KissMeData/016610/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	190100	188422705	4470	4470	4470	4470	127
3	20240307	190000	188422705	4470	4470	4470	4470	0
4	20240307	185900	188422705	4470	4470	4470	4470	0
5	20240307	185800	188422705	4470	4470	4470	4470	0
6	20240307	185700	188422705	4470	4470	4470	4470	0
7	20240307	185600	188422705	4470	4470	4470	4470	0
8	20240307	185500	188422705	4470	4470	4470	4470	0
9	20240307	185400	188422705	4470	4470	4470	4470	0
10	20240307	185300	188422705	4470	4470	4470	4470	0
11	20240307	185200	188422705	4470	4470	4470	4470	0
12	20240307	185100	188422705	4470	4470	4470	4470	0
13	20240307	185000	188422705	4470	4470	4470	4470	0
14	20240307	184900	188422705	4470	4470	4470	4470	0
15	20240307	184800	188422705	4470	4470	4470	4470	0
16	20240307	184700	188422705	4470	4470	4470	4470	0
17	20240307	184600	188422705	4470	4470	4470	4470	0
18	20240307	184500	188422705	4470	4470	4470	4470	0
19	20240307	184400	188422705	4470	4470	4470	4470	0
20	20240307	184300	188422705	4470	4470	4470	4470	0
21	20240307	184200	188422705	4470	4470	4470	4470	0
22	20240307	184100	188422705	4470	4470	4470	4470	0
23	20240307	184000	188422705	4470	4470	4470	4470	0
24	20240307	183900	188422705	4470	4470	4470	4470	0
25	20240307	183800	188422705	4470	4470	4470	4470	0
26	20240307	183700	188422705	4470	4470	4470	4470	0
27	20240307	183600	188422705	4470	4470	4470	4470	0
28	20240307	183500	188422705	4470	4470	4470	4470	0
29	20240307	183400	188422705	4470	4470	4470	4470	0
30	20240307	183300	188422705	4470	4470	4470	4470	0
31	20240307	183200	188422705	4470	4470	4470	4470	0
32	20240307	183100	188422705	4470	4470	4470	4470	127
33	20240307	183000	188422705	4470	4470	4470	4470	0
34	20240307	182900	188422705	4470	4470	4470	4470	0
35	20240307	182800	188422705	4470	4470	4470	4470	0
36	20240307	182700	188422705	4470	4470	4470	4470	0
37	20240307	182600	188422705	4470	4470	4470	4470	0
38	20240307	182500	188422705	4470	4470	4470	4470	0
39	20240307	182400	188422705	4470	4470	4470	4470	0
40	20240307	182300	188422705	4470	4470	4470	4470	0
41	20240307	182200	188422705	4470	4470	4470	4470	0
42	20240307	182100	188422705	4470	4470	4470	4470	0
43	20240307	182000	188422705	4470	4470	4470	4470	0
44	20240307	181900	188422705	4470	4470	4470	4470	0
45	20240307	181800	188422705	4470	4470	4470	4470	0
46	20240307	181700	188422705	4470	4470	4470	4470	0
47	20240307	181600	188422705	4470	4470	4470	4470	0
48	20240307	181500	188422705	4470	4470	4470	4470	0
49	20240307	181400	188422705	4470	4470	4470	4470	0
50	20240307	181300	188422705	4470	4470	4470	4470	0
51	20240307	181200	188422705	4470	4470	4470	4470	0
52	20240307	181100	188422705	4470	4470	4470	4470	0
53	20240307	181000	188422705	4470	4470	4470	4470	0
54	20240307	180900	188422705	4470	4470	4470	4470	0
55	20240307	180800	188422705	4470	4470	4470	4470	0
56	20240307	180700	188422705	4470	4470	4470	4470	0
57	20240307	180600	188422705	4470	4470	4470	4470	0
58	20240307	180500	188422705	4470	4470	4470	4470	0
59	20240307	180400	188422705	4470	4470	4470	4470	0
60	20240307	180300	188422705	4470	4470	4470	4470	0
61	20240307	180200	188422705	4470	4470	4470	4470	0
62	20240307	180100	188422705	4470	4470	4470	4470	127
63	20240307	180000	188422705	4470	4470	4470	4470	0
64	20240307	175900	188422705	4470	4470	4470	4470	0
65	20240307	175800	188422705	4470	4470	4470	4470	0
66	20240307	175700	188422705	4470	4470	4470	4470	0
67	20240307	175600	188422705	4470	4470	4470	4470	0
68	20240307	175500	188422705	4470	4470	4470	4470	0
69	20240307	175400	188422705	4470	4470	4470	4470	0
70	20240307	175300	188422705	4470	4470	4470	4470	0
71	20240307	175200	188422705	4470	4470	4470	4470	0
72	20240307	175100	188422705	4470	4470	4470	4470	0
73	20240307	175000	188422705	4470	4470	4470	4470	0
74	20240307	174900	188422705	4470	4470	4470	4470	0
75	20240307	174800	188422705	4470	4470	4470	4470	0
76	20240307	174700	188422705	4470	4470	4470	4470	0
