KissMeData/030610/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	191100	83761110	5320	5320	5320	5320	888
3	20240311	191000	83761110	5320	5320	5320	5320	0
4	20240311	190900	83761110	5320	5320	5320	5320	0
5	20240311	190800	83761110	5320	5320	5320	5320	0
6	20240311	190700	83761110	5320	5320	5320	5320	0
7	20240311	190600	83761110	5320	5320	5320	5320	0
8	20240311	190500	83761110	5320	5320	5320	5320	0
9	20240311	190400	83761110	5320	5320	5320	5320	0
10	20240311	190300	83761110	5320	5320	5320	5320	0
11	20240311	190200	83761110	5320	5320	5320	5320	0
12	20240311	190100	83761110	5320	5320	5320	5320	0
13	20240311	190000	83761110	5320	5320	5320	5320	0
14	20240311	185900	83761110	5320	5320	5320	5320	0
15	20240311	185800	83761110	5320	5320	5320	5320	0
16	20240311	185700	83761110	5320	5320	5320	5320	0
17	20240311	185600	83761110	5320	5320	5320	5320	0
18	20240311	185500	83761110	5320	5320	5320	5320	0
19	20240311	185400	83761110	5320	5320	5320	5320	0
20	20240311	185300	83761110	5320	5320	5320	5320	0
21	20240311	185200	83761110	5320	5320	5320	5320	0
22	20240311	185100	83761110	5320	5320	5320	5320	0
23	20240311	185000	83761110	5320	5320	5320	5320	0
24	20240311	184900	83761110	5320	5320	5320	5320	0
25	20240311	184800	83761110	5320	5320	5320	5320	0
26	20240311	184700	83761110	5320	5320	5320	5320	0
27	20240311	184600	83761110	5320	5320	5320	5320	0
28	20240311	184500	83761110	5320	5320	5320	5320	0
29	20240311	184400	83761110	5320	5320	5320	5320	0
30	20240311	184300	83761110	5320	5320	5320	5320	0
31	20240311	184200	83761110	5320	5320	5320	5320	0
32	20240311	184100	83761110	5320	5320	5320	5320	888
33	20240311	184000	83761110	5320	5320	5320	5320	0
34	20240311	183900	83761110	5320	5320	5320	5320	0
35	20240311	183800	83761110	5320	5320	5320	5320	0
36	20240311	183700	83761110	5320	5320	5320	5320	0
37	20240311	183600	83761110	5320	5320	5320	5320	0
38	20240311	183500	83761110	5320	5320	5320	5320	0
39	20240311	183400	83761110	5320	5320	5320	5320	0
40	20240311	183300	83761110	5320	5320	5320	5320	0
41	20240311	183200	83761110	5320	5320	5320	5320	0
42	20240311	183100	83761110	5320	5320	5320	5320	0
43	20240311	183000	83761110	5320	5320	5320	5320	0
44	20240311	182900	83761110	5320	5320	5320	5320	0
45	20240311	182800	83761110	5320	5320	5320	5320	0
46	20240311	182700	83761110	5320	5320	5320	5320	0
47	20240311	182600	83761110	5320	5320	5320	5320	0
48	20240311	182500	83761110	5320	5320	5320	5320	0
49	20240311	182400	83761110	5320	5320	5320	5320	0
50	20240311	182300	83761110	5320	5320	5320	5320	0
51	20240311	182200	83761110	5320	5320	5320	5320	0
52	20240311	182100	83761110	5320	5320	5320	5320	0
53	20240311	182000	83761110	5320	5320	5320	5320	0
54	20240311	181900	83761110	5320	5320	5320	5320	0
55	20240311	181800	83761110	5320	5320	5320	5320	0
56	20240311	181700	83761110	5320	5320	5320	5320	0
57	20240311	181600	83761110	5320	5320	5320	5320	0
58	20240311	181500	83761110	5320	5320	5320	5320	0
59	20240311	181400	83761110	5320	5320	5320	5320	0
60	20240311	181300	83761110	5320	5320	5320	5320	0
61	20240311	181200	83761110	5320	5320	5320	5320	0
62	20240311	181100	83761110	5320	5320	5320	5320	888
63	20240311	181000	83761110	5320	5320	5320	5320	0
64	20240311	180900	83761110	5320	5320	5320	5320	0
65	20240311	180800	83761110	5320	5320	5320	5320	0
66	20240311	180700	83761110	5320	5320	5320	5320	0
67	20240311	180600	83761110	5320	5320	5320	5320	0
68	20240311	180500	83761110	5320	5320	5320	5320	0
69	20240311	180400	83761110	5320	5320	5320	5320	0
70	20240311	180300	83761110	5320	5320	5320	5320	0
71	20240311	180200	83761110	5320	5320	5320	5320	0
72	20240311	180100	83761110	5320	5320	5320	5320	0
73	20240311	180000	83761110	5320	5320	5320	5320	0
74	20240311	175900	83761110	5320	5320	5320	5320	0
75	20240311	175800	83761110	5320	5320	5320	5320	0
76	20240311	175700	83761110	5320	5320	5320	5320	0
77	20240311	175600	83761110	5320	5320	5320	5320	0
78	20240311	175500	83761110	5320	5320	5320	5320	0
