KissMeData/016710/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	190100	102859180	9390	9390	9390	9390	354
3	20240314	190000	102859180	9390	9390	9390	9390	0
4	20240314	185900	102859180	9390	9390	9390	9390	0
5	20240314	185800	102859180	9390	9390	9390	9390	0
6	20240314	185700	102859180	9390	9390	9390	9390	0
7	20240314	185600	102859180	9390	9390	9390	9390	0
8	20240314	185500	102859180	9390	9390	9390	9390	0
9	20240314	185400	102859180	9390	9390	9390	9390	0
10	20240314	185300	102859180	9390	9390	9390	9390	0
11	20240314	185200	102859180	9390	9390	9390	9390	0
12	20240314	185100	102859180	9390	9390	9390	9390	0
13	20240314	185000	102859180	9390	9390	9390	9390	0
14	20240314	184900	102859180	9390	9390	9390	9390	0
15	20240314	184800	102859180	9390	9390	9390	9390	0
16	20240314	184700	102859180	9390	9390	9390	9390	0
17	20240314	184600	102859180	9390	9390	9390	9390	0
18	20240314	184500	102859180	9390	9390	9390	9390	0
19	20240314	184400	102859180	9390	9390	9390	9390	0
20	20240314	184300	102859180	9390	9390	9390	9390	0
21	20240314	184200	102859180	9390	9390	9390	9390	0
22	20240314	184100	102859180	9390	9390	9390	9390	0
23	20240314	184000	102859180	9390	9390	9390	9390	0
24	20240314	183900	102859180	9390	9390	9390	9390	0
25	20240314	183800	102859180	9390	9390	9390	9390	0
26	20240314	183700	102859180	9390	9390	9390	9390	0
27	20240314	183600	102859180	9390	9390	9390	9390	0
28	20240314	183500	102859180	9390	9390	9390	9390	0
29	20240314	183400	102859180	9390	9390	9390	9390	0
30	20240314	183300	102859180	9390	9390	9390	9390	0
31	20240314	183200	102859180	9390	9390	9390	9390	0
32	20240314	183100	102859180	9390	9390	9390	9390	354
33	20240314	183000	102859180	9390	9390	9390	9390	0
34	20240314	182900	102859180	9390	9390	9390	9390	0
35	20240314	182800	102859180	9390	9390	9390	9390	0
36	20240314	182700	102859180	9390	9390	9390	9390	0
37	20240314	182600	102859180	9390	9390	9390	9390	0
38	20240314	182500	102859180	9390	9390	9390	9390	0
39	20240314	182400	102859180	9390	9390	9390	9390	0
40	20240314	182300	102859180	9390	9390	9390	9390	0
41	20240314	182200	102859180	9390	9390	9390	9390	0
42	20240314	182100	102859180	9390	9390	9390	9390	0
43	20240314	182000	102859180	9390	9390	9390	9390	0
44	20240314	181900	102859180	9390	9390	9390	9390	0
45	20240314	181800	102859180	9390	9390	9390	9390	0
46	20240314	181700	102859180	9390	9390	9390	9390	0
47	20240314	181600	102859180	9390	9390	9390	9390	0
48	20240314	181500	102859180	9390	9390	9390	9390	0
49	20240314	181400	102859180	9390	9390	9390	9390	0
50	20240314	181300	102859180	9390	9390	9390	9390	0
51	20240314	181200	102859180	9390	9390	9390	9390	0
52	20240314	181100	102859180	9390	9390	9390	9390	0
53	20240314	181000	102859180	9390	9390	9390	9390	0
54	20240314	180900	102859180	9390	9390	9390	9390	0
55	20240314	180800	102859180	9390	9390	9390	9390	0
56	20240314	180700	102859180	9390	9390	9390	9390	0
57	20240314	180600	102859180	9390	9390	9390	9390	0
58	20240314	180500	102859180	9390	9390	9390	9390	0
59	20240314	180400	102859180	9390	9390	9390	9390	0
60	20240314	180300	102859180	9390	9390	9390	9390	0
61	20240314	180200	102859180	9390	9390	9390	9390	0
62	20240314	180100	102859180	9390	9390	9390	9390	354
63	20240314	180000	102859180	9390	9390	9390	9390	0
64	20240314	175900	102859180	9390	9390	9390	9390	0
65	20240314	175800	102859180	9390	9390	9390	9390	0
66	20240314	175700	102859180	9390	9390	9390	9390	0
67	20240314	175600	102859180	9390	9390	9390	9390	0
68	20240314	175500	102859180	9390	9390	9390	9390	0
69	20240314	175400	102859180	9390	9390	9390	9390	0
70	20240314	175300	102859180	9390	9390	9390	9390	0
71	20240314	175200	102859180	9390	9390	9390	9390	0
72	20240314	175100	102859180	9390	9390	9390	9390	0
73	20240314	175000	102859180	9390	9390	9390	9390	0
74	20240314	174900	102859180	9390	9390	9390	9390	0
75	20240314	174800	102859180	9390	9390	9390	9390	0
76	20240314	174700	102859180	9390	9390	9390	9390	0
