KissMeData/038070/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	192000	266352730	9680	9680	9680	9680	872
3	20240304	191900	266352730	9680	9680	9680	9680	0
4	20240304	191800	266352730	9680	9680	9680	9680	0
5	20240304	191700	266352730	9680	9680	9680	9680	0
6	20240304	191600	266352730	9680	9680	9680	9680	0
7	20240304	191500	266352730	9680	9680	9680	9680	0
8	20240304	191400	266352730	9680	9680	9680	9680	0
9	20240304	191300	266352730	9680	9680	9680	9680	0
10	20240304	191200	266352730	9680	9680	9680	9680	0
11	20240304	191100	266352730	9680	9680	9680	9680	0
12	20240304	191000	266352730	9680	9680	9680	9680	0
13	20240304	190900	266352730	9680	9680	9680	9680	0
14	20240304	190800	266352730	9680	9680	9680	9680	0
15	20240304	190700	266352730	9680	9680	9680	9680	0
16	20240304	190600	266352730	9680	9680	9680	9680	0
17	20240304	190500	266352730	9680	9680	9680	9680	0
18	20240304	190400	266352730	9680	9680	9680	9680	0
19	20240304	190300	266352730	9680	9680	9680	9680	0
20	20240304	190200	266352730	9680	9680	9680	9680	0
21	20240304	190100	266352730	9680	9680	9680	9680	0
22	20240304	190000	266352730	9680	9680	9680	9680	0
23	20240304	185900	266352730	9680	9680	9680	9680	0
24	20240304	185800	266352730	9680	9680	9680	9680	0
25	20240304	185700	266352730	9680	9680	9680	9680	0
26	20240304	185600	266352730	9680	9680	9680	9680	0
27	20240304	185500	266352730	9680	9680	9680	9680	0
28	20240304	185400	266352730	9680	9680	9680	9680	0
29	20240304	185300	266352730	9680	9680	9680	9680	0
30	20240304	185200	266352730	9680	9680	9680	9680	0
31	20240304	185100	266352730	9680	9680	9680	9680	0
32	20240304	185000	266352730	9680	9680	9680	9680	872
33	20240304	184900	266352730	9680	9680	9680	9680	0
34	20240304	184800	266352730	9680	9680	9680	9680	0
35	20240304	184700	266352730	9680	9680	9680	9680	0
36	20240304	184600	266352730	9680	9680	9680	9680	0
37	20240304	184500	266352730	9680	9680	9680	9680	0
38	20240304	184400	266352730	9680	9680	9680	9680	0
39	20240304	184300	266352730	9680	9680	9680	9680	0
40	20240304	184200	266352730	9680	9680	9680	9680	0
41	20240304	184100	266352730	9680	9680	9680	9680	0
42	20240304	184000	266352730	9680	9680	9680	9680	0
43	20240304	183900	266352730	9680	9680	9680	9680	0
44	20240304	183800	266352730	9680	9680	9680	9680	0
45	20240304	183700	266352730	9680	9680	9680	9680	0
46	20240304	183600	266352730	9680	9680	9680	9680	0
47	20240304	183500	266352730	9680	9680	9680	9680	0
48	20240304	183400	266352730	9680	9680	9680	9680	0
49	20240304	183300	266352730	9680	9680	9680	9680	0
50	20240304	183200	266352730	9680	9680	9680	9680	0
51	20240304	183100	266352730	9680	9680	9680	9680	0
52	20240304	183000	266352730	9680	9680	9680	9680	0
53	20240304	182900	266352730	9680	9680	9680	9680	0
54	20240304	182800	266352730	9680	9680	9680	9680	0
55	20240304	182700	266352730	9680	9680	9680	9680	0
56	20240304	182600	266352730	9680	9680	9680	9680	0
57	20240304	182500	266352730	9680	9680	9680	9680	0
58	20240304	182400	266352730	9680	9680	9680	9680	0
59	20240304	182300	266352730	9680	9680	9680	9680	0
60	20240304	182200	266352730	9680	9680	9680	9680	0
61	20240304	182100	266352730	9680	9680	9680	9680	0
62	20240304	182000	266352730	9680	9680	9680	9680	872
63	20240304	181900	266352730	9680	9680	9680	9680	0
64	20240304	181800	266352730	9680	9680	9680	9680	0
65	20240304	181700	266352730	9680	9680	9680	9680	0
66	20240304	181600	266352730	9680	9680	9680	9680	0
67	20240304	181500	266352730	9680	9680	9680	9680	0
68	20240304	181400	266352730	9680	9680	9680	9680	0
69	20240304	181300	266352730	9680	9680	9680	9680	0
70	20240304	181200	266352730	9680	9680	9680	9680	0
71	20240304	181100	266352730	9680	9680	9680	9680	0
72	20240304	181000	266352730	9680	9680	9680	9680	0
73	20240304	180900	266352730	9680	9680	9680	9680	0
74	20240304	180800	266352730	9680	9680	9680	9680	0
75	20240304	180700	266352730	9680	9680	9680	9680	0
76	20240304	180600	266352730	9680	9680	9680	9680	0
77	20240304	180500	266352730	9680	9680	9680	9680	0
78	20240304	180400	266352730	9680	9680	9680	9680	0
79	20240304	180300	266352730	9680	9680	9680	9680	0