79	20240311	175400	83761110	5320	5320	5320	5320	0
80	20240311	175300	83761110	5320	5320	5320	5320	0
81	20240311	175200	83761110	5320	5320	5320	5320	0
82	20240311	175100	83761110	5320	5320	5320	5320	0
83	20240311	175000	83761110	5320	5320	5320	5320	0
84	20240311	174900	83761110	5320	5320	5320	5320	0
85	20240311	174800	83761110	5320	5320	5320	5320	0
86	20240311	174700	83761110	5320	5320	5320	5320	0
87	20240311	174600	83761110	5320	5320	5320	5320	0
88	20240311	174500	83761110	5320	5320	5320	5320	0
89	20240311	174400	83761110	5320	5320	5320	5320	0
90	20240311	174300	83761110	5320	5320	5320	5320	0
91	20240311	174200	83761110	5320	5320	5320	5320	0
92	20240311	174100	83761110	5320	5320	5320	5320	888
93	20240311	174000	83761110	5320	5320	5320	5320	0
94	20240311	173900	83761110	5320	5320	5320	5320	0
95	20240311	173800	83761110	5320	5320	5320	5320	0
96	20240311	173700	83761110	5320	5320	5320	5320	0
97	20240311	173600	83761110	5320	5320	5320	5320	0
98	20240311	173500	83761110	5320	5320	5320	5320	0
99	20240311	173400	83761110	5320	5320	5320	5320	0
100	20240311	173300	83761110	5320	5320	5320	5320	0
101	20240311	173200	83761110	5320	5320	5320	5320	0
102	20240311	173100	83761110	5320	5320	5320	5320	0
103	20240311	173000	83761110	5320	5320	5320	5320	0
104	20240311	172900	83761110	5320	5320	5320	5320	0
105	20240311	172800	83761110	5320	5320	5320	5320	0
106	20240311	172700	83761110	5320	5320	5320	5320	0
107	20240311	172600	83761110	5320	5320	5320	5320	0
108	20240311	172500	83761110	5320	5320	5320	5320	0
109	20240311	172400	83761110	5320	5320	5320	5320	0
110	20240311	172300	83761110	5320	5320	5320	5320	0
111	20240311	172200	83761110	5320	5320	5320	5320	0
112	20240311	172100	83761110	5320	5320	5320	5320	0
113	20240311	172000	83761110	5320	5320	5320	5320	0
114	20240311	171900	83761110	5320	5320	5320	5320	0
115	20240311	171800	83761110	5320	5320	5320	5320	0
116	20240311	171700	83761110	5320	5320	5320	5320	0
117	20240311	171600	83761110	5320	5320	5320	5320	0
118	20240311	171500	83761110	5320	5320	5320	5320	0
119	20240311	171400	83761110	5320	5320	5320	5320	0
120	20240311	171300	83761110	5320	5320	5320	5320	0
121	20240311	171200	83761110	5320	5320	5320	5320	0
122	20240311	171100	83761110	5320	5320	5320	5320	888
123	20240311	171000	83761110	5320	5320	5320	5320	0
124	20240311	170900	83761110	5320	5320	5320	5320	0
125	20240311	170800	83761110	5320	5320	5320	5320	0
126	20240311	170700	83761110	5320	5320	5320	5320	0
127	20240311	170600	83761110	5320	5320	5320	5320	0
128	20240311	170500	83761110	5320	5320	5320	5320	0
129	20240311	170400	83761110	5320	5320	5320	5320	0
130	20240311	170300	83761110	5320	5320	5320	5320	0
131	20240311	170200	83761110	5320	5320	5320	5320	0
132	20240311	170100	83761110	5320	5320	5320	5320	0
133	20240311	170000	83761110	5320	5320	5320	5320	0
134	20240311	165900	83761110	5320	5320	5320	5320	0
135	20240311	165800	83761110	5320	5320	5320	5320	0
136	20240311	165700	83761110	5320	5320	5320	5320	0
137	20240311	165600	83761110	5320	5320	5320	5320	0
138	20240311	165500	83761110	5320	5320	5320	5320	0
139	20240311	165400	83761110	5320	5320	5320	5320	0
140	20240311	165300	83761110	5320	5320	5320	5320	0
141	20240311	165200	83761110	5320	5320	5320	5320	0
142	20240311	165100	83761110	5320	5320	5320	5320	0
143	20240311	165000	83761110	5320	5320	5320	5320	0
144	20240311	164900	83761110	5320	5320	5320	5320	0
145	20240311	164800	83761110	5320	5320	5320	5320	0
146	20240311	164700	83761110	5320	5320	5320	5320	0
147	20240311	164600	83761110	5320	5320	5320	5320	0
148	20240311	164500	83761110	5320	5320	5320	5320	0
149	20240311	164400	83761110	5320	5320	5320	5320	0
150	20240311	164300	83761110	5320	5320	5320	5320	0
151	20240311	164200	83761110	5320	5320	5320	5320	0
152	20240311	164100	83761110	5320	5320	5320	5320	888
153	20240311	164000	83761110	5320	5320	5320	5320	0
154	20240311	163900	83761110	5320	5320	5320	5320	0
155	20240311	163800	83761110	5320	5320	5320	5320	0