77	20240314	174600	102859180	9390	9390	9390	9390	0
78	20240314	174500	102859180	9390	9390	9390	9390	0
79	20240314	174400	102859180	9390	9390	9390	9390	0
80	20240314	174300	102859180	9390	9390	9390	9390	0
81	20240314	174200	102859180	9390	9390	9390	9390	0
82	20240314	174100	102859180	9390	9390	9390	9390	0
83	20240314	174000	102859180	9390	9390	9390	9390	0
84	20240314	173900	102859180	9390	9390	9390	9390	0
85	20240314	173800	102859180	9390	9390	9390	9390	0
86	20240314	173700	102859180	9390	9390	9390	9390	0
87	20240314	173600	102859180	9390	9390	9390	9390	0
88	20240314	173500	102859180	9390	9390	9390	9390	0
89	20240314	173400	102859180	9390	9390	9390	9390	0
90	20240314	173300	102859180	9390	9390	9390	9390	0
91	20240314	173200	102859180	9390	9390	9390	9390	0
92	20240314	173100	102859180	9390	9390	9390	9390	354
93	20240314	173000	102859180	9390	9390	9390	9390	0
94	20240314	172900	102859180	9390	9390	9390	9390	0
95	20240314	172800	102859180	9390	9390	9390	9390	0
96	20240314	172700	102859180	9390	9390	9390	9390	0
97	20240314	172600	102859180	9390	9390	9390	9390	0
98	20240314	172500	102859180	9390	9390	9390	9390	0
99	20240314	172400	102859180	9390	9390	9390	9390	0
100	20240314	172300	102859180	9390	9390	9390	9390	0
101	20240314	172200	102859180	9390	9390	9390	9390	0
102	20240314	172100	102859180	9390	9390	9390	9390	0
103	20240314	172000	102859180	9390	9390	9390	9390	0
104	20240314	171900	102859180	9390	9390	9390	9390	0
105	20240314	171800	102859180	9390	9390	9390	9390	0
106	20240314	171700	102859180	9390	9390	9390	9390	0
107	20240314	171600	102859180	9390	9390	9390	9390	0
108	20240314	171500	102859180	9390	9390	9390	9390	0
109	20240314	171400	102859180	9390	9390	9390	9390	0
110	20240314	171300	102859180	9390	9390	9390	9390	0
111	20240314	171200	102859180	9390	9390	9390	9390	0
112	20240314	171100	102859180	9390	9390	9390	9390	0
113	20240314	171000	102859180	9390	9390	9390	9390	0
114	20240314	170900	102859180	9390	9390	9390	9390	0
115	20240314	170800	102859180	9390	9390	9390	9390	0
116	20240314	170700	102859180	9390	9390	9390	9390	0
117	20240314	170600	102859180	9390	9390	9390	9390	0
118	20240314	170500	102859180	9390	9390	9390	9390	0
119	20240314	170400	102859180	9390	9390	9390	9390	0
120	20240314	170300	102859180	9390	9390	9390	9390	0
121	20240314	170200	102859180	9390	9390	9390	9390	0
122	20240314	170100	102859180	9390	9390	9390	9390	354
123	20240314	170000	102859180	9390	9390	9390	9390	0
124	20240314	165900	102859180	9390	9390	9390	9390	0
125	20240314	165800	102859180	9390	9390	9390	9390	0
126	20240314	165700	102859180	9390	9390	9390	9390	0
127	20240314	165600	102859180	9390	9390	9390	9390	0
128	20240314	165500	102859180	9390	9390	9390	9390	0
129	20240314	165400	102859180	9390	9390	9390	9390	0
130	20240314	165300	102859180	9390	9390	9390	9390	0
131	20240314	165200	102859180	9390	9390	9390	9390	0
132	20240314	165100	102859180	9390	9390	9390	9390	0
133	20240314	165000	102859180	9390	9390	9390	9390	0
134	20240314	164900	102859180	9390	9390	9390	9390	0
135	20240314	164800	102859180	9390	9390	9390	9390	0
136	20240314	164700	102859180	9390	9390	9390	9390	0
137	20240314	164600	102859180	9390	9390	9390	9390	0
138	20240314	164500	102859180	9390	9390	9390	9390	0
139	20240314	164400	102859180	9390	9390	9390	9390	0
140	20240314	164300	102859180	9390	9390	9390	9390	0
141	20240314	164200	102859180	9390	9390	9390	9390	0
142	20240314	164100	102859180	9390	9390	9390	9390	0
143	20240314	164000	102859180	9390	9390	9390	9390	0
144	20240314	163900	102859180	9390	9390	9390	9390	0
145	20240314	163800	102859180	9390	9390	9390	9390	0
146	20240314	163700	102859180	9390	9390	9390	9390	0
147	20240314	163600	102859180	9390	9390	9390	9390	0
148	20240314	163500	102859180	9390	9390	9390	9390	0
149	20240314	163400	102859180	9390	9390	9390	9390	0
150	20240314	163300	102859180	9390	9390	9390	9390	0
151	20240314	163200	102859180	9390	9390	9390	9390	0
