KissMeData/016610/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	190100	170148360	4465	4465	4465	4465	1332
3	20240319	190000	170148360	4465	4465	4465	4465	0
4	20240319	185900	170148360	4465	4465	4465	4465	0
5	20240319	185800	170148360	4465	4465	4465	4465	0
6	20240319	185700	170148360	4465	4465	4465	4465	0
7	20240319	185600	170148360	4465	4465	4465	4465	0
8	20240319	185500	170148360	4465	4465	4465	4465	0
9	20240319	185400	170148360	4465	4465	4465	4465	0
10	20240319	185300	170148360	4465	4465	4465	4465	0
11	20240319	185200	170148360	4465	4465	4465	4465	0
12	20240319	185100	170148360	4465	4465	4465	4465	0
13	20240319	185000	170148360	4465	4465	4465	4465	0
14	20240319	184900	170148360	4465	4465	4465	4465	0
15	20240319	184800	170148360	4465	4465	4465	4465	0
16	20240319	184700	170148360	4465	4465	4465	4465	0
17	20240319	184600	170148360	4465	4465	4465	4465	0
18	20240319	184500	170148360	4465	4465	4465	4465	0
19	20240319	184400	170148360	4465	4465	4465	4465	0
20	20240319	184300	170148360	4465	4465	4465	4465	0
21	20240319	184200	170148360	4465	4465	4465	4465	0
22	20240319	184100	170148360	4465	4465	4465	4465	0
23	20240319	184000	170148360	4465	4465	4465	4465	0
24	20240319	183900	170148360	4465	4465	4465	4465	0
25	20240319	183800	170148360	4465	4465	4465	4465	0
26	20240319	183700	170148360	4465	4465	4465	4465	0
27	20240319	183600	170148360	4465	4465	4465	4465	0
28	20240319	183500	170148360	4465	4465	4465	4465	0
29	20240319	183400	170148360	4465	4465	4465	4465	0
30	20240319	183300	170148360	4465	4465	4465	4465	0
31	20240319	183200	170148360	4465	4465	4465	4465	0
32	20240319	183100	170148360	4465	4465	4465	4465	1332
33	20240319	183000	170148360	4465	4465	4465	4465	0
34	20240319	182900	170148360	4465	4465	4465	4465	0
35	20240319	182800	170148360	4465	4465	4465	4465	0
36	20240319	182700	170148360	4465	4465	4465	4465	0
37	20240319	182600	170148360	4465	4465	4465	4465	0
38	20240319	182500	170148360	4465	4465	4465	4465	0
39	20240319	182400	170148360	4465	4465	4465	4465	0
40	20240319	182300	170148360	4465	4465	4465	4465	0
41	20240319	182200	170148360	4465	4465	4465	4465	0
42	20240319	182100	170148360	4465	4465	4465	4465	0
43	20240319	182000	170148360	4465	4465	4465	4465	0
44	20240319	181900	170148360	4465	4465	4465	4465	0
45	20240319	181800	170148360	4465	4465	4465	4465	0
46	20240319	181700	170148360	4465	4465	4465	4465	0
47	20240319	181600	170148360	4465	4465	4465	4465	0
48	20240319	181500	170148360	4465	4465	4465	4465	0
49	20240319	181400	170148360	4465	4465	4465	4465	0
50	20240319	181300	170148360	4465	4465	4465	4465	0
51	20240319	181200	170148360	4465	4465	4465	4465	0
52	20240319	181100	170148360	4465	4465	4465	4465	0
53	20240319	181000	170148360	4465	4465	4465	4465	0
54	20240319	180900	170148360	4465	4465	4465	4465	0
55	20240319	180800	170148360	4465	4465	4465	4465	0
56	20240319	180700	170148360	4465	4465	4465	4465	0
57	20240319	180600	170148360	4465	4465	4465	4465	0
58	20240319	180500	170148360	4465	4465	4465	4465	0
59	20240319	180400	170148360	4465	4465	4465	4465	0
60	20240319	180300	170148360	4465	4465	4465	4465	0
61	20240319	180200	170148360	4465	4465	4465	4465	0
62	20240319	180100	170148360	4465	4465	4465	4465	1332
63	20240319	180000	170148360	4465	4465	4465	4465	0
64	20240319	175900	170148360	4465	4465	4465	4465	0
65	20240319	175800	170148360	4465	4465	4465	4465	0
66	20240319	175700	170148360	4465	4465	4465	4465	0
67	20240319	175600	170148360	4465	4465	4465	4465	0
68	20240319	175500	170148360	4465	4465	4465	4465	0
69	20240319	175400	170148360	4465	4465	4465	4465	0
70	20240319	175300	170148360	4465	4465	4465	4465	0
71	20240319	175200	170148360	4465	4465	4465	4465	0
