KissMeData/071840/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	194700	227270220	9870	9870	9870	9870	210
3	20240307	194600	227270220	9870	9870	9870	9870	0
4	20240307	194500	227270220	9870	9870	9870	9870	0
5	20240307	194400	227270220	9870	9870	9870	9870	0
6	20240307	194300	227270220	9870	9870	9870	9870	0
7	20240307	194200	227270220	9870	9870	9870	9870	0
8	20240307	194100	227270220	9870	9870	9870	9870	0
9	20240307	194000	227270220	9870	9870	9870	9870	0
10	20240307	193900	227270220	9870	9870	9870	9870	0
11	20240307	193800	227270220	9870	9870	9870	9870	0
12	20240307	193700	227270220	9870	9870	9870	9870	0
13	20240307	193600	227270220	9870	9870	9870	9870	0
14	20240307	193500	227270220	9870	9870	9870	9870	0
15	20240307	193400	227270220	9870	9870	9870	9870	0
16	20240307	193300	227270220	9870	9870	9870	9870	0
17	20240307	193200	227270220	9870	9870	9870	9870	0
18	20240307	193100	227270220	9870	9870	9870	9870	0
19	20240307	193000	227270220	9870	9870	9870	9870	0
20	20240307	192900	227270220	9870	9870	9870	9870	0
21	20240307	192800	227270220	9870	9870	9870	9870	0
22	20240307	192700	227270220	9870	9870	9870	9870	0
23	20240307	192600	227270220	9870	9870	9870	9870	0
24	20240307	192500	227270220	9870	9870	9870	9870	0
25	20240307	192400	227270220	9870	9870	9870	9870	0
26	20240307	192300	227270220	9870	9870	9870	9870	0
27	20240307	192200	227270220	9870	9870	9870	9870	0
28	20240307	192100	227270220	9870	9870	9870	9870	0
29	20240307	192000	227270220	9870	9870	9870	9870	0
30	20240307	191900	227270220	9870	9870	9870	9870	0
31	20240307	191800	227270220	9870	9870	9870	9870	0
32	20240307	191700	227270220	9870	9870	9870	9870	210
33	20240307	191600	227270220	9870	9870	9870	9870	0
34	20240307	191500	227270220	9870	9870	9870	9870	0
35	20240307	191400	227270220	9870	9870	9870	9870	0
36	20240307	191300	227270220	9870	9870	9870	9870	0
37	20240307	191200	227270220	9870	9870	9870	9870	0
38	20240307	191100	227270220	9870	9870	9870	9870	0
39	20240307	191000	227270220	9870	9870	9870	9870	0
40	20240307	190900	227270220	9870	9870	9870	9870	0
41	20240307	190800	227270220	9870	9870	9870	9870	0
42	20240307	190700	227270220	9870	9870	9870	9870	0
43	20240307	190600	227270220	9870	9870	9870	9870	0
44	20240307	190500	227270220	9870	9870	9870	9870	0
45	20240307	190400	227270220	9870	9870	9870	9870	0
46	20240307	190300	227270220	9870	9870	9870	9870	0
47	20240307	190200	227270220	9870	9870	9870	9870	0
48	20240307	190100	227270220	9870	9870	9870	9870	0
49	20240307	190000	227270220	9870	9870	9870	9870	0
50	20240307	185900	227270220	9870	9870	9870	9870	0
51	20240307	185800	227270220	9870	9870	9870	9870	0
52	20240307	185700	227270220	9870	9870	9870	9870	0
53	20240307	185600	227270220	9870	9870	9870	9870	0
54	20240307	185500	227270220	9870	9870	9870	9870	0
55	20240307	185400	227270220	9870	9870	9870	9870	0
56	20240307	185300	227270220	9870	9870	9870	9870	0
57	20240307	185200	227270220	9870	9870	9870	9870	0
58	20240307	185100	227270220	9870	9870	9870	9870	0
59	20240307	185000	227270220	9870	9870	9870	9870	0
60	20240307	184900	227270220	9870	9870	9870	9870	0
61	20240307	184800	227270220	9870	9870	9870	9870	0
62	20240307	184700	227270220	9870	9870	9870	9870	210
63	20240307	184600	227270220	9870	9870	9870	9870	0
64	20240307	184500	227270220	9870	9870	9870	9870	0
65	20240307	184400	227270220	9870	9870	9870	9870	0
66	20240307	184300	227270220	9870	9870	9870	9870	0
67	20240307	184200	227270220	9870	9870	9870	9870	0
68	20240307	184100	227270220	9870	9870	9870	9870	0
69	20240307	184000	227270220	9870	9870	9870	9870	0
70	20240307	183900	227270220	9870	9870	9870	9870	0
71	20240307	183800	227270220	9870	9870	9870	9870	0
72	20240307	183700	227270220	9870	9870	9870	9870	0
73	20240307	183600	227270220	9870	9870	9870	9870	0
74	20240307	183500	227270220	9870	9870	9870	9870	0
75	20240307	183400	227270220	9870	9870	9870	9870	0
76	20240307	183300	227270220	9870	9870	9870	9870	0
77	20240307	183200	227270220	9870	9870	9870	9870	0
78	20240307	183100	227270220	9870	9870	9870	9870	0
79	20240307	183000	227270220	9870	9870	9870	9870	0
80	20240307	182900	227270220	9870	9870	9870	9870	0
81	20240307	182800	227270220	9870	9870	9870	9870	0
82	20240307	182700	227270220	9870	9870	9870	9870	0