80	20240304	180200	266352730	9680	9680	9680	9680	0
81	20240304	180100	266352730	9680	9680	9680	9680	0
82	20240304	180000	266352730	9680	9680	9680	9680	0
83	20240304	175900	266352730	9680	9680	9680	9680	0
84	20240304	175800	266352730	9680	9680	9680	9680	0
85	20240304	175700	266352730	9680	9680	9680	9680	0
86	20240304	175600	266352730	9680	9680	9680	9680	0
87	20240304	175500	266352730	9680	9680	9680	9680	0
88	20240304	175400	266352730	9680	9680	9680	9680	0
89	20240304	175300	266352730	9680	9680	9680	9680	0
90	20240304	175200	266352730	9680	9680	9680	9680	0
91	20240304	175100	266352730	9680	9680	9680	9680	0
92	20240304	175000	266352730	9680	9680	9680	9680	872
93	20240304	174900	266352730	9680	9680	9680	9680	0
94	20240304	174800	266352730	9680	9680	9680	9680	0
95	20240304	174700	266352730	9680	9680	9680	9680	0
96	20240304	174600	266352730	9680	9680	9680	9680	0
97	20240304	174500	266352730	9680	9680	9680	9680	0
98	20240304	174400	266352730	9680	9680	9680	9680	0
99	20240304	174300	266352730	9680	9680	9680	9680	0
100	20240304	174200	266352730	9680	9680	9680	9680	0
101	20240304	174100	266352730	9680	9680	9680	9680	0
102	20240304	174000	266352730	9680	9680	9680	9680	0
103	20240304	173900	266352730	9680	9680	9680	9680	0
104	20240304	173800	266352730	9680	9680	9680	9680	0
105	20240304	173700	266352730	9680	9680	9680	9680	0
106	20240304	173600	266352730	9680	9680	9680	9680	0
107	20240304	173500	266352730	9680	9680	9680	9680	0
108	20240304	173400	266352730	9680	9680	9680	9680	0
109	20240304	173300	266352730	9680	9680	9680	9680	0
110	20240304	173200	266352730	9680	9680	9680	9680	0
111	20240304	173100	266352730	9680	9680	9680	9680	0
112	20240304	173000	266352730	9680	9680	9680	9680	0
113	20240304	172900	266352730	9680	9680	9680	9680	0
114	20240304	172800	266352730	9680	9680	9680	9680	0
115	20240304	172700	266352730	9680	9680	9680	9680	0
116	20240304	172600	266352730	9680	9680	9680	9680	0
117	20240304	172500	266352730	9680	9680	9680	9680	0
118	20240304	172400	266352730	9680	9680	9680	9680	0
119	20240304	172300	266352730	9680	9680	9680	9680	0
120	20240304	172200	266352730	9680	9680	9680	9680	0
121	20240304	172100	266352730	9680	9680	9680	9680	0
122	20240304	172000	266352730	9680	9680	9680	9680	872
123	20240304	171900	266352730	9680	9680	9680	9680	0
124	20240304	171800	266352730	9680	9680	9680	9680	0
125	20240304	171700	266352730	9680	9680	9680	9680	0
126	20240304	171600	266352730	9680	9680	9680	9680	0
127	20240304	171500	266352730	9680	9680	9680	9680	0
128	20240304	171400	266352730	9680	9680	9680	9680	0
129	20240304	171300	266352730	9680	9680	9680	9680	0
130	20240304	171200	266352730	9680	9680	9680	9680	0
131	20240304	171100	266352730	9680	9680	9680	9680	0
132	20240304	171000	266352730	9680	9680	9680	9680	0
133	20240304	170900	266352730	9680	9680	9680	9680	0
134	20240304	170800	266352730	9680	9680	9680	9680	0
135	20240304	170700	266352730	9680	9680	9680	9680	0
136	20240304	170600	266352730	9680	9680	9680	9680	0
137	20240304	170500	266352730	9680	9680	9680	9680	0
138	20240304	170400	266352730	9680	9680	9680	9680	0
139	20240304	170300	266352730	9680	9680	9680	9680	0
140	20240304	170200	266352730	9680	9680	9680	9680	0
141	20240304	170100	266352730	9680	9680	9680	9680	0
142	20240304	170000	266352730	9680	9680	9680	9680	0
143	20240304	165900	266352730	9680	9680	9680	9680	0
144	20240304	165800	266352730	9680	9680	9680	9680	0
145	20240304	165700	266352730	9680	9680	9680	9680	0
146	20240304	165600	266352730	9680	9680	9680	9680	0
147	20240304	165500	266352730	9680	9680	9680	9680	0
148	20240304	165400	266352730	9680	9680	9680	9680	0
149	20240304	165300	266352730	9680	9680	9680	9680	0
150	20240304	165200	266352730	9680	9680	9680	9680	0
151	20240304	165100	266352730	9680	9680	9680	9680	0
152	20240304	165000	266352730	9680	9680	9680	9680	872
153	20240304	164900	266352730	9680	9680	9680	9680	0
154	20240304	164800	266352730	9680	9680	9680	9680	0
155	20240304	164700	266352730	9680	9680	9680	9680	0
156	20240304	164600	266352730	9680	9680	9680	9680	0
157	20240304	164500	266352730	9680	9680	9680	9680	0
