56862850	9760	9760	9760	9760	0
292	20240315	162800	56862850	9760	9760	9760	9760	0
293	20240315	162700	56862850	9760	9760	9760	9760	0
294	20240315	162600	56862850	9760	9760	9760	9760	0
295	20240315	162500	56862850	9760	9760	9760	9760	0
296	20240315	162400	56862850	9760	9760	9760	9760	0
297	20240315	162300	56862850	9760	9760	9760	9760	0
298	20240315	162200	56862850	9760	9760	9760	9760	0
299	20240315	162100	56862850	9760	9760	9760	9760	0
300	20240315	162000	56862850	9760	9760	9760	9760	0
301	20240315	161900	56862850	9760	9760	9760	9760	0
302	20240315	161800	56862850	9760	9760	9760	9760	24
303	20240315	161700	56862850	9760	9760	9760	9760	0
304	20240315	161600	56862850	9760	9760	9760	9760	0
305	20240315	161500	56862850	9760	9760	9760	9760	0
306	20240315	161400	56862850	9760	9760	9760	9760	0
307	20240315	161300	56862850	9760	9760	9760	9760	0
308	20240315	161200	56862850	9760	9760	9760	9760	0
309	20240315	161100	56862850	9760	9760	9760	9760	0
310	20240315	161000	56862850	9760	9760	9760	9760	0
311	20240315	160900	56862850	9760	9760	9760	9760	0
312	20240315	160800	56862850	9760	9760	9760	9760	0
313	20240315	160700	56862850	9760	9760	9760	9760	0
314	20240315	160600	56862850	9760	9760	9760	9760	0
315	20240315	160500	56862850	9760	9760	9760	9760	0
316	20240315	160400	56862850	9760	9760	9760	9760	0
317	20240315	160300	56862850	9760	9760	9760	9760	0
318	20240315	160200	56862850	9760	9760	9760	9760	0
319	20240315	160100	56862850	9760	9760	9760	9760	0
320	20240315	160000	56862850	9760	9760	9760	9760	0
321	20240315	155900	56862850	9760	9760	9760	9760	0
322	20240315	155800	56862850	9760	9760	9760	9760	0
323	20240315	155700	56862850	9760	9760	9760	9760	0
324	20240315	155600	56862850	9760	9760	9760	9760	0
325	20240315	155500	56862850	9760	9760	9760	9760	0
326	20240315	155400	56862850	9760	9760	9760	9760	0
327	20240315	155300	56862850	9760	9760	9760	9760	0
328	20240315	155200	56862850	9760	9760	9760	9760	0
329	20240315	155100	56862850	9760	9760	9760	9760	0
330	20240315	155000	56862850	9760	9760	9760	9760	0
331	20240315	154900	56862850	9760	9760	9760	9760	0
332	20240315	154800	56862850	9760	9760	9760	9760	24
333	20240315	154700	56862850	9760	9760	9760	9760	0
334	20240315	154600	56862850	9760	9760	9760	9760	0
335	20240315	154500	56862850	9760	9760	9760	9760	0
336	20240315	154400	56862850	9760	9760	9760	9760	0
337	20240315	154300	56862850	9760	9760	9760	9760	0
338	20240315	154200	56862850	9760	9760	9760	9760	0
339	20240315	154100	56862850	9760	9760	9760	9760	0
340	20240315	154000	56862850	9760	9760	9760	9760	0
341	20240315	153900	56862850	9760	9760	9760	9760	0
342	20240315	153800	56862850	9760	9760	9760	9760	0
343	20240315	153700	56862850	9760	9760	9760	9760	0
344	20240315	153600	56862850	9760	9760	9760	9760	0
345	20240315	153500	56862850	9760	9760	9760	9760	0
346	20240315	153400	56862850	9760	9760	9760	9760	0
347	20240315	153300	56862850	9760	9760	9760	9760	0
348	20240315	153200	56862850	9760	9760	9760	9760	0
349	20240315	153100	56862850	9760	9760	9760	9760	0
350	20240315	153000	56862850	9760	9760	9760	9760	24
351	20240315	152900	56628610	9760	9760	9760	9760	0
352	20240315	152800	56628610	9760	9760	9760	9760	0
353	20240315	152700	56628610	9760	9760	9760	9760	0
354	20240315	152600	56628610	9760	9760	9760	9760	0