152	20240314	163100	102859180	9390	9390	9390	9390	354
153	20240314	163000	102859180	9390	9390	9390	9390	0
154	20240314	162900	102859180	9390	9390	9390	9390	0
155	20240314	162800	102859180	9390	9390	9390	9390	0
156	20240314	162700	102859180	9390	9390	9390	9390	0
157	20240314	162600	102859180	9390	9390	9390	9390	0
158	20240314	162500	102859180	9390	9390	9390	9390	0
159	20240314	162400	102859180	9390	9390	9390	9390	0
160	20240314	162300	102859180	9390	9390	9390	9390	0
161	20240314	162200	102859180	9390	9390	9390	9390	0
162	20240314	162100	102859180	9390	9390	9390	9390	0
163	20240314	162000	102859180	9390	9390	9390	9390	0
164	20240314	161900	102859180	9390	9390	9390	9390	0
165	20240314	161800	102859180	9390	9390	9390	9390	0
166	20240314	161700	102859180	9390	9390	9390	9390	0
167	20240314	161600	102859180	9390	9390	9390	9390	0
168	20240314	161500	102859180	9390	9390	9390	9390	0
169	20240314	161400	102859180	9390	9390	9390	9390	0
170	20240314	161300	102859180	9390	9390	9390	9390	0
171	20240314	161200	102859180	9390	9390	9390	9390	0
172	20240314	161100	102859180	9390	9390	9390	9390	0
173	20240314	161000	102859180	9390	9390	9390	9390	0
174	20240314	160900	102859180	9390	9390	9390	9390	0
175	20240314	160800	102859180	9390	9390	9390	9390	0
176	20240314	160700	102859180	9390	9390	9390	9390	0
177	20240314	160600	102859180	9390	9390	9390	9390	0
178	20240314	160500	102859180	9390	9390	9390	9390	0
179	20240314	160400	102859180	9390	9390	9390	9390	0
180	20240314	160300	102859180	9390	9390	9390	9390	0
181	20240314	160200	102859180	9390	9390	9390	9390	0
182	20240314	160100	102859180	9390	9390	9390	9390	354
183	20240314	160000	102859180	9390	9390	9390	9390	0
184	20240314	155900	102859180	9390	9390	9390	9390	0
185	20240314	155800	102859180	9390	9390	9390	9390	0
186	20240314	155700	102859180	9390	9390	9390	9390	0
187	20240314	155600	102859180	9390	9390	9390	9390	0
188	20240314	155500	102859180	9390	9390	9390	9390	0
189	20240314	155400	102859180	9390	9390	9390	9390	0
190	20240314	155300	102859180	9390	9390	9390	9390	0
191	20240314	155200	102859180	9390	9390	9390	9390	0
192	20240314	155100	102859180	9390	9390	9390	9390	0
193	20240314	155000	102859180	9390	9390	9390	9390	0
194	20240314	154900	102859180	9390	9390	9390	9390	0
195	20240314	154800	102859180	9390	9390	9390	9390	0
196	20240314	154700	102859180	9390	9390	9390	9390	0
197	20240314	154600	102859180	9390	9390	9390	9390	0
198	20240314	154500	102859180	9390	9390	9390	9390	0
199	20240314	154400	102859180	9390	9390	9390	9390	0
200	20240314	154300	102859180	9390	9390	9390	9390	0
201	20240314	154200	102859180	9390	9390	9390	9390	0
202	20240314	154100	102859180	9390	9390	9390	9390	0
203	20240314	154000	102859180	9390	9390	9390	9390	0
204	20240314	153900	102859180	9390	9390	9390	9390	0
205	20240314	153800	102859180	9390	9390	9390	9390	0
206	20240314	153700	102859180	9390	9390	9390	9390	0
207	20240314	153600	102859180	9390	9390	9390	9390	0
208	20240314	153500	102859180	9390	9390	9390	9390	0
209	20240314	153400	102859180	9390	9390	9390	9390	0
210	20240314	153300	102859180	9390	9390	9390	9390	0
211	20240314	153200	102859180	9390	9390	9390	9390	0
212	20240314	153100	102859180	9390	9390	9390	9390	354
213	20240314	153000	102859180	9390	9390	9390	9390	354
214	20240314	152900	99535120	9370	9370	9370	9370	0
215	20240314	152800	99535120	9370	9370	9370	9370	0
216	20240314	152700	99535120	9370	9370	9370	9370	0
217	20240314	152600	99535120	9370	9370	9370	9370	0
218	20240314	152500	99535120	9370	9370	9370	9370	0
219	20240314	152400	99535120	9370	9370	9370	9370	0
220	20240314	152300	99535120	9370	9370	9370	9370	0
221	20240314	152200	99535120	9370	9370	9370	9370	0
222	20240314	152100	99535120	9370	9370	9370	9370	0
223	20240314	152000	99535120	9370	9370	9370	9370	0
224	20240314	151900	99535120	9370	9370	9370	9370	11
225	20240314	151800	99432050	9370	9370	9370	9370	0