83	20240307	182600	227270220	9870	9870	9870	9870	0
84	20240307	182500	227270220	9870	9870	9870	9870	0
85	20240307	182400	227270220	9870	9870	9870	9870	0
86	20240307	182300	227270220	9870	9870	9870	9870	0
87	20240307	182200	227270220	9870	9870	9870	9870	0
88	20240307	182100	227270220	9870	9870	9870	9870	0
89	20240307	182000	227270220	9870	9870	9870	9870	0
90	20240307	181900	227270220	9870	9870	9870	9870	0
91	20240307	181800	227270220	9870	9870	9870	9870	0
92	20240307	181700	227270220	9870	9870	9870	9870	210
93	20240307	181600	227270220	9870	9870	9870	9870	0
94	20240307	181500	227270220	9870	9870	9870	9870	0
95	20240307	181400	227270220	9870	9870	9870	9870	0
96	20240307	181300	227270220	9870	9870	9870	9870	0
97	20240307	181200	227270220	9870	9870	9870	9870	0
98	20240307	181100	227270220	9870	9870	9870	9870	0
99	20240307	181000	227270220	9870	9870	9870	9870	0
100	20240307	180900	227270220	9870	9870	9870	9870	0
101	20240307	180800	227270220	9870	9870	9870	9870	0
102	20240307	180700	227270220	9870	9870	9870	9870	0
103	20240307	180600	227270220	9870	9870	9870	9870	0
104	20240307	180500	227270220	9870	9870	9870	9870	0
105	20240307	180400	227270220	9870	9870	9870	9870	0
106	20240307	180300	227270220	9870	9870	9870	9870	0
107	20240307	180200	227270220	9870	9870	9870	9870	0
108	20240307	180100	227270220	9870	9870	9870	9870	0
109	20240307	180000	227270220	9870	9870	9870	9870	0
110	20240307	175900	227270220	9870	9870	9870	9870	0
111	20240307	175800	227270220	9870	9870	9870	9870	0
112	20240307	175700	227270220	9870	9870	9870	9870	0
113	20240307	175600	227270220	9870	9870	9870	9870	0
114	20240307	175500	227270220	9870	9870	9870	9870	0
115	20240307	175400	227270220	9870	9870	9870	9870	0
116	20240307	175300	227270220	9870	9870	9870	9870	0
117	20240307	175200	227270220	9870	9870	9870	9870	0
118	20240307	175100	227270220	9870	9870	9870	9870	0
119	20240307	175000	227270220	9870	9870	9870	9870	0
120	20240307	174900	227270220	9870	9870	9870	9870	0
121	20240307	174800	227270220	9870	9870	9870	9870	0
122	20240307	174700	227270220	9870	9870	9870	9870	210
123	20240307	174600	227270220	9870	9870	9870	9870	0
124	20240307	174500	227270220	9870	9870	9870	9870	0
125	20240307	174400	227270220	9870	9870	9870	9870	0
126	20240307	174300	227270220	9870	9870	9870	9870	0
127	20240307	174200	227270220	9870	9870	9870	9870	0
128	20240307	174100	227270220	9870	9870	9870	9870	0
129	20240307	174000	227270220	9870	9870	9870	9870	0
130	20240307	173900	227270220	9870	9870	9870	9870	0
131	20240307	173800	227270220	9870	9870	9870	9870	0
132	20240307	173700	227270220	9870	9870	9870	9870	0
133	20240307	173600	227270220	9870	9870	9870	9870	0
134	20240307	173500	227270220	9870	9870	9870	9870	0
135	20240307	173400	227270220	9870	9870	9870	9870	0
136	20240307	173300	227270220	9870	9870	9870	9870	0
137	20240307	173200	227270220	9870	9870	9870	9870	0
138	20240307	173100	227270220	9870	9870	9870	9870	0
139	20240307	173000	227270220	9870	9870	9870	9870	0
140	20240307	172900	227270220	9870	9870	9870	9870	0
141	20240307	172800	227270220	9870	9870	9870	9870	0
142	20240307	172700	227270220	9870	9870	9870	9870	0
143	20240307	172600	227270220	9870	9870	9870	9870	0
144	20240307	172500	227270220	9870	9870	9870	9870	0
145	20240307	172400	227270220	9870	9870	9870	9870	0
146	20240307	172300	227270220	9870	9870	9870	9870	0
147	20240307	172200	227270220	9870	9870	9870	9870	0
148	20240307	172100	227270220	9870	9870	9870	9870	0
149	20240307	172000	227270220	9870	9870	9870	9870	0
150	20240307	171900	227270220	9870	9870	9870	9870	0
151	20240307	171800	227270220	9870	9870	9870	9870	0
152	20240307	171700	227270220	9870	9870	9870	9870	210
153	20240307	171600	227270220	9870	9870	9870	9870	0
154	20240307	171500	227270220	9870	9870	9870	9870	0
155	20240307	171400	227270220	9870	9870	9870	9870	0
156	20240307	171300	227270220	9870	9870	9870	9870	0
157	20240307	171200	227270220	9870	9870	9870	9870	0
158	20240307	171100	227270220	9870	9870	9870	9870	0
159	20240307	171000	227270220	9870	9870	9870	9870	0
160	20240307	170900	227270220	9870	9870	9870	9870	0
161	20240307	170800	227270220	9870	9870	9870	9870	0
162	20240307	170700	227270220	9870	9870	9870	9870	0
163	20240307	170600	227270220	9870	9870	9870	9870	0
164	20240307	170500	227270220	9870	9870	9870	9870	0