156	20240311	163700	83761110	5320	5320	5320	5320	0
157	20240311	163600	83761110	5320	5320	5320	5320	0
158	20240311	163500	83761110	5320	5320	5320	5320	0
159	20240311	163400	83761110	5320	5320	5320	5320	0
160	20240311	163300	83761110	5320	5320	5320	5320	0
161	20240311	163200	83761110	5320	5320	5320	5320	0
162	20240311	163100	83761110	5320	5320	5320	5320	0
163	20240311	163000	83761110	5320	5320	5320	5320	0
164	20240311	162900	83761110	5320	5320	5320	5320	0
165	20240311	162800	83761110	5320	5320	5320	5320	0
166	20240311	162700	83761110	5320	5320	5320	5320	0
167	20240311	162600	83761110	5320	5320	5320	5320	0
168	20240311	162500	83761110	5320	5320	5320	5320	0
169	20240311	162400	83761110	5320	5320	5320	5320	0
170	20240311	162300	83761110	5320	5320	5320	5320	0
171	20240311	162200	83761110	5320	5320	5320	5320	0
172	20240311	162100	83761110	5320	5320	5320	5320	0
173	20240311	162000	83761110	5320	5320	5320	5320	0
174	20240311	161900	83761110	5320	5320	5320	5320	0
175	20240311	161800	83761110	5320	5320	5320	5320	0
176	20240311	161700	83761110	5320	5320	5320	5320	0
177	20240311	161600	83761110	5320	5320	5320	5320	0
178	20240311	161500	83761110	5320	5320	5320	5320	0
179	20240311	161400	83761110	5320	5320	5320	5320	0
180	20240311	161300	83761110	5320	5320	5320	5320	0
181	20240311	161200	83761110	5320	5320	5320	5320	0
182	20240311	161100	83761110	5320	5320	5320	5320	888
183	20240311	161000	83761110	5320	5320	5320	5320	0
184	20240311	160900	83761110	5320	5320	5320	5320	0
185	20240311	160800	83761110	5320	5320	5320	5320	0
186	20240311	160700	83761110	5320	5320	5320	5320	0
187	20240311	160600	83761110	5320	5320	5320	5320	0
188	20240311	160500	83761110	5320	5320	5320	5320	0
189	20240311	160400	83761110	5320	5320	5320	5320	0
190	20240311	160300	83761110	5320	5320	5320	5320	0
191	20240311	160200	83761110	5320	5320	5320	5320	0
192	20240311	160100	83761110	5320	5320	5320	5320	0
193	20240311	160000	83761110	5320	5320	5320	5320	0
194	20240311	155900	83761110	5320	5320	5320	5320	0
195	20240311	155800	83761110	5320	5320	5320	5320	0
196	20240311	155700	83761110	5320	5320	5320	5320	0
197	20240311	155600	83761110	5320	5320	5320	5320	0
198	20240311	155500	83761110	5320	5320	5320	5320	0
199	20240311	155400	83761110	5320	5320	5320	5320	0
200	20240311	155300	83761110	5320	5320	5320	5320	0
201	20240311	155200	83761110	5320	5320	5320	5320	0
202	20240311	155100	83761110	5320	5320	5320	5320	0
203	20240311	155000	83761110	5320	5320	5320	5320	0
204	20240311	154900	83761110	5320	5320	5320	5320	0
205	20240311	154800	83761110	5320	5320	5320	5320	0
206	20240311	154700	83761110	5320	5320	5320	5320	0
207	20240311	154600	83761110	5320	5320	5320	5320	0
208	20240311	154500	83761110	5320	5320	5320	5320	0
209	20240311	154400	83761110	5320	5320	5320	5320	0
210	20240311	154300	83761110	5320	5320	5320	5320	0
211	20240311	154200	83761110	5320	5320	5320	5320	0
212	20240311	154100	83761110	5320	5320	5320	5320	888
213	20240311	154000	83761110	5320	5320	5320	5320	0
214	20240311	153900	83761110	5320	5320	5320	5320	0
215	20240311	153800	83761110	5320	5320	5320	5320	0
216	20240311	153700	83761110	5320	5320	5320	5320	0
217	20240311	153600	83761110	5320	5320	5320	5320	0
218	20240311	153500	83761110	5320	5320	5320	5320	0
219	20240311	153400	83761110	5320	5320	5320	5320	0
220	20240311	153300	83761110	5320	5320	5320	5320	0
221	20240311	153200	83761110	5320	5320	5320	5320	0
222	20240311	153100	83761110	5320	5320	5320	5320	0
223	20240311	153000	83761110	5320	5320	5320	5320	888
224	20240311	152900	79036950	5300	5300	5300	5300	0
225	20240311	152800	79036950	5300	5300	5300	5300	0
226	20240311	152700	79036950	5300	5300	5300	5300	0
227	20240311	152600	79036950	5300	5300	5300	5300	0
228	20240311	152500	79036950	5300	5300	5300	5300	0
229	20240311	152400	79036950	5300	5300	5300	5300	0
230	20240311	152300	79036950	5300	5300	5300	5300	0
231	20240311	152200	79036950	5300	5300	5300	5300	0