72	20240319	175100	170148360	4465	4465	4465	4465	0
73	20240319	175000	170148360	4465	4465	4465	4465	0
74	20240319	174900	170148360	4465	4465	4465	4465	0
75	20240319	174800	170148360	4465	4465	4465	4465	0
76	20240319	174700	170148360	4465	4465	4465	4465	0
77	20240319	174600	170148360	4465	4465	4465	4465	0
78	20240319	174500	170148360	4465	4465	4465	4465	0
79	20240319	174400	170148360	4465	4465	4465	4465	0
80	20240319	174300	170148360	4465	4465	4465	4465	0
81	20240319	174200	170148360	4465	4465	4465	4465	0
82	20240319	174100	170148360	4465	4465	4465	4465	0
83	20240319	174000	170148360	4465	4465	4465	4465	0
84	20240319	173900	170148360	4465	4465	4465	4465	0
85	20240319	173800	170148360	4465	4465	4465	4465	0
86	20240319	173700	170148360	4465	4465	4465	4465	0
87	20240319	173600	170148360	4465	4465	4465	4465	0
88	20240319	173500	170148360	4465	4465	4465	4465	0
89	20240319	173400	170148360	4465	4465	4465	4465	0
90	20240319	173300	170148360	4465	4465	4465	4465	0
91	20240319	173200	170148360	4465	4465	4465	4465	0
92	20240319	173100	170148360	4465	4465	4465	4465	1332
93	20240319	173000	170148360	4465	4465	4465	4465	0
94	20240319	172900	170148360	4465	4465	4465	4465	0
95	20240319	172800	170148360	4465	4465	4465	4465	0
96	20240319	172700	170148360	4465	4465	4465	4465	0
97	20240319	172600	170148360	4465	4465	4465	4465	0
98	20240319	172500	170148360	4465	4465	4465	4465	0
99	20240319	172400	170148360	4465	4465	4465	4465	0
100	20240319	172300	170148360	4465	4465	4465	4465	0
101	20240319	172200	170148360	4465	4465	4465	4465	0
102	20240319	172100	170148360	4465	4465	4465	4465	0
103	20240319	172000	170148360	4465	4465	4465	4465	0
104	20240319	171900	170148360	4465	4465	4465	4465	0
105	20240319	171800	170148360	4465	4465	4465	4465	0
106	20240319	171700	170148360	4465	4465	4465	4465	0
107	20240319	171600	170148360	4465	4465	4465	4465	0
108	20240319	171500	170148360	4465	4465	4465	4465	0
109	20240319	171400	170148360	4465	4465	4465	4465	0
110	20240319	171300	170148360	4465	4465	4465	4465	0
111	20240319	171200	170148360	4465	4465	4465	4465	0
112	20240319	171100	170148360	4465	4465	4465	4465	0
113	20240319	171000	170148360	4465	4465	4465	4465	0
114	20240319	170900	170148360	4465	4465	4465	4465	0
115	20240319	170800	170148360	4465	4465	4465	4465	0
116	20240319	170700	170148360	4465	4465	4465	4465	0
117	20240319	170600	170148360	4465	4465	4465	4465	0
118	20240319	170500	170148360	4465	4465	4465	4465	0
119	20240319	170400	170148360	4465	4465	4465	4465	0
120	20240319	170300	170148360	4465	4465	4465	4465	0
121	20240319	170200	170148360	4465	4465	4465	4465	0
122	20240319	170100	170148360	4465	4465	4465	4465	1332
123	20240319	170000	170148360	4465	4465	4465	4465	0
124	20240319	165900	170148360	4465	4465	4465	4465	0
125	20240319	165800	170148360	4465	4465	4465	4465	0
126	20240319	165700	170148360	4465	4465	4465	4465	0
127	20240319	165600	170148360	4465	4465	4465	4465	0
128	20240319	165500	170148360	4465	4465	4465	4465	0
129	20240319	165400	170148360	4465	4465	4465	4465	0
130	20240319	165300	170148360	4465	4465	4465	4465	0
131	20240319	165200	170148360	4465	4465	4465	4465	0
132	20240319	165100	170148360	4465	4465	4465	4465	0
133	20240319	165000	170148360	4465	4465	4465	4465	0
134	20240319	164900	170148360	4465	4465	4465	4465	0
135	20240319	164800	170148360	4465	4465	4465	4465	0
136	20240319	164700	170148360	4465	4465	4465	4465	0
137	20240319	164600	170148360	4465	4465	4465	4465	0
138	20240319	164500	170148360	4465	4465	4465	4465	0
139	20240319	164400	170148360	4465	4465	4465	4465	0
140	20240319	164300	170148360	4465	4465	4465	4465	0
141	20240319	164200	170148360	4465	4465	4465	4465	0
142	20240319	164100	170148360	4465	4465	4465	4465	0