355	20240315	152500	56628610	9760	9760	9760	9760	0
356	20240315	152400	56628610	9760	9760	9760	9760	0
357	20240315	152300	56628610	9760	9760	9760	9760	0
358	20240315	152200	56628610	9760	9760	9760	9760	0
359	20240315	152100	56628610	9760	9760	9760	9760	0
360	20240315	152000	56628610	9760	9760	9760	9760	0
361	20240315	151900	56628610	9760	9760	9760	9760	1
362	20240315	151800	56618850	9750	9750	9750	9750	1701
363	20240315	151700	40034100	9750	9750	9750	9750	0
364	20240315	151600	40034100	9750	9750	9750	9750	0
365	20240315	151500	40034100	9750	9750	9750	9750	0
366	20240315	151400	40034100	9750	9750	9750	9750	4
367	20240315	151300	39995100	9750	9750	9750	9750	0
368	20240315	151200	39995100	9750	9750	9750	9750	0
369	20240315	151100	39995100	9750	9750	9750	9750	1
370	20240315	151000	39985350	9750	9760	9760	9750	7
371	20240315	150900	39917060	9760	9760	9760	9760	20
372	20240315	150800	39721860	9750	9760	9760	9750	101
373	20240315	150700	38736110	9760	9760	9760	9760	1
374	20240315	150600	38726350	9750	9750	9750	9750	3
375	20240315	150500	38697100	9760	9760	9760	9760	0
376	20240315	150400	38697100	9760	9760	9760	9760	0
377	20240315	150300	38697100	9760	9760	9760	9760	0
378	20240315	150200	38697100	9760	9760	9760	9760	0
379	20240315	150100	38697100	9760	9760	9760	9760	0
380	20240315	150000	38697100	9760	9760	9760	9760	0
381	20240315	145900	38697100	9760	9760	9760	9760	1
382	20240315	145800	38687340	9750	9750	9750	9750	3
383	20240315	145700	38658090	9760	9760	9760	9760	0
384	20240315	145600	38658090	9760	9760	9760	9760	1
385	20240315	145500	38648330	9750	9750	9750	9750	3
386	20240315	145400	38619080	9760	9760	9760	9760	0
387	20240315	145300	38619080	9760	9760	9760	9760	0
388	20240315	145200	38619080	9760	9760	9760	9760	1
389	20240315	145100	38609320	9750	9750	9750	9750	5
390	20240315	145000	38560570	9750	9750	9750	9750	0
391	20240315	144900	38560570	9750	9750	9750	9750	0
392	20240315	144800	38560570	9750	9750	9750	9750	0
393	20240315	144700	38560570	9750	9750	9750	9750	2
394	20240315	144600	38541070	9760	9760	9760	9760	0
395	20240315	144500	38541070	9760	9760	9760	9760	0
396	20240315	144400	38541070	9760	9760	9760	9760	1
397	20240315	144300	38531310	9750	9750	9750	9750	3
398	20240315	144200	38502060	9760	9760	9760	9760	0
399	20240315	144100	38502060	9760	9760	9760	9760	1
400	20240315	144000	38492300	9760	9760	9760	9760	3
401	20240315	143900	38463020	9760	9750	9760	9750	16
402	20240315	143800	38306890	9760	9760	9760	9760	0
403	20240315	143700	38306890	9760	9760	9760	9760	0
404	20240315	143600	38306890	9760	9760	9760	9760	1
405	20240315	143500	38297130	9750	9750	9750	9750	2
406	20240315	143400	38277630	9760	9760	9760	9760	0
407	20240315	143300	38277630	9760	9760	9760	9760	0
408	20240315	143200	38277630	9760	9770	9770	9760	4
409	20240315	143100	38238580	9770	9770	9770	9770	2
410	20240315	143000	38219040	9750	9760	9760	9750	10
411	20240315	142900	38121530	9770	9770	9770	9770	2
412	20240315	142800	38101990	9770	9770	9770	9770	10
413	20240315	142700	38004290	9760	9760	9760	9760	50
414	20240315	142600	37516290	9770	9770	9770	9770	0
415	20240315	142500	37516290	9770	9770	9770	9770	0
416	20240315	142400	37516290	9770	9770	9770	9770	0
417	20240315	142300	37516290	9770	9770	9770	9770	0
418	20240315	142200	37516290	9770	9770	9770	9770	0