232	20240311	152100	79036950	5300	5300	5300	5300	0
233	20240311	152000	79036950	5300	5300	5300	5300	0
234	20240311	151900	79036950	5300	5280	5300	5270	399
235	20240311	151800	76928000	5270	5280	5280	5270	348
236	20240311	151700	75091000	5270	5270	5270	5270	0
237	20240311	151600	75091000	5270	5270	5270	5270	46
238	20240311	151500	74848580	5270	5280	5280	5270	215
239	20240311	151400	73715290	5280	5280	5280	5280	0
240	20240311	151300	73715290	5280	5280	5280	5280	0
241	20240311	151200	73715290	5280	5280	5280	5280	0
242	20240311	151100	73715290	5280	5280	5280	5280	0
243	20240311	151000	73715290	5280	5280	5280	5280	16
244	20240311	150900	73630810	5280	5280	5280	5280	52
245	20240311	150800	73356250	5270	5270	5270	5270	1
246	20240311	150700	73350980	5280	5280	5280	5280	0
247	20240311	150600	73350980	5280	5280	5280	5280	0
248	20240311	150500	73350980	5280	5280	5280	5280	0
249	20240311	150400	73350980	5280	5280	5280	5280	41
250	20240311	150300	73134500	5280	5280	5280	5280	0
251	20240311	150200	73134500	5280	5270	5280	5270	1138
252	20240311	150100	67136780	5270	5270	5270	5270	0
253	20240311	150000	67136780	5270	5270	5270	5270	0
254	20240311	145900	67136780	5270	5270	5270	5270	0
255	20240311	145800	67136780	5270	5270	5270	5270	0
256	20240311	145700	67136780	5270	5270	5270	5270	204
257	20240311	145600	66061700	5280	5280	5280	5280	0
258	20240311	145500	66061700	5280	5280	5280	5280	0
259	20240311	145400	66061700	5280	5280	5280	5280	0
260	20240311	145300	66061700	5280	5280	5280	5280	1
261	20240311	145200	66056420	5280	5280	5280	5280	0
262	20240311	145100	66056420	5280	5280	5280	5280	35
263	20240311	145000	65871620	5270	5270	5270	5270	0
264	20240311	144900	65871620	5270	5270	5270	5270	0
265	20240311	144800	65871620	5270	5270	5270	5270	0
266	20240311	144700	65871620	5270	5270	5270	5270	0
267	20240311	144600	65871620	5270	5270	5270	5270	0
268	20240311	144500	65871620	5270	5270	5270	5270	0
269	20240311	144400	65871620	5270	5270	5270	5270	0
270	20240311	144300	65871620	5270	5270	5270	5270	0
271	20240311	144200	65871620	5270	5270	5270	5270	0
272	20240311	144100	65871620	5270	5270	5270	5270	5
273	20240311	144000	65845270	5270	5270	5270	5270	1
274	20240311	143900	65840000	5280	5280	5280	5280	0
275	20240311	143800	65840000	5280	5280	5280	5280	42
276	20240311	143700	65618240	5280	5280	5280	5280	0
277	20240311	143600	65618240	5280	5280	5280	5280	0
278	20240311	143500	65618240	5280	5280	5280	5280	0
279	20240311	143400	65618240	5280	5280	5280	5280	0
280	20240311	143300	65618240	5280	5280	5280	5280	10
281	20240311	143200	65565440	5260	5260	5260	5260	0
282	20240311	143100	65565440	5260	5260	5260	5260	0
283	20240311	143000	65565440	5260	5260	5260	5260	0
284	20240311	142900	65565440	5260	5260	5260	5260	0
285	20240311	142800	65565440	5260	5260	5260	5260	0
286	20240311	142700	65565440	5260	5260	5260	5260	0
287	20240311	142600	65565440	5260	5260	5260	5260	0
288	20240311	142500	65565440	5260	5260	5260	5260	0
289	20240311	142400	65565440	5260	5260	5260	5260	0
290	20240311	142300	65565440	5260	5260	5260	5260	0
291	20240311	142200	65565440	5260	5260	5260	5260	0
292	20240311	142100	65565440	5260	5260	5260	5260	0
293	20240311	142000	65565440	5260	5260	5260	5260	0
294	20240311	141900	65565440	5260	5270	5270	5260	435
295	20240311	141800	63273720	5290	5290	5290	5290	0
296	20240311	141700	63273720	5290	5290	5290	5290	0
297	20240311	141600	63273720	5290	5290	5290	5290	0
298	20240311	141500	63273720	5290	5290	5290	5290	0
299	20240311	141400	63273720	5290	5290	5290	5290	0
300	20240311	141300	63273720	5290	5290	5290	5290	102
301	20240311	141200	62734140	5280	5280	5280	5280	0
302	20240311	141100	62734140	5280	5280	5280	5280	0
303	20240311	141000	62734140	5280	5280	5280	5280	852
304	20240311	140900	58235580	5270	5270	5270	5270	0
305	20240311	140800	58235580	5270	5270	5270	5270	0
306	20240311	140700	58235580	5270	5270	5270	5270	0
307	20240311	140600	58235580	5270	5270	5270	5270	0
308	20240311	140500	58235580	5270	5270	5270	5270	0