143	20240319	164000	170148360	4465	4465	4465	4465	0
144	20240319	163900	170148360	4465	4465	4465	4465	0
145	20240319	163800	170148360	4465	4465	4465	4465	0
146	20240319	163700	170148360	4465	4465	4465	4465	0
147	20240319	163600	170148360	4465	4465	4465	4465	0
148	20240319	163500	170148360	4465	4465	4465	4465	0
149	20240319	163400	170148360	4465	4465	4465	4465	0
150	20240319	163300	170148360	4465	4465	4465	4465	0
151	20240319	163200	170148360	4465	4465	4465	4465	0
152	20240319	163100	170148360	4465	4465	4465	4465	1332
153	20240319	163000	170148360	4465	4465	4465	4465	0
154	20240319	162900	170148360	4465	4465	4465	4465	0
155	20240319	162800	170148360	4465	4465	4465	4465	0
156	20240319	162700	170148360	4465	4465	4465	4465	0
157	20240319	162600	170148360	4465	4465	4465	4465	0
158	20240319	162500	170148360	4465	4465	4465	4465	0
159	20240319	162400	170148360	4465	4465	4465	4465	0
160	20240319	162300	170148360	4465	4465	4465	4465	0
161	20240319	162200	170148360	4465	4465	4465	4465	0
162	20240319	162100	170148360	4465	4465	4465	4465	0
163	20240319	162000	170148360	4465	4465	4465	4465	0
164	20240319	161900	170148360	4465	4465	4465	4465	0
165	20240319	161800	170148360	4465	4465	4465	4465	0
166	20240319	161700	170148360	4465	4465	4465	4465	0
167	20240319	161600	170148360	4465	4465	4465	4465	0
168	20240319	161500	170148360	4465	4465	4465	4465	0
169	20240319	161400	170148360	4465	4465	4465	4465	0
170	20240319	161300	170148360	4465	4465	4465	4465	0
171	20240319	161200	170148360	4465	4465	4465	4465	0
172	20240319	161100	170148360	4465	4465	4465	4465	0
173	20240319	161000	170148360	4465	4465	4465	4465	0
174	20240319	160900	170148360	4465	4465	4465	4465	0
175	20240319	160800	170148360	4465	4465	4465	4465	0
176	20240319	160700	170148360	4465	4465	4465	4465	0
177	20240319	160600	170148360	4465	4465	4465	4465	0
178	20240319	160500	170148360	4465	4465	4465	4465	0
179	20240319	160400	170148360	4465	4465	4465	4465	0
180	20240319	160300	170148360	4465	4465	4465	4465	0
181	20240319	160200	170148360	4465	4465	4465	4465	0
182	20240319	160100	170148360	4465	4465	4465	4465	1332
183	20240319	160000	170148360	4465	4465	4465	4465	0
184	20240319	155900	170148360	4465	4465	4465	4465	0
185	20240319	155800	170148360	4465	4465	4465	4465	0
186	20240319	155700	170148360	4465	4465	4465	4465	0
187	20240319	155600	170148360	4465	4465	4465	4465	0
188	20240319	155500	170148360	4465	4465	4465	4465	0
189	20240319	155400	170148360	4465	4465	4465	4465	0
190	20240319	155300	170148360	4465	4465	4465	4465	0
191	20240319	155200	170148360	4465	4465	4465	4465	0
192	20240319	155100	170148360	4465	4465	4465	4465	0
193	20240319	155000	170148360	4465	4465	4465	4465	0
194	20240319	154900	170148360	4465	4465	4465	4465	0
195	20240319	154800	170148360	4465	4465	4465	4465	0
196	20240319	154700	170148360	4465	4465	4465	4465	0
197	20240319	154600	170148360	4465	4465	4465	4465	0
198	20240319	154500	170148360	4465	4465	4465	4465	0
199	20240319	154400	170148360	4465	4465	4465	4465	0
200	20240319	154300	170148360	4465	4465	4465	4465	0
201	20240319	154200	170148360	4465	4465	4465	4465	0
202	20240319	154100	170148360	4465	4465	4465	4465	0
203	20240319	154000	170148360	4465	4465	4465	4465	0
204	20240319	153900	170148360	4465	4465	4465	4465	0
205	20240319	153800	170148360	4465	4465	4465	4465	0
206	20240319	153700	170148360	4465	4465	4465	4465	0
207	20240319	153600	170148360	4465	4465	4465	4465	0
208	20240319	153500	170148360	4465	4465	4465	4465	0
209	20240319	153400	170148360	4465	4465	4465	4465	0
210	20240319	153300	170148360	4465	4465	4465	4465	0
211	20240319	153200	170148360	4465	4465	4465	4465	0
212	20240319	153100	170148360	4465	4465	4465	4465	1332