158	20240304	164400	266352730	9680	9680	9680	9680	0
159	20240304	164300	266352730	9680	9680	9680	9680	0
160	20240304	164200	266352730	9680	9680	9680	9680	0
161	20240304	164100	266352730	9680	9680	9680	9680	0
162	20240304	164000	266352730	9680	9680	9680	9680	0
163	20240304	163900	266352730	9680	9680	9680	9680	0
164	20240304	163800	266352730	9680	9680	9680	9680	0
165	20240304	163700	266352730	9680	9680	9680	9680	0
166	20240304	163600	266352730	9680	9680	9680	9680	0
167	20240304	163500	266352730	9680	9680	9680	9680	0
168	20240304	163400	266352730	9680	9680	9680	9680	0
169	20240304	163300	266352730	9680	9680	9680	9680	0
170	20240304	163200	266352730	9680	9680	9680	9680	0
171	20240304	163100	266352730	9680	9680	9680	9680	0
172	20240304	163000	266352730	9680	9680	9680	9680	0
173	20240304	162900	266352730	9680	9680	9680	9680	0
174	20240304	162800	266352730	9680	9680	9680	9680	0
175	20240304	162700	266352730	9680	9680	9680	9680	0
176	20240304	162600	266352730	9680	9680	9680	9680	0
177	20240304	162500	266352730	9680	9680	9680	9680	0
178	20240304	162400	266352730	9680	9680	9680	9680	0
179	20240304	162300	266352730	9680	9680	9680	9680	0
180	20240304	162200	266352730	9680	9680	9680	9680	0
181	20240304	162100	266352730	9680	9680	9680	9680	0
182	20240304	162000	266352730	9680	9680	9680	9680	872
183	20240304	161900	266352730	9680	9680	9680	9680	0
184	20240304	161800	266352730	9680	9680	9680	9680	0
185	20240304	161700	266352730	9680	9680	9680	9680	0
186	20240304	161600	266352730	9680	9680	9680	9680	0
187	20240304	161500	266352730	9680	9680	9680	9680	0
188	20240304	161400	266352730	9680	9680	9680	9680	0
189	20240304	161300	266352730	9680	9680	9680	9680	0
190	20240304	161200	266352730	9680	9680	9680	9680	0
191	20240304	161100	266352730	9680	9680	9680	9680	0
192	20240304	161000	266352730	9680	9680	9680	9680	0
193	20240304	160900	266352730	9680	9680	9680	9680	0
194	20240304	160800	266352730	9680	9680	9680	9680	0
195	20240304	160700	266352730	9680	9680	9680	9680	0
196	20240304	160600	266352730	9680	9680	9680	9680	0
197	20240304	160500	266352730	9680	9680	9680	9680	0
198	20240304	160400	266352730	9680	9680	9680	9680	0
199	20240304	160300	266352730	9680	9680	9680	9680	0
200	20240304	160200	266352730	9680	9680	9680	9680	0
201	20240304	160100	266352730	9680	9680	9680	9680	0
202	20240304	160000	266352730	9680	9680	9680	9680	0
203	20240304	155900	266352730	9680	9680	9680	9680	0
204	20240304	155800	266352730	9680	9680	9680	9680	0
205	20240304	155700	266352730	9680	9680	9680	9680	0
206	20240304	155600	266352730	9680	9680	9680	9680	0
207	20240304	155500	266352730	9680	9680	9680	9680	0
208	20240304	155400	266352730	9680	9680	9680	9680	0
209	20240304	155300	266352730	9680	9680	9680	9680	0
210	20240304	155200	266352730	9680	9680	9680	9680	0
211	20240304	155100	266352730	9680	9680	9680	9680	0
212	20240304	155000	266352730	9680	9680	9680	9680	872
213	20240304	154900	266352730	9680	9680	9680	9680	0
214	20240304	154800	266352730	9680	9680	9680	9680	0
215	20240304	154700	266352730	9680	9680	9680	9680	0
216	20240304	154600	266352730	9680	9680	9680	9680	0
217	20240304	154500	266352730	9680	9680	9680	9680	0
218	20240304	154400	266352730	9680	9680	9680	9680	0
219	20240304	154300	266352730	9680	9680	9680	9680	0
220	20240304	154200	266352730	9680	9680	9680	9680	0
221	20240304	154100	266352730	9680	9680	9680	9680	0
222	20240304	154000	266352730	9680	9680	9680	9680	0
223	20240304	153900	266352730	9680	9680	9680	9680	0
224	20240304	153800	266352730	9680	9680	9680	9680	0
225	20240304	153700	266352730	9680	9680	9680	9680	0
226	20240304	153600	266352730	9680	9680	9680	9680	0
227	20240304	153500	266352730	9680	9680	9680	9680	0
228	20240304	153400	266352730	9680	9680	9680	9680	0
229	20240304	153300	266352730	9680	9680	9680	9680	0
230	20240304	153200	266352730	9680	9680	9680	9680	0
231	20240304	153100	266352730	9680	9680	9680	9680	0
232	20240304	153000	266352730	9680	9680	9680	9680	872
233	20240304	152900	257911770	9710	9710	9710	9710	0
234	20240304	152800	257911770	9710	9710	9710	9710	0
235	20240304	152700	257911770	9710	9710	9710	9710	0