226	20240314	151700	99432050	9370	9370	9370	9370	1
227	20240314	151600	99422680	9370	9360	9370	9350	293
228	20240314	151500	96679510	9360	9370	9370	9360	54
229	20240314	151400	96174060	9360	9360	9360	9360	3
230	20240314	151300	96145980	9360	9360	9360	9360	7
231	20240314	151200	96080460	9360	9360	9360	9360	4
232	20240314	151100	96043020	9360	9360	9360	9360	64
233	20240314	151000	95443980	9370	9370	9370	9370	105
234	20240314	150900	94460130	9370	9370	9370	9370	206
235	20240314	150800	92529910	9370	9370	9370	9370	2
236	20240314	150700	92511170	9370	9370	9370	9370	0
237	20240314	150600	92511170	9370	9370	9370	9370	155
238	20240314	150500	91058820	9370	9370	9370	9370	2
239	20240314	150400	91040080	9370	9370	9370	9370	3
240	20240314	150300	91011970	9370	9380	9380	9370	103
241	20240314	150200	90045850	9380	9380	9380	9380	0
242	20240314	150100	90045850	9380	9380	9380	9380	0
243	20240314	150000	90045850	9380	9380	9380	9380	1
244	20240314	145900	90036470	9370	9370	9370	9370	76
245	20240314	145800	89324350	9370	9370	9370	9370	0
246	20240314	145700	89324350	9370	9370	9370	9370	0
247	20240314	145600	89324350	9370	9370	9370	9370	0
248	20240314	145500	89324350	9370	9370	9370	9370	5
249	20240314	145400	89277500	9370	9370	9370	9370	0
250	20240314	145300	89277500	9370	9370	9370	9370	0
251	20240314	145200	89277500	9370	9370	9370	9370	1
252	20240314	145100	89268130	9360	9360	9360	9360	0
253	20240314	145000	89268130	9360	9360	9360	9360	0
254	20240314	144900	89268130	9360	9360	9360	9360	0
255	20240314	144800	89268130	9360	9360	9360	9360	0
256	20240314	144700	89268130	9360	9360	9360	9360	0
257	20240314	144600	89268130	9360	9360	9360	9360	0
258	20240314	144500	89268130	9360	9370	9370	9360	129
259	20240314	144400	88059430	9370	9370	9370	9370	66
260	20240314	144300	87441010	9370	9370	9370	9370	144
261	20240314	144200	86091730	9370	9370	9370	9370	32
262	20240314	144100	85791890	9380	9380	9380	9380	0
263	20240314	144000	85791890	9380	9380	9380	9380	0
264	20240314	143900	85791890	9380	9380	9380	9380	2
265	20240314	143800	85773130	9380	9380	9380	9380	0
266	20240314	143700	85773130	9380	9380	9380	9380	1
267	20240314	143600	85763750	9370	9370	9370	9370	0
268	20240314	143500	85763750	9370	9370	9370	9370	0
269	20240314	143400	85763750	9370	9370	9370	9370	0
270	20240314	143300	85763750	9370	9370	9370	9370	0
271	20240314	143200	85763750	9370	9370	9370	9370	0
272	20240314	143100	85763750	9370	9370	9370	9370	25
273	20240314	143000	85529500	9370	9370	9370	9370	28
274	20240314	142900	85267140	9380	9380	9380	9380	0
275	20240314	142800	85267140	9380	9380	9380	9380	210
276	20240314	142700	83297340	9370	9370	9370	9370	0
277	20240314	142600	83297340	9370	9370	9370	9370	0
278	20240314	142500	83297340	9370	9370	9370	9370	0
279	20240314	142400	83297340	9370	9370	9370	9370	0
280	20240314	142300	83297340	9370	9370	9370	9370	0
281	20240314	142200	83297340	9370	9370	9370	9370	4
282	20240314	142100	83259860	9370	9370	9370	9370	0
283	20240314	142000	83259860	9370	9370	9370	9370	0
284	20240314	141900	83259860	9370	9370	9370	9370	0
285	20240314	141800	83259860	9370	9370	9370	9370	0
286	20240314	141700	83259860	9370	9370	9370	9370	2
287	20240314	141600	83241120	9370	9370	9370	9370	0
288	20240314	141500	83241120	9370	9370	9370	9370	0
289	20240314	141400	83241120	9370	9370	9370	9370	3
290	20240314	141300	83213010	9370	9370	9370	9370	1
291	20240314	141200	83203640	9380	9380	9380	9380	0
292	20240314	141100	83203640	9380	9380	9380	9380	0
293	20240314	141000	83203640	9380	9380	9380	9380	0
294	20240314	140900	83203640	9380	9380	9380	9380	0
295	20240314	140800	83203640	9380	9380	9380	9380	0
296	20240314	140700	83203640	9380	9380	9380	9380	0
297	20240314	140600	83203640	9380	9380	9380	9380	0
298	20240314	140500	83203640	9380	9380	9380	9380	30
299	20240314	140400	82922240	9380	9370	9380	9370	5
300	20240314	140300	82875350	9360	9360	9360	9360	0
301	20240314	140200	82875350	9360	9360	9360	9360	39