77	20240307	174600	188422705	4470	4470	4470	4470	0
78	20240307	174500	188422705	4470	4470	4470	4470	0
79	20240307	174400	188422705	4470	4470	4470	4470	0
80	20240307	174300	188422705	4470	4470	4470	4470	0
81	20240307	174200	188422705	4470	4470	4470	4470	0
82	20240307	174100	188422705	4470	4470	4470	4470	0
83	20240307	174000	188422705	4470	4470	4470	4470	0
84	20240307	173900	188422705	4470	4470	4470	4470	0
85	20240307	173800	188422705	4470	4470	4470	4470	0
86	20240307	173700	188422705	4470	4470	4470	4470	0
87	20240307	173600	188422705	4470	4470	4470	4470	0
88	20240307	173500	188422705	4470	4470	4470	4470	0
89	20240307	173400	188422705	4470	4470	4470	4470	0
90	20240307	173300	188422705	4470	4470	4470	4470	0
91	20240307	173200	188422705	4470	4470	4470	4470	0
92	20240307	173100	188422705	4470	4470	4470	4470	127
93	20240307	173000	188422705	4470	4470	4470	4470	0
94	20240307	172900	188422705	4470	4470	4470	4470	0
95	20240307	172800	188422705	4470	4470	4470	4470	0
96	20240307	172700	188422705	4470	4470	4470	4470	0
97	20240307	172600	188422705	4470	4470	4470	4470	0
98	20240307	172500	188422705	4470	4470	4470	4470	0
99	20240307	172400	188422705	4470	4470	4470	4470	0
100	20240307	172300	188422705	4470	4470	4470	4470	0
101	20240307	172200	188422705	4470	4470	4470	4470	0
102	20240307	172100	188422705	4470	4470	4470	4470	0
103	20240307	172000	188422705	4470	4470	4470	4470	0
104	20240307	171900	188422705	4470	4470	4470	4470	0
105	20240307	171800	188422705	4470	4470	4470	4470	0
106	20240307	171700	188422705	4470	4470	4470	4470	0
107	20240307	171600	188422705	4470	4470	4470	4470	0
108	20240307	171500	188422705	4470	4470	4470	4470	0
109	20240307	171400	188422705	4470	4470	4470	4470	0
110	20240307	171300	188422705	4470	4470	4470	4470	0
111	20240307	171200	188422705	4470	4470	4470	4470	0
112	20240307	171100	188422705	4470	4470	4470	4470	0
113	20240307	171000	188422705	4470	4470	4470	4470	0
114	20240307	170900	188422705	4470	4470	4470	4470	0
115	20240307	170800	188422705	4470	4470	4470	4470	0
116	20240307	170700	188422705	4470	4470	4470	4470	0
117	20240307	170600	188422705	4470	4470	4470	4470	0
118	20240307	170500	188422705	4470	4470	4470	4470	0
119	20240307	170400	188422705	4470	4470	4470	4470	0
120	20240307	170300	188422705	4470	4470	4470	4470	0
121	20240307	170200	188422705	4470	4470	4470	4470	0
122	20240307	170100	188422705	4470	4470	4470	4470	127
123	20240307	170000	188422705	4470	4470	4470	4470	0
124	20240307	165900	188422705	4470	4470	4470	4470	0
125	20240307	165800	188422705	4470	4470	4470	4470	0
126	20240307	165700	188422705	4470	4470	4470	4470	0
127	20240307	165600	188422705	4470	4470	4470	4470	0
128	20240307	165500	188422705	4470	4470	4470	4470	0
129	20240307	165400	188422705	4470	4470	4470	4470	0
130	20240307	165300	188422705	4470	4470	4470	4470	0
131	20240307	165200	188422705	4470	4470	4470	4470	0
132	20240307	165100	188422705	4470	4470	4470	4470	0
133	20240307	165000	188422705	4470	4470	4470	4470	0
134	20240307	164900	188422705	4470	4470	4470	4470	0
135	20240307	164800	188422705	4470	4470	4470	4470	0
136	20240307	164700	188422705	4470	4470	4470	4470	0
137	20240307	164600	188422705	4470	4470	4470	4470	0
138	20240307	164500	188422705	4470	4470	4470	4470	0
139	20240307	164400	188422705	4470	4470	4470	4470	0
140	20240307	164300	188422705	4470	4470	4470	4470	0
141	20240307	164200	188422705	4470	4470	4470	4470	0
142	20240307	164100	188422705	4470	4470	4470	4470	0
143	20240307	164000	188422705	4470	4470	4470	4470	0
144	20240307	163900	188422705	4470	4470	4470	4470	0
145	20240307	163800	188422705	4470	4470	4470	4470	0
146	20240307	163700	188422705	4470	4470	4470	4470	0
147	20240307	163600	188422705	4470	4470	4470	4470	0
148	20240307	163500	188422705	4470	4470	4470	4470	0
149	20240307	163400	188422705	4470	4470	4470	4470	0
150	20240307	163300	188422705	4470	4470	4470	4470	0
151	20240307	163200	188422705	4470	4470	4470	4470	0