309	20240311	140400	58235580	5270	5270	5270	5270	0
310	20240311	140300	58235580	5270	5270	5270	5270	0
311	20240311	140200	58235580	5270	5270	5270	5270	0
312	20240311	140100	58235580	5270	5270	5270	5270	0
313	20240311	140000	58235580	5270	5270	5270	5270	0
314	20240311	135900	58235580	5270	5270	5270	5270	0
315	20240311	135800	58235580	5270	5270	5270	5270	36
316	20240311	135700	58045860	5270	5270	5270	5270	0
317	20240311	135600	58045860	5270	5270	5270	5270	0
318	20240311	135500	58045860	5270	5270	5270	5270	0
319	20240311	135400	58045860	5270	5270	5270	5270	11
320	20240311	135300	57987890	5270	5270	5270	5270	0
321	20240311	135200	57987890	5270	5270	5270	5270	200
322	20240311	135100	56933890	5280	5280	5280	5280	0
323	20240311	135000	56933890	5280	5280	5280	5280	0
324	20240311	134900	56933890	5280	5280	5280	5280	0
325	20240311	134800	56933890	5280	5280	5280	5280	0
326	20240311	134700	56933890	5280	5280	5280	5280	0
327	20240311	134600	56933890	5280	5280	5280	5280	0
328	20240311	134500	56933890	5280	5280	5280	5280	0
329	20240311	134400	56933890	5280	5280	5280	5280	80
330	20240311	134300	56511490	5270	5270	5270	5270	0
331	20240311	134200	56511490	5270	5270	5270	5270	600
332	20240311	134100	53349490	5280	5280	5280	5280	0
333	20240311	134000	53349490	5280	5280	5280	5280	0
334	20240311	133900	53349490	5280	5280	5280	5280	0
335	20240311	133800	53349490	5280	5280	5280	5280	0
336	20240311	133700	53349490	5280	5280	5280	5280	0
337	20240311	133600	53349490	5280	5280	5280	5280	0
338	20240311	133500	53349490	5280	5280	5280	5280	0
339	20240311	133400	53349490	5280	5280	5280	5280	0
340	20240311	133300	53349490	5280	5280	5280	5280	481
341	20240311	133200	50809810	5280	5280	5280	5280	0
342	20240311	133100	50809810	5280	5280	5280	5280	0
343	20240311	133000	50809810	5280	5280	5280	5280	1
344	20240311	132900	50804530	5280	5280	5280	5280	0
345	20240311	132800	50804530	5280	5280	5280	5280	0
346	20240311	132700	50804530	5280	5280	5280	5280	0
347	20240311	132600	50804530	5280	5280	5280	5280	0
348	20240311	132500	50804530	5280	5280	5280	5280	0
349	20240311	132400	50804530	5280	5280	5280	5280	5
350	20240311	132300	50778130	5270	5270	5270	5270	0
351	20240311	132200	50778130	5270	5270	5270	5270	0
352	20240311	132100	50778130	5270	5270	5270	5270	0
353	20240311	132000	50778130	5270	5270	5270	5270	0
354	20240311	131900	50778130	5270	5270	5270	5270	0
355	20240311	131800	50778130	5270	5270	5270	5270	0
356	20240311	131700	50778130	5270	5270	5270	5270	0
357	20240311	131600	50778130	5270	5270	5270	5270	0
358	20240311	131500	50778130	5270	5270	5270	5270	0
359	20240311	131400	50778130	5270	5270	5270	5270	0
360	20240311	131300	50778130	5270	5270	5270	5270	0
361	20240311	131200	50778130	5270	5270	5270	5270	0
362	20240311	131100	50778130	5270	5270	5270	5270	0
363	20240311	131000	50778130	5270	5270	5270	5270	0
364	20240311	130900	50778130	5270	5270	5270	5270	20
365	20240311	130800	50672730	5270	5270	5270	5270	0
366	20240311	130700	50672730	5270	5270	5270	5270	50
367	20240311	130600	50409230	5280	5280	5280	5280	1
368	20240311	130500	50403950	5280	5280	5280	5280	1
369	20240311	130400	50398670	5280	5280	5280	5280	0
370	20240311	130300	50398670	5280	5280	5280	5280	0
371	20240311	130200	50398670	5280	5280	5280	5280	0
372	20240311	130100	50398670	5280	5280	5280	5280	0
373	20240311	130000	50398670	5280	5280	5280	5280	35
374	20240311	125900	50213870	5290	5290	5290	5290	1
375	20240311	125800	50208580	5280	5280	5280	5280	3
376	20240311	125700	50192740	5280	5280	5280	5280	8
377	20240311	125600	50150500	5280	5280	5280	5280	0
378	20240311	125500	50150500	5280	5280	5280	5280	54
379	20240311	125400	49865380	5270	5270	5270	5270	0
380	20240311	125300	49865380	5270	5270	5270	5270	0
381	20240311	125200	49865380	5270	5270	5270	5270	0
382	20240311	125100	49865380	5270	5270	5270	5270	0
383	20240311	125000	49865380	5270	5270	5270	5270	0
384	20240311	124900	49865380	5270	5270	5270	5270	0
