KissMeData/006370/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	184700	980665910	8890	8890	8890	8890	470
3	20240304	184600	980665910	8890	8890	8890	8890	0
4	20240304	184500	980665910	8890	8890	8890	8890	0
5	20240304	184400	980665910	8890	8890	8890	8890	0
6	20240304	184300	980665910	8890	8890	8890	8890	0
7	20240304	184200	980665910	8890	8890	8890	8890	0
8	20240304	184100	980665910	8890	8890	8890	8890	0
9	20240304	184000	980665910	8890	8890	8890	8890	0
10	20240304	183900	980665910	8890	8890	8890	8890	0
11	20240304	183800	980665910	8890	8890	8890	8890	0
12	20240304	183700	980665910	8890	8890	8890	8890	0
13	20240304	183600	980665910	8890	8890	8890	8890	0
14	20240304	183500	980665910	8890	8890	8890	8890	0
15	20240304	183400	980665910	8890	8890	8890	8890	0
16	20240304	183300	980665910	8890	8890	8890	8890	0
17	20240304	183200	980665910	8890	8890	8890	8890	0
18	20240304	183100	980665910	8890	8890	8890	8890	0
19	20240304	183000	980665910	8890	8890	8890	8890	0
20	20240304	182900	980665910	8890	8890	8890	8890	0
21	20240304	182800	980665910	8890	8890	8890	8890	0
22	20240304	182700	980665910	8890	8890	8890	8890	0
23	20240304	182600	980665910	8890	8890	8890	8890	0
24	20240304	182500	980665910	8890	8890	8890	8890	0
25	20240304	182400	980665910	8890	8890	8890	8890	0
26	20240304	182300	980665910	8890	8890	8890	8890	0
27	20240304	182200	980665910	8890	8890	8890	8890	0
28	20240304	182100	980665910	8890	8890	8890	8890	0
29	20240304	182000	980665910	8890	8890	8890	8890	0
30	20240304	181900	980665910	8890	8890	8890	8890	0
31	20240304	181800	980665910	8890	8890	8890	8890	0
32	20240304	181700	980665910	8890	8890	8890	8890	470
33	20240304	181600	980665910	8890	8890	8890	8890	0
34	20240304	181500	980665910	8890	8890	8890	8890	0
35	20240304	181400	980665910	8890	8890	8890	8890	0
36	20240304	181300	980665910	8890	8890	8890	8890	0
37	20240304	181200	980665910	8890	8890	8890	8890	0
38	20240304	181100	980665910	8890	8890	8890	8890	0
39	20240304	181000	980665910	8890	8890	8890	8890	0
40	20240304	180900	980665910	8890	8890	8890	8890	0
41	20240304	180800	980665910	8890	8890	8890	8890	0
42	20240304	180700	980665910	8890	8890	8890	8890	0
43	20240304	180600	980665910	8890	8890	8890	8890	0
44	20240304	180500	980665910	8890	8890	8890	8890	0
45	20240304	180400	980665910	8890	8890	8890	8890	0
46	20240304	180300	980665910	8890	8890	8890	8890	0
47	20240304	180200	980665910	8890	8890	8890	8890	0
48	20240304	180100	980665910	8890	8890	8890	8890	0
49	20240304	180000	980665910	8890	8890	8890	8890	0
50	20240304	175900	980665910	8890	8890	8890	8890	0
51	20240304	175800	980665910	8890	8890	8890	8890	0
52	20240304	175700	980665910	8890	8890	8890	8890	0
53	20240304	175600	980665910	8890	8890	8890	8890	0
54	20240304	175500	980665910	8890	8890	8890	8890	0
55	20240304	175400	980665910	8890	8890	8890	8890	0
56	20240304	175300	980665910	8890	8890	8890	8890	0
57	20240304	175200	980665910	8890	8890	8890	8890	0
58	20240304	175100	980665910	8890	8890	8890	8890	0
59	20240304	175000	980665910	8890	8890	8890	8890	0
60	20240304	174900	980665910	8890	8890	8890	8890	0
61	20240304	174800	980665910	8890	8890	8890	8890	0
62	20240304	174700	980665910	8890	8890	8890	8890	470
63	20240304	174600	980665910	8890	8890	8890	8890	0
64	20240304	174500	980665910	8890	8890	8890	8890	0
65	20240304	174400	980665910	8890	8890	8890	8890	0
66	20240304	174300	980665910	8890	8890	8890	8890	0
67	20240304	174200	980665910	8890	8890	8890	8890	0
68	20240304	174100	980665910	8890	8890	8890	8890	0
69	20240304	174000	980665910	8890	8890	8890	8890	0
70	20240304	173900	980665910	8890	8890	8890	8890	0
71	20240304	173800	980665910	8890	8890	8890	8890	0
72	20240304	173700	980665910	8890	8890	8890	8890	0
73	20240304	173600	980665910	8890	8890	8890	8890	0
74	20240304	173500	980665910	8890	8890	8890	8890	0
75	20240304	173400	980665910	8890	8890	8890	8890	0