236	20240304	152600	257911770	9710	9710	9710	9710	0
237	20240304	152500	257911770	9710	9710	9710	9710	0
238	20240304	152400	257911770	9710	9710	9710	9710	0
239	20240304	152300	257911770	9710	9710	9710	9710	0
240	20240304	152200	257911770	9710	9710	9710	9710	0
241	20240304	152100	257911770	9710	9710	9710	9710	0
242	20240304	152000	257911770	9710	9710	9710	9710	0
243	20240304	151900	257911770	9710	9710	9710	9700	23
244	20240304	151800	257688600	9700	9700	9700	9700	10
245	20240304	151700	257591600	9690	9690	9690	9690	10
246	20240304	151600	257494700	9690	9690	9690	9690	0
247	20240304	151500	257494700	9690	9700	9700	9690	49
248	20240304	151400	257019600	9690	9700	9700	9690	310
249	20240304	151300	254012700	9690	9690	9690	9690	0
250	20240304	151200	254012700	9690	9690	9700	9690	1070
251	20240304	151100	243638380	9700	9700	9700	9700	0
252	20240304	151000	243638380	9700	9700	9700	9700	544
253	20240304	150900	238361580	9700	9700	9700	9700	0
254	20240304	150800	238361580	9700	9700	9700	9700	0
255	20240304	150700	238361580	9700	9700	9700	9700	1
256	20240304	150600	238351880	9700	9700	9700	9700	3
257	20240304	150500	238322780	9710	9710	9710	9710	0
258	20240304	150400	238322780	9710	9710	9710	9710	0
259	20240304	150300	238322780	9710	9710	9710	9710	40
260	20240304	150200	237934380	9710	9700	9710	9700	314
261	20240304	150100	234888570	9700	9700	9700	9700	0
262	20240304	150000	234888570	9700	9700	9700	9700	436
263	20240304	145900	230659370	9700	9700	9700	9700	157
264	20240304	145800	229136470	9700	9700	9700	9700	0
265	20240304	145700	229136470	9700	9700	9700	9700	10
266	20240304	145600	229039470	9700	9700	9700	9700	51
267	20240304	145500	228544770	9700	9700	9700	9700	467
268	20240304	145400	224014870	9680	9680	9680	9680	0
269	20240304	145300	224014870	9680	9680	9680	9680	206
270	20240304	145200	222020790	9700	9700	9700	9700	5
271	20240304	145100	221972290	9700	9700	9700	9700	0
272	20240304	145000	221972290	9700	9700	9700	9700	0
273	20240304	144900	221972290	9700	9700	9700	9700	0
274	20240304	144800	221972290	9700	9700	9700	9700	0
275	20240304	144700	221972290	9700	9680	9700	9680	2
276	20240304	144600	221952910	9680	9680	9680	9680	0
277	20240304	144500	221952910	9680	9680	9680	9680	0
278	20240304	144400	221952910	9680	9680	9680	9680	0
279	20240304	144300	221952910	9680	9680	9680	9680	0
280	20240304	144200	221952910	9680	9680	9680	9680	221
281	20240304	144100	219813630	9680	9680	9680	9680	0
282	20240304	144000	219813630	9680	9680	9680	9680	0
283	20240304	143900	219813630	9680	9680	9680	9680	0
284	20240304	143800	219813630	9680	9680	9680	9680	0
285	20240304	143700	219813630	9680	9690	9690	9680	51
286	20240304	143600	219319740	9690	9690	9690	9690	0
287	20240304	143500	219319740	9690	9690	9690	9690	0
288	20240304	143400	219319740	9690	9690	9690	9690	0
289	20240304	143300	219319740	9690	9690	9690	9690	0
290	20240304	143200	219319740	9690	9690	9690	9690	0
291	20240304	143100	219319740	9690	9690	9690	9690	455
292	20240304	143000	214910790	9690	9690	9690	9690	0
293	20240304	142900	214910790	9690	9690	9690	9690	83
294	20240304	142800	214106520	9690	9690	9690	9690	0
295	20240304	142700	214106520	9690	9690	9690	9690	0
296	20240304	142600	214106520	9690	9690	9690	9690	50
297	20240304	142500	213622020	9690	9690	9690	9690	10
298	20240304	142400	213525120	9700	9700	9700	9700	0
299	20240304	142300	213525120	9700	9700	9700	9700	0
300	20240304	142200	213525120	9700	9700	9700	9700	0
301	20240304	142100	213525120	9700	9700	9700	9700	97
302	20240304	142000	212584220	9710	9710	9710	9710	0
303	20240304	141900	212584220	9710	9710	9710	9710	0
304	20240304	141800	212584220	9710	9710	9710	9710	0
305	20240304	141700	212584220	9710	9710	9710	9710	0
306	20240304	141600	212584220	9710	9710	9710	9710	90
307	20240304	141500	211710320	9710	9710	9710	9710	7
308	20240304	141400	211642350	9710	9710	9710	9710	332
309	20240304	141300	208418630	9710	9710	9710	9710	0
310	20240304	141200	208418630	9710	9710	9710	9710	0
311	20240304	141100	208418630	9710	9710	9710	9710	0
312	20240304	141000	208418630	9710	9710	9710	9710	650
