KissMeData/066670/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	194200	427413400	5320	5320	5320	5320	1213
3	20240311	194100	427413400	5320	5320	5320	5320	0
4	20240311	194000	427413400	5320	5320	5320	5320	0
5	20240311	193900	427413400	5320	5320	5320	5320	0
6	20240311	193800	427413400	5320	5320	5320	5320	0
7	20240311	193700	427413400	5320	5320	5320	5320	0
8	20240311	193600	427413400	5320	5320	5320	5320	0
9	20240311	193500	427413400	5320	5320	5320	5320	0
10	20240311	193400	427413400	5320	5320	5320	5320	0
11	20240311	193300	427413400	5320	5320	5320	5320	0
12	20240311	193200	427413400	5320	5320	5320	5320	0
13	20240311	193100	427413400	5320	5320	5320	5320	0
14	20240311	193000	427413400	5320	5320	5320	5320	0
15	20240311	192900	427413400	5320	5320	5320	5320	0
16	20240311	192800	427413400	5320	5320	5320	5320	0
17	20240311	192700	427413400	5320	5320	5320	5320	0
18	20240311	192600	427413400	5320	5320	5320	5320	0
19	20240311	192500	427413400	5320	5320	5320	5320	0
20	20240311	192400	427413400	5320	5320	5320	5320	0
21	20240311	192300	427413400	5320	5320	5320	5320	0
22	20240311	192200	427413400	5320	5320	5320	5320	0
23	20240311	192100	427413400	5320	5320	5320	5320	0
24	20240311	192000	427413400	5320	5320	5320	5320	0
25	20240311	191900	427413400	5320	5320	5320	5320	0
26	20240311	191800	427413400	5320	5320	5320	5320	0
27	20240311	191700	427413400	5320	5320	5320	5320	0
28	20240311	191600	427413400	5320	5320	5320	5320	0
29	20240311	191500	427413400	5320	5320	5320	5320	0
30	20240311	191400	427413400	5320	5320	5320	5320	0
31	20240311	191300	427413400	5320	5320	5320	5320	0
32	20240311	191200	427413400	5320	5320	5320	5320	1213
33	20240311	191100	427413400	5320	5320	5320	5320	0
34	20240311	191000	427413400	5320	5320	5320	5320	0
35	20240311	190900	427413400	5320	5320	5320	5320	0
36	20240311	190800	427413400	5320	5320	5320	5320	0
37	20240311	190700	427413400	5320	5320	5320	5320	0
38	20240311	190600	427413400	5320	5320	5320	5320	0
39	20240311	190500	427413400	5320	5320	5320	5320	0
40	20240311	190400	427413400	5320	5320	5320	5320	0
41	20240311	190300	427413400	5320	5320	5320	5320	0
42	20240311	190200	427413400	5320	5320	5320	5320	0
43	20240311	190100	427413400	5320	5320	5320	5320	0
44	20240311	190000	427413400	5320	5320	5320	5320	0
45	20240311	185900	427413400	5320	5320	5320	5320	0
46	20240311	185800	427413400	5320	5320	5320	5320	0
47	20240311	185700	427413400	5320	5320	5320	5320	0
48	20240311	185600	427413400	5320	5320	5320	5320	0
49	20240311	185500	427413400	5320	5320	5320	5320	0
50	20240311	185400	427413400	5320	5320	5320	5320	0
51	20240311	185300	427413400	5320	5320	5320	5320	0
52	20240311	185200	427413400	5320	5320	5320	5320	0
53	20240311	185100	427413400	5320	5320	5320	5320	0
54	20240311	185000	427413400	5320	5320	5320	5320	0
55	20240311	184900	427413400	5320	5320	5320	5320	0
56	20240311	184800	427413400	5320	5320	5320	5320	0
57	20240311	184700	427413400	5320	5320	5320	5320	0
58	20240311	184600	427413400	5320	5320	5320	5320	0
59	20240311	184500	427413400	5320	5320	5320	5320	0
60	20240311	184400	427413400	5320	5320	5320	5320	0
61	20240311	184300	427413400	5320	5320	5320	5320	0
62	20240311	184200	427413400	5320	5320	5320	5320	1213
63	20240311	184100	427413400	5320	5320	5320	5320	0
64	20240311	184000	427413400	5320	5320	5320	5320	0
65	20240311	183900	427413400	5320	5320	5320	5320	0
66	20240311	183800	427413400	5320	5320	5320	5320	0
67	20240311	183700	427413400	5320	5320	5320	5320	0
68	20240311	183600	427413400	5320	5320	5320	5320	0
69	20240311	183500	427413400	5320	5320	5320	5320	0
70	20240311	183400	427413400	5320	5320	5320	5320	0
71	20240311	183300	427413400	5320	5320	5320	5320	0
72	20240311	183200	427413400	5320	5320	5320	5320	0
73	20240311	183100	427413400	5320	5320	5320	5320	0
74	20240311	183000	427413400	5320	5320	5320	5320	0
75	20240311	182900	427413400	5320	5320	5320	5320	0
76	20240311	182800	427413400	5320	5320	5320	5320	0
77	20240311	182700	427413400	5320	5320	5320	5320	0
78	20240311	182600	427413400	5320	5320	5320	5320	0
79	20240311	182500	427413400	5320	5320	5320	5320	0
80	20240311	182400	427413400	5320	5320	5320	5320	0
81	20240311	182300	427413400	5320	5320	5320	5320	0
82	20240311	182200	427413400	5320	5320	5320	5320	0