76	20240304	173300	980665910	8890	8890	8890	8890	0
77	20240304	173200	980665910	8890	8890	8890	8890	0
78	20240304	173100	980665910	8890	8890	8890	8890	0
79	20240304	173000	980665910	8890	8890	8890	8890	0
80	20240304	172900	980665910	8890	8890	8890	8890	0
81	20240304	172800	980665910	8890	8890	8890	8890	0
82	20240304	172700	980665910	8890	8890	8890	8890	0
83	20240304	172600	980665910	8890	8890	8890	8890	0
84	20240304	172500	980665910	8890	8890	8890	8890	0
85	20240304	172400	980665910	8890	8890	8890	8890	0
86	20240304	172300	980665910	8890	8890	8890	8890	0
87	20240304	172200	980665910	8890	8890	8890	8890	0
88	20240304	172100	980665910	8890	8890	8890	8890	0
89	20240304	172000	980665910	8890	8890	8890	8890	0
90	20240304	171900	980665910	8890	8890	8890	8890	0
91	20240304	171800	980665910	8890	8890	8890	8890	0
92	20240304	171700	980665910	8890	8890	8890	8890	470
93	20240304	171600	980665910	8890	8890	8890	8890	0
94	20240304	171500	980665910	8890	8890	8890	8890	0
95	20240304	171400	980665910	8890	8890	8890	8890	0
96	20240304	171300	980665910	8890	8890	8890	8890	0
97	20240304	171200	980665910	8890	8890	8890	8890	0
98	20240304	171100	980665910	8890	8890	8890	8890	0
99	20240304	171000	980665910	8890	8890	8890	8890	0
100	20240304	170900	980665910	8890	8890	8890	8890	0
101	20240304	170800	980665910	8890	8890	8890	8890	0
102	20240304	170700	980665910	8890	8890	8890	8890	0
103	20240304	170600	980665910	8890	8890	8890	8890	0
104	20240304	170500	980665910	8890	8890	8890	8890	0
105	20240304	170400	980665910	8890	8890	8890	8890	0
106	20240304	170300	980665910	8890	8890	8890	8890	0
107	20240304	170200	980665910	8890	8890	8890	8890	0
108	20240304	170100	980665910	8890	8890	8890	8890	0
109	20240304	170000	980665910	8890	8890	8890	8890	0
110	20240304	165900	980665910	8890	8890	8890	8890	0
111	20240304	165800	980665910	8890	8890	8890	8890	0
112	20240304	165700	980665910	8890	8890	8890	8890	0
113	20240304	165600	980665910	8890	8890	8890	8890	0
114	20240304	165500	980665910	8890	8890	8890	8890	0
115	20240304	165400	980665910	8890	8890	8890	8890	0
116	20240304	165300	980665910	8890	8890	8890	8890	0
117	20240304	165200	980665910	8890	8890	8890	8890	0
118	20240304	165100	980665910	8890	8890	8890	8890	0
119	20240304	165000	980665910	8890	8890	8890	8890	0
120	20240304	164900	980665910	8890	8890	8890	8890	0
121	20240304	164800	980665910	8890	8890	8890	8890	0
122	20240304	164700	980665910	8890	8890	8890	8890	470
123	20240304	164600	980665910	8890	8890	8890	8890	0
124	20240304	164500	980665910	8890	8890	8890	8890	0
125	20240304	164400	980665910	8890	8890	8890	8890	0
126	20240304	164300	980665910	8890	8890	8890	8890	0
127	20240304	164200	980665910	8890	8890	8890	8890	0
128	20240304	164100	980665910	8890	8890	8890	8890	0
129	20240304	164000	980665910	8890	8890	8890	8890	0
130	20240304	163900	980665910	8890	8890	8890	8890	0
131	20240304	163800	980665910	8890	8890	8890	8890	0
132	20240304	163700	980665910	8890	8890	8890	8890	0
133	20240304	163600	980665910	8890	8890	8890	8890	0
134	20240304	163500	980665910	8890	8890	8890	8890	0
135	20240304	163400	980665910	8890	8890	8890	8890	0
136	20240304	163300	980665910	8890	8890	8890	8890	0
137	20240304	163200	980665910	8890	8890	8890	8890	0
138	20240304	163100	980665910	8890	8890	8890	8890	0
139	20240304	163000	980665910	8890	8890	8890	8890	0
140	20240304	162900	980665910	8890	8890	8890	8890	0
141	20240304	162800	980665910	8890	8890	8890	8890	0
142	20240304	162700	980665910	8890	8890	8890	8890	0
143	20240304	162600	980665910	8890	8890	8890	8890	0
144	20240304	162500	980665910	8890	8890	8890	8890	0
145	20240304	162400	980665910	8890	8890	8890	8890	0
146	20240304	162300	980665910	8890	8890	8890	8890	0
147	20240304	162200	980665910	8890	8890	8890	8890	0
148	20240304	162100	980665910	8890	8890	8890	8890	0
149	20240304	162000	980665910	8890	8890	8890	8890	0
150	20240304	161900	980665910	8890	8890	8890	8890	0