165	20240307	170400	227270220	9870	9870	9870	9870	0
166	20240307	170300	227270220	9870	9870	9870	9870	0
167	20240307	170200	227270220	9870	9870	9870	9870	0
168	20240307	170100	227270220	9870	9870	9870	9870	0
169	20240307	170000	227270220	9870	9870	9870	9870	0
170	20240307	165900	227270220	9870	9870	9870	9870	0
171	20240307	165800	227270220	9870	9870	9870	9870	0
172	20240307	165700	227270220	9870	9870	9870	9870	0
173	20240307	165600	227270220	9870	9870	9870	9870	0
174	20240307	165500	227270220	9870	9870	9870	9870	0
175	20240307	165400	227270220	9870	9870	9870	9870	0
176	20240307	165300	227270220	9870	9870	9870	9870	0
177	20240307	165200	227270220	9870	9870	9870	9870	0
178	20240307	165100	227270220	9870	9870	9870	9870	0
179	20240307	165000	227270220	9870	9870	9870	9870	0
180	20240307	164900	227270220	9870	9870	9870	9870	0
181	20240307	164800	227270220	9870	9870	9870	9870	0
182	20240307	164700	227270220	9870	9870	9870	9870	210
183	20240307	164600	227270220	9870	9870	9870	9870	0
184	20240307	164500	227270220	9870	9870	9870	9870	0
185	20240307	164400	227270220	9870	9870	9870	9870	0
186	20240307	164300	227270220	9870	9870	9870	9870	0
187	20240307	164200	227270220	9870	9870	9870	9870	0
188	20240307	164100	227270220	9870	9870	9870	9870	0
189	20240307	164000	227270220	9870	9870	9870	9870	0
190	20240307	163900	227270220	9870	9870	9870	9870	0
191	20240307	163800	227270220	9870	9870	9870	9870	0
192	20240307	163700	227270220	9870	9870	9870	9870	0
193	20240307	163600	227270220	9870	9870	9870	9870	0
194	20240307	163500	227270220	9870	9870	9870	9870	0
195	20240307	163400	227270220	9870	9870	9870	9870	0
196	20240307	163300	227270220	9870	9870	9870	9870	0
197	20240307	163200	227270220	9870	9870	9870	9870	0
198	20240307	163100	227270220	9870	9870	9870	9870	0
199	20240307	163000	227270220	9870	9870	9870	9870	0
200	20240307	162900	227270220	9870	9870	9870	9870	0
201	20240307	162800	227270220	9870	9870	9870	9870	0
202	20240307	162700	227270220	9870	9870	9870	9870	0
203	20240307	162600	227270220	9870	9870	9870	9870	0
204	20240307	162500	227270220	9870	9870	9870	9870	0
205	20240307	162400	227270220	9870	9870	9870	9870	0
206	20240307	162300	227270220	9870	9870	9870	9870	0
207	20240307	162200	227270220	9870	9870	9870	9870	0
208	20240307	162100	227270220	9870	9870	9870	9870	0
209	20240307	162000	227270220	9870	9870	9870	9870	0
210	20240307	161900	227270220	9870	9870	9870	9870	0
211	20240307	161800	227270220	9870	9870	9870	9870	0
212	20240307	161700	227270220	9870	9870	9870	9870	210
213	20240307	161600	227270220	9870	9870	9870	9870	0
214	20240307	161500	227270220	9870	9870	9870	9870	0
215	20240307	161400	227270220	9870	9870	9870	9870	0
216	20240307	161300	227270220	9870	9870	9870	9870	0
217	20240307	161200	227270220	9870	9870	9870	9870	0
218	20240307	161100	227270220	9870	9870	9870	9870	0
219	20240307	161000	227270220	9870	9870	9870	9870	0
220	20240307	160900	227270220	9870	9870	9870	9870	0
221	20240307	160800	227270220	9870	9870	9870	9870	0
222	20240307	160700	227270220	9870	9870	9870	9870	0
223	20240307	160600	227270220	9870	9870	9870	9870	0
224	20240307	160500	227270220	9870	9870	9870	9870	0
225	20240307	160400	227270220	9870	9870	9870	9870	0
226	20240307	160300	227270220	9870	9870	9870	9870	0
227	20240307	160200	227270220	9870	9870	9870	9870	0
228	20240307	160100	227270220	9870	9870	9870	9870	0
229	20240307	160000	227270220	9870	9870	9870	9870	0
230	20240307	155900	227270220	9870	9870	9870	9870	0
231	20240307	155800	227270220	9870	9870	9870	9870	0
232	20240307	155700	227270220	9870	9870	9870	9870	0
233	20240307	155600	227270220	9870	9870	9870	9870	0
234	20240307	155500	227270220	9870	9870	9870	9870	0
235	20240307	155400	227270220	9870	9870	9870	9870	0
236	20240307	155300	227270220	9870	9870	9870	9870	0
237	20240307	155200	227270220	9870	9870	9870	9870	0
238	20240307	155100	227270220	9870	9870	9870	9870	0
239	20240307	155000	227270220	9870	9870	9870	9870	0
240	20240307	154900	227270220	9870	9870	9870	9870	0
241	20240307	154800	227270220	9870	9870	9870	9870	0
242	20240307	154700	227270220	9870	9870	9870	9870	210
243	20240307	154600	227270220	9870	9870	9870	9870	0
244	20240307	154500	227270220	9870	9870	9870	9870	0