83	20240311	182100	427413400	5320	5320	5320	5320	0
84	20240311	182000	427413400	5320	5320	5320	5320	0
85	20240311	181900	427413400	5320	5320	5320	5320	0
86	20240311	181800	427413400	5320	5320	5320	5320	0
87	20240311	181700	427413400	5320	5320	5320	5320	0
88	20240311	181600	427413400	5320	5320	5320	5320	0
89	20240311	181500	427413400	5320	5320	5320	5320	0
90	20240311	181400	427413400	5320	5320	5320	5320	0
91	20240311	181300	427413400	5320	5320	5320	5320	0
92	20240311	181200	427413400	5320	5320	5320	5320	1213
93	20240311	181100	427413400	5320	5320	5320	5320	0
94	20240311	181000	427413400	5320	5320	5320	5320	0
95	20240311	180900	427413400	5320	5320	5320	5320	0
96	20240311	180800	427413400	5320	5320	5320	5320	0
97	20240311	180700	427413400	5320	5320	5320	5320	0
98	20240311	180600	427413400	5320	5320	5320	5320	0
99	20240311	180500	427413400	5320	5320	5320	5320	0
100	20240311	180400	427413400	5320	5320	5320	5320	0
101	20240311	180300	427413400	5320	5320	5320	5320	0
102	20240311	180200	427413400	5320	5320	5320	5320	0
103	20240311	180100	427413400	5320	5320	5320	5320	0
104	20240311	180000	427413400	5320	5320	5320	5320	0
105	20240311	175900	427413400	5320	5320	5320	5320	0
106	20240311	175800	427413400	5320	5320	5320	5320	0
107	20240311	175700	427413400	5320	5320	5320	5320	0
108	20240311	175600	427413400	5320	5320	5320	5320	0
109	20240311	175500	427413400	5320	5320	5320	5320	0
110	20240311	175400	427413400	5320	5320	5320	5320	0
111	20240311	175300	427413400	5320	5320	5320	5320	0
112	20240311	175200	427413400	5320	5320	5320	5320	0
113	20240311	175100	427413400	5320	5320	5320	5320	0
114	20240311	175000	427413400	5320	5320	5320	5320	0
115	20240311	174900	427413400	5320	5320	5320	5320	0
116	20240311	174800	427413400	5320	5320	5320	5320	0
117	20240311	174700	427413400	5320	5320	5320	5320	0
118	20240311	174600	427413400	5320	5320	5320	5320	0
119	20240311	174500	427413400	5320	5320	5320	5320	0
120	20240311	174400	427413400	5320	5320	5320	5320	0
121	20240311	174300	427413400	5320	5320	5320	5320	0
122	20240311	174200	427413400	5320	5320	5320	5320	1213
123	20240311	174100	427413400	5320	5320	5320	5320	0
124	20240311	174000	427413400	5320	5320	5320	5320	0
125	20240311	173900	427413400	5320	5320	5320	5320	0
126	20240311	173800	427413400	5320	5320	5320	5320	0
127	20240311	173700	427413400	5320	5320	5320	5320	0
128	20240311	173600	427413400	5320	5320	5320	5320	0
129	20240311	173500	427413400	5320	5320	5320	5320	0
130	20240311	173400	427413400	5320	5320	5320	5320	0
131	20240311	173300	427413400	5320	5320	5320	5320	0
132	20240311	173200	427413400	5320	5320	5320	5320	0
133	20240311	173100	427413400	5320	5320	5320	5320	0
134	20240311	173000	427413400	5320	5320	5320	5320	0
135	20240311	172900	427413400	5320	5320	5320	5320	0
136	20240311	172800	427413400	5320	5320	5320	5320	0
137	20240311	172700	427413400	5320	5320	5320	5320	0
138	20240311	172600	427413400	5320	5320	5320	5320	0
139	20240311	172500	427413400	5320	5320	5320	5320	0
140	20240311	172400	427413400	5320	5320	5320	5320	0
141	20240311	172300	427413400	5320	5320	5320	5320	0
142	20240311	172200	427413400	5320	5320	5320	5320	0
143	20240311	172100	427413400	5320	5320	5320	5320	0
144	20240311	172000	427413400	5320	5320	5320	5320	0
145	20240311	171900	427413400	5320	5320	5320	5320	0
146	20240311	171800	427413400	5320	5320	5320	5320	0
147	20240311	171700	427413400	5320	5320	5320	5320	0
148	20240311	171600	427413400	5320	5320	5320	5320	0
149	20240311	171500	427413400	5320	5320	5320	5320	0
150	20240311	171400	427413400	5320	5320	5320	5320	0
151	20240311	171300	427413400	5320	5320	5320	5320	0
152	20240311	171200	427413400	5320	5320	5320	5320	1213
153	20240311	171100	427413400	5320	5320	5320	5320	0
154	20240311	171000	427413400	5320	5320	5320	5320	0
155	20240311	170900	427413400	5320	5320	5320	5320	0
156	20240311	170800	427413400	5320	5320	5320	5320	0
157	20240311	170700	427413400	5320	5320	5320	5320	0
158	20240311	170600	427413400	5320	5320	5320	5320	0
159	20240311	170500	427413400	5320	5320	5320	5320	0
160	20240311	170400	427413400	5320	5320	5320	5320	0
161	20240311	170300	427413400	5320	5320	5320	5320	0
162	20240311	170200	427413400	5320	5320	5320	5320	0
163	20240311	170100	427413400	5320	5320	5320	5320	0
164	20240311	170000	427413400	5320	5320	5320	5320	0
