KissMeData/109080/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	201000	366868700	9620	9620	9620	9620	237
3	20240307	200900	366868700	9620	9620	9620	9620	0
4	20240307	200800	366868700	9620	9620	9620	9620	0
5	20240307	200700	366868700	9620	9620	9620	9620	0
6	20240307	200600	366868700	9620	9620	9620	9620	0
7	20240307	200500	366868700	9620	9620	9620	9620	0
8	20240307	200400	366868700	9620	9620	9620	9620	0
9	20240307	200300	366868700	9620	9620	9620	9620	0
10	20240307	200200	366868700	9620	9620	9620	9620	0
11	20240307	200100	366868700	9620	9620	9620	9620	0
12	20240307	200000	366868700	9620	9620	9620	9620	0
13	20240307	195900	366868700	9620	9620	9620	9620	0
14	20240307	195800	366868700	9620	9620	9620	9620	0
15	20240307	195700	366868700	9620	9620	9620	9620	0
16	20240307	195600	366868700	9620	9620	9620	9620	0
17	20240307	195500	366868700	9620	9620	9620	9620	0
18	20240307	195400	366868700	9620	9620	9620	9620	0
19	20240307	195300	366868700	9620	9620	9620	9620	0
20	20240307	195200	366868700	9620	9620	9620	9620	0
21	20240307	195100	366868700	9620	9620	9620	9620	0
22	20240307	195000	366868700	9620	9620	9620	9620	0
23	20240307	194900	366868700	9620	9620	9620	9620	0
24	20240307	194800	366868700	9620	9620	9620	9620	0
25	20240307	194700	366868700	9620	9620	9620	9620	0
26	20240307	194600	366868700	9620	9620	9620	9620	0
27	20240307	194500	366868700	9620	9620	9620	9620	0
28	20240307	194400	366868700	9620	9620	9620	9620	0
29	20240307	194300	366868700	9620	9620	9620	9620	0
30	20240307	194200	366868700	9620	9620	9620	9620	0
31	20240307	194100	366868700	9620	9620	9620	9620	0
32	20240307	194000	366868700	9620	9620	9620	9620	237
33	20240307	193900	366868700	9620	9620	9620	9620	0
34	20240307	193800	366868700	9620	9620	9620	9620	0
35	20240307	193700	366868700	9620	9620	9620	9620	0
36	20240307	193600	366868700	9620	9620	9620	9620	0
37	20240307	193500	366868700	9620	9620	9620	9620	0
38	20240307	193400	366868700	9620	9620	9620	9620	0
39	20240307	193300	366868700	9620	9620	9620	9620	0
40	20240307	193200	366868700	9620	9620	9620	9620	0
41	20240307	193100	366868700	9620	9620	9620	9620	0
42	20240307	193000	366868700	9620	9620	9620	9620	0
43	20240307	192900	366868700	9620	9620	9620	9620	0
44	20240307	192800	366868700	9620	9620	9620	9620	0
45	20240307	192700	366868700	9620	9620	9620	9620	0
46	20240307	192600	366868700	9620	9620	9620	9620	0
47	20240307	192500	366868700	9620	9620	9620	9620	0
48	20240307	192400	366868700	9620	9620	9620	9620	0
49	20240307	192300	366868700	9620	9620	9620	9620	0
50	20240307	192200	366868700	9620	9620	9620	9620	0
51	20240307	192100	366868700	9620	9620	9620	9620	0
52	20240307	192000	366868700	9620	9620	9620	9620	0
53	20240307	191900	366868700	9620	9620	9620	9620	0
54	20240307	191800	366868700	9620	9620	9620	9620	0
55	20240307	191700	366868700	9620	9620	9620	9620	0
56	20240307	191600	366868700	9620	9620	9620	9620	0
57	20240307	191500	366868700	9620	9620	9620	9620	0
58	20240307	191400	366868700	9620	9620	9620	9620	0
59	20240307	191300	366868700	9620	9620	9620	9620	0
60	20240307	191200	366868700	9620	9620	9620	9620	0
61	20240307	191100	366868700	9620	9620	9620	9620	0
62	20240307	191000	366868700	9620	9620	9620	9620	237
63	20240307	190900	366868700	9620	9620	9620	9620	0
64	20240307	190800	366868700	9620	9620	9620	9620	0
65	20240307	190700	366868700	9620	9620	9620	9620	0
66	20240307	190600	366868700	9620	9620	9620	9620	0
67	20240307	190500	366868700	9620	9620	9620	9620	0
68	20240307	190400	366868700	9620	9620	9620	9620	0
69	20240307	190300	366868700	9620	9620	9620	9620	0
70	20240307	190200	366868700	9620	9620	9620	9620	0
71	20240307	190100	366868700	9620	9620	9620	9620	0
72	20240307	190000	366868700	9620	9620	9620	9620	0
73	20240307	185900	366868700	9620	9620	9620	9620	0
74	20240307	185800	366868700	9620	9620	9620	9620	0
75	20240307	185700	366868700	9620	9620	9620	9620	0
76	20240307	185600	366868700	9620	9620	9620	9620	0
77	20240307	185500	366868700	9620	9620	9620	9620	0
78	20240307	185400	366868700	9620	9620	9620	9620	0
79	20240307	185300	366868700	9620	9620	9620	9620	0
80	20240307	185200	366868700	9620	9620	9620	9620	0
81	20240307	185100	366868700	9620	9620	9620	9620	0
82	20240307	185000	366868700	9620	9620	9620	9620	0
83	20240307	184900	366868700	9620	9620	9620	9620	0
84	20240307	184800	366868700	9620	9620	9620	9620	0
85	20240307	184700	366868700	9620	9620	9620	9620	0
86	20240307	184600	366868700	9620	9620	9620	9620	0