213	20240319	153000	170148360	4465	4465	4465	4465	1332
214	20240319	152900	164200980	4460	4460	4460	4460	0
215	20240319	152800	164200980	4460	4460	4460	4460	0
216	20240319	152700	164200980	4460	4460	4460	4460	0
217	20240319	152600	164200980	4460	4460	4460	4460	0
218	20240319	152500	164200980	4460	4460	4460	4460	0
219	20240319	152400	164200980	4460	4460	4460	4460	0
220	20240319	152300	164200980	4460	4460	4460	4460	0
221	20240319	152200	164200980	4460	4460	4460	4460	0
222	20240319	152100	164200980	4460	4460	4460	4460	0
223	20240319	152000	164200980	4460	4460	4460	4460	0
224	20240319	151900	164200980	4460	4460	4460	4460	0
225	20240319	151800	164200980	4460	4460	4460	4460	0
226	20240319	151700	164200980	4460	4460	4460	4460	0
227	20240319	151600	164200980	4460	4460	4460	4460	59
228	20240319	151500	163937840	4450	4450	4450	4450	0
229	20240319	151400	163937840	4450	4450	4450	4450	907
230	20240319	151300	159901690	4460	4460	4460	4460	0
231	20240319	151200	159901690	4460	4460	4460	4460	0
232	20240319	151100	159901690	4460	4460	4460	4450	2032
233	20240319	151000	150859270	4455	4460	4460	4455	10
234	20240319	150900	150814705	4470	4465	4470	4465	45
235	20240319	150800	150613755	4455	4455	4455	4455	0
236	20240319	150700	150613755	4455	4455	4455	4455	0
237	20240319	150600	150613755	4455	4455	4455	4455	1496
238	20240319	150500	143949075	4455	4465	4465	4455	5637
239	20240319	150400	118836230	4465	4465	4465	4465	0
240	20240319	150300	118836230	4465	4465	4465	4465	0
241	20240319	150200	118836230	4465	4465	4465	4465	1
242	20240319	150100	118831765	4460	4460	4460	4460	150
243	20240319	150000	118162765	4455	4455	4455	4455	0
244	20240319	145900	118162765	4455	4455	4455	4455	0
245	20240319	145800	118162765	4455	4455	4455	4455	0
246	20240319	145700	118162765	4455	4455	4455	4455	0
247	20240319	145600	118162765	4455	4455	4455	4455	0
248	20240319	145500	118162765	4455	4455	4455	4455	0
249	20240319	145400	118162765	4455	4455	4455	4455	0
250	20240319	145300	118162765	4455	4455	4455	4455	0
251	20240319	145200	118162765	4455	4455	4455	4455	0
252	20240319	145100	118162765	4455	4455	4455	4455	0
253	20240319	145000	118162765	4455	4455	4455	4455	100
254	20240319	144900	117717265	4475	4460	4475	4460	50
255	20240319	144800	117494190	4455	4455	4455	4455	14
256	20240319	144700	117431820	4460	4460	4460	4460	0
257	20240319	144600	117431820	4460	4460	4460	4460	500
258	20240319	144500	115201820	4455	4455	4455	4455	0
259	20240319	144400	115201820	4455	4455	4455	4455	0
260	20240319	144300	115201820	4455	4455	4455	4455	46
261	20240319	144200	114996890	4455	4455	4460	4455	14
262	20240319	144100	114934500	4455	4455	4455	4455	0
263	20240319	144000	114934500	4455	4455	4455	4455	0
264	20240319	143900	114934500	4455	4455	4455	4455	0
265	20240319	143800	114934500	4455	4455	4455	4455	0
266	20240319	143700	114934500	4455	4455	4455	4455	1
267	20240319	143600	114930045	4450	4460	4460	4450	4
268	20240319	143500	114912215	4450	4450	4450	4450	0
269	20240319	143400	114912215	4450	4455	4455	4450	2560
270	20240319	143300	103508995	4460	4460	4460	4460	0
271	20240319	143200	103508995	4460	4455	4460	4455	253
272	20240319	143100	102381865	4460	4460	4460	4460	0
273	20240319	143000	102381865	4460	4460	4460	4460	0
274	20240319	142900	102381865	4460	4460	4460	4460	3
275	20240319	142800	102368485	4465	4465	4465	4465	0
276	20240319	142700	102368485	4465	4465	4465	4465	0
277	20240319	142600	102368485	4465	4465	4465	4465	0
278	20240319	142500	102368485	4465	4465	4465	4465	0
279	20240319	142400	102368485	4465	4465	4465	4465	0
280	20240319	142300	102368485	4465	4465	4465	4465	1
281	20240319	142200	102364020	4460	4460	4460	4460	0