165	20240311	165900	427413400	5320	5320	5320	5320	0
166	20240311	165800	427413400	5320	5320	5320	5320	0
167	20240311	165700	427413400	5320	5320	5320	5320	0
168	20240311	165600	427413400	5320	5320	5320	5320	0
169	20240311	165500	427413400	5320	5320	5320	5320	0
170	20240311	165400	427413400	5320	5320	5320	5320	0
171	20240311	165300	427413400	5320	5320	5320	5320	0
172	20240311	165200	427413400	5320	5320	5320	5320	0
173	20240311	165100	427413400	5320	5320	5320	5320	0
174	20240311	165000	427413400	5320	5320	5320	5320	0
175	20240311	164900	427413400	5320	5320	5320	5320	0
176	20240311	164800	427413400	5320	5320	5320	5320	0
177	20240311	164700	427413400	5320	5320	5320	5320	0
178	20240311	164600	427413400	5320	5320	5320	5320	0
179	20240311	164500	427413400	5320	5320	5320	5320	0
180	20240311	164400	427413400	5320	5320	5320	5320	0
181	20240311	164300	427413400	5320	5320	5320	5320	0
182	20240311	164200	427413400	5320	5320	5320	5320	1213
183	20240311	164100	427413400	5320	5320	5320	5320	0
184	20240311	164000	427413400	5320	5320	5320	5320	0
185	20240311	163900	427413400	5320	5320	5320	5320	0
186	20240311	163800	427413400	5320	5320	5320	5320	0
187	20240311	163700	427413400	5320	5320	5320	5320	0
188	20240311	163600	427413400	5320	5320	5320	5320	0
189	20240311	163500	427413400	5320	5320	5320	5320	0
190	20240311	163400	427413400	5320	5320	5320	5320	0
191	20240311	163300	427413400	5320	5320	5320	5320	0
192	20240311	163200	427413400	5320	5320	5320	5320	0
193	20240311	163100	427413400	5320	5320	5320	5320	0
194	20240311	163000	427413400	5320	5320	5320	5320	0
195	20240311	162900	427413400	5320	5320	5320	5320	0
196	20240311	162800	427413400	5320	5320	5320	5320	0
197	20240311	162700	427413400	5320	5320	5320	5320	0
198	20240311	162600	427413400	5320	5320	5320	5320	0
199	20240311	162500	427413400	5320	5320	5320	5320	0
200	20240311	162400	427413400	5320	5320	5320	5320	0
201	20240311	162300	427413400	5320	5320	5320	5320	0
202	20240311	162200	427413400	5320	5320	5320	5320	0
203	20240311	162100	427413400	5320	5320	5320	5320	0
204	20240311	162000	427413400	5320	5320	5320	5320	0
205	20240311	161900	427413400	5320	5320	5320	5320	0
206	20240311	161800	427413400	5320	5320	5320	5320	0
207	20240311	161700	427413400	5320	5320	5320	5320	0
208	20240311	161600	427413400	5320	5320	5320	5320	0
209	20240311	161500	427413400	5320	5320	5320	5320	0
210	20240311	161400	427413400	5320	5320	5320	5320	0
211	20240311	161300	427413400	5320	5320	5320	5320	0
212	20240311	161200	427413400	5320	5320	5320	5320	1213
213	20240311	161100	427413400	5320	5320	5320	5320	0
214	20240311	161000	427413400	5320	5320	5320	5320	0
215	20240311	160900	427413400	5320	5320	5320	5320	0
216	20240311	160800	427413400	5320	5320	5320	5320	0
217	20240311	160700	427413400	5320	5320	5320	5320	0
218	20240311	160600	427413400	5320	5320	5320	5320	0
219	20240311	160500	427413400	5320	5320	5320	5320	0
220	20240311	160400	427413400	5320	5320	5320	5320	0
221	20240311	160300	427413400	5320	5320	5320	5320	0
222	20240311	160200	427413400	5320	5320	5320	5320	0
223	20240311	160100	427413400	5320	5320	5320	5320	0
224	20240311	160000	427413400	5320	5320	5320	5320	0
225	20240311	155900	427413400	5320	5320	5320	5320	0
226	20240311	155800	427413400	5320	5320	5320	5320	0
227	20240311	155700	427413400	5320	5320	5320	5320	0
228	20240311	155600	427413400	5320	5320	5320	5320	0
229	20240311	155500	427413400	5320	5320	5320	5320	0
230	20240311	155400	427413400	5320	5320	5320	5320	0
231	20240311	155300	427413400	5320	5320	5320	5320	0
232	20240311	155200	427413400	5320	5320	5320	5320	0
233	20240311	155100	427413400	5320	5320	5320	5320	0
234	20240311	155000	427413400	5320	5320	5320	5320	0
235	20240311	154900	427413400	5320	5320	5320	5320	0
236	20240311	154800	427413400	5320	5320	5320	5320	0
237	20240311	154700	427413400	5320	5320	5320	5320	0
238	20240311	154600	427413400	5320	5320	5320	5320	0
239	20240311	154500	427413400	5320	5320	5320	5320	0
240	20240311	154400	427413400	5320	5320	5320	5320	0
241	20240311	154300	427413400	5320	5320	5320	5320	0
242	20240311	154200	427413400	5320	5320	5320	5320	1213
243	20240311	154100	427413400	5320	5320	5320	5320	0
244	20240311	154000	427413400	5320	5320	5320	5320	0