87	20240307	184500	366868700	9620	9620	9620	9620	0
88	20240307	184400	366868700	9620	9620	9620	9620	0
89	20240307	184300	366868700	9620	9620	9620	9620	0
90	20240307	184200	366868700	9620	9620	9620	9620	0
91	20240307	184100	366868700	9620	9620	9620	9620	0
92	20240307	184000	366868700	9620	9620	9620	9620	237
93	20240307	183900	366868700	9620	9620	9620	9620	0
94	20240307	183800	366868700	9620	9620	9620	9620	0
95	20240307	183700	366868700	9620	9620	9620	9620	0
96	20240307	183600	366868700	9620	9620	9620	9620	0
97	20240307	183500	366868700	9620	9620	9620	9620	0
98	20240307	183400	366868700	9620	9620	9620	9620	0
99	20240307	183300	366868700	9620	9620	9620	9620	0
100	20240307	183200	366868700	9620	9620	9620	9620	0
101	20240307	183100	366868700	9620	9620	9620	9620	0
102	20240307	183000	366868700	9620	9620	9620	9620	0
103	20240307	182900	366868700	9620	9620	9620	9620	0
104	20240307	182800	366868700	9620	9620	9620	9620	0
105	20240307	182700	366868700	9620	9620	9620	9620	0
106	20240307	182600	366868700	9620	9620	9620	9620	0
107	20240307	182500	366868700	9620	9620	9620	9620	0
108	20240307	182400	366868700	9620	9620	9620	9620	0
109	20240307	182300	366868700	9620	9620	9620	9620	0
110	20240307	182200	366868700	9620	9620	9620	9620	0
111	20240307	182100	366868700	9620	9620	9620	9620	0
112	20240307	182000	366868700	9620	9620	9620	9620	0
113	20240307	181900	366868700	9620	9620	9620	9620	0
114	20240307	181800	366868700	9620	9620	9620	9620	0
115	20240307	181700	366868700	9620	9620	9620	9620	0
116	20240307	181600	366868700	9620	9620	9620	9620	0
117	20240307	181500	366868700	9620	9620	9620	9620	0
118	20240307	181400	366868700	9620	9620	9620	9620	0
119	20240307	181300	366868700	9620	9620	9620	9620	0
120	20240307	181200	366868700	9620	9620	9620	9620	0
121	20240307	181100	366868700	9620	9620	9620	9620	0
122	20240307	181000	366868700	9620	9620	9620	9620	237
123	20240307	180900	366868700	9620	9620	9620	9620	0
124	20240307	180800	366868700	9620	9620	9620	9620	0
125	20240307	180700	366868700	9620	9620	9620	9620	0
126	20240307	180600	366868700	9620	9620	9620	9620	0
127	20240307	180500	366868700	9620	9620	9620	9620	0
128	20240307	180400	366868700	9620	9620	9620	9620	0
129	20240307	180300	366868700	9620	9620	9620	9620	0
130	20240307	180200	366868700	9620	9620	9620	9620	0
131	20240307	180100	366868700	9620	9620	9620	9620	0
132	20240307	180000	366868700	9620	9620	9620	9620	0
133	20240307	175900	366868700	9620	9620	9620	9620	0
134	20240307	175800	366868700	9620	9620	9620	9620	0
135	20240307	175700	366868700	9620	9620	9620	9620	0
136	20240307	175600	366868700	9620	9620	9620	9620	0
137	20240307	175500	366868700	9620	9620	9620	9620	0
138	20240307	175400	366868700	9620	9620	9620	9620	0
139	20240307	175300	366868700	9620	9620	9620	9620	0
140	20240307	175200	366868700	9620	9620	9620	9620	0
141	20240307	175100	366868700	9620	9620	9620	9620	0
142	20240307	175000	366868700	9620	9620	9620	9620	0
143	20240307	174900	366868700	9620	9620	9620	9620	0
144	20240307	174800	366868700	9620	9620	9620	9620	0
145	20240307	174700	366868700	9620	9620	9620	9620	0
146	20240307	174600	366868700	9620	9620	9620	9620	0
147	20240307	174500	366868700	9620	9620	9620	9620	0
148	20240307	174400	366868700	9620	9620	9620	9620	0
149	20240307	174300	366868700	9620	9620	9620	9620	0
150	20240307	174200	366868700	9620	9620	9620	9620	0
151	20240307	174100	366868700	9620	9620	9620	9620	0
152	20240307	174000	366868700	9620	9620	9620	9620	237
153	20240307	173900	366868700	9620	9620	9620	9620	0
154	20240307	173800	366868700	9620	9620	9620	9620	0
155	20240307	173700	366868700	9620	9620	9620	9620	0
156	20240307	173600	366868700	9620	9620	9620	9620	0
157	20240307	173500	366868700	9620	9620	9620	9620	0
158	20240307	173400	366868700	9620	9620	9620	9620	0
159	20240307	173300	366868700	9620	9620	9620	9620	0
160	20240307	173200	366868700	9620	9620	9620	9620	0
161	20240307	173100	366868700	9620	9620	9620	9620	0
162	20240307	173000	366868700	9620	9620	9620	9620	0
163	20240307	172900	366868700	9620	9620	9620	9620	0
164	20240307	172800	366868700	9620	9620	9620	9620	0
165	20240307	172700	366868700	9620	9620	9620	9620	0
166	20240307	172600	366868700	9620	9620	9620	9620	0
167	20240307	172500	366868700	9620	9620	9620	9620	0
168	20240307	172400	366868700	9620	9620	9620	9620	0
169	20240307	172300	366868700	9620	9620	9620	9620	0
170	20240307	172200	366868700	9620	9620	9620	9620	0