419	20240315	142100	37516290	9770	9770	9770	9770	1
420	20240315	142000	37506520	9760	9770	9770	9760	5
421	20240315	141900	37457700	9770	9770	9770	9770	9
422	20240315	141800	37369770	9760	9770	9770	9760	45
423	20240315	141700	36930560	9770	9770	9770	9770	6
424	20240315	141600	36871940	9760	9770	9770	9760	28
425	20240315	141500	36598460	9760	9760	9760	9760	100
426	20240315	141400	35622460	9770	9770	9770	9770	0
427	20240315	141300	35622460	9770	9770	9770	9770	2
428	20240315	141200	35602920	9760	9760	9760	9760	7
429	20240315	141100	35534600	9770	9770	9770	9770	0
430	20240315	141000	35534600	9770	9770	9770	9770	1
431	20240315	140900	35524830	9760	9760	9760	9760	3
432	20240315	140800	35495550	9760	9760	9760	9760	0
433	20240315	140700	35495550	9760	9760	9760	9760	3
434	20240315	140600	35466270	9770	9770	9770	9770	1
435	20240315	140500	35456500	9760	9760	9760	9760	3
436	20240315	140400	35427220	9770	9770	9770	9770	2
437	20240315	140300	35407680	9760	9760	9760	9760	9
438	20240315	140200	35319840	9770	9770	9770	9770	0
439	20240315	140100	35319840	9770	9770	9770	9770	1
440	20240315	140000	35310070	9760	9770	9770	9760	3
441	20240315	135900	35280780	9760	9760	9760	9760	3
442	20240315	135800	35251500	9760	9770	9770	9760	3
443	20240315	135700	35222210	9760	9760	9760	9760	3
444	20240315	135600	35192930	9760	9770	9770	9760	3
445	20240315	135500	35163640	9760	9760	9760	9760	2
446	20240315	135400	35144120	9770	9770	9770	9770	1
447	20240315	135300	35134350	9760	9770	9770	9760	6
448	20240315	135200	35075780	9760	9760	9760	9760	2
449	20240315	135100	35056260	9770	9770	9770	9770	1
450	20240315	135000	35046490	9760	9770	9770	9760	8
451	20240315	134900	34968400	9760	9760	9760	9760	2
452	20240315	134800	34948880	9770	9770	9770	9770	1
453	20240315	134700	34939110	9760	9770	9770	9760	3
454	20240315	134600	34909820	9760	9760	9760	9760	5
455	20240315	134500	34861020	9760	9760	9760	9760	0
456	20240315	134400	34861020	9760	9770	9770	9760	3
457	20240315	134300	34831730	9760	9760	9760	9760	2
458	20240315	134200	34812210	9770	9770	9770	9770	1
459	20240315	134100	34802440	9760	9760	9760	9760	5
460	20240315	134000	34753640	9760	9770	9770	9760	3
461	20240315	133900	34724350	9760	9770	9770	9760	5
462	20240315	133800	34675530	9760	9770	9770	9760	10
463	20240315	133700	34577910	9760	9770	9770	9760	8
464	20240315	133600	34499800	9770	9770	9770	9770	14
465	20240315	133500	34363020	9760	9770	9770	9760	69
466	20240315	133400	33688910	9760	9760	9760	9760	336
467	20240315	133300	30409550	9750	9750	9750	9750	3
468	20240315	133200	30380300	9750	9750	9750	9750	2
469	20240315	133100	30360800	9750	9750	9750	9750	2
470	20240315	133000	30341300	9750	9750	9750	9750	3
471	20240315	132900	30312050	9750	9750	9750	9750	2
472	20240315	132800	30292550	9750	9750	9750	9750	2
473	20240315	132700	30273050	9750	9750	9750	9750	3
474	20240315	132600	30243800	9750	9750	9750	9750	6
475	20240315	132500	30185300	9750	9750	9750	9750	2
476	20240315	132400	30165800	9750	9750	9750	9750	0
477	20240315	132300	30165800	9750	9750	9750	9750	4
478	20240315	132200	30126800	9750	9750	9750	9750	2
479	20240315	132100	30107300	9750	9750	9750	9750	0
480	20240315	132000	30107300	9750	9750	9750	9750	2
481	20240315	131900	30087800	9750	9750	9750	9750	5
482	20240315	131800	30039050	9750	9750	9750	9750	0