152	20240307	163100	188422705	4470	4470	4470	4470	127
153	20240307	163000	188422705	4470	4470	4470	4470	0
154	20240307	162900	188422705	4470	4470	4470	4470	0
155	20240307	162800	188422705	4470	4470	4470	4470	0
156	20240307	162700	188422705	4470	4470	4470	4470	0
157	20240307	162600	188422705	4470	4470	4470	4470	0
158	20240307	162500	188422705	4470	4470	4470	4470	0
159	20240307	162400	188422705	4470	4470	4470	4470	0
160	20240307	162300	188422705	4470	4470	4470	4470	0
161	20240307	162200	188422705	4470	4470	4470	4470	0
162	20240307	162100	188422705	4470	4470	4470	4470	0
163	20240307	162000	188422705	4470	4470	4470	4470	0
164	20240307	161900	188422705	4470	4470	4470	4470	0
165	20240307	161800	188422705	4470	4470	4470	4470	0
166	20240307	161700	188422705	4470	4470	4470	4470	0
167	20240307	161600	188422705	4470	4470	4470	4470	0
168	20240307	161500	188422705	4470	4470	4470	4470	0
169	20240307	161400	188422705	4470	4470	4470	4470	0
170	20240307	161300	188422705	4470	4470	4470	4470	0
171	20240307	161200	188422705	4470	4470	4470	4470	0
172	20240307	161100	188422705	4470	4470	4470	4470	0
173	20240307	161000	188422705	4470	4470	4470	4470	0
174	20240307	160900	188422705	4470	4470	4470	4470	0
175	20240307	160800	188422705	4470	4470	4470	4470	0
176	20240307	160700	188422705	4470	4470	4470	4470	0
177	20240307	160600	188422705	4470	4470	4470	4470	0
178	20240307	160500	188422705	4470	4470	4470	4470	0
179	20240307	160400	188422705	4470	4470	4470	4470	0
180	20240307	160300	188422705	4470	4470	4470	4470	0
181	20240307	160200	188422705	4470	4470	4470	4470	0
182	20240307	160100	188422705	4470	4470	4470	4470	127
183	20240307	160000	188422705	4470	4470	4470	4470	0
184	20240307	155900	188422705	4470	4470	4470	4470	0
185	20240307	155800	188422705	4470	4470	4470	4470	0
186	20240307	155700	188422705	4470	4470	4470	4470	0
187	20240307	155600	188422705	4470	4470	4470	4470	0
188	20240307	155500	188422705	4470	4470	4470	4470	0
189	20240307	155400	188422705	4470	4470	4470	4470	0
190	20240307	155300	188422705	4470	4470	4470	4470	0
191	20240307	155200	188422705	4470	4470	4470	4470	0
192	20240307	155100	188422705	4470	4470	4470	4470	0
193	20240307	155000	188422705	4470	4470	4470	4470	0
194	20240307	154900	188422705	4470	4470	4470	4470	0
195	20240307	154800	188422705	4470	4470	4470	4470	0
196	20240307	154700	188422705	4470	4470	4470	4470	0
197	20240307	154600	188422705	4470	4470	4470	4470	0
198	20240307	154500	188422705	4470	4470	4470	4470	0
199	20240307	154400	188422705	4470	4470	4470	4470	0
200	20240307	154300	188422705	4470	4470	4470	4470	0
201	20240307	154200	188422705	4470	4470	4470	4470	0
202	20240307	154100	188422705	4470	4470	4470	4470	0
203	20240307	154000	188422705	4470	4470	4470	4470	0
204	20240307	153900	188422705	4470	4470	4470	4470	0
205	20240307	153800	188422705	4470	4470	4470	4470	0
206	20240307	153700	188422705	4470	4470	4470	4470	0
207	20240307	153600	188422705	4470	4470	4470	4470	0
208	20240307	153500	188422705	4470	4470	4470	4470	0
209	20240307	153400	188422705	4470	4470	4470	4470	0
210	20240307	153300	188422705	4470	4470	4470	4470	0
211	20240307	153200	188422705	4470	4470	4470	4470	0
212	20240307	153100	188422705	4470	4470	4470	4470	127
213	20240307	153000	188422705	4470	4470	4470	4470	127
214	20240307	152900	187855015	4475	4475	4475	4475	0
215	20240307	152800	187855015	4475	4475	4475	4475	0
216	20240307	152700	187855015	4475	4475	4475	4475	0
217	20240307	152600	187855015	4475	4475	4475	4475	0
218	20240307	152500	187855015	4475	4475	4475	4475	0
219	20240307	152400	187855015	4475	4475	4475	4475	0
220	20240307	152300	187855015	4475	4475	4475	4475	0
221	20240307	152200	187855015	4475	4475	4475	4475	0
222	20240307	152100	187855015	4475	4475	4475	4475	0
223	20240307	152000	187855015	4475	4475	4475	4475	0
224	20240307	151900	187855015	4475	4460	4475	4460	394
225	20240307	151800	186096950	4475	4475	4475	4475	2
226	20240307	151700	186088000	4475	4465	4475	4465	2002