282	20240319	142100	102364020	4460	4460	4460	4460	0
283	20240319	142000	102364020	4460	4460	4460	4460	1000
284	20240319	141900	97904020	4470	4470	4470	4470	0
285	20240319	141800	97904020	4470	4470	4470	4470	0
286	20240319	141700	97904020	4470	4470	4470	4470	1
287	20240319	141600	97899550	4465	4465	4465	4465	50
288	20240319	141500	97676300	4475	4475	4475	4475	0
289	20240319	141400	97676300	4475	4475	4475	4475	0
290	20240319	141300	97676300	4475	4475	4475	4475	2
291	20240319	141200	97667350	4480	4480	4480	4480	0
292	20240319	141100	97667350	4480	4480	4480	4480	0
293	20240319	141000	97667350	4480	4480	4480	4480	0
294	20240319	140900	97667350	4480	4480	4480	4480	3
295	20240319	140800	97653910	4480	4480	4480	4480	0
296	20240319	140700	97653910	4480	4480	4480	4480	0
297	20240319	140600	97653910	4480	4480	4480	4480	0
298	20240319	140500	97653910	4480	4470	4480	4470	79
299	20240319	140400	97300690	4470	4470	4470	4470	0
300	20240319	140300	97300690	4470	4470	4470	4470	1
301	20240319	140200	97296220	4460	4460	4460	4460	0
302	20240319	140100	97296220	4460	4455	4460	4455	507
303	20240319	140000	95037530	4450	4450	4450	4450	0
304	20240319	135900	95037530	4450	4450	4450	4450	0
305	20240319	135800	95037530	4450	4450	4450	4450	0
306	20240319	135700	95037530	4450	4450	4450	4450	0
307	20240319	135600	95037530	4450	4450	4450	4450	0
308	20240319	135500	95037530	4450	4450	4450	4450	0
309	20240319	135400	95037530	4450	4450	4450	4450	1
310	20240319	135300	95033080	4450	4450	4450	4450	0
311	20240319	135200	95033080	4450	4450	4450	4450	0
312	20240319	135100	95033080	4450	4450	4450	4450	8
313	20240319	135000	94997480	4450	4450	4450	4450	0
314	20240319	134900	94997480	4450	4450	4450	4450	0
315	20240319	134800	94997480	4450	4450	4450	4450	2
316	20240319	134700	94988580	4450	4450	4450	4450	1
317	20240319	134600	94984130	4455	4455	4455	4455	0
318	20240319	134500	94984130	4455	4455	4455	4455	0
319	20240319	134400	94984130	4455	4455	4455	4455	0
320	20240319	134300	94984130	4455	4455	4455	4455	10
321	20240319	134200	94939580	4450	4450	4450	4450	0
322	20240319	134100	94939580	4450	4450	4450	4450	0
323	20240319	134000	94939580	4450	4450	4450	4450	0
324	20240319	133900	94939580	4450	4450	4450	4450	0
325	20240319	133800	94939580	4450	4450	4450	4450	1
326	20240319	133700	94935130	4455	4455	4455	4455	0
327	20240319	133600	94935130	4455	4455	4455	4455	0
328	20240319	133500	94935130	4455	4455	4455	4455	1
329	20240319	133400	94930675	4455	4455	4455	4455	0
330	20240319	133300	94930675	4455	4455	4455	4455	0
331	20240319	133200	94930675	4455	4455	4455	4455	0
332	20240319	133100	94930675	4455	4455	4455	4455	0
333	20240319	133000	94930675	4455	4455	4455	4455	0
334	20240319	132900	94930675	4455	4455	4455	4455	0
335	20240319	132800	94930675	4455	4455	4455	4455	0
336	20240319	132700	94930675	4455	4455	4455	4455	0
337	20240319	132600	94930675	4455	4455	4455	4455	0
338	20240319	132500	94930675	4455	4455	4455	4455	0
339	20240319	132400	94930675	4455	4455	4455	4455	0
340	20240319	132300	94930675	4455	4455	4455	4455	0
341	20240319	132200	94930675	4455	4455	4455	4455	0
342	20240319	132100	94930675	4455	4455	4455	4455	10
343	20240319	132000	94886125	4455	4450	4455	4450	6
344	20240319	131900	94859405	4450	4450	4450	4450	1
345	20240319	131800	94854955	4450	4450	4450	4450	0
346	20240319	131700	94854955	4450	4450	4450	4450	2
347	20240319	131600	94846055	4445	4445	4445	4445	0
348	20240319	131500	94846055	4445	4445	4445	4445	0
349	20240319	131400	94846055	4445	4445	4445	4445	0
350	20240319	131300	94846055	4445	4445	4445	4445	0
351	20240319	131200	94846055	4445	4445	4445	4445	0
352	20240319	131100	94846055	4445	4445	4445	4445	3
353	20240319	131000	94832720	4445	4445	4445	4445	0