483	20240315	131700	30039050	9750	9750	9750	9750	2
484	20240315	131600	30019550	9750	9750	9750	9750	2
485	20240315	131500	30000050	9750	9750	9750	9750	3
486	20240315	131400	29970800	9750	9750	9750	9750	2
487	20240315	131300	29951300	9750	9750	9750	9750	2
488	20240315	131200	29931800	9750	9750	9750	9750	0
489	20240315	131100	29931800	9750	9750	9750	9750	4
490	20240315	131000	29892800	9750	9750	9750	9750	2
491	20240315	130900	29873300	9750	9750	9750	9750	4
492	20240315	130800	29834300	9750	9750	9750	9750	5
493	20240315	130700	29785550	9750	9750	9750	9750	2
494	20240315	130600	29766050	9750	9750	9750	9750	0
495	20240315	130500	29766050	9750	9750	9750	9750	2
496	20240315	130400	29746550	9750	9750	9750	9750	5
497	20240315	130300	29697800	9750	9750	9750	9750	0
498	20240315	130200	29697800	9750	9760	9760	9750	27
499	20240315	130100	29434300	9750	9760	9760	9750	70
500	20240315	130000	28751280	9750	9750	9750	9750	6
501	20240315	125900	28692780	9750	9750	9750	9750	2
502	20240315	125800	28673280	9750	9750	9750	9750	2
503	20240315	125700	28653780	9750	9750	9750	9750	0
504	20240315	125600	28653780	9750	9750	9750	9750	4
505	20240315	125500	28614780	9750	9750	9750	9750	2
506	20240315	125400	28595280	9750	9750	9750	9750	0
507	20240315	125300	28595280	9750	9760	9760	9750	7
508	20240315	125200	28526980	9750	9750	9750	9750	15
509	20240315	125100	28380730	9750	9750	9750	9750	0
510	20240315	125000	28380730	9750	9750	9750	9750	2
511	20240315	124900	28361230	9750	9760	9760	9750	4
512	20240315	124800	28322210	9760	9760	9760	9760	0
513	20240315	124700	28322210	9760	9750	9760	9750	4
514	20240315	124600	28283190	9750	9750	9750	9750	2
515	20240315	124500	28263690	9750	9750	9750	9750	2
516	20240315	124400	28244190	9750	9750	9750	9750	2
517	20240315	124300	28224690	9750	9750	9750	9750	2
518	20240315	124200	28205190	9750	9750	9750	9750	3
519	20240315	124100	28175940	9750	9750	9750	9750	5
520	20240315	124000	28127190	9750	9750	9750	9750	6
521	20240315	123900	28068690	9750	9750	9750	9750	0
522	20240315	123800	28068690	9750	9750	9750	9750	2
523	20240315	123700	28049190	9750	9750	9750	9750	5
524	20240315	123600	28000440	9750	9750	9750	9750	0
525	20240315	123500	28000440	9750	9750	9750	9750	2
526	20240315	123400	27980940	9750	9750	9750	9750	2
527	20240315	123300	27961440	9750	9750	9750	9750	2
528	20240315	123200	27941940	9750	9750	9750	9750	2
529	20240315	123100	27922440	9750	9750	9750	9750	5
530	20240315	123000	27873690	9750	9750	9750	9750	0
531	20240315	122900	27873690	9750	9760	9760	9750	57
532	20240315	122800	27317420	9750	9750	9750	9750	2
533	20240315	122700	27297920	9750	9750	9750	9750	0
534	20240315	122600	27297920	9750	9750	9760	9750	40
535	20240315	122500	26907570	9750	9750	9750	9750	2
536	20240315	122400	26888070	9750	9750	9750	9750	0
537	20240315	122300	26888070	9750	9750	9750	9750	2
538	20240315	122200	26868570	9750	9750	9750	9750	7
539	20240315	122100	26800320	9750	9750	9750	9750	0
540	20240315	122000	26800320	9750	9750	9750	9750	2
541	20240315	121900	26780820	9750	9750	9750	9750	2
542	20240315	121800	26761320	9750	9750	9750	9750	3
543	20240315	121700	26732070	9750	9750	9750	9750	2
544	20240315	121600	26712570	9750	9750	9750	9750	2
545	20240315	121500	26693070	9750	9750	9750	9750	0
546	20240315	121400	26693070	9750	9750	9750	9750	5