227	20240307	151600	177129060	4460	4460	4460	4460	0
228	20240307	151500	177129060	4460	4460	4475	4460	162
229	20240307	151400	176406510	4470	4470	4470	4470	1
230	20240307	151300	176402040	4475	4465	4475	4465	5001
231	20240307	151200	154022575	4470	4470	4470	4470	2
232	20240307	151100	154013635	4465	4475	4475	4460	98
233	20240307	151000	153576535	4465	4465	4465	4465	1
234	20240307	150900	153572070	4475	4475	4475	4460	3207
235	20240307	150800	139223100	4470	4470	4470	4470	0
236	20240307	150700	139223100	4470	4475	4475	4470	3
237	20240307	150600	139209680	4470	4475	4475	4470	4
238	20240307	150500	139191785	4470	4470	4470	4470	1
239	20240307	150400	139187315	4470	4470	4470	4470	1
240	20240307	150300	139182845	4470	4470	4470	4470	61
241	20240307	150200	138910175	4470	4475	4475	4470	3
242	20240307	150100	138896755	4475	4470	4475	4470	33
243	20240307	150000	138749235	4475	4470	4475	4470	81
244	20240307	145900	138387005	4470	4475	4475	4470	2078
245	20240307	145800	129088340	4470	4470	4470	4470	2
246	20240307	145700	129079400	4475	4470	4475	4470	3
247	20240307	145600	129065980	4475	4470	4475	4470	3
248	20240307	145500	129052560	4475	4470	4475	4470	3
249	20240307	145400	129039140	4475	4475	4475	4475	20
250	20240307	145300	128949640	4475	4470	4475	4470	2
251	20240307	145200	128940695	4475	4470	4475	4470	3
252	20240307	145100	128927275	4475	4470	4475	4470	3
253	20240307	145000	128913855	4475	4475	4475	4475	3
254	20240307	144900	128900430	4470	4470	4470	4470	1
255	20240307	144800	128895960	4475	4470	4475	4470	2
256	20240307	144700	128887015	4475	4470	4475	4470	154
257	20240307	144600	128198625	4475	4470	4475	4470	1009
258	20240307	144500	123683360	4475	4480	4480	4475	5
259	20240307	144400	123660975	4475	4480	4480	4475	9
260	20240307	144300	123620665	4480	4475	4480	4475	583
261	20240307	144200	121011735	4480	4480	4480	4475	54
262	20240307	144100	120770050	4480	4480	4480	4480	2
263	20240307	144000	120761090	4475	4480	4480	4475	24
264	20240307	143900	120653580	4475	4480	4480	4475	57
265	20240307	143800	120398230	4485	4480	4485	4480	3
266	20240307	143700	120384785	4485	4480	4485	4480	104
267	20240307	143600	119918855	4480	4485	4485	4480	31
268	20240307	143500	119779965	4480	4485	4485	4480	3
269	20240307	143400	119766520	4485	4475	4485	4475	65
270	20240307	143300	119475015	4480	4470	4480	4470	443
271	20240307	143200	117491765	4470	4475	4475	4470	864
272	20240307	143100	113625685	4475	4475	4475	4475	2
273	20240307	143000	113616735	4475	4475	4475	4475	2
274	20240307	142900	113607785	4475	4475	4475	4475	2
275	20240307	142800	113598835	4470	4470	4470	4470	100
276	20240307	142700	113151835	4470	4470	4470	4470	2
277	20240307	142600	113142895	4470	4470	4470	4470	2
278	20240307	142500	113133955	4470	4470	4470	4470	2
279	20240307	142400	113125015	4470	4470	4470	4470	2
280	20240307	142300	113116075	4470	4470	4470	4470	0
281	20240307	142200	113116075	4470	4480	4480	4470	322
282	20240307	142100	111673535	4470	4470	4470	4470	2
283	20240307	142000	111664595	4475	4470	4475	4465	1262
284	20240307	141900	106020380	4470	4470	4470	4470	10
285	20240307	141800	105975680	4465	4465	4465	4465	2
286	20240307	141700	105966750	4465	4465	4465	4465	2
287	20240307	141600	105957820	4465	4465	4465	4465	40
288	20240307	141500	105779220	4465	4465	4465	4465	114
289	20240307	141400	105270210	4465	4465	4465	4465	15
290	20240307	141300	105203235	4465	4465	4465	4465	2
291	20240307	141200	105194305	4465	4465	4465	4465	45
292	20240307	141100	104993380	4465	4465	4465	4465	103
293	20240307	141000	104533485	4465	4465	4465	4465	142
294	20240307	140900	103899455	4460	4460	4460	4460	2
295	20240307	140800	103890535	4460	4470	4470	4460	3
296	20240307	140700	103877145	4460	4460	4460	4460	2
297	20240307	140600	103868225	4465	4465	4465	4465	2
298	20240307	140500	103859295	4465	4465	4465	4465	81
299	20240307	140400	103497630	4460	4460	4460	4460	2
300	20240307	140300	103488710	4465	4465	4465	4465	1