354	20240319	130900	94832720	4445	4445	4445	4445	0
355	20240319	130800	94832720	4445	4445	4445	4445	0
356	20240319	130700	94832720	4445	4445	4445	4445	0
357	20240319	130600	94832720	4445	4445	4445	4445	0
358	20240319	130500	94832720	4445	4445	4445	4445	0
359	20240319	130400	94832720	4445	4445	4445	4445	0
360	20240319	130300	94832720	4445	4445	4445	4445	0
361	20240319	130200	94832720	4445	4445	4445	4445	0
362	20240319	130100	94832720	4445	4445	4445	4445	1
363	20240319	130000	94828275	4445	4445	4445	4445	0
364	20240319	125900	94828275	4445	4445	4445	4445	0
365	20240319	125800	94828275	4445	4445	4445	4445	0
366	20240319	125700	94828275	4445	4445	4445	4445	0
367	20240319	125600	94828275	4445	4445	4445	4445	0
368	20240319	125500	94828275	4445	4445	4445	4445	0
369	20240319	125400	94828275	4445	4445	4445	4445	0
370	20240319	125300	94828275	4445	4445	4445	4445	0
371	20240319	125200	94828275	4445	4445	4445	4445	374
372	20240319	125100	93165845	4440	4440	4440	4440	0
373	20240319	125000	93165845	4440	4440	4440	4440	0
374	20240319	124900	93165845	4440	4440	4440	4440	0
375	20240319	124800	93165845	4440	4440	4440	4440	0
376	20240319	124700	93165845	4440	4440	4440	4440	0
377	20240319	124600	93165845	4440	4440	4440	4440	0
378	20240319	124500	93165845	4440	4440	4440	4440	0
379	20240319	124400	93165845	4440	4440	4440	4440	0
380	20240319	124300	93165845	4440	4440	4440	4440	0
381	20240319	124200	93165845	4440	4440	4440	4440	0
382	20240319	124100	93165845	4440	4440	4440	4440	0
383	20240319	124000	93165845	4440	4440	4440	4440	0
384	20240319	123900	93165845	4440	4440	4440	4440	0
385	20240319	123800	93165845	4440	4440	4440	4440	0
386	20240319	123700	93165845	4440	4440	4440	4440	0
387	20240319	123600	93165845	4440	4440	4440	4440	0
388	20240319	123500	93165845	4440	4440	4440	4440	5
389	20240319	123400	93143645	4450	4450	4450	4450	1
390	20240319	123300	93139195	4485	4485	4485	4485	0
391	20240319	123200	93139195	4485	4485	4485	4485	0
392	20240319	123100	93139195	4485	4485	4485	4485	0
393	20240319	123000	93139195	4485	4485	4485	4485	0
394	20240319	122900	93139195	4485	4485	4485	4485	0
395	20240319	122800	93139195	4485	4485	4485	4485	0
396	20240319	122700	93139195	4485	4485	4485	4485	0
397	20240319	122600	93139195	4485	4485	4485	4485	0
398	20240319	122500	93139195	4485	4485	4485	4485	0
399	20240319	122400	93139195	4485	4485	4485	4485	0
400	20240319	122300	93139195	4485	4485	4485	4485	0
401	20240319	122200	93139195	4485	4485	4485	4485	0
402	20240319	122100	93139195	4485	4445	4485	4445	14
403	20240319	122000	93076905	4450	4450	4450	4450	0
404	20240319	121900	93076905	4450	4450	4450	4450	0
405	20240319	121800	93076905	4450	4450	4450	4450	112
406	20240319	121700	92578505	4450	4450	4450	4450	0
407	20240319	121600	92578505	4450	4450	4450	4450	0
408	20240319	121500	92578505	4450	4450	4450	4450	0
409	20240319	121400	92578505	4450	4450	4450	4450	0
410	20240319	121300	92578505	4450	4450	4450	4450	0
411	20240319	121200	92578505	4450	4450	4450	4450	1
412	20240319	121100	92574055	4440	4445	4445	4440	122
413	20240319	121000	92032265	4445	4445	4445	4445	10
414	20240319	120900	91987815	4445	4445	4445	4445	0
415	20240319	120800	91987815	4445	4445	4445	4445	0
416	20240319	120700	91987815	4445	4445	4445	4445	0
417	20240319	120600	91987815	4445	4445	4445	4445	10
418	20240319	120500	91943365	4445	4445	4445	4445	0
419	20240319	120400	91943365	4445	4445	4445	4445	0
420	20240319	120300	91943365	4445	4445	4445	4445	0
421	20240319	120200	91943365	4445	4445	4445	4445	0
422	20240319	120100	91943365	4445	4445	4445	4445	0
423	20240319	120000	91943365	4445	4445	4445	4445	0
424	20240319	115900	91943365	4445	4445	4445	4445	1