547	20240315	121300	26644320	9750	9750	9750	9750	2
548	20240315	121200	26624820	9750	9750	9750	9750	0
549	20240315	121100	26624820	9750	9750	9750	9750	4
550	20240315	121000	26585820	9750	9750	9750	9750	5
551	20240315	120900	26537070	9750	9750	9750	9750	0
552	20240315	120800	26537070	9750	9750	9750	9750	2
553	20240315	120700	26517570	9750	9750	9750	9750	4
554	20240315	120600	26478570	9750	9750	9750	9750	0
555	20240315	120500	26478570	9750	9750	9750	9750	2
556	20240315	120400	26459070	9750	9750	9750	9750	2
557	20240315	120300	26439570	9750	9750	9750	9750	3
558	20240315	120200	26410320	9750	9750	9750	9750	2
559	20240315	120100	26390820	9750	9750	9750	9750	2
560	20240315	120000	26371320	9750	9750	9750	9750	0
561	20240315	115900	26371320	9750	9750	9750	9750	5
562	20240315	115800	26322570	9750	9750	9750	9750	0
563	20240315	115700	26322570	9750	9750	9750	9750	2
564	20240315	115600	26303070	9750	9750	9750	9750	2
565	20240315	115500	26283570	9750	9750	9750	9750	2
566	20240315	115400	26264070	9750	9750	9750	9750	2
567	20240315	115300	26244570	9750	9750	9750	9750	2
568	20240315	115200	26225070	9750	9750	9750	9750	0
569	20240315	115100	26225070	9750	9750	9750	9750	5
570	20240315	115000	26176320	9750	9750	9750	9750	2
571	20240315	114900	26156820	9750	9750	9750	9750	0
572	20240315	114800	26156820	9750	9750	9750	9750	2
573	20240315	114700	26137320	9750	9750	9750	9750	5
574	20240315	114600	26088570	9750	9750	9750	9750	0
575	20240315	114500	26088570	9750	9750	9750	9750	2
576	20240315	114400	26069070	9750	9750	9750	9750	4
577	20240315	114300	26030070	9750	9750	9750	9750	0
578	20240315	114200	26030070	9750	9750	9750	9750	6
579	20240315	114100	25971570	9750	9750	9750	9750	2
580	20240315	114000	25952070	9750	9750	9750	9750	3
581	20240315	113900	25922820	9750	9750	9750	9750	2
582	20240315	113800	25903320	9750	9750	9750	9750	2
583	20240315	113700	25883820	9750	9750	9750	9750	0
584	20240315	113600	25883820	9750	9750	9750	9750	5
585	20240315	113500	25835070	9750	9750	9750	9750	2
586	20240315	113400	25815570	9750	9750	9750	9750	0
587	20240315	113300	25815570	9750	9750	9750	9750	2
588	20240315	113200	25796070	9750	9750	9750	9750	5
589	20240315	113100	25747320	9750	9750	9750	9750	0
590	20240315	113000	25747320	9750	9750	9750	9750	2
591	20240315	112900	25727820	9750	9750	9750	9750	2
592	20240315	112800	25708320	9750	9750	9750	9750	2
593	20240315	112700	25688820	9750	9750	9750	9750	2
594	20240315	112600	25669320	9750	9750	9750	9750	2
595	20240315	112500	25649820	9750	9750	9750	9750	3
596	20240315	112400	25620570	9750	9750	9750	9750	2
597	20240315	112300	25601070	9750	9750	9750	9750	2
598	20240315	112200	25581570	9750	9750	9750	9750	0
599	20240315	112100	25581570	9750	9750	9750	9750	8
600	20240315	112000	25503570	9750	9760	9760	9750	3
601	20240315	111900	25474310	9750	9750	9750	9750	0
602	20240315	111800	25474310	9750	9750	9750	9750	2
603	20240315	111700	25454810	9750	9750	9750	9750	4
604	20240315	111600	25415810	9750	9750	9750	9750	0
605	20240315	111500	25415810	9750	9750	9750	9750	2
606	20240315	111400	25396310	9750	9750	9750	9750	2
607	20240315	111300	25376810	9750	9750	9750	9750	3
608	20240315	111200	25347560	9750	9750	9750	9750	2
609	20240315	111100	25328060	9750	9750	9750	9750	2
610	20240315	111000	25308560	9750	9750	9750	9750	0