171	20240307	172100	366868700	9620	9620	9620	9620	0
172	20240307	172000	366868700	9620	9620	9620	9620	0
173	20240307	171900	366868700	9620	9620	9620	9620	0
174	20240307	171800	366868700	9620	9620	9620	9620	0
175	20240307	171700	366868700	9620	9620	9620	9620	0
176	20240307	171600	366868700	9620	9620	9620	9620	0
177	20240307	171500	366868700	9620	9620	9620	9620	0
178	20240307	171400	366868700	9620	9620	9620	9620	0
179	20240307	171300	366868700	9620	9620	9620	9620	0
180	20240307	171200	366868700	9620	9620	9620	9620	0
181	20240307	171100	366868700	9620	9620	9620	9620	0
182	20240307	171000	366868700	9620	9620	9620	9620	237
183	20240307	170900	366868700	9620	9620	9620	9620	0
184	20240307	170800	366868700	9620	9620	9620	9620	0
185	20240307	170700	366868700	9620	9620	9620	9620	0
186	20240307	170600	366868700	9620	9620	9620	9620	0
187	20240307	170500	366868700	9620	9620	9620	9620	0
188	20240307	170400	366868700	9620	9620	9620	9620	0
189	20240307	170300	366868700	9620	9620	9620	9620	0
190	20240307	170200	366868700	9620	9620	9620	9620	0
191	20240307	170100	366868700	9620	9620	9620	9620	0
192	20240307	170000	366868700	9620	9620	9620	9620	0
193	20240307	165900	366868700	9620	9620	9620	9620	0
194	20240307	165800	366868700	9620	9620	9620	9620	0
195	20240307	165700	366868700	9620	9620	9620	9620	0
196	20240307	165600	366868700	9620	9620	9620	9620	0
197	20240307	165500	366868700	9620	9620	9620	9620	0
198	20240307	165400	366868700	9620	9620	9620	9620	0
199	20240307	165300	366868700	9620	9620	9620	9620	0
200	20240307	165200	366868700	9620	9620	9620	9620	0
201	20240307	165100	366868700	9620	9620	9620	9620	0
202	20240307	165000	366868700	9620	9620	9620	9620	0
203	20240307	164900	366868700	9620	9620	9620	9620	0
204	20240307	164800	366868700	9620	9620	9620	9620	0
205	20240307	164700	366868700	9620	9620	9620	9620	0
206	20240307	164600	366868700	9620	9620	9620	9620	0
207	20240307	164500	366868700	9620	9620	9620	9620	0
208	20240307	164400	366868700	9620	9620	9620	9620	0
209	20240307	164300	366868700	9620	9620	9620	9620	0
210	20240307	164200	366868700	9620	9620	9620	9620	0
211	20240307	164100	366868700	9620	9620	9620	9620	0
212	20240307	164000	366868700	9620	9620	9620	9620	237
213	20240307	163900	366868700	9620	9620	9620	9620	0
214	20240307	163800	366868700	9620	9620	9620	9620	0
215	20240307	163700	366868700	9620	9620	9620	9620	0
216	20240307	163600	366868700	9620	9620	9620	9620	0
217	20240307	163500	366868700	9620	9620	9620	9620	0
218	20240307	163400	366868700	9620	9620	9620	9620	0
219	20240307	163300	366868700	9620	9620	9620	9620	0
220	20240307	163200	366868700	9620	9620	9620	9620	0
221	20240307	163100	366868700	9620	9620	9620	9620	0
222	20240307	163000	366868700	9620	9620	9620	9620	0
223	20240307	162900	366868700	9620	9620	9620	9620	0
224	20240307	162800	366868700	9620	9620	9620	9620	0
225	20240307	162700	366868700	9620	9620	9620	9620	0
226	20240307	162600	366868700	9620	9620	9620	9620	0
227	20240307	162500	366868700	9620	9620	9620	9620	0
228	20240307	162400	366868700	9620	9620	9620	9620	0
229	20240307	162300	366868700	9620	9620	9620	9620	0
230	20240307	162200	366868700	9620	9620	9620	9620	0
231	20240307	162100	366868700	9620	9620	9620	9620	0
232	20240307	162000	366868700	9620	9620	9620	9620	0
233	20240307	161900	366868700	9620	9620	9620	9620	0
234	20240307	161800	366868700	9620	9620	9620	9620	0
235	20240307	161700	366868700	9620	9620	9620	9620	0
236	20240307	161600	366868700	9620	9620	9620	9620	0
237	20240307	161500	366868700	9620	9620	9620	9620	0
238	20240307	161400	366868700	9620	9620	9620	9620	0
239	20240307	161300	366868700	9620	9620	9620	9620	0
240	20240307	161200	366868700	9620	9620	9620	9620	0
241	20240307	161100	366868700	9620	9620	9620	9620	0
242	20240307	161000	366868700	9620	9620	9620	9620	237
243	20240307	160900	366868700	9620	9620	9620	9620	0
244	20240307	160800	366868700	9620	9620	9620	9620	0
245	20240307	160700	366868700	9620	9620	9620	9620	0
246	20240307	160600	366868700	9620	9620	9620	9620	0
247	20240307	160500	366868700	9620	9620	9620	9620	0
248	20240307	160400	366868700	9620	9620	9620	9620	0
249	20240307	160300	366868700	9620	9620	9620	9620	0
250	20240307	160200	366868700	9620	9620	9620	9620	0
251	20240307	160100	366868700	9620	9620	9620	9620	0
252	20240307	160000	366868700	9620	9620	9620	9620	0
253	20240307	155900	366868700	9620	9620	9620	9620	0
254	20240307	155800	366868700	9620	9620	9620	9620	0