245	20240307	154400	227270220	9870	9870	9870	9870	0
246	20240307	154300	227270220	9870	9870	9870	9870	0
247	20240307	154200	227270220	9870	9870	9870	9870	0
248	20240307	154100	227270220	9870	9870	9870	9870	0
249	20240307	154000	227270220	9870	9870	9870	9870	0
250	20240307	153900	227270220	9870	9870	9870	9870	0
251	20240307	153800	227270220	9870	9870	9870	9870	0
252	20240307	153700	227270220	9870	9870	9870	9870	0
253	20240307	153600	227270220	9870	9870	9870	9870	0
254	20240307	153500	227270220	9870	9870	9870	9870	0
255	20240307	153400	227270220	9870	9870	9870	9870	0
256	20240307	153300	227270220	9870	9870	9870	9870	0
257	20240307	153200	227270220	9870	9870	9870	9870	0
258	20240307	153100	227270220	9870	9870	9870	9870	0
259	20240307	153000	227270220	9870	9870	9870	9870	210
260	20240307	152900	225197520	9870	9870	9870	9870	0
261	20240307	152800	225197520	9870	9870	9870	9870	0
262	20240307	152700	225197520	9870	9870	9870	9870	0
263	20240307	152600	225197520	9870	9870	9870	9870	0
264	20240307	152500	225197520	9870	9870	9870	9870	0
265	20240307	152400	225197520	9870	9870	9870	9870	0
266	20240307	152300	225197520	9870	9870	9870	9870	0
267	20240307	152200	225197520	9870	9870	9870	9870	0
268	20240307	152100	225197520	9870	9870	9870	9870	0
269	20240307	152000	225197520	9870	9870	9870	9870	0
270	20240307	151900	225197520	9870	9860	9870	9790	63
271	20240307	151800	224577130	9790	9780	9820	9770	90
272	20240307	151700	223695150	9780	9800	9860	9780	76
273	20240307	151600	222949770	9860	9800	9860	9800	170
274	20240307	151500	221283250	9780	9780	9780	9770	15
275	20240307	151400	221136580	9770	9780	9780	9770	3
276	20240307	151300	221107260	9780	9780	9800	9780	307
277	20240307	151200	218104700	9790	9790	9790	9780	36
278	20240307	151100	217752320	9780	9790	9790	9780	58
279	20240307	151000	217184520	9780	9780	9790	9780	5
280	20240307	150900	217135600	9780	9790	9800	9780	23
281	20240307	150800	216910450	9780	9780	9780	9780	0
282	20240307	150700	216910450	9780	9780	9790	9780	8
283	20240307	150600	216832200	9780	9780	9780	9780	3
284	20240307	150500	216802860	9770	9780	9780	9770	12
285	20240307	150400	216685610	9770	9790	9790	9770	43
286	20240307	150300	216265330	9790	9790	9790	9790	5
287	20240307	150200	216216380	9780	9790	9790	9780	3
288	20240307	150100	216187030	9790	9800	9800	9780	12
289	20240307	150000	216069520	9800	9780	9800	9780	5
290	20240307	145900	216020570	9790	9790	9790	9790	1
291	20240307	145800	216010780	9780	9780	9780	9780	2
292	20240307	145700	215991220	9780	9780	9790	9780	14
293	20240307	145600	215854290	9790	9780	9790	9780	3
294	20240307	145500	215824940	9800	9770	9800	9770	33
295	20240307	145400	215501830	9780	9780	9780	9780	0
296	20240307	145300	215501830	9780	9780	9780	9770	16
297	20240307	145200	215345480	9780	9770	9780	9760	36
298	20240307	145100	214993770	9770	9760	9770	9760	12
299	20240307	145000	214876640	9770	9770	9770	9770	1
300	20240307	144900	214866870	9770	9770	9780	9760	14
301	20240307	144800	214730010	9760	9760	9760	9760	2
302	20240307	144700	214710490	9750	9750	9780	9750	151
303	20240307	144600	213235260	9770	9750	9770	9750	14
304	20240307	144500	213098530	9800	9780	9800	9770	186
305	20240307	144400	211278370	9760	9770	9770	9760	158
306	20240307	144300	209735900	9760	9770	9770	9760	3
307	20240307	144200	209706610	9750	9750	9750	9750	10
308	20240307	144100	209609110	9760	9760	9760	9760	2
309	20240307	144000	209589590	9750	9770	9770	9750	3
310	20240307	143900	209560320	9760	9770	9770	9760	24
311	20240307	143800	209325860	9750	9750	9750	9750	2
312	20240307	143700	209306360	9750	9740	9750	9740	40
313	20240307	143600	208916490	9740	9740	9740	9740	0
314	20240307	143500	208916490	9740	9750	9750	9740	3
315	20240307	143400	208887260	9740	9740	9740	9740	2
316	20240307	143300	208867780	9740	9740	9740	9740	13
317	20240307	143200	208741160	9740	9740	9740	9740	0
318	20240307	143100	208741160	9740	9740	9740	9740	2
319	20240307	143000	208721680	9740	9740	9740	9740	2
320	20240307	142900	208702200	9740	9740	9740	9740	12
321	20240307	142800	208585320	9750	9750	9750	9750	10
322	20240307	142700	208487820	9740	9740	9740	9740	2
323	20240307	142600	208468340	9740	9740	9740	9740	2
324	20240307	142500	208448860	9740	9740	9740	9740	14
325	20240307	142400	208312500	9740	9740	9740	9740	13