301	20240307	140200	103484245	4470	4460	4470	4460	202
302	20240307	140100	102581325	4460	4460	4460	4460	0
303	20240307	140000	102581325	4460	4460	4460	4460	3
304	20240307	135900	102567945	4460	4460	4460	4460	1
305	20240307	135800	102563485	4470	4455	4470	4455	502
306	20240307	135700	100320395	4455	4455	4455	4455	2
307	20240307	135600	100311485	4455	4455	4455	4455	0
308	20240307	135500	100311485	4455	4455	4455	4455	2
309	20240307	135400	100302575	4455	4455	4455	4455	2
310	20240307	135300	100293665	4455	4455	4455	4455	2
311	20240307	135200	100284755	4455	4455	4455	4455	0
312	20240307	135100	100284755	4455	4455	4455	4455	2
313	20240307	135000	100275845	4455	4455	4455	4455	2
314	20240307	134900	100266935	4455	4465	4465	4455	47
315	20240307	134800	100057100	4465	4465	4465	4465	0
316	20240307	134700	100057100	4465	4465	4465	4465	2
317	20240307	134600	100048170	4465	4465	4465	4465	2
318	20240307	134500	100039240	4465	4465	4465	4465	2
319	20240307	134400	100030310	4465	4465	4465	4465	2
320	20240307	134300	100021380	4465	4465	4465	4465	0
321	20240307	134200	100021380	4465	4465	4465	4465	2
322	20240307	134100	100012450	4465	4465	4465	4465	102
323	20240307	134000	99557020	4470	4450	4470	4450	367
324	20240307	133900	97918390	4455	4455	4455	4455	0
325	20240307	133800	97918390	4455	4455	4455	4455	2
326	20240307	133700	97909480	4455	4455	4455	4455	2
327	20240307	133600	97900570	4455	4455	4455	4455	2
328	20240307	133500	97891660	4455	4455	4455	4455	2
329	20240307	133400	97882750	4455	4455	4455	4455	0
330	20240307	133300	97882750	4455	4455	4455	4455	2
331	20240307	133200	97873840	4455	4455	4455	4455	2
332	20240307	133100	97864930	4455	4455	4455	4455	2
333	20240307	133000	97856020	4465	4465	4465	4465	1
334	20240307	132900	97851555	4450	4450	4450	4450	2
335	20240307	132800	97842655	4445	4455	4460	4445	1951
336	20240307	132700	89150525	4455	4455	4455	4455	12
337	20240307	132600	89097065	4455	4455	4455	4455	2
338	20240307	132500	89088155	4455	4455	4455	4455	0
339	20240307	132400	89088155	4455	4455	4455	4455	2
340	20240307	132300	89079245	4455	4455	4455	4455	2
341	20240307	132200	89070335	4455	4455	4455	4455	6
342	20240307	132100	89043605	4455	4455	4455	4455	36
343	20240307	132000	88883225	4455	4455	4455	4455	10
344	20240307	131900	88838675	4455	4455	4455	4455	2
345	20240307	131800	88829765	4455	4455	4455	4455	2
346	20240307	131700	88820855	4455	4455	4455	4455	31
347	20240307	131600	88682750	4455	4455	4455	4455	0
348	20240307	131500	88682750	4455	4455	4455	4455	11
349	20240307	131400	88633745	4455	4455	4455	4455	87
350	20240307	131300	88246160	4455	4455	4455	4455	3
351	20240307	131200	88232795	4455	4455	4455	4455	0
352	20240307	131100	88232795	4455	4455	4455	4455	2
353	20240307	131000	88223885	4455	4455	4455	4455	3
354	20240307	130900	88210520	4455	4455	4455	4455	2
355	20240307	130800	88201610	4455	4455	4455	4455	0
356	20240307	130700	88201610	4455	4455	4455	4455	2
357	20240307	130600	88192700	4455	4455	4455	4455	2
358	20240307	130500	88183790	4455	4455	4455	4455	2
359	20240307	130400	88174880	4460	4455	4460	4455	52
360	20240307	130300	87942970	4455	4455	4455	4455	20
361	20240307	130200	87853870	4455	4455	4455	4455	2
362	20240307	130100	87844960	4455	4455	4455	4455	2
363	20240307	130000	87836050	4455	4455	4455	4455	24
364	20240307	125900	87729130	4455	4460	4460	4455	1746
365	20240307	125800	79942335	4460	4460	4460	4460	2
366	20240307	125700	79933415	4460	4460	4460	4460	202
367	20240307	125600	79032495	4460	4460	4460	4460	2
368	20240307	125500	79023575	4460	4460	4460	4460	2
369	20240307	125400	79014655	4460	4460	4460	4460	0
370	20240307	125300	79014655	4460	4460	4460	4460	2
371	20240307	125200	79005735	4460	4460	4460	4460	2
372	20240307	125100	78996815	4465	4460	4465	4460	3
373	20240307	125000	78983430	4460	4460	4460	4460	0
374	20240307	124900	78983430	4460	4460	4460	4460	2
375	20240307	124800	78974510	4465	4465	4465	4465	1