151	20240304	161800	980665910	8890	8890	8890	8890	0
152	20240304	161700	980665910	8890	8890	8890	8890	470
153	20240304	161600	980665910	8890	8890	8890	8890	0
154	20240304	161500	980665910	8890	8890	8890	8890	0
155	20240304	161400	980665910	8890	8890	8890	8890	0
156	20240304	161300	980665910	8890	8890	8890	8890	0
157	20240304	161200	980665910	8890	8890	8890	8890	0
158	20240304	161100	980665910	8890	8890	8890	8890	0
159	20240304	161000	980665910	8890	8890	8890	8890	0
160	20240304	160900	980665910	8890	8890	8890	8890	0
161	20240304	160800	980665910	8890	8890	8890	8890	0
162	20240304	160700	980665910	8890	8890	8890	8890	0
163	20240304	160600	980665910	8890	8890	8890	8890	0
164	20240304	160500	980665910	8890	8890	8890	8890	0
165	20240304	160400	980665910	8890	8890	8890	8890	0
166	20240304	160300	980665910	8890	8890	8890	8890	0
167	20240304	160200	980665910	8890	8890	8890	8890	0
168	20240304	160100	980665910	8890	8890	8890	8890	0
169	20240304	160000	980665910	8890	8890	8890	8890	0
170	20240304	155900	980665910	8890	8890	8890	8890	0
171	20240304	155800	980665910	8890	8890	8890	8890	0
172	20240304	155700	980665910	8890	8890	8890	8890	0
173	20240304	155600	980665910	8890	8890	8890	8890	0
174	20240304	155500	980665910	8890	8890	8890	8890	0
175	20240304	155400	980665910	8890	8890	8890	8890	0
176	20240304	155300	980665910	8890	8890	8890	8890	0
177	20240304	155200	980665910	8890	8890	8890	8890	0
178	20240304	155100	980665910	8890	8890	8890	8890	0
179	20240304	155000	980665910	8890	8890	8890	8890	0
180	20240304	154900	980665910	8890	8890	8890	8890	0
181	20240304	154800	980665910	8890	8890	8890	8890	0
182	20240304	154700	980665910	8890	8890	8890	8890	470
183	20240304	154600	980665910	8890	8890	8890	8890	0
184	20240304	154500	980665910	8890	8890	8890	8890	0
185	20240304	154400	980665910	8890	8890	8890	8890	0
186	20240304	154300	980665910	8890	8890	8890	8890	0
187	20240304	154200	980665910	8890	8890	8890	8890	0
188	20240304	154100	980665910	8890	8890	8890	8890	0
189	20240304	154000	980665910	8890	8890	8890	8890	0
190	20240304	153900	980665910	8890	8890	8890	8890	0
191	20240304	153800	980665910	8890	8890	8890	8890	0
192	20240304	153700	980665910	8890	8890	8890	8890	0
193	20240304	153600	980665910	8890	8890	8890	8890	0
194	20240304	153500	980665910	8890	8890	8890	8890	0
195	20240304	153400	980665910	8890	8890	8890	8890	0
196	20240304	153300	980665910	8890	8890	8890	8890	0
197	20240304	153200	980665910	8890	8890	8890	8890	0
198	20240304	153100	980665910	8890	8890	8890	8890	0
199	20240304	153000	980665910	8890	8890	8890	8890	470
200	20240304	152900	976487610	8880	8880	8880	8880	0
201	20240304	152800	976487610	8880	8880	8880	8880	0
202	20240304	152700	976487610	8880	8880	8880	8880	0
203	20240304	152600	976487610	8880	8880	8880	8880	0
204	20240304	152500	976487610	8880	8880	8880	8880	0
205	20240304	152400	976487610	8880	8880	8880	8880	0
206	20240304	152300	976487610	8880	8880	8880	8880	0
207	20240304	152200	976487610	8880	8880	8880	8880	0
208	20240304	152100	976487610	8880	8880	8880	8880	0
209	20240304	152000	976487610	8880	8880	8880	8880	0
210	20240304	151900	976487610	8880	8840	8880	8840	260
211	20240304	151800	974179940	8880	8880	8880	8880	5
212	20240304	151700	974135540	8880	8880	8880	8880	1
213	20240304	151600	974126660	8890	8850	8890	8850	497
214	20240304	151500	969725570	8850	8850	8850	8850	2500
215	20240304	151400	947600570	8900	8900	8900	8900	1
216	20240304	151300	947591670	8910	8900	8910	8900	19
217	20240304	151200	947422440	8830	8830	8830	8830	0
218	20240304	151100	947422440	8830	8860	8860	8830	100
219	20240304	151000	946538170	8860	8860	8860	8860	0
220	20240304	150900	946538170	8860	8860	8860	8860	0
221	20240304	150800	946538170	8860	8860	8860	8860	0
222	20240304	150700	946538170	8860	8860	8860	8860	166
223	20240304	150600	945067410	8860	8860	8860	8860	0
224	20240304	150500	945067410	8860	8860	8860	8860	0