326	20240307	142300	208185880	9740	9740	9740	9740	0
327	20240307	142200	208185880	9740	9740	9740	9740	2
328	20240307	142100	208166400	9740	9740	9740	9740	12
329	20240307	142000	208049520	9740	9740	9740	9740	2
330	20240307	141900	208030040	9740	9740	9740	9740	1
331	20240307	141800	208020300	9740	9740	9740	9740	2
332	20240307	141700	208000820	9740	9740	9740	9740	13
333	20240307	141600	207874200	9740	9740	9740	9740	2
334	20240307	141500	207854720	9740	9740	9740	9740	2
335	20240307	141400	207835240	9740	9740	9740	9740	0
336	20240307	141300	207835240	9740	9740	9740	9740	13
337	20240307	141200	207708620	9740	9740	9740	9740	2
338	20240307	141100	207689140	9730	9740	9750	9730	16
339	20240307	141000	207533190	9740	9730	9740	9730	110
340	20240307	140900	206461880	9720	9720	9720	9720	3
341	20240307	140800	206432720	9720	9720	9720	9720	5
342	20240307	140700	206384120	9720	9720	9720	9720	2
343	20240307	140600	206364680	9720	9720	9720	9720	19
344	20240307	140500	206180000	9720	9720	9720	9720	0
345	20240307	140400	206180000	9720	9720	9720	9720	14
346	20240307	140300	206043920	9720	9720	9720	9720	2
347	20240307	140200	206024480	9720	9720	9720	9720	2
348	20240307	140100	206005040	9720	9720	9720	9720	0
349	20240307	140000	206005040	9720	9720	9720	9720	11
350	20240307	135900	205898120	9720	9720	9720	9720	52
351	20240307	135800	205392680	9730	9720	9730	9720	7
352	20240307	135700	205324590	9720	9720	9720	9720	2
353	20240307	135600	205305150	9720	9720	9720	9720	1
354	20240307	135500	205295430	9710	9710	9710	9710	2
355	20240307	135400	205276010	9720	9720	9720	9710	1002
356	20240307	135300	195543340	9720	9720	9720	9720	2
357	20240307	135200	195523900	9720	9730	9730	9720	1000
358	20240307	135100	185799640	9730	9730	9730	9730	371
359	20240307	135000	182189810	9740	9740	9740	9740	2
360	20240307	134900	182170330	9740	9730	9740	9730	3
361	20240307	134800	182141130	9740	9740	9740	9730	13
362	20240307	134700	182014530	9730	9730	9730	9730	13
363	20240307	134600	181888040	9720	9730	9730	9720	502
364	20240307	134500	177003600	9730	9740	9750	9730	1239
365	20240307	134400	164944080	9740	9740	9740	9740	176
366	20240307	134300	163229840	9750	9760	9760	9750	223
367	20240307	134200	161055490	9750	9780	9780	9750	2257
368	20240307	134100	139005050	9790	9780	9790	9780	22
369	20240307	134000	138789690	9780	9800	9800	9780	13
370	20240307	133900	138662510	9840	9840	9840	9840	1
371	20240307	133800	138652670	9810	9790	9890	9790	335
372	20240307	133700	135367000	9780	9780	9780	9780	2
373	20240307	133600	135347440	9780	9780	9780	9780	8
374	20240307	133500	135269200	9780	9780	9780	9780	2
375	20240307	133400	135249640	9780	9780	9780	9780	100
376	20240307	133300	134271640	9780	9780	9780	9780	2
377	20240307	133200	134252080	9780	9780	9780	9780	2
378	20240307	133100	134232520	9780	9780	9780	9780	13
379	20240307	133000	134105380	9780	9780	9780	9780	0
380	20240307	132900	134105380	9780	9780	9780	9780	2
381	20240307	132800	134085820	9780	9800	9800	9780	3
382	20240307	132700	134056460	9800	9780	9800	9770	313
383	20240307	132600	130990050	9780	9770	9780	9770	5
384	20240307	132500	130941170	9770	9770	9770	9770	0
385	20240307	132400	130941170	9770	9770	9780	9770	15
386	20240307	132300	130794600	9770	9770	9770	9770	2
387	20240307	132200	130775060	9770	9770	9770	9770	2
388	20240307	132100	130755520	9770	9770	9770	9770	0
389	20240307	132000	130755520	9770	9770	9770	9770	108
390	20240307	131900	129700360	9770	9780	9780	9770	295
391	20240307	131800	126815280	9780	9780	9780	9780	2
392	20240307	131700	126795720	9780	9780	9780	9780	2
393	20240307	131600	126776160	9780	9780	9780	9780	0
394	20240307	131500	126776160	9780	9780	9780	9780	2
395	20240307	131400	126756600	9790	9780	9790	9780	17
396	20240307	131300	126590190	9780	9780	9780	9780	2
397	20240307	131200	126570630	9790	9780	9790	9780	22
398	20240307	131100	126355400	9780	9780	9780	9780	2
399	20240307	131000	126335840	9780	9790	9790	9780	32
400	20240307	130900	126022580	9780	9780	9780	9780	2
401	20240307	130800	126003020	9780	9780	9780	9780	9
402	20240307	130700	125915000	9780	9780	9780	9780	2
403	20240307	130600	125895440	9780	9780	9780	9780	2
404	20240307	130500	125875880	9780	9780	9780	9780	2
405	20240307	130400	125856320	9780	9780	9780	9780	13