245	20240311	153900	427413400	5320	5320	5320	5320	0
246	20240311	153800	427413400	5320	5320	5320	5320	0
247	20240311	153700	427413400	5320	5320	5320	5320	0
248	20240311	153600	427413400	5320	5320	5320	5320	0
249	20240311	153500	427413400	5320	5320	5320	5320	0
250	20240311	153400	427413400	5320	5320	5320	5320	0
251	20240311	153300	427413400	5320	5320	5320	5320	0
252	20240311	153200	427413400	5320	5320	5320	5320	0
253	20240311	153100	427413400	5320	5320	5320	5320	0
254	20240311	153000	427413400	5320	5320	5320	5320	1213
255	20240311	152900	420960240	5330	5330	5330	5330	0
256	20240311	152800	420960240	5330	5330	5330	5330	0
257	20240311	152700	420960240	5330	5330	5330	5330	0
258	20240311	152600	420960240	5330	5330	5330	5330	0
259	20240311	152500	420960240	5330	5330	5330	5330	0
260	20240311	152400	420960240	5330	5330	5330	5330	0
261	20240311	152300	420960240	5330	5330	5330	5330	0
262	20240311	152200	420960240	5330	5330	5330	5330	0
263	20240311	152100	420960240	5330	5330	5330	5330	0
264	20240311	152000	420960240	5330	5330	5330	5330	0
265	20240311	151900	420960240	5330	5320	5330	5290	2216
266	20240311	151800	409150290	5290	5300	5300	5290	816
267	20240311	151700	404833470	5310	5310	5310	5310	160
268	20240311	151600	403983870	5330	5330	5330	5330	0
269	20240311	151500	403983870	5330	5330	5330	5330	0
270	20240311	151400	403983870	5330	5310	5330	5310	407
271	20240311	151300	401818500	5310	5300	5310	5290	108
272	20240311	151200	401247020	5290	5290	5290	5290	0
273	20240311	151100	401247020	5290	5300	5300	5290	1596
274	20240311	151000	392801770	5300	5300	5300	5290	532
275	20240311	150900	389982200	5300	5290	5300	5290	2297
276	20240311	150800	377826900	5300	5300	5300	5300	39
277	20240311	150700	377620200	5300	5300	5300	5300	183
278	20240311	150600	376650300	5310	5310	5310	5310	4
279	20240311	150500	376629060	5310	5310	5310	5310	5
280	20240311	150400	376602510	5310	5310	5310	5310	707
281	20240311	150300	372848340	5320	5320	5320	5310	219
282	20240311	150200	371684860	5310	5310	5310	5310	5
283	20240311	150100	371658310	5320	5320	5320	5320	0
284	20240311	150000	371658310	5320	5320	5320	5320	0
285	20240311	145900	371658310	5320	5300	5320	5300	303
286	20240311	145800	370049350	5300	5300	5300	5300	75
287	20240311	145700	369651850	5300	5300	5300	5300	5
288	20240311	145600	369625350	5310	5310	5310	5310	0
289	20240311	145500	369625350	5310	5310	5310	5310	0
290	20240311	145400	369625350	5310	5300	5310	5300	2060
291	20240311	145300	358687350	5300	5300	5300	5300	100
292	20240311	145200	358157350	5290	5290	5290	5290	649
293	20240311	145100	354724140	5290	5290	5290	5290	0
294	20240311	145000	354724140	5290	5290	5290	5290	325
295	20240311	144900	353004890	5300	5300	5300	5300	100
296	20240311	144800	352474890	5290	5290	5290	5290	0
297	20240311	144700	352474890	5290	5290	5290	5290	0
298	20240311	144600	352474890	5290	5290	5290	5290	0
299	20240311	144500	352474890	5290	5290	5290	5290	200
300	20240311	144400	351416890	5290	5310	5310	5290	5001
301	20240311	144300	324926130	5310	5310	5310	5310	5
302	20240311	144200	324899580	5310	5310	5310	5310	7
303	20240311	144100	324862410	5310	5310	5310	5310	100
304	20240311	144000	324331410	5300	5300	5300	5300	0
305	20240311	143900	324331410	5300	5300	5300	5300	5
306	20240311	143800	324304910	5300	5300	5300	5300	0
307	20240311	143700	324304910	5300	5300	5300	5300	0
308	20240311	143600	324304910	5300	5300	5300	5300	424
309	20240311	143500	322057710	5300	5300	5300	5300	138
310	20240311	143400	321326310	5310	5310	5310	5310	71
311	20240311	143300	320949300	5310	5310	5310	5310	0
312	20240311	143200	320949300	5310	5310	5310	5310	1
313	20240311	143100	320943990	5300	5300	5300	5300	0
314	20240311	143000	320943990	5300	5300	5300	5300	0
315	20240311	142900	320943990	5300	5300	5300	5300	2
316	20240311	142800	320933390	5300	5290	5300	5290	1134
317	20240311	142700	314925190	5280	5280	5280	5280	0
318	20240311	142600	314925190	5280	5280	5280	5280	0
319	20240311	142500	314925190	5280	5280	5280	5280	0
320	20240311	142400	314925190	5280	5280	5280	5280	0
321	20240311	142300	314925190	5280	5280	5280	5280	0
322	20240311	142200	314925190	5280	5280	5280	5280	0
323	20240311	142100	314925190	5280	5290	5290	5280	11
324	20240311	142000	314867100	5290	5290	5290	5290	0