255	20240307	155700	366868700	9620	9620	9620	9620	0
256	20240307	155600	366868700	9620	9620	9620	9620	0
257	20240307	155500	366868700	9620	9620	9620	9620	0
258	20240307	155400	366868700	9620	9620	9620	9620	0
259	20240307	155300	366868700	9620	9620	9620	9620	0
260	20240307	155200	366868700	9620	9620	9620	9620	0
261	20240307	155100	366868700	9620	9620	9620	9620	0
262	20240307	155000	366868700	9620	9620	9620	9620	0
263	20240307	154900	366868700	9620	9620	9620	9620	0
264	20240307	154800	366868700	9620	9620	9620	9620	0
265	20240307	154700	366868700	9620	9620	9620	9620	0
266	20240307	154600	366868700	9620	9620	9620	9620	0
267	20240307	154500	366868700	9620	9620	9620	9620	0
268	20240307	154400	366868700	9620	9620	9620	9620	0
269	20240307	154300	366868700	9620	9620	9620	9620	0
270	20240307	154200	366868700	9620	9620	9620	9620	0
271	20240307	154100	366868700	9620	9620	9620	9620	0
272	20240307	154000	366868700	9620	9620	9620	9620	237
273	20240307	153900	366868700	9620	9620	9620	9620	0
274	20240307	153800	366868700	9620	9620	9620	9620	0
275	20240307	153700	366868700	9620	9620	9620	9620	0
276	20240307	153600	366868700	9620	9620	9620	9620	0
277	20240307	153500	366868700	9620	9620	9620	9620	0
278	20240307	153400	366868700	9620	9620	9620	9620	0
279	20240307	153300	366868700	9620	9620	9620	9620	0
280	20240307	153200	366868700	9620	9620	9620	9620	0
281	20240307	153100	366868700	9620	9620	9620	9620	0
282	20240307	153000	366868700	9620	9620	9620	9620	237
283	20240307	152900	364588760	9620	9620	9620	9620	0
284	20240307	152800	364588760	9620	9620	9620	9620	0
285	20240307	152700	364588760	9620	9620	9620	9620	0
286	20240307	152600	364588760	9620	9620	9620	9620	0
287	20240307	152500	364588760	9620	9620	9620	9620	0
288	20240307	152400	364588760	9620	9620	9620	9620	0
289	20240307	152300	364588760	9620	9620	9620	9620	0
290	20240307	152200	364588760	9620	9620	9620	9620	0
291	20240307	152100	364588760	9620	9620	9620	9620	0
292	20240307	152000	364588760	9620	9620	9620	9620	0
293	20240307	151900	364588760	9620	9620	9620	9620	2
294	20240307	151800	364569520	9610	9610	9610	9610	116
295	20240307	151700	363454760	9620	9620	9620	9620	100
296	20240307	151600	362492760	9620	9620	9620	9620	8
297	20240307	151500	362415800	9610	9610	9610	9610	100
298	20240307	151400	361454800	9610	9610	9610	9610	18
299	20240307	151300	361281820	9620	9620	9620	9620	0
300	20240307	151200	361281820	9620	9620	9620	9620	0
301	20240307	151100	361281820	9620	9610	9620	9610	12
302	20240307	151000	361166390	9620	9600	9620	9600	7
303	20240307	150900	361099070	9620	9600	9620	9600	351
304	20240307	150800	357729450	9600	9610	9610	9600	537
305	20240307	150700	352572730	9620	9620	9620	9620	3
306	20240307	150600	352543870	9620	9620	9620	9620	0
307	20240307	150500	352543870	9620	9610	9620	9610	2
308	20240307	150400	352524640	9610	9610	9610	9610	64
309	20240307	150300	351909600	9610	9610	9610	9610	0
310	20240307	150200	351909600	9610	9610	9610	9610	0
311	20240307	150100	351909600	9610	9610	9610	9610	14
312	20240307	150000	351775060	9620	9620	9620	9620	1
313	20240307	145900	351765440	9610	9610	9610	9610	18
314	20240307	145800	351592460	9620	9620	9620	9620	1
315	20240307	145700	351582840	9620	9610	9620	9610	895
316	20240307	145600	342981710	9610	9610	9610	9610	0
317	20240307	145500	342981710	9610	9610	9610	9610	200
318	20240307	145400	341059710	9620	9620	9620	9620	0
319	20240307	145300	341059710	9620	9620	9620	9620	0
320	20240307	145200	341059710	9620	9620	9620	9620	0
321	20240307	145100	341059710	9620	9620	9620	9620	0
322	20240307	145000	341059710	9620	9620	9620	9620	1
323	20240307	144900	341050090	9610	9610	9610	9610	574
324	20240307	144800	335533950	9620	9610	9620	9610	15
325	20240307	144700	335389750	9620	9620	9620	9620	113
326	20240307	144600	334302690	9620	9620	9620	9620	0
327	20240307	144500	334302690	9620	9620	9620	9620	475
328	20240307	144400	329733190	9620	9620	9620	9620	0
329	20240307	144300	329733190	9620	9620	9620	9620	201
330	20240307	144200	327799570	9620	9640	9640	9620	35
331	20240307	144100	327462850	9620	9620	9620	9620	282
332	20240307	144000	324750010	9620	9620	9620	9620	318
333	20240307	143900	321690850	9640	9640	9640	9640	0
334	20240307	143800	321690850	9640	9630	9640	9630	2
335	20240307	143700	321671580	9630	9630	9630	9630	299
336	20240307	143600	318792210	9640	9640	9640	9640	1
337	20240307	143500	318782570	9630	9630	9630	9630	24
338	20240307	143400	318551450	9630	9630	9630	9630	0