225	20240304	150400	945067410	8860	8860	8860	8860	0
226	20240304	150300	945067410	8860	8860	8860	8860	0
227	20240304	150200	945067410	8860	8860	8860	8860	0
228	20240304	150100	945067410	8860	8870	8870	8860	1200
229	20240304	150000	934435210	8860	8860	8860	8860	0
230	20240304	145900	934435210	8860	8860	8860	8860	0
231	20240304	145800	934435210	8860	8860	8860	8860	0
232	20240304	145700	934435210	8860	8860	8860	8860	0
233	20240304	145600	934435210	8860	8860	8860	8860	0
234	20240304	145500	934435210	8860	8860	8860	8860	0
235	20240304	145400	934435210	8860	8870	8870	8860	10
236	20240304	145300	934346560	8850	8850	8850	8850	0
237	20240304	145200	934346560	8850	8850	8850	8850	0
238	20240304	145100	934346560	8850	8870	8870	8850	800
239	20240304	145000	927262170	8870	8870	8870	8870	0
240	20240304	144900	927262170	8870	8870	8870	8870	0
241	20240304	144800	927262170	8870	8870	8870	8870	0
242	20240304	144700	927262170	8870	8870	8870	8870	0
243	20240304	144600	927262170	8870	8860	8950	8860	3
244	20240304	144500	927235490	8860	8860	8860	8860	15
245	20240304	144400	927102590	8890	8890	8890	8890	0
246	20240304	144300	927102590	8890	8890	8890	8890	0
247	20240304	144200	927102590	8890	8890	8890	8890	14
248	20240304	144100	926978130	8890	8890	8890	8890	0
249	20240304	144000	926978130	8890	8900	8900	8890	700
250	20240304	143900	920753690	8980	8980	8980	8980	0
251	20240304	143800	920753690	8980	8980	8980	8980	0
252	20240304	143700	920753690	8980	8980	8980	8980	0
253	20240304	143600	920753690	8980	8980	8980	8980	1
254	20240304	143500	920744710	8980	8980	8980	8980	0
255	20240304	143400	920744710	8980	8980	8980	8980	4
256	20240304	143300	920708790	8900	8900	8900	8900	0
257	20240304	143200	920708790	8900	8900	8900	8900	0
258	20240304	143100	920708790	8900	8900	8900	8900	0
259	20240304	143000	920708790	8900	8900	8900	8900	3000
260	20240304	142900	894008790	8960	8950	8960	8950	468
261	20240304	142800	889815870	8900	8900	8900	8900	1169
262	20240304	142700	879411770	8900	8890	8900	8890	155
263	20240304	142600	878032430	8900	8900	8900	8900	0
264	20240304	142500	878032430	8900	8900	8900	8900	0
265	20240304	142400	878032430	8900	8900	8900	8900	0
266	20240304	142300	878032430	8900	8880	8900	8880	4
267	20240304	142200	877996860	8840	8840	8840	8840	53
268	20240304	142100	877528340	8840	8840	8840	8840	0
269	20240304	142000	877528340	8840	8840	8840	8840	2000
270	20240304	141900	859848340	8840	8840	8840	8840	0
271	20240304	141800	859848340	8840	8840	8840	8840	0
272	20240304	141700	859848340	8840	8840	8840	8840	0
273	20240304	141600	859848340	8840	8850	8850	8840	800
274	20240304	141500	852775230	8850	8850	8850	8850	0
275	20240304	141400	852775230	8850	8850	8850	8850	0
276	20240304	141300	852775230	8850	8850	8850	8850	0
277	20240304	141200	852775230	8850	8840	8850	8840	1456
278	20240304	141100	839901560	8810	8810	8810	8810	0
279	20240304	141000	839901560	8810	8810	8810	8810	0
280	20240304	140900	839901560	8810	8810	8810	8810	0
281	20240304	140800	839901560	8810	8810	8810	8810	0
282	20240304	140700	839901560	8810	8810	8810	8810	100
283	20240304	140600	839020560	8810	8890	8890	8800	1883
284	20240304	140500	822418560	8890	8890	8890	8890	5
285	20240304	140400	822374110	8900	8900	8900	8900	155
286	20240304	140300	820994610	8920	8920	8920	8920	0
287	20240304	140200	820994610	8920	8900	8920	8900	11
288	20240304	140100	820896510	8900	8900	8900	8900	1
289	20240304	140000	820887610	8900	8930	8930	8900	31
290	20240304	135900	820611060	8930	8930	8930	8930	0
291	20240304	135800	820611060	8930	8930	8930	8930	0
292	20240304	135700	820611060	8930	8930	8930	8930	1
293	20240304	135600	820602130	8910	8910	8910	8910	0
294	20240304	135500	820602130	8910	8910	8910	8910	0
295	20240304	135400	820602130	8910	8910	8910	8910	46
296	20240304	135300	820192270	8910	8910	8910	8910	837
297	20240304	135200	812734600	8940	8940	8940	8940	0