376	20240307	124700	78970045	4470	4470	4470	4470	32
377	20240307	124600	78827005	4470	4470	4470	4470	2
378	20240307	124500	78818065	4470	4470	4470	4470	0
379	20240307	124400	78818065	4470	4470	4470	4470	3
380	20240307	124300	78804655	4470	4470	4470	4470	2
381	20240307	124200	78795715	4470	4470	4470	4470	2
382	20240307	124100	78786775	4470	4470	4470	4470	0
383	20240307	124000	78786775	4470	4470	4470	4470	4
384	20240307	123900	78768895	4470	4470	4470	4470	3
385	20240307	123800	78755485	4470	4470	4470	4470	2
386	20240307	123700	78746545	4470	4470	4470	4470	2
387	20240307	123600	78737605	4470	4465	4470	4465	80
388	20240307	123500	78380255	4460	4460	4460	4460	2
389	20240307	123400	78371335	4455	4455	4455	4455	2
390	20240307	123300	78362425	4450	4450	4450	4450	2
391	20240307	123200	78353525	4450	4450	4450	4450	0
392	20240307	123100	78353525	4450	4450	4450	4450	2
393	20240307	123000	78344625	4445	4445	4445	4445	2
394	20240307	122900	78335735	4460	4445	4460	4445	252
395	20240307	122800	77211895	4445	4445	4445	4445	2
396	20240307	122700	77203005	4445	4445	4445	4445	0
397	20240307	122600	77203005	4445	4445	4445	4445	2
398	20240307	122500	77194115	4445	4445	4445	4445	2
399	20240307	122400	77185225	4445	4435	4445	4435	257
400	20240307	122300	76042880	4435	4445	4445	4435	532
401	20240307	122200	73678460	4435	4435	4435	4435	2
402	20240307	122100	73669590	4435	4435	4435	4435	2
403	20240307	122000	73660720	4435	4435	4435	4435	2
404	20240307	121900	73651850	4435	4435	4435	4435	0
405	20240307	121800	73651850	4435	4435	4435	4435	2
406	20240307	121700	73642980	4435	4435	4435	4435	2
407	20240307	121600	73634110	4435	4435	4435	4435	2
408	20240307	121500	73625240	4435	4435	4435	4435	2
409	20240307	121400	73616370	4435	4435	4435	4435	0
410	20240307	121300	73616370	4435	4440	4440	4435	34
411	20240307	121200	73465420	4440	4440	4440	4440	2
412	20240307	121100	73456540	4440	4440	4440	4440	2
413	20240307	121000	73447660	4440	4440	4440	4440	0
414	20240307	120900	73447660	4440	4440	4440	4440	2
415	20240307	120800	73438780	4440	4440	4440	4440	36
416	20240307	120700	73278940	4440	4455	4455	4440	748
417	20240307	120600	69947575	4455	4455	4455	4455	2
418	20240307	120500	69938665	4460	4460	4460	4460	1
419	20240307	120400	69934205	4455	4455	4455	4455	2
420	20240307	120300	69925295	4455	4455	4455	4455	2
421	20240307	120200	69916385	4455	4455	4455	4455	4
422	20240307	120100	69898565	4455	4455	4455	4455	2
423	20240307	120000	69889655	4455	4455	4455	4455	2
424	20240307	115900	69880745	4455	4455	4455	4455	2
425	20240307	115800	69871835	4455	4455	4455	4455	2
426	20240307	115700	69862925	4455	4455	4455	4455	2
427	20240307	115600	69854015	4455	4455	4455	4455	0
428	20240307	115500	69854015	4455	4455	4455	4455	2
429	20240307	115400	69845105	4455	4455	4455	4455	2
430	20240307	115300	69836195	4475	4475	4475	4455	4
431	20240307	115200	69818335	4455	4455	4455	4455	0
432	20240307	115100	69818335	4455	4455	4455	4455	2
433	20240307	115000	69809425	4455	4455	4455	4455	723
434	20240307	114900	66588460	4445	4445	4445	4445	448
435	20240307	114800	64597100	4445	4445	4445	4445	5
436	20240307	114700	64574875	4445	4445	4445	4445	0
437	20240307	114600	64574875	4445	4445	4445	4445	2
438	20240307	114500	64565985	4445	4445	4445	4445	2
439	20240307	114400	64557095	4445	4445	4445	4445	2
440	20240307	114300	64548205	4445	4445	4445	4445	0
441	20240307	114200	64548205	4445	4445	4445	4445	2
442	20240307	114100	64539315	4445	4445	4445	4445	2
443	20240307	114000	64530425	4445	4445	4445	4445	2
444	20240307	113900	64521535	4445	4445	4445	4445	0
445	20240307	113800	64521535	4445	4455	4455	4445	3
446	20240307	113700	64508190	4455	4455	4455	4445	23
447	20240307	113600	64405745	4445	4445	4445	4445	2
448	20240307	113500	64396855	4445	4445	4445	4445	2
449	20240307	113400	64387965	4445	4445	4445	4445	0
450	20240307	113300	64387965	4445	4445	4445	4445	2
451	20240307	113200	64379075	4445	4445	4445	4445	2