325	20240311	141900	314867100	5290	5290	5290	5290	453
326	20240311	141800	312470730	5300	5300	5300	5300	0
327	20240311	141700	312470730	5300	5300	5300	5300	0
328	20240311	141600	312470730	5300	5300	5300	5300	0
329	20240311	141500	312470730	5300	5300	5300	5300	0
330	20240311	141400	312470730	5300	5300	5300	5300	0
331	20240311	141300	312470730	5300	5300	5300	5300	0
332	20240311	141200	312470730	5300	5300	5300	5300	0
333	20240311	141100	312470730	5300	5300	5300	5300	0
334	20240311	141000	312470730	5300	5300	5300	5300	0
335	20240311	140900	312470730	5300	5300	5300	5300	0
336	20240311	140800	312470730	5300	5300	5300	5300	31
337	20240311	140700	312306430	5300	5300	5300	5300	0
338	20240311	140600	312306430	5300	5290	5300	5290	118
339	20240311	140500	311682170	5280	5280	5280	5280	0
340	20240311	140400	311682170	5280	5280	5280	5280	7
341	20240311	140300	311645210	5280	5280	5280	5280	156
342	20240311	140200	310821530	5280	5300	5300	5280	1749
343	20240311	140100	301570090	5300	5300	5300	5300	1
344	20240311	140000	301564790	5300	5300	5300	5300	200
345	20240311	135900	300504790	5290	5290	5290	5290	42
346	20240311	135800	300282610	5310	5310	5310	5290	2014
347	20240311	135700	289588470	5310	5290	5310	5290	370
348	20240311	135600	287627790	5300	5300	5300	5300	0
349	20240311	135500	287627790	5300	5300	5300	5300	0
350	20240311	135400	287627790	5300	5300	5300	5300	10
351	20240311	135300	287574790	5300	5300	5300	5300	0
352	20240311	135200	287574790	5300	5290	5300	5290	120
353	20240311	135100	286939790	5300	5300	5300	5300	0
354	20240311	135000	286939790	5300	5300	5300	5300	38
355	20240311	134900	286738390	5290	5290	5290	5290	100
356	20240311	134800	286209390	5290	5290	5290	5290	0
357	20240311	134700	286209390	5290	5290	5290	5290	39
358	20240311	134600	286003080	5290	5290	5290	5290	8
359	20240311	134500	285960760	5290	5290	5290	5290	0
360	20240311	134400	285960760	5290	5290	5290	5290	0
361	20240311	134300	285960760	5290	5290	5290	5290	0
362	20240311	134200	285960760	5290	5290	5290	5290	0
363	20240311	134100	285960760	5290	5290	5290	5290	100
364	20240311	134000	285431760	5290	5290	5290	5290	0
365	20240311	133900	285431760	5290	5290	5290	5290	0
366	20240311	133800	285431760	5290	5290	5290	5290	0
367	20240311	133700	285431760	5290	5290	5290	5290	0
368	20240311	133600	285431760	5290	5290	5290	5290	94
369	20240311	133500	284934500	5290	5290	5290	5290	0
370	20240311	133400	284934500	5290	5290	5290	5290	0
371	20240311	133300	284934500	5290	5290	5290	5290	0
372	20240311	133200	284934500	5290	5290	5290	5290	0
373	20240311	133100	284934500	5290	5290	5290	5290	1
374	20240311	133000	284929210	5290	5290	5290	5290	0
375	20240311	132900	284929210	5290	5290	5290	5290	0
376	20240311	132800	284929210	5290	5290	5290	5290	0
377	20240311	132700	284929210	5290	5290	5290	5290	0
378	20240311	132600	284929210	5290	5290	5290	5290	3
379	20240311	132500	284913340	5290	5290	5290	5290	0
380	20240311	132400	284913340	5290	5290	5290	5290	84
381	20240311	132300	284468980	5290	5290	5290	5290	0
382	20240311	132200	284468980	5290	5290	5290	5290	0
383	20240311	132100	284468980	5290	5290	5290	5290	5
384	20240311	132000	284442530	5290	5290	5290	5290	0
385	20240311	131900	284442530	5290	5290	5290	5290	0
386	20240311	131800	284442530	5290	5290	5290	5290	1
387	20240311	131700	284437240	5280	5280	5280	5280	0
388	20240311	131600	284437240	5280	5280	5280	5280	80
389	20240311	131500	284014840	5290	5290	5290	5290	143
390	20240311	131400	283258370	5290	5290	5290	5290	0
391	20240311	131300	283258370	5290	5290	5290	5290	400
392	20240311	131200	281142370	5290	5290	5290	5290	300
393	20240311	131100	279555370	5280	5280	5280	5280	0
394	20240311	131000	279555370	5280	5280	5280	5280	0
395	20240311	130900	279555370	5280	5280	5280	5280	0
396	20240311	130800	279555370	5280	5280	5280	5280	0
397	20240311	130700	279555370	5280	5280	5280	5280	383
398	20240311	130600	277533130	5280	5290	5290	5280	509
399	20240311	130500	274844610	5290	5290	5290	5290	0
400	20240311	130400	274844610	5290	5290	5290	5290	566
401	20240311	130300	271850470	5290	5290	5290	5290	116
402	20240311	130200	271236830	5300	5300	5300	5300	686
403	20240311	130100	267601030	5300	5300	5300	5300	0
404	20240311	130000	267601030	5300	5300	5300	5300	0