339	20240307	143300	318551450	9630	9630	9630	9630	0
340	20240307	143200	318551450	9630	9630	9630	9630	190
341	20240307	143100	316721750	9630	9640	9640	9630	830
342	20240307	143000	308724930	9650	9650	9650	9650	0
343	20240307	142900	308724930	9650	9650	9650	9650	0
344	20240307	142800	308724930	9650	9650	9650	9650	5
345	20240307	142700	308676680	9650	9660	9660	9650	289
346	20240307	142600	305887820	9670	9670	9670	9670	0
347	20240307	142500	305887820	9670	9670	9670	9670	0
348	20240307	142400	305887820	9670	9670	9670	9670	1
349	20240307	142300	305878150	9660	9660	9660	9660	0
350	20240307	142200	305878150	9660	9660	9660	9660	5
351	20240307	142100	305829850	9670	9670	9670	9670	0
352	20240307	142000	305829850	9670	9670	9670	9670	2
353	20240307	141900	305810510	9670	9670	9670	9670	0
354	20240307	141800	305810510	9670	9670	9670	9670	0
355	20240307	141700	305810510	9670	9670	9670	9670	0
356	20240307	141600	305810510	9670	9670	9670	9670	0
357	20240307	141500	305810510	9670	9670	9670	9670	1
358	20240307	141400	305800840	9650	9650	9650	9650	0
359	20240307	141300	305800840	9650	9650	9650	9650	0
360	20240307	141200	305800840	9650	9650	9650	9650	0
361	20240307	141100	305800840	9650	9650	9650	9650	77
362	20240307	141000	305057790	9670	9670	9670	9670	0
363	20240307	140900	305057790	9670	9670	9670	9670	2
364	20240307	140800	305038450	9650	9650	9650	9650	520
365	20240307	140700	300020450	9680	9680	9680	9680	0
366	20240307	140600	300020450	9680	9650	9680	9650	2
367	20240307	140500	300001120	9680	9680	9680	9680	3
368	20240307	140400	299972080	9650	9650	9650	9650	0
369	20240307	140300	299972080	9650	9660	9660	9650	39
370	20240307	140200	299595470	9680	9680	9680	9680	0
371	20240307	140100	299595470	9680	9680	9680	9680	2
372	20240307	140000	299576110	9680	9680	9680	9680	0
373	20240307	135900	299576110	9680	9680	9680	9680	0
374	20240307	135800	299576110	9680	9680	9680	9680	1
375	20240307	135700	299566430	9680	9680	9680	9680	0
376	20240307	135600	299566430	9680	9680	9680	9680	0
377	20240307	135500	299566430	9680	9680	9680	9680	0
378	20240307	135400	299566430	9680	9660	9680	9660	28
379	20240307	135300	299295930	9660	9660	9660	9660	0
380	20240307	135200	299295930	9660	9660	9660	9660	0
381	20240307	135100	299295930	9660	9660	9660	9660	0
382	20240307	135000	299295930	9660	9660	9660	9660	0
383	20240307	134900	299295930	9660	9660	9660	9660	1
384	20240307	134800	299286270	9660	9660	9660	9660	3
385	20240307	134700	299257290	9660	9660	9660	9660	0
386	20240307	134600	299257290	9660	9660	9660	9660	1
387	20240307	134500	299247630	9660	9660	9660	9660	1
388	20240307	134400	299237970	9650	9650	9650	9650	210
389	20240307	134300	297211470	9650	9650	9650	9650	0
390	20240307	134200	297211470	9650	9650	9650	9650	1
391	20240307	134100	297201820	9650	9650	9650	9650	0
392	20240307	134000	297201820	9650	9650	9650	9650	1
393	20240307	133900	297192170	9650	9650	9650	9650	0
394	20240307	133800	297192170	9650	9650	9650	9650	0
395	20240307	133700	297192170	9650	9650	9650	9650	0
396	20240307	133600	297192170	9650	9650	9650	9650	1
397	20240307	133500	297182520	9650	9650	9650	9650	0
398	20240307	133400	297182520	9650	9650	9650	9650	0
399	20240307	133300	297182520	9650	9650	9650	9650	1
400	20240307	133200	297172870	9640	9640	9640	9640	34
401	20240307	133100	296845110	9640	9640	9640	9640	0
402	20240307	133000	296845110	9640	9630	9640	9630	349
403	20240307	132900	293484230	9640	9640	9640	9640	0
404	20240307	132800	293484230	9640	9640	9640	9640	65
405	20240307	132700	292857630	9650	9650	9650	9650	10
406	20240307	132600	292761130	9650	9650	9650	9650	0
407	20240307	132500	292761130	9650	9650	9650	9650	0
408	20240307	132400	292761130	9650	9650	9660	9650	18
409	20240307	132300	292587420	9650	9650	9650	9650	0
410	20240307	132200	292587420	9650	9650	9650	9650	0
411	20240307	132100	292587420	9650	9650	9650	9650	0
412	20240307	132000	292587420	9650	9650	9650	9650	7
413	20240307	131900	292519870	9660	9660	9660	9660	0
414	20240307	131800	292519870	9660	9660	9660	9660	1
415	20240307	131700	292510210	9650	9660	9660	9650	61
416	20240307	131600	291921060	9650	9650	9650	9650	0
417	20240307	131500	291921060	9650	9650	9650	9650	0
418	20240307	131400	291921060	9650	9650	9650	9650	8
419	20240307	131300	291843860	9650	9650	9650	9650	82
420	20240307	131200	291052560	9650	9650	9650	9650	101
421	20240307	131100	290077910	9650	9650	9650	9650	0