406	20240307	130300	125729180	9780	9780	9780	9780	1
407	20240307	130200	125719400	9780	9780	9780	9780	2
408	20240307	130100	125699840	9780	9780	9780	9780	2
409	20240307	130000	125680280	9780	9780	9790	9780	134
410	20240307	125900	124369750	9780	9780	9780	9780	150
411	20240307	125800	122902750	9780	9780	9780	9780	14
412	20240307	125700	122765830	9790	9790	9790	9790	146
413	20240307	125600	121336490	9790	9790	9790	9790	2
414	20240307	125500	121316910	9800	9790	9800	9790	117
415	20240307	125400	120171330	9790	9790	9790	9790	0
416	20240307	125300	120171330	9790	9790	9800	9790	8
417	20240307	125200	120092960	9790	9790	9790	9790	2
418	20240307	125100	120073380	9790	9790	9790	9790	3
419	20240307	125000	120044010	9790	9790	9790	9790	1
420	20240307	124900	120034220	9790	9800	9800	9790	3
421	20240307	124800	120004840	9790	9790	9790	9790	2
422	20240307	124700	119985260	9790	9790	9790	9790	2
423	20240307	124600	119965680	9790	9790	9790	9790	3
424	20240307	124500	119936310	9790	9790	9790	9790	3
425	20240307	124400	119906940	9790	9790	9790	9790	2
426	20240307	124300	119887360	9790	9790	9790	9790	2
427	20240307	124200	119867780	9780	9780	9780	9780	2
428	20240307	124100	119848220	9780	9780	9780	9780	0
429	20240307	124000	119848220	9780	9780	9780	9780	3
430	20240307	123900	119818880	9780	9780	9780	9780	302
431	20240307	123800	116865320	9780	9780	9780	9780	2
432	20240307	123700	116845760	9780	9780	9780	9780	2
433	20240307	123600	116826200	9780	9780	9780	9780	0
434	20240307	123500	116826200	9780	9780	9780	9780	2
435	20240307	123400	116806640	9780	9780	9780	9780	3
436	20240307	123300	116777300	9780	9780	9780	9780	3
437	20240307	123200	116747960	9780	9780	9780	9780	0
438	20240307	123100	116747960	9780	9780	9780	9780	33
439	20240307	123000	116425220	9780	9780	9780	9780	2
440	20240307	122900	116405660	9780	9780	9780	9780	2
441	20240307	122800	116386100	9780	9780	9780	9780	2
442	20240307	122700	116366540	9780	9780	9780	9780	0
443	20240307	122600	116366540	9780	9780	9780	9780	25
444	20240307	122500	116122040	9780	9780	9780	9780	2
445	20240307	122400	116102480	9780	9780	9780	9780	2
446	20240307	122300	116082920	9780	9780	9780	9780	0
447	20240307	122200	116082920	9780	9780	9780	9780	2
448	20240307	122100	116063360	9780	9790	9790	9780	7
449	20240307	122000	115994850	9780	9780	9780	9780	2
450	20240307	121900	115975290	9780	9780	9780	9780	0
451	20240307	121800	115975290	9780	9780	9780	9780	2
452	20240307	121700	115955730	9780	9780	9780	9780	2
453	20240307	121600	115936170	9780	9780	9780	9780	5
454	20240307	121500	115887270	9780	9780	9780	9780	2
455	20240307	121400	115867710	9780	9780	9780	9780	0
456	20240307	121300	115867710	9780	9780	9780	9780	23
457	20240307	121200	115642770	9780	9780	9780	9780	43
458	20240307	121100	115222230	9780	9780	9780	9780	4
459	20240307	121000	115183110	9800	9800	9800	9800	3
460	20240307	120900	115153710	9780	9780	9780	9780	2
461	20240307	120800	115134150	9780	9780	9780	9780	4
462	20240307	120700	115095030	9800	9780	9800	9780	3
463	20240307	120600	115065670	9780	9780	9780	9780	133
464	20240307	120500	113764930	9780	9780	9780	9780	0
465	20240307	120400	113764930	9780	9780	9780	9780	3
466	20240307	120300	113735590	9780	9780	9790	9780	4
467	20240307	120200	113696460	9780	9780	9780	9780	2
468	20240307	120100	113676900	9780	9780	9780	9780	406
469	20240307	120000	109706220	9790	9790	9790	9790	1
470	20240307	115900	109696430	9790	9800	9800	9790	404
471	20240307	115800	105741250	9800	9800	9800	9800	2
472	20240307	115700	105721650	9800	9800	9800	9800	2
473	20240307	115600	105702050	9800	9800	9800	9800	0
474	20240307	115500	105702050	9800	9800	9800	9800	2
475	20240307	115400	105682450	9800	9800	9800	9800	3
476	20240307	115300	105653050	9790	9790	9790	9790	2
477	20240307	115200	105633470	9790	9790	9790	9790	0
478	20240307	115100	105633470	9790	9790	9790	9790	104
479	20240307	115000	104615310	9790	9790	9790	9790	3
480	20240307	114900	104585940	9790	9810	9810	9790	6
481	20240307	114800	104527140	9790	9790	9790	9790	26
482	20240307	114700	104272600	9790	9790	9790	9790	0
483	20240307	114600	104272600	9790	9790	9790	9790	3
484	20240307	114500	104243230	9790	9790	9790	9790	3
485	20240307	114400	104213860	9790	9790	9790	9790	3