405	20240311	125900	267601030	5300	5310	5310	5300	183
406	20240311	125800	266631120	5320	5320	5320	5320	0
407	20240311	125700	266631120	5320	5320	5320	5320	113
408	20240311	125600	266029960	5320	5310	5320	5310	2
409	20240311	125500	266019330	5310	5310	5310	5310	0
410	20240311	125400	266019330	5310	5310	5310	5310	0
411	20240311	125300	266019330	5310	5310	5310	5310	0
412	20240311	125200	266019330	5310	5310	5310	5310	0
413	20240311	125100	266019330	5310	5310	5310	5310	0
414	20240311	125000	266019330	5310	5310	5310	5310	0
415	20240311	124900	266019330	5310	5310	5310	5310	0
416	20240311	124800	266019330	5310	5310	5310	5310	0
417	20240311	124700	266019330	5310	5300	5310	5300	154
418	20240311	124600	265201760	5290	5290	5290	5290	0
419	20240311	124500	265201760	5290	5290	5290	5290	25
420	20240311	124400	265069510	5300	5300	5300	5300	0
421	20240311	124300	265069510	5300	5300	5300	5300	0
422	20240311	124200	265069510	5300	5300	5300	5300	0
423	20240311	124100	265069510	5300	5300	5300	5300	0
424	20240311	124000	265069510	5300	5300	5300	5300	1
425	20240311	123900	265064210	5310	5310	5310	5310	0
426	20240311	123800	265064210	5310	5310	5310	5310	10
427	20240311	123700	265011110	5300	5300	5300	5300	507
428	20240311	123600	262324010	5290	5290	5290	5290	1
429	20240311	123500	262318720	5300	5300	5300	5300	0
430	20240311	123400	262318720	5300	5290	5300	5290	102
431	20240311	123300	261778200	5290	5290	5290	5290	0
432	20240311	123200	261778200	5290	5290	5290	5290	0
433	20240311	123100	261778200	5290	5290	5290	5290	0
434	20240311	123000	261778200	5290	5290	5290	5290	0
435	20240311	122900	261778200	5290	5290	5290	5290	200
436	20240311	122800	260720200	5290	5290	5290	5290	5
437	20240311	122700	260693750	5290	5290	5290	5290	0
438	20240311	122600	260693750	5290	5290	5290	5290	170
439	20240311	122500	259794450	5300	5300	5300	5300	0
440	20240311	122400	259794450	5300	5300	5300	5300	20
441	20240311	122300	259688450	5300	5300	5300	5300	28
442	20240311	122200	259540050	5300	5300	5300	5300	3
443	20240311	122100	259524150	5300	5300	5300	5300	0
444	20240311	122000	259524150	5300	5300	5300	5300	16
445	20240311	121900	259439350	5290	5290	5290	5290	0
446	20240311	121800	259439350	5290	5290	5290	5290	0
447	20240311	121700	259439350	5290	5290	5290	5290	220
448	20240311	121600	258275550	5290	5290	5290	5290	1692
449	20240311	121500	249324870	5290	5290	5290	5290	1
450	20240311	121400	249319580	5280	5280	5280	5280	0
451	20240311	121300	249319580	5280	5280	5280	5280	12
452	20240311	121200	249256220	5270	5270	5270	5270	0
453	20240311	121100	249256220	5270	5270	5270	5270	0
454	20240311	121000	249256220	5270	5270	5270	5270	10
455	20240311	120900	249203520	5280	5280	5290	5280	377
456	20240311	120800	247212700	5280	5280	5280	5280	92
457	20240311	120700	246726940	5280	5280	5280	5280	0
458	20240311	120600	246726940	5280	5280	5280	5280	40
459	20240311	120500	246515740	5290	5290	5290	5290	0
460	20240311	120400	246515740	5290	5290	5290	5290	7
461	20240311	120300	246478710	5270	5270	5270	5270	0
462	20240311	120200	246478710	5270	5270	5270	5270	0
463	20240311	120100	246478710	5270	5270	5270	5270	2
464	20240311	120000	246468170	5260	5270	5270	5260	581
465	20240311	115900	243410620	5280	5280	5280	5280	0
466	20240311	115800	243410620	5280	5280	5280	5280	9
467	20240311	115700	243363100	5280	5290	5290	5280	2
468	20240311	115600	243352530	5260	5260	5260	5260	0
469	20240311	115500	243352530	5260	5260	5260	5260	4
470	20240311	115400	243331490	5260	5290	5290	5260	30
471	20240311	115300	243173210	5260	5260	5260	5260	0
472	20240311	115200	243173210	5260	5260	5260	5260	0
473	20240311	115100	243173210	5260	5270	5270	5260	185
474	20240311	115000	242199490	5270	5270	5270	5270	10
475	20240311	114900	242146790	5270	5270	5270	5270	0
476	20240311	114800	242146790	5270	5270	5270	5270	180
477	20240311	114700	241198190	5270	5270	5270	5270	0
478	20240311	114600	241198190	5270	5270	5270	5270	154
479	20240311	114500	240386610	5270	5270	5270	5270	28
480	20240311	114400	240239050	5270	5280	5280	5270	330
481	20240311	114300	238499650	5290	5290	5290	5290	0
482	20240311	114200	238499650	5290	5290	5290	5290	0
483	20240311	114100	238499650	5290	5290	5290	5290	0
484	20240311	114000	238499650	5290	5290	5290	5290	0
485	20240311	113900	238499650	5290	5290	5290	5290	0