313	20240304	140900	202107130	9700	9700	9700	9700	229
314	20240304	140800	199885830	9700	9700	9700	9700	0
315	20240304	140700	199885830	9700	9700	9700	9700	0
316	20240304	140600	199885830	9700	9700	9700	9700	0
317	20240304	140500	199885830	9700	9700	9700	9700	0
318	20240304	140400	199885830	9700	9700	9700	9700	3
319	20240304	140300	199856730	9700	9700	9700	9700	1
320	20240304	140200	199847030	9700	9700	9700	9700	0
321	20240304	140100	199847030	9700	9700	9700	9700	0
322	20240304	140000	199847030	9700	9700	9700	9700	0
323	20240304	135900	199847030	9700	9700	9700	9700	0
324	20240304	135800	199847030	9700	9700	9700	9700	40
325	20240304	135700	199459030	9700	9700	9700	9700	0
326	20240304	135600	199459030	9700	9700	9700	9700	0
327	20240304	135500	199459030	9700	9700	9700	9700	0
328	20240304	135400	199459030	9700	9700	9700	9700	0
329	20240304	135300	199459030	9700	9700	9700	9700	0
330	20240304	135200	199459030	9700	9700	9700	9700	0
331	20240304	135100	199459030	9700	9700	9700	9700	0
332	20240304	135000	199459030	9700	9700	9700	9700	52
333	20240304	134900	198954630	9690	9690	9690	9690	35
334	20240304	134800	198615480	9690	9690	9690	9690	1
335	20240304	134700	198605790	9680	9680	9680	9680	0
336	20240304	134600	198605790	9680	9680	9680	9680	0
337	20240304	134500	198605790	9680	9680	9680	9680	371
338	20240304	134400	195014510	9690	9690	9690	9690	1
339	20240304	134300	195004820	9690	9680	9690	9680	24
340	20240304	134200	194772490	9680	9690	9690	9680	780
341	20240304	134100	187215090	9690	9690	9690	9690	0
342	20240304	134000	187215090	9690	9690	9690	9690	0
343	20240304	133900	187215090	9690	9690	9690	9690	0
344	20240304	133800	187215090	9690	9690	9690	9690	1
345	20240304	133700	187205400	9680	9680	9680	9680	0
346	20240304	133600	187205400	9680	9680	9680	9680	0
347	20240304	133500	187205400	9680	9680	9680	9680	0
348	20240304	133400	187205400	9680	9680	9680	9680	15
349	20240304	133300	187060200	9680	9680	9680	9680	0
350	20240304	133200	187060200	9680	9680	9680	9680	258
351	20240304	133100	184562760	9690	9690	9690	9690	0
352	20240304	133000	184562760	9690	9690	9690	9690	0
353	20240304	132900	184562760	9690	9690	9690	9690	0
354	20240304	132800	184562760	9690	9690	9690	9690	0
355	20240304	132700	184562760	9690	9690	9690	9690	0
356	20240304	132600	184562760	9690	9690	9690	9690	50
357	20240304	132500	184078260	9690	9690	9690	9690	0
358	20240304	132400	184078260	9690	9690	9690	9690	0
359	20240304	132300	184078260	9690	9690	9690	9690	0
360	20240304	132200	184078260	9690	9690	9690	9690	0
361	20240304	132100	184078260	9690	9690	9690	9690	10
362	20240304	132000	183981360	9680	9680	9690	9680	601
363	20240304	131900	178162680	9680	9680	9680	9680	10
364	20240304	131800	178065880	9680	9680	9680	9680	12
365	20240304	131700	177949720	9680	9680	9680	9680	0
366	20240304	131600	177949720	9680	9680	9680	9680	0
367	20240304	131500	177949720	9680	9680	9680	9680	54
368	20240304	131400	177427000	9680	9680	9680	9680	0
369	20240304	131300	177427000	9680	9680	9680	9680	0
370	20240304	131200	177427000	9680	9680	9680	9680	0
371	20240304	131100	177427000	9680	9680	9680	9680	0
372	20240304	131000	177427000	9680	9680	9680	9680	0
373	20240304	130900	177427000	9680	9680	9680	9680	0
374	20240304	130800	177427000	9680	9680	9680	9680	0
375	20240304	130700	177427000	9680	9680	9680	9680	36
376	20240304	130600	177078520	9680	9680	9680	9680	0
377	20240304	130500	177078520	9680	9680	9680	9680	0
378	20240304	130400	177078520	9680	9680	9680	9680	0
379	20240304	130300	177078520	9680	9680	9680	9680	0
380	20240304	130200	177078520	9680	9680	9680	9680	44
381	20240304	130100	176652600	9680	9680	9680	9680	1
382	20240304	130000	176642920	9680	9680	9680	9680	10
383	20240304	125900	176546120	9690	9690	9690	9690	158
384	20240304	125800	175015100	9690	9690	9690	9690	0
385	20240304	125700	175015100	9690	9690	9690	9690	162
386	20240304	125600	173445320	9690	9690	9690	9690	21
387	20240304	125500	173241830	9700	9700	9700	9700	10
388	20240304	125400	173144830	9700	9700	9700	9700	0
389	20240304	125300	173144830	9700	9700	9700	9700	1