302	20240314	140100	82510310	9350	9360	9360	9350	46
303	20240314	140000	82080200	9360	9360	9360	9360	312
304	20240314	135900	79159880	9370	9370	9370	9370	0
305	20240314	135800	79159880	9370	9370	9370	9370	3
306	20240314	135700	79131770	9370	9370	9370	9370	0
307	20240314	135600	79131770	9370	9370	9370	9370	1
308	20240314	135500	79122400	9350	9350	9350	9350	0
309	20240314	135400	79122400	9350	9370	9370	9350	744
310	20240314	135300	72163370	9370	9370	9370	9370	1
311	20240314	135200	72154000	9370	9370	9370	9370	1
312	20240314	135100	72144630	9370	9370	9370	9370	26
313	20240314	135000	71901010	9380	9380	9380	9380	0
314	20240314	134900	71901010	9380	9380	9380	9380	3
315	20240314	134800	71872870	9380	9380	9380	9380	0
316	20240314	134700	71872870	9380	9380	9380	9380	0
317	20240314	134600	71872870	9380	9380	9380	9380	100
318	20240314	134500	70934870	9380	9380	9380	9380	0
319	20240314	134400	70934870	9380	9380	9380	9380	0
320	20240314	134300	70934870	9380	9380	9380	9380	0
321	20240314	134200	70934870	9380	9380	9380	9380	0
322	20240314	134100	70934870	9380	9380	9380	9380	0
323	20240314	134000	70934870	9380	9380	9380	9380	0
324	20240314	133900	70934870	9380	9380	9380	9380	0
325	20240314	133800	70934870	9380	9380	9380	9380	27
326	20240314	133700	70681610	9380	9380	9380	9380	0
327	20240314	133600	70681610	9380	9380	9380	9380	2
328	20240314	133500	70662850	9390	9390	9390	9390	0
329	20240314	133400	70662850	9390	9390	9390	9390	0
330	20240314	133300	70662850	9390	9390	9390	9390	0
331	20240314	133200	70662850	9390	9390	9390	9390	0
332	20240314	133100	70662850	9390	9390	9390	9390	100
333	20240314	133000	69723850	9390	9390	9390	9390	51
334	20240314	132900	69244960	9390	9380	9390	9380	49
335	20240314	132800	68784880	9390	9390	9390	9390	105
336	20240314	132700	67798930	9380	9370	9380	9370	12
337	20240314	132600	67686390	9370	9370	9370	9370	0
338	20240314	132500	67686390	9370	9370	9370	9370	0
339	20240314	132400	67686390	9370	9370	9370	9370	0
340	20240314	132300	67686390	9370	9370	9370	9370	0
341	20240314	132200	67686390	9370	9370	9370	9370	0
342	20240314	132100	67686390	9370	9370	9370	9370	1
343	20240314	132000	67677020	9370	9370	9370	9370	0
344	20240314	131900	67677020	9370	9370	9370	9370	0
345	20240314	131800	67677020	9370	9370	9370	9370	0
346	20240314	131700	67677020	9370	9370	9370	9370	0
347	20240314	131600	67677020	9370	9370	9370	9370	0
348	20240314	131500	67677020	9370	9370	9370	9370	0
349	20240314	131400	67677020	9370	9370	9370	9370	0
350	20240314	131300	67677020	9370	9370	9370	9370	92
351	20240314	131200	66814980	9370	9370	9370	9370	1
352	20240314	131100	66805610	9360	9360	9360	9360	0
353	20240314	131000	66805610	9360	9360	9360	9360	0
354	20240314	130900	66805610	9360	9360	9360	9360	0
355	20240314	130800	66805610	9360	9360	9360	9360	0
356	20240314	130700	66805610	9360	9360	9360	9360	0
357	20240314	130600	66805610	9360	9360	9360	9360	86
358	20240314	130500	66000650	9360	9360	9360	9360	4
359	20240314	130400	65963210	9360	9360	9360	9360	14
360	20240314	130300	65832170	9360	9360	9360	9360	0
361	20240314	130200	65832170	9360	9360	9360	9360	0
362	20240314	130100	65832170	9360	9360	9360	9360	0
363	20240314	130000	65832170	9360	9350	9360	9350	108
364	20240314	125900	64821300	9350	9350	9350	9350	3
365	20240314	125800	64793250	9360	9360	9360	9360	103
366	20240314	125700	63829170	9360	9360	9360	9360	0
367	20240314	125600	63829170	9360	9360	9360	9360	7
368	20240314	125500	63763650	9360	9360	9360	9360	0
369	20240314	125400	63763650	9360	9360	9360	9360	1
370	20240314	125300	63754290	9360	9360	9360	9360	0
371	20240314	125200	63754290	9360	9370	9370	9360	4
372	20240314	125100	63716840	9370	9370	9370	9370	1
373	20240314	125000	63707470	9370	9370	9370	9370	2
374	20240314	124900	63688730	9360	9360	9360	9360	0
375	20240314	124800	63688730	9360	9360	9360	9360	0
376	20240314	124700	63688730	9360	9360	9360	9360	24