385	20240311	124800	49865380	5270	5270	5270	5270	0
386	20240311	124700	49865380	5270	5270	5270	5270	0
387	20240311	124600	49865380	5270	5270	5270	5270	0
388	20240311	124500	49865380	5270	5270	5270	5270	1
389	20240311	124400	49860110	5270	5270	5270	5270	0
390	20240311	124300	49860110	5270	5270	5270	5270	0
391	20240311	124200	49860110	5270	5270	5270	5270	0
392	20240311	124100	49860110	5270	5270	5270	5270	0
393	20240311	124000	49860110	5270	5270	5270	5270	253
394	20240311	123900	48526800	5260	5260	5260	5260	0
395	20240311	123800	48526800	5260	5260	5260	5260	0
396	20240311	123700	48526800	5260	5260	5260	5260	0
397	20240311	123600	48526800	5260	5260	5260	5260	0
398	20240311	123500	48526800	5260	5270	5270	5260	190
399	20240311	123400	47526880	5260	5260	5260	5260	0
400	20240311	123300	47526880	5260	5260	5260	5260	0
401	20240311	123200	47526880	5260	5260	5260	5260	0
402	20240311	123100	47526880	5260	5260	5260	5260	0
403	20240311	123000	47526880	5260	5260	5260	5260	0
404	20240311	122900	47526880	5260	5260	5260	5260	0
405	20240311	122800	47526880	5260	5260	5260	5260	0
406	20240311	122700	47526880	5260	5260	5260	5260	0
407	20240311	122600	47526880	5260	5260	5260	5260	0
408	20240311	122500	47526880	5260	5260	5260	5260	0
409	20240311	122400	47526880	5260	5260	5260	5260	0
410	20240311	122300	47526880	5260	5260	5260	5260	0
411	20240311	122200	47526880	5260	5260	5260	5260	0
412	20240311	122100	47526880	5260	5260	5260	5260	0
413	20240311	122000	47526880	5260	5260	5260	5260	0
414	20240311	121900	47526880	5260	5260	5260	5260	0
415	20240311	121800	47526880	5260	5260	5260	5260	0
416	20240311	121700	47526880	5260	5260	5260	5260	0
417	20240311	121600	47526880	5260	5260	5260	5260	0
418	20240311	121500	47526880	5260	5260	5260	5260	0
419	20240311	121400	47526880	5260	5260	5260	5260	0
420	20240311	121300	47526880	5260	5260	5260	5260	0
421	20240311	121200	47526880	5260	5260	5260	5260	1
422	20240311	121100	47521620	5260	5260	5260	5260	0
423	20240311	121000	47521620	5260	5290	5290	5260	4
424	20240311	120900	47500520	5260	5260	5260	5260	0
425	20240311	120800	47500520	5260	5260	5260	5260	0
426	20240311	120700	47500520	5260	5260	5260	5260	0
427	20240311	120600	47500520	5260	5260	5260	5260	0
428	20240311	120500	47500520	5260	5260	5260	5260	0
429	20240311	120400	47500520	5260	5260	5260	5260	0
430	20240311	120300	47500520	5260	5260	5260	5260	0
431	20240311	120200	47500520	5260	5260	5260	5260	0
432	20240311	120100	47500520	5260	5260	5260	5260	0
433	20240311	120000	47500520	5260	5260	5260	5260	200
434	20240311	115900	46448520	5260	5260	5260	5260	0
435	20240311	115800	46448520	5260	5270	5270	5260	1386
436	20240311	115700	39152780	5270	5280	5280	5270	200
437	20240311	115600	38098760	5280	5280	5280	5280	0
438	20240311	115500	38098760	5280	5280	5280	5280	0
439	20240311	115400	38098760	5280	5280	5280	5280	0
440	20240311	115300	38098760	5280	5280	5280	5280	0
441	20240311	115200	38098760	5280	5280	5280	5280	0
442	20240311	115100	38098760	5280	5290	5290	5280	173
443	20240311	115000	37185180	5280	5280	5280	5280	0
444	20240311	114900	37185180	5280	5280	5280	5280	0
445	20240311	114800	37185180	5280	5280	5280	5280	0
446	20240311	114700	37185180	5280	5280	5280	5280	0
447	20240311	114600	37185180	5280	5280	5280	5280	0
448	20240311	114500	37185180	5280	5280	5280	5280	40
449	20240311	114400	36973980	5280	5280	5280	5280	0
450	20240311	114300	36973980	5280	5280	5280	5280	0
451	20240311	114200	36973980	5280	5280	5280	5280	0
452	20240311	114100	36973980	5280	5280	5280	5280	0
453	20240311	114000	36973980	5280	5280	5280	5280	0
454	20240311	113900	36973980	5280	5280	5280	5280	0
455	20240311	113800	36973980	5280	5280	5280	5280	0
456	20240311	113700	36973980	5280	5280	5280	5280	0
457	20240311	113600	36973980	5280	5280	5280	5280	0
458	20240311	113500	36973980	5280	5280	5280	5280	0
459	20240311	113400	36973980	5280	5280	5280	5280	10
460	20240311	113300	36921180	5280	5280	5280	5280	0