390	20240304	125200	173135130	9700	9700	9700	9700	0
391	20240304	125100	173135130	9700	9700	9700	9700	0
392	20240304	125000	173135130	9700	9700	9700	9700	0
393	20240304	124900	173135130	9700	9700	9700	9700	0
394	20240304	124800	173135130	9700	9690	9700	9690	11
395	20240304	124700	173028530	9700	9700	9700	9700	1
396	20240304	124600	173018830	9700	9700	9700	9700	1
397	20240304	124500	173009130	9700	9700	9700	9700	0
398	20240304	124400	173009130	9700	9700	9700	9700	0
399	20240304	124300	173009130	9700	9700	9700	9700	0
400	20240304	124200	173009130	9700	9700	9700	9700	0
401	20240304	124100	173009130	9700	9700	9700	9700	150
402	20240304	124000	171554130	9700	9700	9700	9700	0
403	20240304	123900	171554130	9700	9700	9700	9700	0
404	20240304	123800	171554130	9700	9700	9700	9700	0
405	20240304	123700	171554130	9700	9700	9700	9700	0
406	20240304	123600	171554130	9700	9700	9700	9700	0
407	20240304	123500	171554130	9700	9700	9700	9700	198
408	20240304	123400	169633530	9700	9700	9700	9700	0
409	20240304	123300	169633530	9700	9700	9700	9700	0
410	20240304	123200	169633530	9700	9700	9700	9700	0
411	20240304	123100	169633530	9700	9700	9700	9700	0
412	20240304	123000	169633530	9700	9700	9700	9700	1
413	20240304	122900	169623830	9710	9710	9710	9710	100
414	20240304	122800	168652830	9710	9710	9710	9710	0
415	20240304	122700	168652830	9710	9710	9710	9710	20
416	20240304	122600	168458630	9710	9710	9710	9710	1
417	20240304	122500	168448920	9710	9710	9710	9710	3
418	20240304	122400	168419790	9700	9700	9700	9700	0
419	20240304	122300	168419790	9700	9710	9710	9700	113
420	20240304	122200	167323650	9700	9700	9700	9700	0
421	20240304	122100	167323650	9700	9700	9700	9700	45
422	20240304	122000	166887150	9690	9690	9690	9690	25
423	20240304	121900	166644900	9700	9700	9700	9700	0
424	20240304	121800	166644900	9700	9700	9700	9700	1
425	20240304	121700	166635200	9690	9690	9690	9690	0
426	20240304	121600	166635200	9690	9690	9690	9690	0
427	20240304	121500	166635200	9690	9690	9690	9690	0
428	20240304	121400	166635200	9690	9690	9690	9690	0
429	20240304	121300	166635200	9690	9690	9690	9690	0
430	20240304	121200	166635200	9690	9690	9690	9690	60
431	20240304	121100	166053800	9690	9690	9690	9690	0
432	20240304	121000	166053800	9690	9670	9690	9670	741
433	20240304	120900	158882940	9670	9670	9670	9670	0
434	20240304	120800	158882940	9670	9670	9670	9670	80
435	20240304	120700	158109340	9660	9660	9660	9660	205
436	20240304	120600	156129040	9650	9650	9650	9650	10
437	20240304	120500	156032540	9660	9660	9660	9660	0
438	20240304	120400	156032540	9660	9660	9660	9660	0
439	20240304	120300	156032540	9660	9660	9660	9660	1
440	20240304	120200	156022880	9660	9660	9660	9660	8
441	20240304	120100	155945600	9650	9650	9650	9650	3
442	20240304	120000	155916650	9650	9650	9650	9650	10
443	20240304	115900	155820150	9650	9650	9650	9650	0
444	20240304	115800	155820150	9650	9650	9650	9650	334
445	20240304	115700	152597050	9650	9650	9650	9650	0
446	20240304	115600	152597050	9650	9650	9650	9650	1
447	20240304	115500	152587400	9640	9640	9640	9640	282
448	20240304	115400	149868920	9650	9650	9650	9650	0
449	20240304	115300	149868920	9650	9650	9650	9650	0
450	20240304	115200	149868920	9650	9650	9650	9650	0
451	20240304	115100	149868920	9650	9650	9650	9650	0
452	20240304	115000	149868920	9650	9650	9650	9650	0
453	20240304	114900	149868920	9650	9650	9650	9650	2
454	20240304	114800	149849620	9640	9640	9640	9640	0
455	20240304	114700	149849620	9640	9640	9640	9640	0
456	20240304	114600	149849620	9640	9650	9650	9640	26
457	20240304	114500	149598970	9650	9650	9650	9650	1
458	20240304	114400	149589320	9650	9650	9650	9650	468
459	20240304	114300	145073120	9650	9650	9650	9650	0
460	20240304	114200	145073120	9650	9650	9650	9650	64
461	20240304	114100	144455520	9650	9650	9650	9650	0
462	20240304	114000	144455520	9650	9650	9650	9650	0
463	20240304	113900	144455520	9650	9650	9650	9650	0
464	20240304	113800	144455520	9650	9650	9650	9650	1
465	20240304	113700	144445870	9660	9660	9660	9660	0
466	20240304	113600	144445870	9660	9660	9660	9660	32