298	20240304	135100	812734600	8940	8940	8940	8940	0
299	20240304	135000	812734600	8940	8940	8940	8940	0
300	20240304	134900	812734600	8940	8940	8940	8940	0
301	20240304	134800	812734600	8940	8940	8940	8940	0
302	20240304	134700	812734600	8940	8940	8940	8940	27
303	20240304	134600	812493220	8930	8930	8930	8930	0
304	20240304	134500	812493220	8930	8930	8930	8930	0
305	20240304	134400	812493220	8930	8930	8930	8930	0
306	20240304	134300	812493220	8930	8930	8930	8930	0
307	20240304	134200	812493220	8930	8930	8930	8930	0
308	20240304	134100	812493220	8930	8930	8930	8930	0
309	20240304	134000	812493220	8930	8930	8930	8930	0
310	20240304	133900	812493220	8930	8930	8930	8930	1
311	20240304	133800	812484290	8930	8930	8930	8930	0
312	20240304	133700	812484290	8930	8930	8930	8930	0
313	20240304	133600	812484290	8930	8930	8930	8930	0
314	20240304	133500	812484290	8930	8930	8930	8930	0
315	20240304	133400	812484290	8930	8940	8940	8930	11
316	20240304	133300	812386050	8940	8940	8940	8940	0
317	20240304	133200	812386050	8940	8940	8940	8940	0
318	20240304	133100	812386050	8940	8940	8940	8940	0
319	20240304	133000	812386050	8940	8940	8940	8940	0
320	20240304	132900	812386050	8940	8940	8940	8940	1
321	20240304	132800	812377110	8940	8940	8940	8940	51
322	20240304	132700	811921170	8940	8940	8940	8940	162
323	20240304	132600	810472890	8940	8940	8940	8940	1
324	20240304	132500	810463950	8940	8950	8950	8940	51
325	20240304	132400	810007510	8950	8950	8950	8950	0
326	20240304	132300	810007510	8950	8950	8950	8950	81
327	20240304	132200	809282560	8970	8970	8970	8970	10
328	20240304	132100	809192860	8980	8980	8980	8980	0
329	20240304	132000	809192860	8980	8980	8980	8980	269
330	20240304	131900	806777240	8960	8960	8960	8960	0
331	20240304	131800	806777240	8960	8960	8960	8960	0
332	20240304	131700	806777240	8960	8960	8960	8960	12
333	20240304	131600	806669720	8940	8940	8940	8940	0
334	20240304	131500	806669720	8940	8940	8940	8940	0
335	20240304	131400	806669720	8940	8940	8940	8940	0
336	20240304	131300	806669720	8940	8940	8940	8940	0
337	20240304	131200	806669720	8940	8940	8940	8940	0
338	20240304	131100	806669720	8940	8940	8940	8940	0
339	20240304	131000	806669720	8940	8940	8940	8940	23
340	20240304	130900	806464100	8930	8930	8930	8930	0
341	20240304	130800	806464100	8930	8930	8930	8930	0
342	20240304	130700	806464100	8930	8930	8930	8930	0
343	20240304	130600	806464100	8930	8930	8930	8930	0
344	20240304	130500	806464100	8930	8930	8930	8930	0
345	20240304	130400	806464100	8930	8930	8930	8930	0
346	20240304	130300	806464100	8930	8930	8930	8930	0
347	20240304	130200	806464100	8930	8930	8930	8930	0
348	20240304	130100	806464100	8930	8930	8930	8930	0
349	20240304	130000	806464100	8930	8930	8930	8930	19
350	20240304	125900	806294430	8930	8930	8930	8930	1
351	20240304	125800	806285500	8880	8880	8880	8880	0
352	20240304	125700	806285500	8880	8880	8880	8880	0
353	20240304	125600	806285500	8880	8880	8880	8880	0
354	20240304	125500	806285500	8880	8880	8880	8880	0
355	20240304	125400	806285500	8880	8880	8880	8880	0
356	20240304	125300	806285500	8880	8880	8880	8880	0
357	20240304	125200	806285500	8880	8880	8880	8880	0
358	20240304	125100	806285500	8880	8880	8880	8880	0
359	20240304	125000	806285500	8880	8880	8880	8880	0
360	20240304	124900	806285500	8880	8880	8880	8880	0
361	20240304	124800	806285500	8880	8880	8880	8880	0
362	20240304	124700	806285500	8880	8880	8880	8880	0
363	20240304	124600	806285500	8880	8880	8880	8880	0
364	20240304	124500	806285500	8880	8880	8880	8880	0
365	20240304	124400	806285500	8880	8890	8890	8880	300
366	20240304	124300	803621470	8940	8940	8940	8940	0
367	20240304	124200	803621470	8940	8940	8940	8940	50
368	20240304	124100	803174470	8940	8940	8940	8940	86
369	20240304	124000	802405630	8940	8940	8940	8940	2
370	20240304	123900	802387750	8940	8940	8940	8940	0
371	20240304	123800	802387750	8940	8930	8940	8930	62