452	20240307	113100	64370185	4445	4445	4445	4445	2
453	20240307	113000	64361295	4445	4445	4445	4445	0
454	20240307	112900	64361295	4445	4445	4445	4445	2
455	20240307	112800	64352405	4445	4445	4445	4445	2
456	20240307	112700	64343515	4445	4445	4445	4445	2
457	20240307	112600	64334625	4445	4445	4445	4445	2
458	20240307	112500	64325735	4455	4455	4455	4455	1
459	20240307	112400	64321280	4445	4445	4445	4445	2
460	20240307	112300	64312390	4445	4445	4445	4445	2
461	20240307	112200	64303500	4445	4445	4445	4445	2
462	20240307	112100	64294610	4445	4445	4445	4445	0
463	20240307	112000	64294610	4445	4455	4455	4445	42
464	20240307	111900	64107520	4445	4480	4480	4445	8
465	20240307	111800	64071850	4465	4445	4465	4445	1228
466	20240307	111700	58592015	4445	4445	4445	4445	2
467	20240307	111600	58583125	4445	4450	4450	4445	82
468	20240307	111500	58218270	4450	4450	4450	4450	2
469	20240307	111400	58209370	4450	4450	4450	4450	2
470	20240307	111300	58200470	4455	4455	4455	4455	193
471	20240307	111200	57340655	4470	4465	4470	4465	1000
472	20240307	111100	52873880	4455	4460	4460	4455	1002
473	20240307	111000	48404970	4455	4455	4455	4455	2
474	20240307	110900	48396060	4455	4455	4455	4455	2
475	20240307	110800	48387150	4455	4455	4455	4455	2
476	20240307	110700	48378240	4455	4455	4455	4455	0
477	20240307	110600	48378240	4455	4455	4455	4455	2
478	20240307	110500	48369330	4455	4455	4455	4455	2
479	20240307	110400	48360420	4455	4455	4455	4455	2
480	20240307	110300	48351510	4455	4455	4455	4455	0
481	20240307	110200	48351510	4455	4455	4455	4455	39
482	20240307	110100	48177765	4455	4455	4455	4455	2
483	20240307	110000	48168855	4460	4455	4460	4455	13
484	20240307	105900	48110935	4455	4455	4455	4455	0
485	20240307	105800	48110935	4455	4455	4455	4455	0
486	20240307	105700	48110935	4455	4455	4455	4455	0
487	20240307	105600	48110935	4455	4455	4455	4455	0
488	20240307	105500	48110935	4455	4455	4455	4455	159
489	20240307	105400	47402590	4455	4460	4460	4455	63
490	20240307	105300	47121825	4460	4460	4460	4460	1247
491	20240307	105200	41560205	4465	4465	4465	4465	3167
492	20240307	105100	27419550	4470	4470	4470	4470	111
493	20240307	105000	26923380	4470	4470	4470	4470	0
494	20240307	104900	26923380	4470	4470	4470	4470	0
495	20240307	104800	26923380	4470	4470	4470	4470	0
496	20240307	104700	26923380	4470	4470	4470	4470	0
497	20240307	104600	26923380	4470	4470	4470	4470	1192
498	20240307	104500	21595140	4475	4475	4475	4475	0
499	20240307	104400	21595140	4475	4475	4475	4475	0
500	20240307	104300	21595140	4475	4475	4475	4475	0
501	20240307	104200	21595140	4475	4475	4475	4475	1074
502	20240307	104100	16788990	4475	4475	4475	4475	0
503	20240307	104000	16788990	4475	4475	4475	4475	0
504	20240307	103900	16788990	4475	4475	4475	4475	0
505	20240307	103800	16788990	4475	4475	4475	4475	0
506	20240307	103700	16788990	4475	4475	4475	4475	0
507	20240307	103600	16788990	4475	4475	4475	4475	3
508	20240307	103500	16775565	4475	4475	4475	4475	0
509	20240307	103400	16775565	4475	4475	4475	4475	0
510	20240307	103300	16775565	4475	4480	4480	4475	170
511	20240307	103200	16014490	4480	4480	4480	4480	0
512	20240307	103100	16014490	4480	4480	4480	4480	60
513	20240307	103000	15745690	4475	4475	4475	4475	0
514	20240307	102900	15745690	4475	4475	4475	4475	0
515	20240307	102800	15745690	4475	4475	4475	4475	0
516	20240307	102700	15745690	4475	4475	4475	4475	80
517	20240307	102600	15387690	4480	4480	4480	4480	0
518	20240307	102500	15387690	4480	4480	4480	4480	0
519	20240307	102400	15387690	4480	4480	4480	4480	0
520	20240307	102300	15387690	4480	4480	4480	4480	0
521	20240307	102200	15387690	4480	4480	4480	4480	2
522	20240307	102100	15378730	4480	4480	4480	4480	600
523	20240307	102000	12690730	4480	4480	4480	4480	3
524	20240307	101900	12677290	4480	4480	4480	4480	0
525	20240307	101800	12677290	4480	4480	4480	4480	3
526	20240307	101700	12663850	4480	4480	4480	4480	0