422	20240307	131000	290077910	9650	9650	9650	9650	0
423	20240307	130900	290077910	9650	9650	9650	9650	20
424	20240307	130800	289884910	9650	9650	9650	9650	0
425	20240307	130700	289884910	9650	9650	9650	9650	0
426	20240307	130600	289884910	9650	9650	9650	9650	1
427	20240307	130500	289875260	9650	9650	9650	9650	0
428	20240307	130400	289875260	9650	9650	9650	9650	0
429	20240307	130300	289875260	9650	9650	9650	9650	0
430	20240307	130200	289875260	9650	9650	9650	9650	0
431	20240307	130100	289875260	9650	9650	9650	9650	0
432	20240307	130000	289875260	9650	9650	9650	9650	2
433	20240307	125900	289855960	9650	9650	9650	9650	0
434	20240307	125800	289855960	9650	9650	9650	9650	0
435	20240307	125700	289855960	9650	9650	9650	9650	0
436	20240307	125600	289855960	9650	9650	9650	9650	0
437	20240307	125500	289855960	9650	9650	9650	9650	0
438	20240307	125400	289855960	9650	9630	9650	9630	14
439	20240307	125300	289721120	9620	9620	9620	9620	300
440	20240307	125200	286835120	9630	9630	9630	9630	109
441	20240307	125100	285785450	9650	9650	9650	9650	0
442	20240307	125000	285785450	9650	9650	9650	9650	0
443	20240307	124900	285785450	9650	9640	9650	9640	153
444	20240307	124800	284310520	9640	9640	9640	9640	0
445	20240307	124700	284310520	9640	9640	9640	9640	0
446	20240307	124600	284310520	9640	9640	9640	9640	6
447	20240307	124500	284252680	9640	9640	9640	9640	0
448	20240307	124400	284252680	9640	9640	9640	9640	0
449	20240307	124300	284252680	9640	9640	9640	9640	0
450	20240307	124200	284252680	9640	9640	9640	9640	0
451	20240307	124100	284252680	9640	9640	9640	9640	0
452	20240307	124000	284252680	9640	9640	9640	9640	0
453	20240307	123900	284252680	9640	9640	9640	9640	0
454	20240307	123800	284252680	9640	9630	9640	9630	58
455	20240307	123700	283694130	9630	9630	9630	9630	1
456	20240307	123600	283684500	9630	9630	9630	9630	10
457	20240307	123500	283588200	9640	9640	9640	9640	0
458	20240307	123400	283588200	9640	9640	9640	9640	1
459	20240307	123300	283578560	9640	9640	9640	9640	0
460	20240307	123200	283578560	9640	9640	9640	9640	0
461	20240307	123100	283578560	9640	9640	9640	9640	0
462	20240307	123000	283578560	9640	9630	9640	9630	174
463	20240307	122900	281902910	9630	9630	9630	9630	20
464	20240307	122800	281710310	9630	9630	9630	9630	1
465	20240307	122700	281700680	9640	9640	9640	9640	0
466	20240307	122600	281700680	9640	9640	9640	9640	0
467	20240307	122500	281700680	9640	9640	9640	9640	4
468	20240307	122400	281662120	9640	9640	9640	9640	4
469	20240307	122300	281623560	9640	9640	9640	9640	10
470	20240307	122200	281527160	9650	9650	9650	9650	10
471	20240307	122100	281430660	9650	9650	9650	9650	10
472	20240307	122000	281334160	9650	9650	9650	9650	0
473	20240307	121900	281334160	9650	9650	9650	9650	1
474	20240307	121800	281324510	9600	9600	9600	9600	42
475	20240307	121700	280921310	9650	9650	9650	9650	0
476	20240307	121600	280921310	9650	9650	9650	9650	0
477	20240307	121500	280921310	9650	9600	9650	9600	96
478	20240307	121400	279999660	9650	9600	9650	9600	96
479	20240307	121300	279078010	9650	9650	9650	9650	0
480	20240307	121200	279078010	9650	9600	9650	9600	502
481	20240307	121100	274258710	9650	9650	9650	9650	0
482	20240307	121000	274258710	9650	9600	9650	9600	80
483	20240307	120900	273490610	9600	9600	9600	9600	0
484	20240307	120800	273490610	9600	9600	9600	9600	40
485	20240307	120700	273106610	9600	9600	9600	9600	139
486	20240307	120600	271772210	9600	9600	9600	9600	70
487	20240307	120500	271100210	9600	9600	9600	9600	52
488	20240307	120400	270601010	9600	9600	9600	9600	38
489	20240307	120300	270236210	9600	9600	9600	9600	100
490	20240307	120200	269276210	9600	9650	9650	9600	101
491	20240307	120100	268306560	9600	9600	9600	9600	8
492	20240307	120000	268229760	9600	9610	9610	9600	92
493	20240307	115900	267346530	9600	9600	9600	9600	0
494	20240307	115800	267346530	9600	9590	9600	9590	174
495	20240307	115700	265676600	9590	9600	9600	9590	28
496	20240307	115600	265407960	9600	9600	9600	9600	0
497	20240307	115500	265407960	9600	9600	9600	9600	0
498	20240307	115400	265407960	9600	9600	9600	9600	1
499	20240307	115300	265398360	9600	9600	9600	9600	0
500	20240307	115200	265398360	9600	9650	9650	9600	138
501	20240307	115100	264073310	9650	9650	9650	9650	0
502	20240307	115000	264073310	9650	9650	9650	9650	0
503	20240307	114900	264073310	9650	9650	9650	9650	0
504	20240307	114800	264073310	9650	9650	9650	9650	0
505	20240307	114700	264073310	9650	9640	9650	9640	160