372	20240304	123700	801833680	8930	8930	8930	8930	1
373	20240304	123600	801824750	8880	8880	8880	8880	0
374	20240304	123500	801824750	8880	8880	8880	8880	0
375	20240304	123400	801824750	8880	8880	8880	8880	770
376	20240304	123300	794987150	8880	8880	8880	8880	0
377	20240304	123200	794987150	8880	8880	8880	8880	0
378	20240304	123100	794987150	8880	8880	8880	8880	0
379	20240304	123000	794987150	8880	8880	8880	8880	0
380	20240304	122900	794987150	8880	8880	8880	8880	0
381	20240304	122800	794987150	8880	8880	8880	8880	0
382	20240304	122700	794987150	8880	8880	8880	8880	0
383	20240304	122600	794987150	8880	8960	8960	8880	900
384	20240304	122500	786975060	8960	8960	8960	8960	0
385	20240304	122400	786975060	8960	8960	8960	8960	0
386	20240304	122300	786975060	8960	8960	8960	8960	0
387	20240304	122200	786975060	8960	8960	8960	8960	0
388	20240304	122100	786975060	8960	8960	8960	8960	0
389	20240304	122000	786975060	8960	8960	8960	8960	0
390	20240304	121900	786975060	8960	8960	8960	8960	0
391	20240304	121800	786975060	8960	8960	8960	8960	0
392	20240304	121700	786975060	8960	8960	8960	8960	0
393	20240304	121600	786975060	8960	8960	8960	8960	0
394	20240304	121500	786975060	8960	8960	8960	8960	0
395	20240304	121400	786975060	8960	8960	8960	8960	0
396	20240304	121300	786975060	8960	8980	8980	8960	12
397	20240304	121200	786867320	8930	8930	8930	8930	0
398	20240304	121100	786867320	8930	9000	9020	8920	1022
399	20240304	121000	777749560	9020	9020	9020	9020	0
400	20240304	120900	777749560	9020	9020	9020	9020	0
401	20240304	120800	777749560	9020	9020	9020	9020	0
402	20240304	120700	777749560	9020	9020	9020	9020	0
403	20240304	120600	777749560	9020	9020	9020	9020	0
404	20240304	120500	777749560	9020	9020	9020	9020	4
405	20240304	120400	777713480	9040	9040	9040	9040	0
406	20240304	120300	777713480	9040	9040	9040	9040	0
407	20240304	120200	777713480	9040	9040	9040	9040	0
408	20240304	120100	777713480	9040	9040	9040	9040	0
409	20240304	120000	777713480	9040	9040	9040	9040	0
410	20240304	115900	777713480	9040	9040	9040	9040	0
411	20240304	115800	777713480	9040	9040	9040	9040	1433
412	20240304	115700	764759160	9040	9040	9040	9040	0
413	20240304	115600	764759160	9040	9040	9040	9040	0
414	20240304	115500	764759160	9040	9040	9040	9040	0
415	20240304	115400	764759160	9040	9040	9040	9040	0
416	20240304	115300	764759160	9040	9070	9070	9040	591
417	20240304	115200	759416460	9070	9040	9070	9040	21
418	20240304	115100	759226440	9070	9090	9090	9070	495
419	20240304	115000	754732250	9110	9110	9110	9110	1
420	20240304	114900	754723140	9140	9120	9140	9110	327
421	20240304	114800	751740960	9110	9120	9120	9110	96
422	20240304	114700	750865960	9110	9090	9110	9090	117
423	20240304	114600	749800170	9090	9060	9090	9060	1085
424	20240304	114500	739956750	9070	9070	9070	9070	67
425	20240304	114400	739349060	9070	9070	9070	9070	10
426	20240304	114300	739258360	9070	8990	9070	8990	382
427	20240304	114200	735803330	8990	8960	8990	8960	1072
428	20240304	114100	726187090	8920	8930	8960	8920	676
429	20240304	114000	720142420	8920	8880	8920	8880	230
430	20240304	113900	718095330	8880	8880	8880	8880	0
431	20240304	113800	718095330	8880	8880	8880	8880	601
432	20240304	113700	712758450	8830	8830	8830	8830	0
433	20240304	113600	712758450	8830	8810	8830	8810	650
434	20240304	113500	707019950	8750	8750	8750	8750	0
435	20240304	113400	707019950	8750	8750	8750	8750	0
436	20240304	113300	707019950	8750	8750	8750	8750	0
437	20240304	113200	707019950	8750	8750	8750	8750	0
438	20240304	113100	707019950	8750	8750	8750	8750	0
439	20240304	113000	707019950	8750	8750	8750	8750	0
440	20240304	112900	707019950	8750	8750	8750	8750	0
441	20240304	112800	707019950	8750	8790	8790	8750	1000
442	20240304	112700	698244060	8800	8800	8800	8800	736
443	20240304	112600	691767260	8750	8750	8750	8750	0
444	20240304	112500	691767260	8750	8750	8750	8750	0