486	20240307	114300	104184490	9780	9780	9780	9780	1
487	20240307	114200	104174710	9780	9780	9780	9780	3
488	20240307	114100	104145370	9810	9810	9810	9780	5
489	20240307	114000	104096410	9780	9780	9780	9780	3
490	20240307	113900	104067070	9780	9780	9780	9780	0
491	20240307	113800	104067070	9780	9780	9780	9780	3
492	20240307	113700	104037730	9790	9780	9790	9780	9
493	20240307	113600	103949650	9790	9790	9790	9790	2
494	20240307	113500	103930070	9780	9780	9780	9780	3
495	20240307	113400	103900730	9780	9780	9780	9780	0
496	20240307	113300	103900730	9780	9780	9810	9780	14
497	20240307	113200	103763510	9780	9780	9780	9780	3
498	20240307	113100	103734170	9780	9810	9810	9780	13
499	20240307	113000	103606730	9810	9780	9810	9780	2
500	20240307	112900	103587140	9780	9780	9780	9780	4
501	20240307	112800	103548020	9790	9790	9790	9790	4
502	20240307	112700	103508860	9780	9780	9780	9780	3
503	20240307	112600	103479520	9780	9780	9780	9780	3
504	20240307	112500	103450180	9780	9780	9780	9780	0
505	20240307	112400	103450180	9780	9780	9780	9780	3
506	20240307	112300	103420840	9780	9780	9780	9780	3
507	20240307	112200	103391500	9780	9780	9780	9780	3
508	20240307	112100	103362160	9780	9780	9780	9780	3
509	20240307	112000	103332820	9780	9780	9780	9780	3
510	20240307	111900	103303480	9780	9780	9780	9780	3
511	20240307	111800	103274140	9780	9780	9780	9780	3
512	20240307	111700	103244800	9780	9790	9790	9780	92
513	20240307	111600	102345020	9790	9790	9790	9790	0
514	20240307	111500	102345020	9790	9790	9790	9790	3
515	20240307	111400	102315650	9780	9780	9790	9780	582
516	20240307	111300	96617910	9780	9780	9780	9780	4
517	20240307	111200	96578790	9780	9780	9780	9780	0
518	20240307	111100	96578790	9780	9780	9780	9780	134
519	20240307	111000	95268270	9780	9780	9780	9780	3
520	20240307	110900	95238930	9780	9780	9780	9780	3
521	20240307	110800	95209590	9780	9780	9780	9780	4
522	20240307	110700	95170470	9790	9790	9790	9790	30
523	20240307	110600	94876770	9780	9790	9790	9780	6
524	20240307	110500	94818070	9780	9780	9780	9780	3
525	20240307	110400	94788730	9780	9780	9780	9780	3
526	20240307	110300	94759390	9780	9780	9780	9780	0
527	20240307	110200	94759390	9780	9790	9790	9780	4
528	20240307	110100	94720260	9780	9780	9780	9780	4
529	20240307	110000	94681140	9780	9780	9780	9780	3
530	20240307	105900	94651800	9790	9790	9790	9790	5
531	20240307	105800	94602850	9780	9780	9780	9780	0
532	20240307	105700	94602850	9780	9780	9790	9780	1452
533	20240307	105600	80401570	9780	9830	9830	9780	4328
534	20240307	105500	37961380	9830	9830	9830	9830	0
535	20240307	105400	37961380	9830	9840	9840	9830	5
536	20240307	105300	37912220	9830	9830	9830	9830	1
537	20240307	105200	37902390	9830	9830	9830	9830	0
538	20240307	105100	37902390	9830	9830	9830	9830	1
539	20240307	105000	37892560	9830	9830	9830	9830	0
540	20240307	104900	37892560	9830	9830	9830	9830	0
541	20240307	104800	37892560	9830	9830	9830	9830	1
542	20240307	104700	37882730	9840	9840	9840	9840	1
543	20240307	104600	37872890	9840	9840	9840	9840	0
544	20240307	104500	37872890	9840	9840	9840	9840	1
545	20240307	104400	37863050	9840	9840	9840	9840	0
546	20240307	104300	37863050	9840	9840	9840	9840	6
547	20240307	104200	37804010	9840	9840	9840	9840	0
548	20240307	104100	37804010	9840	9840	9840	9840	0
549	20240307	104000	37804010	9840	9840	9840	9840	0
550	20240307	103900	37804010	9840	9840	9840	9840	0
551	20240307	103800	37804010	9840	9840	9840	9840	0
552	20240307	103700	37804010	9840	9840	9840	9840	0
553	20240307	103600	37804010	9840	9840	9840	9840	0
554	20240307	103500	37804010	9840	9840	9840	9840	0
555	20240307	103400	37804010	9840	9840	9840	9840	0
556	20240307	103300	37804010	9840	9840	9840	9840	0
557	20240307	103200	37804010	9840	9840	9840	9840	30
558	20240307	103100	37508810	9840	9840	9840	9840	0
559	20240307	103000	37508810	9840	9840	9840	9840	0
560	20240307	102900	37508810	9840	9830	9840	9830	105
561	20240307	102800	36475620	9830	9830	9830	9830	1
562	20240307	102700	36465790	9830	9830	9830	9830	0
563	20240307	102600	36465790	9830	9830	9830	9830	0
564	20240307	102500	36465790	9830	9830	9830	9830	5
565	20240307	102400	36416640	9830	9830	9830	9830	0
566	20240307	102300	36416640	9830	9830	9830	9830	2
567	20240307	102200	36396980	9830	9830	9830	9830	0