527	20240307	101600	12663850	4480	4480	4480	4480	0
528	20240307	101500	12663850	4480	4480	4480	4480	0
529	20240307	101400	12663850	4480	4480	4480	4480	0
530	20240307	101300	12663850	4480	4480	4480	4480	0
531	20240307	101200	12663850	4480	4480	4480	4480	0
532	20240307	101100	12663850	4480	4480	4480	4480	100
533	20240307	101000	12215850	4475	4475	4475	4475	0
534	20240307	100900	12215850	4475	4475	4475	4475	0
535	20240307	100800	12215850	4475	4475	4475	4475	50
536	20240307	100700	11992100	4480	4480	4480	4480	0
537	20240307	100600	11992100	4480	4480	4480	4480	0
538	20240307	100500	11992100	4480	4480	4480	4480	0
539	20240307	100400	11992100	4480	4480	4480	4480	0
540	20240307	100300	11992100	4480	4480	4480	4480	102
541	20240307	100200	11535140	4475	4475	4475	4475	200
542	20240307	100100	10640140	4480	4475	4480	4475	14
543	20240307	100000	10577440	4475	4475	4475	4475	0
544	20240307	095900	10577440	4475	4475	4475	4475	15
545	20240307	095800	10510315	4475	4475	4475	4475	0
546	20240307	095700	10510315	4475	4475	4475	4475	0
547	20240307	095600	10510315	4475	4475	4475	4475	0
548	20240307	095500	10510315	4475	4475	4475	4475	8
549	20240307	095400	10474515	4475	4475	4475	4475	80
550	20240307	095300	10116515	4475	4475	4475	4475	0
551	20240307	095200	10116515	4475	4475	4475	4475	0
552	20240307	095100	10116515	4475	4475	4475	4475	0
553	20240307	095000	10116515	4475	4475	4475	4475	0
554	20240307	094900	10116515	4475	4475	4475	4475	0
555	20240307	094800	10116515	4475	4475	4475	4475	10
556	20240307	094700	10071765	4475	4475	4475	4475	297
557	20240307	094600	8742690	4475	4475	4475	4475	0
558	20240307	094500	8742690	4475	4475	4475	4475	0
559	20240307	094400	8742690	4475	4475	4475	4475	0
560	20240307	094300	8742690	4475	4475	4475	4475	1
561	20240307	094200	8738215	4475	4475	4475	4475	0
562	20240307	094100	8738215	4475	4475	4475	4475	11
563	20240307	094000	8688990	4480	4480	4480	4480	0
564	20240307	093900	8688990	4480	4480	4480	4480	46
565	20240307	093800	8482910	4475	4480	4480	4475	2
566	20240307	093700	8473955	4475	4475	4475	4475	0
567	20240307	093600	8473955	4475	4475	4475	4475	10
568	20240307	093500	8429205	4480	4480	4480	4480	5
569	20240307	093400	8406805	4480	4480	4480	4480	81
570	20240307	093300	8043925	4480	4480	4480	4480	1
571	20240307	093200	8039445	4480	4480	4480	4480	0
572	20240307	093100	8039445	4480	4480	4480	4480	0
573	20240307	093000	8039445	4480	4480	4480	4480	1
574	20240307	092900	8034965	4475	4475	4475	4475	4
575	20240307	092800	8017065	4475	4475	4475	4475	1
576	20240307	092700	8012590	4475	4475	4475	4475	0
577	20240307	092600	8012590	4475	4475	4475	4475	0
578	20240307	092500	8012590	4475	4475	4475	4475	0
579	20240307	092400	8012590	4475	4475	4475	4475	21
580	20240307	092300	7918615	4475	4475	4475	4475	0
581	20240307	092200	7918615	4475	4475	4475	4475	0
582	20240307	092100	7918615	4475	4475	4475	4475	14
583	20240307	092000	7855965	4475	4475	4475	4475	0
584	20240307	091900	7855965	4475	4475	4475	4475	0
585	20240307	091800	7855965	4475	4470	4475	4470	254
586	20240307	091700	6719320	4470	4470	4470	4470	7
587	20240307	091600	6688030	4470	4470	4470	4470	19
588	20240307	091500	6603100	4470	4475	4475	4470	74
589	20240307	091400	6272070	4470	4470	4470	4470	0
590	20240307	091300	6272070	4470	4470	4470	4470	0
591	20240307	091200	6272070	4470	4470	4470	4470	10
592	20240307	091100	6227370	4475	4465	4475	4465	13
593	20240307	091000	6169305	4475	4475	4475	4475	1
594	20240307	090900	6164830	4470	4480	4480	4470	313
595	20240307	090800	4764655	4480	4490	4490	4480	27
596	20240307	090700	4643595	4495	4495	4495	4495	1
597	20240307	090600	4639100	4480	4480	4480	4480	0
598	20240307	090500	4639100	4480	4480	4480	4480	0
599	20240307	090400	4639100	4480	4480	4480	4480	0
600	20240307	090300	4639100	4480	4480	4480	4480	0
601	20240307	090200	4639100	4480	4480	4480	4480	0
602	20240307	090100	4639100	4480	4480	4480	4480	0
603	20240307	090000	4639100	4480	4500	4500	4480	1031