467	20240304	113500	144136750	9670	9670	9670	9670	0
468	20240304	113400	144136750	9670	9660	9670	9650	3222
469	20240304	113300	113035370	9670	9670	9670	9670	341
470	20240304	113200	109737900	9670	9670	9670	9670	30
471	20240304	113100	109447800	9680	9680	9680	9680	30
472	20240304	113000	109157400	9680	9680	9680	9680	0
473	20240304	112900	109157400	9680	9680	9680	9680	0
474	20240304	112800	109157400	9680	9690	9690	9680	200
475	20240304	112700	107221380	9680	9680	9680	9680	0
476	20240304	112600	107221380	9680	9680	9680	9680	0
477	20240304	112500	107221380	9680	9680	9680	9680	0
478	20240304	112400	107221380	9680	9680	9680	9680	0
479	20240304	112300	107221380	9680	9680	9680	9680	0
480	20240304	112200	107221380	9680	9680	9680	9680	0
481	20240304	112100	107221380	9680	9700	9700	9680	203
482	20240304	112000	105256020	9700	9700	9700	9700	0
483	20240304	111900	105256020	9700	9700	9700	9700	0
484	20240304	111800	105256020	9700	9700	9700	9700	0
485	20240304	111700	105256020	9700	9700	9700	9700	494
486	20240304	111600	100464220	9700	9700	9700	9700	0
487	20240304	111500	100464220	9700	9700	9700	9700	0
488	20240304	111400	100464220	9700	9700	9700	9700	0
489	20240304	111300	100464220	9700	9700	9700	9700	0
490	20240304	111200	100464220	9700	9700	9700	9700	2
491	20240304	111100	100444820	9680	9680	9680	9680	0
492	20240304	111000	100444820	9680	9680	9680	9680	0
493	20240304	110900	100444820	9680	9680	9680	9680	0
494	20240304	110800	100444820	9680	9690	9690	9680	100
495	20240304	110700	99476400	9700	9700	9700	9700	0
496	20240304	110600	99476400	9700	9700	9700	9700	0
497	20240304	110500	99476400	9700	9700	9700	9700	0
498	20240304	110400	99476400	9700	9700	9700	9700	17
499	20240304	110300	99311500	9690	9690	9690	9690	0
500	20240304	110200	99311500	9690	9690	9690	9690	156
501	20240304	110100	97799860	9700	9700	9700	9700	0
502	20240304	110000	97799860	9700	9700	9700	9700	5
503	20240304	105900	97751360	9690	9690	9690	9690	0
504	20240304	105800	97751360	9690	9690	9690	9690	0
505	20240304	105700	97751360	9690	9690	9690	9690	0
506	20240304	105600	97751360	9690	9690	9690	9690	0
507	20240304	105500	97751360	9690	9690	9690	9690	0
508	20240304	105400	97751360	9690	9690	9690	9690	11
509	20240304	105300	97644770	9690	9690	9690	9690	0
510	20240304	105200	97644770	9690	9690	9690	9690	0
511	20240304	105100	97644770	9690	9690	9690	9690	0
512	20240304	105000	97644770	9690	9690	9690	9690	0
513	20240304	104900	97644770	9690	9690	9690	9690	0
514	20240304	104800	97644770	9690	9690	9690	9690	0
515	20240304	104700	97644770	9690	9690	9690	9690	0
516	20240304	104600	97644770	9690	9690	9690	9690	287
517	20240304	104500	94863740	9690	9690	9690	9690	5
518	20240304	104400	94815290	9680	9680	9680	9680	0
519	20240304	104300	94815290	9680	9680	9680	9680	10
520	20240304	104200	94718490	9690	9690	9690	9690	30
521	20240304	104100	94427790	9690	9690	9690	9690	10
522	20240304	104000	94330890	9690	9690	9690	9690	0
523	20240304	103900	94330890	9690	9690	9690	9690	0
524	20240304	103800	94330890	9690	9690	9690	9690	12
525	20240304	103700	94214610	9690	9690	9690	9690	8
526	20240304	103600	94137090	9670	9670	9670	9670	0
527	20240304	103500	94137090	9670	9670	9670	9670	0
528	20240304	103400	94137090	9670	9670	9670	9670	0
529	20240304	103300	94137090	9670	9670	9670	9670	50
530	20240304	103200	93653590	9670	9670	9670	9670	0
531	20240304	103100	93653590	9670	9670	9670	9670	0
532	20240304	103000	93653590	9670	9670	9670	9670	0
533	20240304	102900	93653590	9670	9670	9670	9670	0
534	20240304	102800	93653590	9670	9670	9670	9670	0
535	20240304	102700	93653590	9670	9670	9670	9670	0
536	20240304	102600	93653590	9670	9670	9670	9670	40
537	20240304	102500	93266790	9670	9680	9680	9670	190
538	20240304	102400	91429090	9690	9690	9690	9690	0
539	20240304	102300	91429090	9690	9690	9690	9690	0
540	20240304	102200	91429090	9690	9690	9690	9690	0
541	20240304	102100	91429090	9690	9670	9690	9670	25
542	20240304	102000	91187280	9680	9680	9680	9680	19
543	20240304	101900	91003360	9680	9680	9680	9680	0
544	20240304	101800	91003360	9680	9680	9680	9680	1