377	20240314	124600	63464090	9360	9360	9360	9360	0
378	20240314	124500	63464090	9360	9360	9360	9360	0
379	20240314	124400	63464090	9360	9360	9360	9360	19
380	20240314	124300	63286250	9370	9370	9370	9370	0
381	20240314	124200	63286250	9370	9370	9370	9370	1
382	20240314	124100	63276880	9360	9360	9360	9360	0
383	20240314	124000	63276880	9360	9360	9360	9360	0
384	20240314	123900	63276880	9360	9360	9360	9360	0
385	20240314	123800	63276880	9360	9360	9360	9360	0
386	20240314	123700	63276880	9360	9360	9360	9360	0
387	20240314	123600	63276880	9360	9360	9360	9360	25
388	20240314	123500	63042880	9370	9370	9370	9370	0
389	20240314	123400	63042880	9370	9370	9370	9370	0
390	20240314	123300	63042880	9370	9370	9370	9370	0
391	20240314	123200	63042880	9370	9370	9370	9370	1
392	20240314	123100	63033510	9370	9370	9370	9370	0
393	20240314	123000	63033510	9370	9370	9370	9370	0
394	20240314	122900	63033510	9370	9370	9370	9370	8
395	20240314	122800	62958550	9370	9370	9370	9370	97
396	20240314	122700	62049660	9380	9380	9380	9380	0
397	20240314	122600	62049660	9380	9380	9380	9380	0
398	20240314	122500	62049660	9380	9380	9380	9380	0
399	20240314	122400	62049660	9380	9380	9380	9380	1
400	20240314	122300	62040280	9380	9380	9380	9380	0
401	20240314	122200	62040280	9380	9380	9380	9380	0
402	20240314	122100	62040280	9380	9380	9380	9380	0
403	20240314	122000	62040280	9380	9380	9380	9380	0
404	20240314	121900	62040280	9380	9380	9380	9380	0
405	20240314	121800	62040280	9380	9380	9380	9380	0
406	20240314	121700	62040280	9380	9380	9380	9380	0
407	20240314	121600	62040280	9380	9380	9380	9380	0
408	20240314	121500	62040280	9380	9380	9380	9380	0
409	20240314	121400	62040280	9380	9380	9380	9380	116
410	20240314	121300	60952200	9380	9380	9380	9380	0
411	20240314	121200	60952200	9380	9380	9380	9380	0
412	20240314	121100	60952200	9380	9380	9380	9380	0
413	20240314	121000	60952200	9380	9380	9380	9380	20
414	20240314	120900	60764600	9380	9380	9380	9380	40
415	20240314	120800	60389400	9380	9380	9380	9380	0
416	20240314	120700	60389400	9380	9380	9380	9380	0
417	20240314	120600	60389400	9380	9380	9380	9380	0
418	20240314	120500	60389400	9380	9380	9380	9380	5
419	20240314	120400	60342500	9380	9380	9380	9380	0
420	20240314	120300	60342500	9380	9380	9380	9380	1
421	20240314	120200	60333120	9370	9370	9370	9370	65
422	20240314	120100	59724070	9370	9370	9370	9370	0
423	20240314	120000	59724070	9370	9370	9370	9370	26
424	20240314	115900	59480450	9370	9370	9370	9370	0
425	20240314	115800	59480450	9370	9370	9370	9370	0
426	20240314	115700	59480450	9370	9370	9370	9370	3
427	20240314	115600	59452340	9370	9370	9370	9370	0
428	20240314	115500	59452340	9370	9370	9370	9370	0
429	20240314	115400	59452340	9370	9370	9370	9370	0
430	20240314	115300	59452340	9370	9370	9370	9370	12
431	20240314	115200	59339900	9380	9380	9380	9380	0
432	20240314	115100	59339900	9380	9380	9380	9380	0
433	20240314	115000	59339900	9380	9380	9380	9380	0
434	20240314	114900	59339900	9380	9380	9380	9380	17
435	20240314	114800	59180440	9380	9380	9380	9380	3
436	20240314	114700	59152300	9380	9380	9380	9380	0
437	20240314	114600	59152300	9380	9380	9380	9380	0
438	20240314	114500	59152300	9380	9380	9380	9380	3
439	20240314	114400	59124160	9380	9380	9380	9380	0
440	20240314	114300	59124160	9380	9380	9380	9380	0
441	20240314	114200	59124160	9380	9380	9380	9380	0
442	20240314	114100	59124160	9380	9380	9380	9380	50
443	20240314	114000	58655160	9380	9380	9380	9380	0
444	20240314	113900	58655160	9380	9380	9380	9380	2
445	20240314	113800	58636400	9380	9380	9380	9380	0
446	20240314	113700	58636400	9380	9380	9380	9380	0
447	20240314	113600	58636400	9380	9380	9380	9380	2
448	20240314	113500	58617640	9380	9380	9380	9380	0
449	20240314	113400	58617640	9380	9380	9380	9380	2
450	20240314	113300	58598880	9380	9380	9380	9380	23
451	20240314	113200	58383140	9380	9380	9380	9380	1
452	20240314	113100	58373760	9380	9380	9380	9380	1