425	20240319	115800	91938920	4445	4445	4445	4445	0
426	20240319	115700	91938920	4445	4445	4445	4445	0
427	20240319	115600	91938920	4445	4445	4445	4445	0
428	20240319	115500	91938920	4445	4445	4445	4445	0
429	20240319	115400	91938920	4445	4445	4445	4445	0
430	20240319	115300	91938920	4445	4445	4445	4445	0
431	20240319	115200	91938920	4445	4445	4445	4445	50
432	20240319	115100	91716670	4450	4450	4450	4450	0
433	20240319	115000	91716670	4450	4450	4450	4450	0
434	20240319	114900	91716670	4450	4450	4450	4450	0
435	20240319	114800	91716670	4450	4450	4450	4450	0
436	20240319	114700	91716670	4450	4450	4450	4450	29
437	20240319	114600	91587620	4460	4460	4460	4460	0
438	20240319	114500	91587620	4460	4460	4460	4460	0
439	20240319	114400	91587620	4460	4460	4460	4460	0
440	20240319	114300	91587620	4460	4460	4460	4460	25
441	20240319	114200	91476120	4465	4465	4465	4465	0
442	20240319	114100	91476120	4465	4465	4465	4465	459
443	20240319	114000	89426685	4455	4455	4455	4455	0
444	20240319	113900	89426685	4455	4455	4455	4455	0
445	20240319	113800	89426685	4455	4455	4455	4455	0
446	20240319	113700	89426685	4455	4455	4455	4455	0
447	20240319	113600	89426685	4455	4455	4455	4455	0
448	20240319	113500	89426685	4455	4455	4455	4455	1
449	20240319	113400	89422230	4485	4485	4485	4485	0
450	20240319	113300	89422230	4485	4450	4485	4450	470
451	20240319	113200	87330585	4450	4450	4450	4450	0
452	20240319	113100	87330585	4450	4450	4450	4450	0
453	20240319	113000	87330585	4450	4450	4450	4450	0
454	20240319	112900	87330585	4450	4450	4450	4450	0
455	20240319	112800	87330585	4450	4450	4450	4450	0
456	20240319	112700	87330585	4450	4450	4450	4450	0
457	20240319	112600	87330585	4450	4450	4450	4450	0
458	20240319	112500	87330585	4450	4445	4450	4445	7
459	20240319	112400	87299445	4445	4445	4445	4445	0
460	20240319	112300	87299445	4445	4445	4445	4445	0
461	20240319	112200	87299445	4445	4445	4445	4445	5
462	20240319	112100	87277220	4445	4445	4445	4445	0
463	20240319	112000	87277220	4445	4445	4445	4445	55
464	20240319	111900	87032745	4445	4445	4445	4445	5
465	20240319	111800	87010520	4445	4445	4445	4445	0
466	20240319	111700	87010520	4445	4445	4445	4445	8
467	20240319	111600	86974960	4445	4445	4445	4445	0
468	20240319	111500	86974960	4445	4440	4445	4440	472
469	20240319	111400	84879275	4440	4440	4440	4440	0
470	20240319	111300	84879275	4440	4440	4440	4440	0
471	20240319	111200	84879275	4440	4440	4440	4440	0
472	20240319	111100	84879275	4440	4440	4440	4440	0
473	20240319	111000	84879275	4440	4440	4440	4440	0
474	20240319	110900	84879275	4440	4440	4440	4440	0
475	20240319	110800	84879275	4440	4440	4440	4440	1
476	20240319	110700	84874835	4435	4435	4435	4435	0
477	20240319	110600	84874835	4435	4435	4435	4435	14
478	20240319	110500	84812745	4435	4435	4435	4435	0
479	20240319	110400	84812745	4435	4435	4435	4435	0
480	20240319	110300	84812745	4435	4435	4435	4435	0
481	20240319	110200	84812745	4435	4435	4435	4435	0
482	20240319	110100	84812745	4435	4435	4435	4435	0
483	20240319	110000	84812745	4435	4435	4435	4435	33
484	20240319	105900	84666390	4435	4435	4435	4435	0
485	20240319	105800	84666390	4435	4435	4435	4435	0
486	20240319	105700	84666390	4435	4435	4435	4435	10
487	20240319	105600	84622040	4435	4435	4435	4435	2
488	20240319	105500	84613170	4440	4440	4440	4440	0
489	20240319	105400	84613170	4440	4440	4440	4440	0
490	20240319	105300	84613170	4440	4440	4440	4440	0
491	20240319	105200	84613170	4440	4440	4440	4440	0
492	20240319	105100	84613170	4440	4440	4440	4440	0
493	20240319	105000	84613170	4440	4440	4440	4440	0
494	20240319	104900	84613170	4440	4440	4440	4440	0
495	20240319	104800	84613170	4440	4440	4440	4440	0