461	20240311	113200	36921180	5280	5280	5280	5280	0
462	20240311	113100	36921180	5280	5280	5280	5280	0
463	20240311	113000	36921180	5280	5280	5280	5280	0
464	20240311	112900	36921180	5280	5280	5280	5280	0
465	20240311	112800	36921180	5280	5280	5280	5280	0
466	20240311	112700	36921180	5280	5280	5280	5280	2
467	20240311	112600	36910620	5280	5280	5280	5280	0
468	20240311	112500	36910620	5280	5280	5280	5280	0
469	20240311	112400	36910620	5280	5280	5280	5280	0
470	20240311	112300	36910620	5280	5280	5280	5280	2
471	20240311	112200	36900060	5290	5290	5290	5290	2
472	20240311	112100	36889480	5280	5280	5280	5280	0
473	20240311	112000	36889480	5280	5280	5280	5280	0
474	20240311	111900	36889480	5280	5280	5280	5280	12
475	20240311	111800	36826120	5280	5280	5280	5280	0
476	20240311	111700	36826120	5280	5280	5280	5280	0
477	20240311	111600	36826120	5280	5280	5280	5280	0
478	20240311	111500	36826120	5280	5280	5280	5280	0
479	20240311	111400	36826120	5280	5280	5280	5280	0
480	20240311	111300	36826120	5280	5280	5280	5280	2
481	20240311	111200	36815560	5280	5280	5280	5280	0
482	20240311	111100	36815560	5280	5280	5280	5280	0
483	20240311	111000	36815560	5280	5280	5280	5280	0
484	20240311	110900	36815560	5280	5280	5280	5280	0
485	20240311	110800	36815560	5280	5280	5280	5280	0
486	20240311	110700	36815560	5280	5280	5280	5280	0
487	20240311	110600	36815560	5280	5280	5280	5280	0
488	20240311	110500	36815560	5280	5280	5280	5280	0
489	20240311	110400	36815560	5280	5280	5280	5280	0
490	20240311	110300	36815560	5280	5280	5280	5280	100
491	20240311	110200	36287560	5290	5290	5290	5290	0
492	20240311	110100	36287560	5290	5290	5290	5290	70
493	20240311	110000	35917260	5290	5290	5290	5290	0
494	20240311	105900	35917260	5290	5290	5290	5290	0
495	20240311	105800	35917260	5290	5290	5290	5290	0
496	20240311	105700	35917260	5290	5290	5290	5290	0
497	20240311	105600	35917260	5290	5290	5290	5290	0
498	20240311	105500	35917260	5290	5290	5290	5290	55
499	20240311	105400	35626310	5290	5290	5290	5290	0
500	20240311	105300	35626310	5290	5290	5290	5290	1
501	20240311	105200	35621020	5290	5290	5290	5290	7
502	20240311	105100	35583990	5280	5280	5280	5280	1
503	20240311	105000	35578710	5300	5300	5300	5300	0
504	20240311	104900	35578710	5300	5300	5300	5300	0
505	20240311	104800	35578710	5300	5300	5300	5300	0
506	20240311	104700	35578710	5300	5300	5300	5300	0
507	20240311	104600	35578710	5300	5300	5300	5300	0
508	20240311	104500	35578710	5300	5300	5300	5300	1
509	20240311	104400	35573410	5300	5300	5300	5300	0
510	20240311	104300	35573410	5300	5300	5300	5300	2
511	20240311	104200	35562810	5300	5300	5300	5300	0
512	20240311	104100	35562810	5300	5300	5300	5300	0
513	20240311	104000	35562810	5300	5300	5300	5300	0
514	20240311	103900	35562810	5300	5300	5300	5300	9
515	20240311	103800	35515110	5300	5300	5300	5300	0
516	20240311	103700	35515110	5300	5300	5300	5300	5
517	20240311	103600	35488610	5300	5300	5300	5300	4
518	20240311	103500	35467410	5300	5300	5300	5300	6
519	20240311	103400	35435610	5300	5300	5300	5300	24
520	20240311	103300	35308410	5300	5300	5300	5300	0
521	20240311	103200	35308410	5300	5300	5300	5300	0
522	20240311	103100	35308410	5300	5300	5300	5300	3
523	20240311	103000	35292510	5300	5300	5300	5300	52
524	20240311	102900	35016910	5300	5300	5300	5300	0
525	20240311	102800	35016910	5300	5300	5300	5300	0
526	20240311	102700	35016910	5300	5300	5300	5300	0
527	20240311	102600	35016910	5300	5300	5300	5300	364
528	20240311	102500	33087710	5290	5290	5290	5290	136
529	20240311	102400	32368270	5290	5290	5290	5290	1
530	20240311	102300	32362980	5290	5290	5290	5290	0
531	20240311	102200	32362980	5290	5290	5290	5290	0
532	20240311	102100	32362980	5290	5290	5290	5290	0
533	20240311	102000	32362980	5290	5290	5290	5290	0
534	20240311	101900	32362980	5290	5280	5290	5280	53
535	20240311	101800	32082620	5280	5280	5280	5280	230
536	20240311	101700	30868220	5280	5290	5290	5280	155
537	20240311	101600	30049720	5280	5280	5280	5280	0