486	20240311	113800	238499650	5290	5290	5290	5290	0
487	20240311	113700	238499650	5290	5290	5290	5290	0
488	20240311	113600	238499650	5290	5290	5290	5290	0
489	20240311	113500	238499650	5290	5290	5290	5290	0
490	20240311	113400	238499650	5290	5290	5290	5290	0
491	20240311	113300	238499650	5290	5290	5290	5290	0
492	20240311	113200	238499650	5290	5290	5290	5290	0
493	20240311	113100	238499650	5290	5290	5290	5290	3
494	20240311	113000	238483780	5260	5260	5260	5260	558
495	20240311	112900	235548700	5270	5270	5270	5270	0
496	20240311	112800	235548700	5270	5270	5270	5270	0
497	20240311	112700	235548700	5270	5270	5270	5270	0
498	20240311	112600	235548700	5270	5270	5270	5270	301
499	20240311	112500	233962430	5270	5270	5270	5270	0
500	20240311	112400	233962430	5270	5270	5270	5270	0
501	20240311	112300	233962430	5270	5280	5280	5270	170
502	20240311	112200	233065940	5260	5260	5260	5260	511
503	20240311	112100	230378080	5260	5260	5260	5260	0
504	20240311	112000	230378080	5260	5260	5260	5260	0
505	20240311	111900	230378080	5260	5260	5260	5260	1
506	20240311	111800	230372820	5290	5290	5290	5290	0
507	20240311	111700	230372820	5290	5290	5290	5290	0
508	20240311	111600	230372820	5290	5290	5290	5290	2
509	20240311	111500	230362240	5290	5290	5290	5290	0
510	20240311	111400	230362240	5290	5260	5290	5260	519
511	20240311	111300	227631800	5270	5270	5270	5270	1332
512	20240311	111200	220612160	5280	5280	5280	5280	0
513	20240311	111100	220612160	5280	5280	5280	5280	297
514	20240311	111000	219044000	5270	5270	5270	5270	0
515	20240311	110900	219044000	5270	5270	5270	5270	0
516	20240311	110800	219044000	5270	5280	5280	5270	2798
517	20240311	110700	204288510	5270	5270	5270	5270	0
518	20240311	110600	204288510	5270	5270	5270	5270	212
519	20240311	110500	203171270	5280	5280	5280	5280	0
520	20240311	110400	203171270	5280	5280	5280	5280	0
521	20240311	110300	203171270	5280	5280	5280	5280	44
522	20240311	110200	202938950	5270	5280	5280	5270	378
523	20240311	110100	200943140	5280	5290	5290	5280	101
524	20240311	110000	200409850	5290	5280	5290	5270	104
525	20240311	105900	199861440	5270	5270	5270	5270	0
526	20240311	105800	199861440	5270	5270	5270	5270	0
527	20240311	105700	199861440	5270	5270	5270	5270	0
528	20240311	105600	199861440	5270	5280	5280	5270	1088
529	20240311	105500	194124230	5290	5290	5290	5290	1
530	20240311	105400	194118940	5280	5280	5280	5280	0
531	20240311	105300	194118940	5280	5280	5280	5280	0
532	20240311	105200	194118940	5280	5280	5280	5280	0
533	20240311	105100	194118940	5280	5280	5280	5280	0
534	20240311	105000	194118940	5280	5290	5290	5280	151
535	20240311	104900	193321650	5290	5290	5290	5280	272
536	20240311	104800	191884210	5280	5280	5280	5280	186
537	20240311	104700	190902130	5290	5290	5290	5290	10
538	20240311	104600	190849230	5290	5280	5290	5280	160
539	20240311	104500	190002930	5280	5270	5280	5270	126
540	20240311	104400	189337750	5280	5280	5280	5280	8
541	20240311	104300	189295510	5280	5280	5280	5280	686
542	20240311	104200	185673430	5280	5280	5280	5280	1
543	20240311	104100	185668150	5280	5280	5280	5280	0
544	20240311	104000	185668150	5280	5280	5280	5280	151
545	20240311	103900	184870870	5280	5280	5280	5280	1
546	20240311	103800	184865590	5290	5290	5290	5290	0
547	20240311	103700	184865590	5290	5280	5290	5280	403
548	20240311	103600	182735740	5280	5280	5280	5280	15
549	20240311	103500	182656540	5290	5290	5290	5290	0
550	20240311	103400	182656540	5290	5290	5290	5290	0
551	20240311	103300	182656540	5290	5280	5290	5280	123
552	20240311	103200	182006800	5280	5280	5280	5280	90
553	20240311	103100	181531600	5280	5290	5290	5280	378
554	20240311	103000	179535750	5300	5300	5300	5300	0
555	20240311	102900	179535750	5300	5300	5300	5300	0
556	20240311	102800	179535750	5300	5300	5300	5300	0
557	20240311	102700	179535750	5300	5300	5300	5300	20
558	20240311	102600	179429750	5300	5300	5300	5300	0
559	20240311	102500	179429750	5300	5290	5300	5290	29
560	20240311	102400	179276330	5300	5300	5300	5300	11
561	20240311	102300	179218030	5290	5290	5290	5290	207
562	20240311	102200	178123000	5280	5280	5280	5280	0
563	20240311	102100	178123000	5280	5280	5280	5280	115
564	20240311	102000	177515800	5270	5270	5270	5270	144