611	20240315	110900	25308560	9750	9750	9750	9750	2
612	20240315	110800	25289060	9760	9760	9760	9760	1
613	20240315	110700	25279300	9760	9760	9760	9760	3
614	20240315	110600	25250020	9760	9760	9760	9760	32
615	20240315	110500	24937700	9760	9760	9760	9760	5
616	20240315	110400	24888900	9760	9760	9760	9760	0
617	20240315	110300	24888900	9760	9760	9760	9760	2
618	20240315	110200	24869380	9760	9760	9760	9760	5
619	20240315	110100	24820580	9760	9760	9760	9760	0
620	20240315	110000	24820580	9760	9760	9760	9760	2
621	20240315	105900	24801060	9760	9760	9760	9760	2
622	20240315	105800	24781540	9760	9760	9760	9760	3
623	20240315	105700	24752260	9760	9760	9760	9760	2
624	20240315	105600	24732740	9760	9760	9760	9760	2
625	20240315	105500	24713220	9760	9760	9760	9760	0
626	20240315	105400	24713220	9760	9760	9760	9760	5
627	20240315	105300	24664420	9760	9760	9760	9760	2
628	20240315	105200	24644900	9760	9760	9760	9760	0
629	20240315	105100	24644900	9760	9760	9760	9760	12
630	20240315	105000	24527780	9760	9760	9770	9760	926
631	20240315	104900	15490010	9750	9750	9750	9750	0
632	20240315	104800	15490010	9750	9750	9750	9750	2
633	20240315	104700	15470510	9750	9750	9750	9750	2
634	20240315	104600	15451010	9750	9750	9750	9750	3
635	20240315	104500	15421760	9750	9750	9750	9750	6
636	20240315	104400	15363260	9750	9750	9750	9750	2
637	20240315	104300	15343760	9750	9750	9750	9750	3
638	20240315	104200	15314510	9750	9750	9750	9750	2
639	20240315	104100	15295010	9760	9740	9760	9740	1216
640	20240315	104000	3439000	9740	9740	9740	9740	0
641	20240315	103900	3439000	9740	9740	9740	9740	4
642	20240315	103800	3400040	9740	9740	9740	9740	2
643	20240315	103700	3380560	9740	9740	9740	9740	0
644	20240315	103600	3380560	9740	9740	9740	9740	2
645	20240315	103500	3361080	9740	9740	9740	9740	5
646	20240315	103400	3312380	9740	9740	9740	9740	0
647	20240315	103300	3312380	9740	9740	9740	9740	2
648	20240315	103200	3292900	9740	9740	9740	9740	2
649	20240315	103100	3273420	9740	9740	9740	9740	3
650	20240315	103000	3244200	9740	9750	9750	9740	3
651	20240315	102900	3214970	9740	9740	9740	9740	2
652	20240315	102800	3195490	9740	9740	9740	9740	0
653	20240315	102700	3195490	9740	9740	9740	9740	4
654	20240315	102600	3156530	9740	9740	9740	9740	2
655	20240315	102500	3137050	9740	9740	9740	9740	0
656	20240315	102400	3137050	9740	9740	9740	9740	2
657	20240315	102300	3117570	9740	9740	9740	9740	7
658	20240315	102200	3049390	9740	9740	9740	9740	0
659	20240315	102100	3049390	9740	9740	9740	9740	2
660	20240315	102000	3029910	9740	9740	9740	9740	8
661	20240315	101900	2951990	9740	9740	9740	9740	0
662	20240315	101800	2951990	9740	9740	9740	9740	2
663	20240315	101700	2932510	9740	9740	9740	9740	2
664	20240315	101600	2913030	9740	9740	9740	9740	3
665	20240315	101500	2883810	9740	9740	9740	9740	2
666	20240315	101400	2864330	9740	9740	9740	9740	2
667	20240315	101300	2844850	9740	9740	9740	9740	0
668	20240315	101200	2844850	9740	9740	9740	9740	2
669	20240315	101100	2825370	9750	9740	9750	9740	32
670	20240315	101000	2513390	9750	9750	9750	9750	2
671	20240315	100900	2493890	9740	9740	9740	9740	2
672	20240315	100800	2474410	9740	9740	9740	9740	8
673	20240315	100700	2396490	9740	9740	9740	9740	0
674	20240315	100600	2396490	9740	9750	9750	9740	6