506	20240307	114600	262529740	9650	9650	9650	9650	0
507	20240307	114500	262529740	9650	9650	9650	9650	0
508	20240307	114400	262529740	9650	9650	9650	9650	0
509	20240307	114300	262529740	9650	9630	9650	9580	2477
510	20240307	114200	238738740	9640	9670	9670	9640	1617
511	20240307	114100	223133130	9700	9700	9700	9700	0
512	20240307	114000	223133130	9700	9700	9700	9700	0
513	20240307	113900	223133130	9700	9700	9700	9700	51
514	20240307	113800	222638430	9660	9660	9660	9660	0
515	20240307	113700	222638430	9660	9660	9660	9660	133
516	20240307	113600	221353650	9700	9700	9700	9700	0
517	20240307	113500	221353650	9700	9700	9700	9700	0
518	20240307	113400	221353650	9700	9700	9700	9700	0
519	20240307	113300	221353650	9700	9700	9700	9700	0
520	20240307	113200	221353650	9700	9700	9700	9700	1
521	20240307	113100	221343950	9660	9670	9670	9660	10
522	20240307	113000	221247330	9700	9700	9700	9700	78
523	20240307	112900	220490730	9710	9660	9710	9660	33
524	20240307	112800	220170400	9710	9710	9710	9710	1
525	20240307	112700	220160690	9660	9670	9670	9660	620
526	20240307	112600	214171300	9720	9720	9720	9720	0
527	20240307	112500	214171300	9720	9680	9720	9670	351
528	20240307	112400	210776100	9720	9720	9720	9720	8
529	20240307	112300	210698340	9680	9680	9680	9680	0
530	20240307	112200	210698340	9680	9700	9700	9680	114
531	20240307	112100	209594060	9700	9700	9700	9700	14
532	20240307	112000	209458260	9700	9700	9700	9700	1
533	20240307	111900	209448560	9700	9700	9700	9700	51
534	20240307	111800	208953860	9700	9700	9700	9700	51
535	20240307	111700	208459160	9680	9680	9680	9680	0
536	20240307	111600	208459160	9680	9680	9680	9680	0
537	20240307	111500	208459160	9680	9680	9680	9680	2
538	20240307	111400	208439800	9710	9710	9710	9710	0
539	20240307	111300	208439800	9710	9710	9710	9710	2
540	20240307	111200	208420380	9700	9700	9700	9700	0
541	20240307	111100	208420380	9700	9700	9700	9700	293
542	20240307	111000	205578280	9710	9710	9710	9710	0
543	20240307	110900	205578280	9710	9710	9710	9710	0
544	20240307	110800	205578280	9710	9710	9710	9710	1
545	20240307	110700	205568570	9700	9700	9700	9700	0
546	20240307	110600	205568570	9700	9700	9700	9700	118
547	20240307	110500	204423970	9670	9670	9670	9670	2
548	20240307	110400	204404630	9700	9700	9700	9700	0
549	20240307	110300	204404630	9700	9700	9700	9700	2
550	20240307	110200	204385230	9700	9700	9700	9700	1
551	20240307	110100	204375530	9700	9700	9700	9700	0
552	20240307	110000	204375530	9700	9700	9700	9700	0
553	20240307	105900	204375530	9700	9700	9700	9700	49
554	20240307	105800	203900230	9700	9700	9700	9700	9
555	20240307	105700	203812930	9700	9700	9700	9700	11
556	20240307	105600	203706230	9700	9700	9700	9700	19
557	20240307	105500	203521930	9700	9700	9700	9700	0
558	20240307	105400	203521930	9700	9700	9700	9700	5
559	20240307	105300	203473430	9700	9700	9700	9700	0
560	20240307	105200	203473430	9700	9700	9700	9700	1
561	20240307	105100	203463730	9670	9670	9670	9670	19
562	20240307	105000	203280000	9670	9670	9670	9670	2
563	20240307	104900	203260660	9700	9700	9700	9700	0
564	20240307	104800	203260660	9700	9700	9700	9700	0
565	20240307	104700	203260660	9700	9700	9700	9700	49
566	20240307	104600	202785360	9700	9700	9700	9700	0
567	20240307	104500	202785360	9700	9700	9700	9700	0
568	20240307	104400	202785360	9700	9700	9700	9700	94
569	20240307	104300	201873560	9700	9680	9700	9660	1243
570	20240307	104200	189849430	9730	9730	9730	9730	0
571	20240307	104100	189849430	9730	9680	9730	9680	258
572	20240307	104000	187351940	9680	9680	9680	9680	0
573	20240307	103900	187351940	9680	9680	9680	9680	10
574	20240307	103800	187255140	9680	9680	9680	9680	0
575	20240307	103700	187255140	9680	9680	9680	9680	0
576	20240307	103600	187255140	9680	9680	9680	9680	0
577	20240307	103500	187255140	9680	9680	9680	9680	7
578	20240307	103400	187187380	9680	9680	9680	9680	0
579	20240307	103300	187187380	9680	9690	9690	9680	700
580	20240307	103200	180410970	9740	9740	9740	9740	1
581	20240307	103100	180401230	9760	9690	9760	9690	107
582	20240307	103000	179364330	9690	9690	9690	9680	59
583	20240307	102900	178793020	9690	9690	9690	9690	12
584	20240307	102800	178676740	9680	9680	9690	9680	215
585	20240307	102700	176595530	9680	9680	9680	9680	170
586	20240307	102600	174949930	9680	9680	9680	9680	1
587	20240307	102500	174940250	9680	9680	9680	9680	20
588	20240307	102400	174746650	9690	9690	9690	9690	0