565	20240311	101900	176756920	5270	5270	5270	5270	461
566	20240311	101800	174327450	5270	5270	5270	5270	103
567	20240311	101700	173784640	5270	5270	5270	5270	5
568	20240311	101600	173758290	5270	5270	5270	5270	92
569	20240311	101500	173273450	5270	5270	5270	5270	141
570	20240311	101400	172530380	5270	5270	5280	5270	1815
571	20240311	101300	162963830	5280	5280	5280	5280	401
572	20240311	101200	160846550	5280	5280	5280	5280	248
573	20240311	101100	159537110	5280	5290	5300	5280	791
574	20240311	101000	155359650	5300	5300	5300	5300	0
575	20240311	100900	155359650	5300	5300	5300	5300	0
576	20240311	100800	155359650	5300	5300	5300	5300	0
577	20240311	100700	155359650	5300	5300	5300	5300	0
578	20240311	100600	155359650	5300	5300	5300	5270	3076
579	20240311	100500	139117950	5300	5300	5300	5300	0
580	20240311	100400	139117950	5300	5300	5300	5300	90
581	20240311	100300	138640950	5300	5300	5300	5300	0
582	20240311	100200	138640950	5300	5300	5300	5300	110
583	20240311	100100	138057950	5290	5300	5300	5290	107
584	20240311	100000	137491910	5290	5290	5290	5290	13
585	20240311	095900	137423140	5290	5300	5300	5290	52
586	20240311	095800	137148020	5310	5310	5310	5310	0
587	20240311	095700	137148020	5310	5310	5310	5310	0
588	20240311	095600	137148020	5310	5310	5310	5310	10
589	20240311	095500	137094920	5310	5280	5310	5280	1035
590	20240311	095400	131628710	5290	5290	5290	5290	915
591	20240311	095300	126788360	5290	5310	5310	5290	996
592	20240311	095200	121507850	5310	5310	5310	5310	19
593	20240311	095100	121406960	5320	5320	5320	5320	0
594	20240311	095000	121406960	5320	5320	5320	5320	0
595	20240311	094900	121406960	5320	5320	5320	5320	65
596	20240311	094800	121061160	5330	5330	5330	5330	0
597	20240311	094700	121061160	5330	5330	5330	5330	1
598	20240311	094600	121055830	5330	5330	5330	5330	0
599	20240311	094500	121055830	5330	5330	5330	5330	0
600	20240311	094400	121055830	5330	5300	5330	5300	9
601	20240311	094300	121008070	5330	5330	5330	5330	4
602	20240311	094200	120986750	5300	5310	5310	5300	104
603	20240311	094100	120435400	5310	5310	5310	5310	162
604	20240311	094000	119575180	5300	5300	5300	5300	1
605	20240311	093900	119569880	5300	5300	5300	5300	1113
606	20240311	093800	113670980	5300	5310	5310	5300	62
607	20240311	093700	113341840	5310	5310	5310	5310	1253
608	20240311	093600	106688410	5320	5320	5320	5320	46
609	20240311	093500	106443690	5320	5320	5320	5320	1166
610	20240311	093400	100240570	5330	5330	5330	5330	0
611	20240311	093300	100240570	5330	5330	5330	5330	600
612	20240311	093200	97042570	5340	5340	5340	5340	56
613	20240311	093100	96743530	5340	5340	5340	5340	21
614	20240311	093000	96631390	5340	5340	5340	5340	100
615	20240311	092900	96097390	5340	5330	5340	5330	5251
616	20240311	092800	68106560	5330	5330	5330	5330	25
617	20240311	092700	67973310	5330	5330	5330	5330	0
618	20240311	092600	67973310	5330	5320	5330	5310	2140
619	20240311	092500	56588030	5320	5320	5320	5320	313
620	20240311	092400	54922870	5330	5330	5330	5330	1300
621	20240311	092300	47993870	5330	5330	5330	5330	803
622	20240311	092200	43713880	5330	5330	5330	5330	0
623	20240311	092100	43713880	5330	5330	5330	5330	597
624	20240311	092000	40531870	5330	5330	5330	5330	267
625	20240311	091900	39108760	5330	5330	5330	5330	1
626	20240311	091800	39103430	5340	5340	5340	5340	434
627	20240311	091700	36785870	5350	5350	5350	5350	162
628	20240311	091600	35919170	5350	5350	5350	5350	368
629	20240311	091500	33950370	5350	5350	5350	5350	74
630	20240311	091400	33554470	5360	5340	5360	5340	232
631	20240311	091300	32314230	5350	5360	5360	5350	94
632	20240311	091200	31811320	5350	5350	5350	5350	100
633	20240311	091100	31276320	5360	5360	5360	5360	11
634	20240311	091000	31217360	5330	5330	5330	5330	641
635	20240311	090900	27800830	5330	5330	5330	5330	890
636	20240311	090800	23057130	5330	5340	5340	5330	122
637	20240311	090700	22406620	5370	5370	5370	5370	0
638	20240311	090600	22406620	5370	5370	5370	5370	0
639	20240311	090500	22406620	5370	5370	5370	5370	1
640	20240311	090400	22401250	5330	5330	5330	5330	1056
641	20240311	090300	16772770	5370	5370	5370	5370	123
642	20240311	090200	16112260	5380	5380	5380	5380	0
643	20240311	090100	16112260	5380	5320	5390	5310	1127
644	20240311	090000	10088640	5330	5340	5390	5330	1836