675	20240315	100500	2338010	9740	9740	9740	9740	2
676	20240315	100400	2318530	9740	9740	9740	9740	3
677	20240315	100300	2289310	9740	9740	9740	9740	2
678	20240315	100200	2269830	9740	9740	9740	9740	2
679	20240315	100100	2250350	9740	9740	9740	9740	2
680	20240315	100000	2230870	9740	9750	9750	9740	5
681	20240315	095900	2182140	9750	9750	9750	9750	6
682	20240315	095800	2123640	9740	9740	9740	9740	2
683	20240315	095700	2104160	9750	9740	9750	9740	7
684	20240315	095600	2035970	9740	9740	9740	9740	0
685	20240315	095500	2035970	9740	9740	9740	9740	2
686	20240315	095400	2016490	9750	9740	9750	9740	3
687	20240315	095300	1987260	9750	9740	9750	9740	8
688	20240315	095200	1909320	9740	9740	9740	9740	2
689	20240315	095100	1889840	9750	9740	9750	9740	3
690	20240315	095000	1860610	9740	9740	9740	9740	0
691	20240315	094900	1860610	9740	9740	9740	9740	4
692	20240315	094800	1821650	9740	9740	9740	9740	2
693	20240315	094700	1802170	9740	9740	9740	9740	0
694	20240315	094600	1802170	9740	9740	9740	9740	2
695	20240315	094500	1782690	9740	9740	9740	9740	5
696	20240315	094400	1733990	9740	9740	9740	9740	0
697	20240315	094300	1733990	9740	9740	9740	9740	17
698	20240315	094200	1568410	9740	9740	9740	9740	2
699	20240315	094100	1548930	9740	9740	9740	9740	3
700	20240315	094000	1519710	9740	9750	9750	9740	4
701	20240315	093900	1480730	9740	9740	9740	9740	2
702	20240315	093800	1461250	9740	9740	9740	9740	3
703	20240315	093700	1432030	9740	9740	9740	9740	2
704	20240315	093600	1412550	9740	9740	9740	9740	2
705	20240315	093500	1393070	9740	9740	9740	9740	0
706	20240315	093400	1393070	9740	9740	9740	9740	4
707	20240315	093300	1354110	9740	9740	9740	9740	2
708	20240315	093200	1334630	9740	9740	9740	9740	0
709	20240315	093100	1334630	9740	9740	9740	9740	5
710	20240315	093000	1285930	9740	9740	9740	9740	8
711	20240315	092900	1208010	9740	9740	9740	9740	0
712	20240315	092800	1208010	9740	9740	9740	9740	2
713	20240315	092700	1188530	9740	9740	9740	9740	6
714	20240315	092600	1130090	9740	9740	9740	9740	3
715	20240315	092500	1100870	9740	9740	9740	9740	2
716	20240315	092400	1081390	9740	9740	9740	9740	2
717	20240315	092300	1061910	9740	9740	9740	9740	0
718	20240315	092200	1061910	9740	9750	9750	9740	5
719	20240315	092100	1013200	9740	9740	9740	9740	2
720	20240315	092000	993720	9740	9740	9740	9740	0
721	20240315	091900	993720	9740	9740	9740	9740	2
722	20240315	091800	974240	9750	9740	9750	9740	15
723	20240315	091700	828010	9740	9740	9740	9740	0
724	20240315	091600	828010	9740	9740	9740	9740	22
725	20240315	091500	613730	9740	9740	9740	9740	17
726	20240315	091400	448150	9740	9740	9740	9740	0
727	20240315	091300	448150	9740	9740	9740	9740	2
728	20240315	091200	428670	9750	9740	9750	9740	6
729	20240315	091100	370190	9740	9740	9740	9740	2
730	20240315	091000	350710	9740	9740	9740	9740	2
731	20240315	090900	331230	9750	9740	9750	9740	6
732	20240315	090800	272750	9740	9740	9740	9740	0
733	20240315	090700	272750	9740	9740	9740	9740	5
734	20240315	090600	224050	9740	9740	9740	9740	2
735	20240315	090500	204570	9750	9750	9750	9750	0
736	20240315	090400	204570	9750	9740	9750	9740	3
737	20240315	090300	175340	9750	9740	9750	9740	6
738	20240315	090200	116860	9750	9750	9750	9750	0
739	20240315	090100	116860	9750	9740	9750	9740	8
740	20240315	090000	38920	9740	9720	9740	9720	4