445	20240304	112400	691767260	8750	8750	8750	8750	20
446	20240304	112300	691592260	8800	8800	8800	8800	11
447	20240304	112200	691495460	8800	8800	8800	8800	0
448	20240304	112100	691495460	8800	8800	8800	8800	120
449	20240304	112000	690439460	8750	8750	8750	8750	0
450	20240304	111900	690439460	8750	8730	8750	8730	53
451	20240304	111800	689975770	8720	8720	8720	8720	100
452	20240304	111700	689103770	8710	8710	8710	8710	0
453	20240304	111600	689103770	8710	8740	8740	8700	4623
454	20240304	111500	648879850	8740	8740	8740	8740	3
455	20240304	111400	648853630	8740	8750	8750	8740	1135
456	20240304	111300	638933710	8780	8780	8780	8780	200
457	20240304	111200	637177710	8790	8820	8820	8790	4001
458	20240304	111100	601957820	8840	8840	8840	8840	1
459	20240304	111000	601948980	8800	8790	8800	8790	741
460	20240304	110900	595430130	8730	8680	8790	8680	14999
461	20240304	110800	464486980	8650	8700	8700	8640	1964
462	20240304	110700	447462720	8710	8730	8730	8710	51
463	20240304	110600	447018470	8710	8730	8730	8700	60
464	20240304	110500	446496400	8710	8710	8740	8710	3
465	20240304	110400	446470240	8720	8710	8740	8710	4
466	20240304	110300	446435330	8740	8710	8750	8710	35
467	20240304	110200	446129500	8740	8740	8740	8740	0
468	20240304	110100	446129500	8740	8740	8740	8740	2
469	20240304	110000	446112020	8700	8700	8700	8700	0
470	20240304	105900	446112020	8700	8780	8780	8690	1906
471	20240304	105800	429465400	8780	8780	8780	8780	1
472	20240304	105700	429456620	8780	8780	8780	8780	14
473	20240304	105600	429333700	8780	8780	8780	8780	148
474	20240304	105500	428034260	8780	8780	8780	8780	26
475	20240304	105400	427805980	8780	8790	8790	8780	135
476	20240304	105300	426619530	8800	8810	8810	8800	459
477	20240304	105200	422580230	8800	8800	8800	8800	0
478	20240304	105100	422580230	8800	8800	8800	8800	0
479	20240304	105000	422580230	8800	8800	8800	8800	0
480	20240304	104900	422580230	8800	8800	8800	8800	0
481	20240304	104800	422580230	8800	8780	8800	8780	122
482	20240304	104700	421506990	8780	8860	8860	8780	5167
483	20240304	104600	375945330	8870	8870	8870	8870	0
484	20240304	104500	375945330	8870	8870	8870	8870	100
485	20240304	104400	375058330	8880	8880	8880	8880	0
486	20240304	104300	375058330	8880	8880	8880	8880	11
487	20240304	104200	374960650	8880	8880	8880	8880	1
488	20240304	104100	374951770	8860	8890	8890	8860	631
489	20240304	104000	369352120	8920	8920	8920	8920	0
490	20240304	103900	369352120	8920	8890	8920	8890	26
491	20240304	103800	369120260	8920	8920	8920	8920	0
492	20240304	103700	369120260	8920	8890	8920	8890	3
493	20240304	103600	369093530	8930	8930	8930	8930	0
494	20240304	103500	369093530	8930	8890	8930	8890	201
495	20240304	103400	367304620	8900	8900	8900	8900	0
496	20240304	103300	367304620	8900	8900	8900	8900	2
497	20240304	103200	367286820	8890	8900	8900	8890	52
498	20240304	103100	366824520	8900	8890	8900	8890	25
499	20240304	103000	366602070	8890	8890	8890	8890	0
500	20240304	102900	366602070	8890	8890	8890	8890	6
501	20240304	102800	366548730	8900	8890	8900	8890	16
502	20240304	102700	366406480	8890	8890	8890	8890	0
503	20240304	102600	366406480	8890	8890	8890	8890	0
504	20240304	102500	366406480	8890	8890	8890	8890	2
505	20240304	102400	366388700	8890	8900	8900	8890	6
506	20240304	102300	366335340	8930	8900	8930	8900	3
507	20240304	102200	366308580	8930	8900	8930	8900	3
508	20240304	102100	366281850	8930	8930	8930	8930	2
509	20240304	102000	366263990	8930	8930	8930	8930	0
510	20240304	101900	366263990	8930	8930	8930	8930	20
511	20240304	101800	366085390	8930	8930	8930	8930	10
512	20240304	101700	365996090	8930	8930	8930	8930	0
513	20240304	101600	365996090	8930	8930	8930	8930	2
514	20240304	101500	365978230	8930	8920	8930	8920	50
515	20240304	101400	365532120	8940	8940	8940	8900	4
516	20240304	101300	365496400	8940	8940	8940	8940	1
517	20240304	101200	365487460	8960	8930	8960	8890	36