568	20240307	102100	36396980	9830	9830	9830	9830	0
569	20240307	102000	36396980	9830	9830	9830	9830	54
570	20240307	101900	35866160	9830	9840	9840	9830	23
571	20240307	101800	35639970	9830	9830	9830	9830	1
572	20240307	101700	35630140	9830	9830	9830	9830	105
573	20240307	101600	34597990	9830	9830	9830	9830	0
574	20240307	101500	34597990	9830	9830	9830	9830	300
575	20240307	101400	31648990	9830	9830	9830	9830	6
576	20240307	101300	31590010	9830	9830	9830	9830	0
577	20240307	101200	31590010	9830	9830	9830	9830	1
578	20240307	101100	31580180	9820	9830	9830	9820	4
579	20240307	101000	31540880	9830	9830	9830	9830	1
580	20240307	100900	31531050	9830	9830	9830	9830	0
581	20240307	100800	31531050	9830	9830	9830	9830	0
582	20240307	100700	31531050	9830	9830	9830	9830	3
583	20240307	100600	31501560	9830	9830	9830	9830	1
584	20240307	100500	31491730	9840	9840	9840	9840	0
585	20240307	100400	31491730	9840	9840	9840	9840	0
586	20240307	100300	31491730	9840	9840	9840	9840	0
587	20240307	100200	31491730	9840	9840	9840	9840	0
588	20240307	100100	31491730	9840	9840	9840	9840	0
589	20240307	100000	31491730	9840	9830	9840	9830	181
590	20240307	095900	29712020	9830	9830	9830	9830	0
591	20240307	095800	29712020	9830	9830	9830	9830	1
592	20240307	095700	29702190	9830	9830	9830	9830	1
593	20240307	095600	29692360	9820	9820	9820	9820	280
594	20240307	095500	26942760	9820	9820	9820	9820	0
595	20240307	095400	26942760	9820	9820	9820	9820	1
596	20240307	095300	26932940	9820	9820	9820	9820	71
597	20240307	095200	26235720	9830	9830	9830	9830	2
598	20240307	095100	26216060	9830	9830	9830	9830	0
599	20240307	095000	26216060	9830	9830	9830	9830	0
600	20240307	094900	26216060	9830	9830	9830	9830	2
601	20240307	094800	26196400	9820	9830	9830	9820	31
602	20240307	094700	25891970	9830	9830	9830	9830	0
603	20240307	094600	25891970	9830	9830	9830	9830	106
604	20240307	094500	24849990	9830	9830	9830	9830	0
605	20240307	094400	24849990	9830	9840	9840	9830	41
606	20240307	094300	24446560	9840	9840	9840	9840	10
607	20240307	094200	24348160	9840	9840	9840	9840	2
608	20240307	094100	24328480	9840	9840	9840	9840	0
609	20240307	094000	24328480	9840	9840	9840	9840	0
610	20240307	093900	24328480	9840	9840	9840	9840	0
611	20240307	093800	24328480	9840	9840	9840	9840	10
612	20240307	093700	24230080	9840	9840	9840	9840	1
613	20240307	093600	24220240	9840	9840	9840	9840	570
614	20240307	093500	18611440	9840	9840	9850	9840	3
615	20240307	093400	18581910	9840	9850	9850	9840	5
616	20240307	093300	18532700	9850	9840	9850	9840	12
617	20240307	093200	18414550	9840	9850	9850	9840	95
618	20240307	093100	17478830	9850	9850	9850	9850	20
619	20240307	093000	17281830	9860	9880	9880	9860	245
620	20240307	092900	14865850	9880	9880	9880	9880	1
621	20240307	092800	14855970	9870	9880	9890	9870	10
622	20240307	092700	14757220	9880	9880	9880	9880	4
623	20240307	092600	14717700	9880	9900	9900	9880	237
624	20240307	092500	12373870	9870	9870	9870	9870	0
625	20240307	092400	12373870	9870	9870	9870	9870	1
626	20240307	092300	12364000	9870	9870	9870	9870	3
627	20240307	092200	12334390	9860	9860	9860	9860	0
628	20240307	092100	12334390	9860	9860	9860	9860	5
629	20240307	092000	12285090	9850	9850	9850	9850	3
630	20240307	091900	12255540	9850	9850	9850	9850	70
631	20240307	091800	11566040	9850	9850	9850	9850	2
632	20240307	091700	11546340	9850	9850	9850	9850	0
633	20240307	091600	11546340	9850	9850	9850	9850	1
634	20240307	091500	11536490	9850	9850	9850	9850	0
635	20240307	091400	11536490	9850	9860	9860	9850	28
636	20240307	091300	11260440	9860	9860	9860	9860	0
637	20240307	091200	11260440	9860	9860	9860	9860	19
638	20240307	091100	11073100	9860	9840	9860	9840	72
639	20240307	091000	10364340	9840	9840	9840	9840	11
640	20240307	090900	10256100	9840	9850	9850	9840	253
641	20240307	090800	7766500	9870	9870	9870	9870	0
642	20240307	090700	7766500	9870	9870	9870	9870	0
643	20240307	090600	7766500	9870	9870	9870	9870	2
644	20240307	090500	7746760	9880	9880	9880	9880	1
645	20240307	090400	7736880	9880	9880	9880	9880	1
646	20240307	090300	7727000	9880	9880	9880	9880	0
647	20240307	090200	7727000	9880	9880	9880	9880	100
648	20240307	090100	6739000	9970	9970	9970	9970	0
649	20240307	090000	6739000	9970	9890	9970	9800	687