453	20240314	113000	58364380	9380	9380	9380	9380	1
454	20240314	112900	58355000	9380	9380	9380	9380	1
455	20240314	112800	58345620	9380	9380	9380	9380	1
456	20240314	112700	58336240	9380	9380	9380	9380	19
457	20240314	112600	58158020	9380	9380	9380	9380	0
458	20240314	112500	58158020	9380	9380	9380	9380	2
459	20240314	112400	58139260	9380	9380	9380	9380	102
460	20240314	112300	57182500	9400	9400	9400	9400	0
461	20240314	112200	57182500	9400	9400	9400	9400	0
462	20240314	112100	57182500	9400	9400	9400	9400	0
463	20240314	112000	57182500	9400	9400	9400	9400	0
464	20240314	111900	57182500	9400	9400	9400	9400	1
465	20240314	111800	57173100	9380	9380	9380	9380	0
466	20240314	111700	57173100	9380	9380	9380	9380	0
467	20240314	111600	57173100	9380	9380	9380	9380	0
468	20240314	111500	57173100	9380	9380	9380	9380	10
469	20240314	111400	57079300	9380	9380	9380	9380	0
470	20240314	111300	57079300	9380	9380	9380	9380	0
471	20240314	111200	57079300	9380	9380	9380	9380	0
472	20240314	111100	57079300	9380	9380	9380	9380	0
473	20240314	111000	57079300	9380	9390	9390	9380	6
474	20240314	110900	57022990	9410	9410	9410	9410	0
475	20240314	110800	57022990	9410	9400	9410	9380	8
476	20240314	110700	56947800	9380	9380	9380	9380	1
477	20240314	110600	56938420	9380	9380	9380	9380	1
478	20240314	110500	56929040	9400	9390	9400	9390	128
479	20240314	110400	55726040	9380	9380	9380	9380	0
480	20240314	110300	55726040	9380	9380	9380	9380	0
481	20240314	110200	55726040	9380	9380	9380	9380	0
482	20240314	110100	55726040	9380	9370	9380	9370	301
483	20240314	110000	52902680	9370	9370	9370	9370	0
484	20240314	105900	52902680	9370	9370	9370	9370	100
485	20240314	105800	51965680	9380	9380	9380	9380	0
486	20240314	105700	51965680	9380	9380	9380	9380	2
487	20240314	105600	51946920	9390	9390	9390	9390	56
488	20240314	105500	51421080	9390	9390	9390	9390	13
489	20240314	105400	51299010	9390	9390	9390	9390	0
490	20240314	105300	51299010	9390	9390	9390	9390	0
491	20240314	105200	51299010	9390	9390	9390	9390	1
492	20240314	105100	51289620	9390	9390	9390	9390	5
493	20240314	105000	51242670	9390	9380	9390	9380	136
494	20240314	104900	49965690	9390	9390	9390	9390	0
495	20240314	104800	49965690	9390	9390	9390	9390	0
496	20240314	104700	49965690	9390	9390	9390	9390	0
497	20240314	104600	49965690	9390	9390	9390	9390	0
498	20240314	104500	49965690	9390	9390	9390	9390	1
499	20240314	104400	49956300	9360	9360	9360	9360	1
500	20240314	104300	49946940	9380	9360	9380	9360	122
501	20240314	104200	48804920	9360	9360	9360	9360	2
502	20240314	104100	48786200	9360	9360	9360	9360	1
503	20240314	104000	48776840	9360	9360	9360	9360	0
504	20240314	103900	48776840	9360	9360	9360	9360	221
505	20240314	103800	46708280	9360	9360	9360	9360	0
506	20240314	103700	46708280	9360	9350	9360	9350	329
507	20240314	103600	43628850	9350	9350	9350	9350	0
508	20240314	103500	43628850	9350	9350	9350	9350	0
509	20240314	103400	43628850	9350	9350	9350	9350	0
510	20240314	103300	43628850	9350	9350	9350	9350	0
511	20240314	103200	43628850	9350	9350	9350	9350	3
512	20240314	103100	43600800	9350	9350	9350	9350	0
513	20240314	103000	43600800	9350	9350	9350	9350	0
514	20240314	102900	43600800	9350	9340	9350	9340	3
515	20240314	102800	43572760	9340	9340	9340	9340	0
516	20240314	102700	43572760	9340	9340	9340	9340	3
517	20240314	102600	43544740	9350	9350	9350	9350	1
518	20240314	102500	43535390	9350	9350	9350	9350	0
519	20240314	102400	43535390	9350	9350	9350	9350	0
520	20240314	102300	43535390	9350	9350	9350	9350	8
521	20240314	102200	43460590	9350	9340	9350	9340	6
522	20240314	102100	43404520	9340	9340	9340	9340	0
523	20240314	102000	43404520	9340	9340	9340	9340	0
524	20240314	101900	43404520	9340	9340	9340	9340	0
525	20240314	101800	43404520	9340	9360	9360	9340	517
526	20240314	101700	38565420	9340	9340	9340	9340	105
527	20240314	101600	37584720	9340	9340	9340	9340	4