518	20240304	101100	365165870	8930	8890	8930	8890	30
519	20240304	101000	364898010	8930	8890	8930	8890	3
520	20240304	100900	364871300	8930	8890	8930	8890	3
521	20240304	100800	364844550	8890	8890	8930	8890	5
522	20240304	100700	364800020	8930	8930	8930	8880	588
523	20240304	100600	359569900	8930	8930	8930	8930	100
524	20240304	100500	358676900	8930	8930	8930	8930	0
525	20240304	100400	358676900	8930	8920	8930	8920	19
526	20240304	100300	358507250	8930	8920	8930	8920	52
527	20240304	100200	358042900	8930	8920	8930	8920	81
528	20240304	100100	357319600	8930	8920	8930	8920	23
529	20240304	100000	357114220	8920	8920	8920	8920	0
530	20240304	095900	357114220	8920	8920	8920	8920	207
531	20240304	095800	355267780	8920	8930	8930	8920	2000
532	20240304	095700	337426390	8930	8930	8930	8930	0
533	20240304	095600	337426390	8930	8960	8960	8930	206
534	20240304	095500	335584690	8930	8930	8930	8930	1
535	20240304	095400	335575760	8950	8950	8960	8920	169
536	20240304	095300	334063260	8970	8920	8970	8920	100
537	20240304	095200	333166310	8970	8970	8970	8970	1
538	20240304	095100	333157340	8940	8930	8940	8930	199
539	20240304	095000	331378290	8940	8940	8940	8910	11
540	20240304	094900	331279980	8930	8930	8930	8930	100
541	20240304	094800	330386980	8930	8930	8930	8930	68
542	20240304	094700	329779740	8880	8880	8880	8880	0
543	20240304	094600	329779740	8880	8880	8880	8880	0
544	20240304	094500	329779740	8880	8880	8880	8880	11
545	20240304	094400	329682060	8840	8840	8840	8840	0
546	20240304	094300	329682060	8840	8840	8840	8840	1
547	20240304	094200	329673220	8880	8830	8880	8830	261
548	20240304	094100	327355590	8880	8870	8880	8820	5
549	20240304	094000	327311380	8810	8820	8820	8810	154
550	20240304	093900	325953120	8800	8860	8860	8790	2530
551	20240304	093800	303627610	8860	8880	8880	8860	1123
552	20240304	093700	293677060	8880	8900	8900	8880	46
553	20240304	093600	293268560	8870	8900	8900	8860	2350
554	20240304	093500	272438150	8900	9000	9000	8900	3170
555	20240304	093400	244120910	9000	9020	9020	9000	175
556	20240304	093300	242545300	9020	9020	9020	9020	6
557	20240304	093200	242491180	9020	9020	9020	9020	162
558	20240304	093100	241029940	9020	8950	9020	8950	891
559	20240304	093000	233007690	8980	8980	8980	8950	12
560	20240304	092900	232899960	8950	8950	8950	8950	219
561	20240304	092800	230939910	8950	8980	8980	8950	8
562	20240304	092700	230868250	8980	8990	8990	8980	461
563	20240304	092600	226725000	9010	9010	9010	8990	234
564	20240304	092500	224621200	9010	9010	9010	9000	1455
565	20240304	092400	211516390	9010	9010	9010	9010	881
566	20240304	092300	203578580	9010	9000	9020	9000	863
567	20240304	092200	195799970	9010	9010	9010	8990	5
568	20240304	092100	195754950	9020	8990	9020	8990	1305
569	20240304	092000	183983910	9020	8980	9030	8980	1694
570	20240304	091900	168702720	8980	9030	9030	8980	1214
571	20240304	091800	157785290	9010	8930	9010	8930	545
572	20240304	091700	152897090	8930	8920	8930	8890	696
573	20240304	091600	146705680	8900	8940	8940	8900	6
574	20240304	091500	146652150	8940	8880	8940	8880	126
575	20240304	091400	145533210	8870	8900	8920	8860	2319
576	20240304	091300	124980810	8910	8930	8970	8910	901
577	20240304	091200	116946760	8970	8910	8970	8910	125
578	20240304	091100	115831920	8910	8910	8910	8910	12
579	20240304	091000	115725000	8910	8880	8910	8880	635
580	20240304	090900	110079960	8890	8860	8890	8800	2730
581	20240304	090800	85983930	8890	8880	8890	8850	252
582	20240304	090700	83748650	8800	8920	8920	8800	174
583	20240304	090600	82212650	8920	8940	8940	8840	907
584	20240304	090500	74130880	9090	8920	9090	8920	1487
585	20240304	090400	60860740	8510	8510	8510	8510	0
586	20240304	090300	60860740	8510	9120	9120	8510	3832
587	20240304	090200	26235400	9100	9150	9150	9100	721
588	20240304	090100	19659230	9160	9180	9260	9160	1101
589	20240304	090000	9570530	9160	9250	9270	9160	1038