589	20240307	102300	174746650	9690	9690	9690	9690	0
590	20240307	102200	174746650	9690	9690	9690	9690	1
591	20240307	102100	174736960	9690	9690	9690	9690	0
592	20240307	102000	174736960	9690	9680	9690	9680	282
593	20240307	101900	172005200	9670	9670	9670	9670	0
594	20240307	101800	172005200	9670	9680	9680	9670	60
595	20240307	101700	171424980	9670	9690	9690	9670	384
596	20240307	101600	167710250	9690	9690	9690	9690	0
597	20240307	101500	167710250	9690	9690	9690	9690	55
598	20240307	101400	167177300	9680	9680	9690	9680	450
599	20240307	101300	162818280	9680	9680	9680	9680	0
600	20240307	101200	162818280	9680	9680	9680	9680	0
601	20240307	101100	162818280	9680	9680	9680	9680	200
602	20240307	101000	160882280	9680	9700	9700	9680	1658
603	20240307	100900	144818810	9700	9700	9700	9700	0
604	20240307	100800	144818810	9700	9700	9700	9700	98
605	20240307	100700	143868210	9720	9720	9720	9720	1
606	20240307	100600	143858490	9700	9700	9700	9700	40
607	20240307	100500	143470490	9700	9700	9700	9700	100
608	20240307	100400	142500490	9700	9710	9710	9700	39
609	20240307	100300	142122040	9700	9700	9700	9700	254
610	20240307	100200	139658240	9700	9700	9700	9700	10
611	20240307	100100	139561240	9700	9700	9700	9700	62
612	20240307	100000	138959840	9710	9720	9720	9710	169
613	20240307	095900	137317560	9700	9710	9710	9700	228
614	20240307	095800	135105950	9710	9710	9710	9710	26
615	20240307	095700	134853490	9710	9700	9710	9700	341
616	20240307	095600	131544050	9710	9710	9710	9710	1
617	20240307	095500	131534340	9680	9680	9680	9680	0
618	20240307	095400	131534340	9680	9710	9710	9680	832
619	20240307	095300	123469680	9710	9720	9720	9710	3100
620	20240307	095200	93365620	9730	9730	9730	9730	0
621	20240307	095100	93365620	9730	9730	9730	9730	76
622	20240307	095000	92626140	9720	9730	9730	9720	862
623	20240307	094900	84247250	9730	9740	9740	9730	11
624	20240307	094800	84140210	9740	9740	9740	9740	2
625	20240307	094700	84120730	9740	9740	9740	9740	0
626	20240307	094600	84120730	9740	9740	9740	9740	151
627	20240307	094500	82649990	9750	9750	9750	9750	0
628	20240307	094400	82649990	9750	9760	9760	9740	869
629	20240307	094300	74175690	9770	9780	9780	9770	375
630	20240307	094200	70510390	9780	9800	9800	9780	1028
631	20240307	094100	60440600	9820	9820	9820	9820	0
632	20240307	094000	60440600	9820	9820	9820	9820	2
633	20240307	093900	60420960	9820	9820	9820	9820	51
634	20240307	093800	59920140	9800	9810	9810	9800	380
635	20240307	093700	56195830	9820	9820	9820	9820	0
636	20240307	093600	56195830	9820	9820	9820	9820	0
637	20240307	093500	56195830	9820	9820	9820	9820	13
638	20240307	093400	56068170	9840	9840	9840	9840	5
639	20240307	093300	56018970	9840	9840	9840	9840	12
640	20240307	093200	55900890	9800	9810	9810	9800	480
641	20240307	093100	51195390	9810	9810	9810	9810	0
642	20240307	093000	51195390	9810	9810	9810	9810	0
643	20240307	092900	51195390	9810	9810	9810	9810	20
644	20240307	092800	50999190	9800	9820	9820	9800	1000
645	20240307	092700	41193370	9810	9820	9840	9810	248
646	20240307	092600	38757380	9840	9820	9840	9820	31
647	20240307	092500	38452940	9820	9820	9820	9820	0
648	20240307	092400	38452940	9820	9850	9860	9820	965
649	20240307	092300	28959180	9850	9870	9870	9850	167
650	20240307	092200	27314210	9870	9870	9870	9860	769
651	20240307	092100	19724900	9880	9880	9880	9880	0
652	20240307	092000	19724900	9880	9880	9880	9880	52
653	20240307	091900	19211140	9880	9880	9880	9880	5
654	20240307	091800	19161740	9870	9870	9870	9870	0
655	20240307	091700	19161740	9870	9870	9870	9870	80
656	20240307	091600	18372140	9880	9880	9880	9880	120
657	20240307	091500	17186540	9880	9890	9890	9880	285
658	20240307	091400	14370220	9900	9910	9910	9900	17
659	20240307	091300	14201790	9910	9910	9910	9910	0
660	20240307	091200	14201790	9910	9910	9910	9910	1
661	20240307	091100	14191880	9890	9890	9890	9890	0
662	20240307	091000	14191880	9890	9890	9890	9890	0
663	20240307	090900	14191880	9890	9890	9890	9890	0
664	20240307	090800	14191880	9890	9890	9890	9890	0
665	20240307	090700	14191880	9890	9890	9890	9890	0
666	20240307	090600	14191880	9890	9890	9890	9890	770
667	20240307	090500	6576580	9890	9890	9890	9870	55
668	20240307	090400	6032900	9890	9890	9890	9890	347
669	20240307	090300	2601070	9890	9890	9890	9890	70
670	20240307	090200	1908770	9890	9890	9890	9890	67
671	20240307	090100	1246140	9890	9890	9890	9890	0
672	20240307	090000	1246140	9890	9890	9890	9890	126