528	20240314	101500	37547360	9340	9340	9340	9340	46
529	20240314	101400	37117720	9340	9340	9340	9340	0
530	20240314	101300	37117720	9340	9340	9340	9340	1
531	20240314	101200	37108380	9340	9340	9340	9340	175
532	20240314	101100	35473880	9340	9340	9340	9340	0
533	20240314	101000	35473880	9340	9340	9340	9340	0
534	20240314	100900	35473880	9340	9340	9340	9340	0
535	20240314	100800	35473880	9340	9350	9350	9340	20
536	20240314	100700	35287070	9350	9350	9350	9350	0
537	20240314	100600	35287070	9350	9350	9350	9350	2
538	20240314	100500	35268370	9340	9340	9340	9340	0
539	20240314	100400	35268370	9340	9340	9340	9340	2
540	20240314	100300	35249690	9340	9340	9340	9340	3
541	20240314	100200	35221670	9340	9340	9340	9340	3
542	20240314	100100	35193650	9340	9340	9340	9340	0
543	20240314	100000	35193650	9340	9360	9360	9340	154
544	20240314	095900	33752270	9340	9340	9340	9340	0
545	20240314	095800	33752270	9340	9340	9340	9340	0
546	20240314	095700	33752270	9340	9340	9340	9340	3
547	20240314	095600	33724250	9350	9350	9350	9350	2
548	20240314	095500	33705550	9350	9350	9350	9350	0
549	20240314	095400	33705550	9350	9350	9350	9350	2
550	20240314	095300	33686850	9350	9350	9350	9350	0
551	20240314	095200	33686850	9350	9350	9350	9350	188
552	20240314	095100	31929050	9340	9340	9340	9340	1
553	20240314	095000	31919710	9340	9340	9340	9340	2
554	20240314	094900	31901030	9340	9340	9340	9340	1
555	20240314	094800	31891690	9340	9340	9340	9340	3
556	20240314	094700	31863670	9340	9340	9340	9340	3
557	20240314	094600	31835650	9350	9350	9350	9350	0
558	20240314	094500	31835650	9350	9330	9350	9330	101
559	20240314	094400	30892310	9340	9340	9340	9340	2
560	20240314	094300	30873630	9330	9330	9330	9330	1
561	20240314	094200	30864300	9340	9340	9340	9340	0
562	20240314	094100	30864300	9340	9340	9340	9340	1
563	20240314	094000	30854960	9340	9340	9340	9340	0
564	20240314	093900	30854960	9340	9340	9340	9340	3
565	20240314	093800	30826940	9330	9330	9330	9330	0
566	20240314	093700	30826940	9330	9330	9330	9330	2
567	20240314	093600	30808280	9340	9340	9340	9340	128
568	20240314	093500	29612760	9340	9340	9340	9340	0
569	20240314	093400	29612760	9340	9340	9340	9340	2
570	20240314	093300	29594080	9350	9350	9350	9350	2
571	20240314	093200	29575380	9350	9350	9350	9350	2
572	20240314	093100	29556680	9340	9340	9340	9340	300
573	20240314	093000	26754680	9340	9340	9340	9340	2
574	20240314	092900	26736000	9340	9340	9340	9340	0
575	20240314	092800	26736000	9340	9340	9340	9340	0
576	20240314	092700	26736000	9340	9340	9340	9340	18
577	20240314	092600	26567880	9360	9360	9360	9360	0
578	20240314	092500	26567880	9360	9360	9360	9360	2
579	20240314	092400	26549160	9370	9370	9370	9370	3
580	20240314	092300	26521050	9380	9380	9380	9380	0
581	20240314	092200	26521050	9380	9340	9380	9340	7
582	20240314	092100	26455530	9370	9370	9370	9370	0
583	20240314	092000	26455530	9370	9370	9370	9370	0
584	20240314	091900	26455530	9370	9350	9370	9350	4
585	20240314	091800	26418090	9340	9330	9340	9330	574
586	20240314	091700	21056950	9340	9340	9340	9340	0
587	20240314	091600	21056950	9340	9350	9350	9340	1160
588	20240314	091500	10222530	9340	9340	9340	9340	2
589	20240314	091400	10203850	9340	9350	9350	9340	302
590	20240314	091300	7383000	9350	9350	9350	9350	100
591	20240314	091200	6448000	9350	9350	9350	9350	3
592	20240314	091100	6419950	9350	9350	9350	9350	0
593	20240314	091000	6419950	9350	9370	9370	9350	4
594	20240314	090900	6382530	9360	9350	9360	9350	51
595	20240314	090800	5905670	9350	9350	9350	9350	4
596	20240314	090700	5868270	9340	9360	9360	9340	125
597	20240314	090600	4699430	9360	9360	9360	9360	0
598	20240314	090500	4699430	9360	9360	9360	9360	164
599	20240314	090400	3164390	9370	9370	9370	9370	50
600	20240314	090300	2695890	9370	9370	9370	9370	0
601	20240314	090200	2695890	9370	9360	9370	9360	268
602	20240314	090100	187400	9370	9370	9370	9370	2
603	20240314	090000	168660	9370	9370	9370	9370	18