538	20240311	101500	30049720	5280	5280	5280	5280	0
539	20240311	101400	30049720	5280	5280	5280	5280	0
540	20240311	101300	30049720	5280	5280	5280	5280	0
541	20240311	101200	30049720	5280	5280	5280	5280	0
542	20240311	101100	30049720	5280	5280	5280	5280	0
543	20240311	101000	30049720	5280	5280	5280	5280	0
544	20240311	100900	30049720	5280	5280	5280	5280	0
545	20240311	100800	30049720	5280	5280	5280	5280	0
546	20240311	100700	30049720	5280	5280	5280	5280	0
547	20240311	100600	30049720	5280	5280	5280	5280	0
548	20240311	100500	30049720	5280	5280	5280	5280	0
549	20240311	100400	30049720	5280	5280	5280	5280	0
550	20240311	100300	30049720	5280	5280	5280	5280	0
551	20240311	100200	30049720	5280	5280	5280	5280	0
552	20240311	100100	30049720	5280	5280	5280	5280	250
553	20240311	100000	28729720	5280	5280	5280	5280	0
554	20240311	095900	28729720	5280	5280	5280	5280	0
555	20240311	095800	28729720	5280	5280	5280	5280	0
556	20240311	095700	28729720	5280	5280	5280	5280	29
557	20240311	095600	28576600	5280	5280	5280	5280	0
558	20240311	095500	28576600	5280	5280	5280	5280	0
559	20240311	095400	28576600	5280	5280	5280	5280	0
560	20240311	095300	28576600	5280	5300	5300	5280	275
561	20240311	095200	27123520	5320	5320	5320	5320	0
562	20240311	095100	27123520	5320	5310	5320	5310	578
563	20240311	095000	24048570	5320	5320	5320	5320	0
564	20240311	094900	24048570	5320	5310	5320	5310	21
565	20240311	094800	23936860	5320	5320	5320	5320	0
566	20240311	094700	23936860	5320	5310	5320	5310	50
567	20240311	094600	23670870	5330	5330	5330	5330	0
568	20240311	094500	23670870	5330	5330	5330	5330	0
569	20240311	094400	23670870	5330	5330	5330	5330	0
570	20240311	094300	23670870	5330	5310	5330	5310	22
571	20240311	094200	23553650	5310	5330	5330	5310	5
572	20240311	094100	23527080	5310	5300	5310	5300	61
573	20240311	094000	23203660	5300	5290	5300	5290	66
574	20240311	093900	22854420	5290	5290	5290	5290	49
575	20240311	093800	22595210	5290	5280	5290	5280	6
576	20240311	093700	22563480	5290	5290	5300	5280	169
577	20240311	093600	21670760	5290	5300	5300	5290	19
578	20240311	093500	21570070	5300	5300	5300	5300	0
579	20240311	093400	21570070	5300	5300	5300	5300	1
580	20240311	093300	21564770	5290	5290	5290	5290	0
581	20240311	093200	21564770	5290	5290	5290	5290	0
582	20240311	093100	21564770	5290	5290	5290	5290	0
583	20240311	093000	21564770	5290	5290	5290	5290	0
584	20240311	092900	21564770	5290	5290	5290	5290	0
585	20240311	092800	21564770	5290	5290	5290	5290	0
586	20240311	092700	21564770	5290	5290	5290	5290	1
587	20240311	092600	21559480	5290	5290	5290	5290	0
588	20240311	092500	21559480	5290	5290	5290	5290	0
589	20240311	092400	21559480	5290	5290	5290	5290	0
590	20240311	092300	21559480	5290	5290	5290	5290	0
591	20240311	092200	21559480	5290	5320	5320	5290	86
592	20240311	092100	21104510	5310	5290	5310	5290	1000
593	20240311	092000	15794540	5310	5290	5350	5290	331
594	20240311	091900	14029600	5280	5290	5290	5280	1410
595	20240311	091800	6581330	5300	5300	5300	5300	0
596	20240311	091700	6581330	5300	5300	5300	5300	166
597	20240311	091600	5701530	5300	5300	5300	5300	0
598	20240311	091500	5701530	5300	5300	5300	5300	7
599	20240311	091400	5664430	5310	5300	5310	5300	21
600	20240311	091300	5553020	5300	5300	5300	5300	181
601	20240311	091200	4593720	5310	5310	5310	5310	90
602	20240311	091100	4115820	5310	5310	5310	5310	0
603	20240311	091000	4115820	5310	5310	5310	5310	1
604	20240311	090900	4110510	5310	5310	5310	5310	0
605	20240311	090800	4110510	5310	5310	5310	5310	0
606	20240311	090700	4110510	5310	5310	5310	5310	0
607	20240311	090600	4110510	5310	5310	5310	5310	16
608	20240311	090500	4025550	5310	5320	5320	5310	84
609	20240311	090400	3579130	5340	5340	5340	5340	0
610	20240311	090300	3579130	5340	5340	5340	5340	2
611	20240311	090200	3568450	5350	5350	5350	5350	40
612	20240311	090100	3354450	5350	5350	5350	5350	0
613	20240311	090000	3354450	5350	5350	5350	5350	627