545	20240304	101700	90993680	9680	9680	9680	9680	0
546	20240304	101600	90993680	9680	9680	9680	9680	95
547	20240304	101500	90074080	9670	9670	9670	9670	94
548	20240304	101400	89165100	9680	9690	9690	9680	120
549	20240304	101300	88003490	9690	9690	9690	9690	2
550	20240304	101200	87984110	9680	9680	9690	9680	529
551	20240304	101100	82863380	9680	9690	9690	9680	33
552	20240304	101000	82543900	9680	9680	9680	9680	1
553	20240304	100900	82534220	9690	9690	9690	9690	10
554	20240304	100800	82437320	9680	9680	9680	9680	20
555	20240304	100700	82243720	9680	9680	9680	9680	70
556	20240304	100600	81566120	9670	9670	9670	9670	231
557	20240304	100500	79332350	9670	9670	9670	9670	139
558	20240304	100400	77988220	9670	9670	9670	9670	195
559	20240304	100300	76102570	9670	9680	9680	9670	476
560	20240304	100200	71497990	9680	9690	9690	9680	440
561	20240304	100100	67238270	9690	9700	9700	9690	243
562	20240304	100000	64882890	9700	9700	9700	9700	0
563	20240304	095900	64882890	9700	9700	9700	9700	0
564	20240304	095800	64882890	9700	9710	9710	9700	15
565	20240304	095700	64737290	9700	9700	9700	9700	0
566	20240304	095600	64737290	9700	9700	9700	9700	25
567	20240304	095500	64494790	9710	9710	9710	9710	0
568	20240304	095400	64494790	9710	9710	9710	9710	0
569	20240304	095300	64494790	9710	9710	9710	9710	0
570	20240304	095200	64494790	9710	9710	9710	9710	0
571	20240304	095100	64494790	9710	9710	9710	9710	104
572	20240304	095000	63484950	9720	9720	9720	9710	6
573	20240304	094900	63426640	9720	9720	9720	9720	3
574	20240304	094800	63397480	9710	9710	9710	9710	0
575	20240304	094700	63397480	9710	9710	9710	9710	39
576	20240304	094600	63018790	9710	9710	9710	9710	1
577	20240304	094500	63009080	9690	9690	9690	9690	2
578	20240304	094400	62989700	9680	9680	9680	9680	9
579	20240304	094300	62902580	9670	9680	9680	9670	21
580	20240304	094200	62699400	9680	9680	9680	9680	59
581	20240304	094100	62128280	9680	9680	9680	9680	0
582	20240304	094000	62128280	9680	9680	9680	9680	226
583	20240304	093900	59940600	9680	9680	9680	9680	15
584	20240304	093800	59795400	9660	9660	9660	9660	0
585	20240304	093700	59795400	9660	9660	9660	9660	0
586	20240304	093600	59795400	9660	9660	9660	9660	0
587	20240304	093500	59795400	9660	9660	9660	9660	1
588	20240304	093400	59785740	9660	9660	9660	9660	5
589	20240304	093300	59737440	9660	9670	9670	9660	1690
590	20240304	093200	43402640	9670	9720	9720	9670	1403
591	20240304	093100	29823070	9700	9700	9700	9700	7
592	20240304	093000	29755170	9700	9700	9700	9700	1
593	20240304	092900	29745470	9700	9700	9700	9700	5
594	20240304	092800	29696970	9700	9700	9700	9700	0
595	20240304	092700	29696970	9700	9710	9710	9700	28
596	20240304	092600	29425270	9720	9720	9720	9720	5
597	20240304	092500	29376670	9720	9720	9720	9720	15
598	20240304	092400	29230870	9710	9710	9710	9710	30
599	20240304	092300	28939570	9700	9720	9720	9700	22
600	20240304	092200	28726150	9700	9700	9700	9700	0
601	20240304	092100	28726150	9700	9700	9700	9700	0
602	20240304	092000	28726150	9700	9700	9700	9700	0
603	20240304	091900	28726150	9700	9700	9700	9700	0
604	20240304	091800	28726150	9700	9700	9700	9700	0
605	20240304	091700	28726150	9700	9710	9710	9700	480
606	20240304	091600	24069320	9700	9700	9700	9700	0
607	20240304	091500	24069320	9700	9700	9700	9700	280
608	20240304	091400	21353320	9730	9730	9730	9730	5
609	20240304	091300	21304670	9730	9750	9750	9730	6
610	20240304	091200	21246250	9690	9690	9690	9690	0
611	20240304	091100	21246250	9690	9720	9720	9690	599
612	20240304	091000	15425500	9710	9680	9710	9680	262
613	20240304	090900	12881780	9710	9710	9710	9710	0
614	20240304	090800	12881780	9710	9710	9710	9710	224
615	20240304	090700	10706740	9710	9710	9710	9710	0
616	20240304	090600	10706740	9710	9710	9710	9710	51
617	20240304	090500	10211530	9710	9710	9710	9710	96
618	20240304	090400	9279370	9710	9710	9710	9710	22
619	20240304	090300	9065750	9710	9710	9710	9710	1
620	20240304	090200	9056040	9710	9660	9710	9660	2
621	20240304	090100	9036670	9660	9670	9670	9660	101
622	20240304	090000	8060980	9670	9700	9700	9650	833