496	20240319	104700	84613170	4440	4435	4440	4435	999
497	20240319	104600	80182600	4435	4435	4435	4435	5
498	20240319	104500	80160425	4425	4425	4425	4425	0
499	20240319	104400	80160425	4425	4425	4425	4425	0
500	20240319	104300	80160425	4425	4425	4425	4425	0
501	20240319	104200	80160425	4425	4430	4430	4425	923
502	20240319	104100	76073115	4430	4430	4430	4430	5
503	20240319	104000	76050965	4430	4430	4430	4430	0
504	20240319	103900	76050965	4430	4430	4430	4430	0
505	20240319	103800	76050965	4430	4430	4430	4430	0
506	20240319	103700	76050965	4430	4430	4430	4430	34
507	20240319	103600	75900345	4430	4430	4430	4430	196
508	20240319	103500	75032065	4430	4430	4435	4430	755
509	20240319	103400	71687325	4430	4440	4440	4430	4593
510	20240319	103300	51314530	4440	4440	4440	4440	0
511	20240319	103200	51314530	4440	4440	4440	4440	0
512	20240319	103100	51314530	4440	4440	4440	4440	110
513	20240319	103000	50826130	4435	4435	4435	4435	0
514	20240319	102900	50826130	4435	4435	4435	4435	0
515	20240319	102800	50826130	4435	4435	4435	4435	0
516	20240319	102700	50826130	4435	4435	4435	4435	0
517	20240319	102600	50826130	4435	4435	4435	4435	16
518	20240319	102500	50755170	4435	4435	4435	4435	247
519	20240319	102400	49659725	4435	4435	4440	4435	189
520	20240319	102300	48821505	4435	4440	4440	4435	869
521	20240319	102200	44963295	4455	4455	4455	4455	0
522	20240319	102100	44963295	4455	4455	4455	4455	1
523	20240319	102000	44958840	4450	4450	4450	4450	1253
524	20240319	101900	39382990	4450	4450	4450	4450	0
525	20240319	101800	39382990	4450	4450	4450	4450	0
526	20240319	101700	39382990	4450	4450	4450	4450	0
527	20240319	101600	39382990	4450	4450	4450	4450	0
528	20240319	101500	39382990	4450	4450	4450	4450	0
529	20240319	101400	39382990	4450	4450	4450	4450	0
530	20240319	101300	39382990	4450	4450	4450	4450	0
531	20240319	101200	39382990	4450	4450	4450	4450	0
532	20240319	101100	39382990	4450	4450	4450	4450	0
533	20240319	101000	39382990	4450	4450	4450	4450	121
534	20240319	100900	38844540	4450	4445	4450	4445	84
535	20240319	100800	38470905	4450	4450	4450	4450	0
536	20240319	100700	38470905	4450	4450	4450	4450	1
537	20240319	100600	38466455	4440	4440	4440	4440	0
538	20240319	100500	38466455	4440	4440	4440	4440	27
539	20240319	100400	38346575	4450	4450	4450	4450	0
540	20240319	100300	38346575	4450	4450	4450	4450	1
541	20240319	100200	38342125	4445	4445	4445	4445	0
542	20240319	100100	38342125	4445	4445	4445	4445	0
543	20240319	100000	38342125	4445	4445	4445	4445	1
544	20240319	095900	38337680	4445	4445	4445	4445	0
545	20240319	095800	38337680	4445	4440	4445	4440	1551
546	20240319	095700	31450595	4440	4440	4440	4440	7
547	20240319	095600	31419515	4430	4430	4430	4430	0
548	20240319	095500	31419515	4430	4430	4430	4430	0
549	20240319	095400	31419515	4430	4430	4430	4430	0
550	20240319	095300	31419515	4430	4430	4430	4430	0
551	20240319	095200	31419515	4430	4430	4430	4430	0
552	20240319	095100	31419515	4430	4430	4430	4430	0
553	20240319	095000	31419515	4430	4430	4430	4430	2
554	20240319	094900	31410655	4435	4435	4435	4435	0
555	20240319	094800	31410655	4435	4435	4435	4435	0
556	20240319	094700	31410655	4435	4435	4435	4435	0
557	20240319	094600	31410655	4435	4445	4445	4435	1274
558	20240319	094500	25759220	4440	4440	4440	4440	0
559	20240319	094400	25759220	4440	4440	4440	4440	0
560	20240319	094300	25759220	4440	4440	4440	4440	0
561	20240319	094200	25759220	4440	4440	4440	4440	6
562	20240319	094100	25732580	4445	4445	4445	4445	0
563	20240319	094000	25732580	4445	4450	4450	4440	92
564	20240319	093900	25323255	4450	4450	4450	4450	1
565	20240319	093800	25318805	4450	4450	4450	4450	0
566	20240319	093700	25318805	4450	4450	4450	4450	0
567	20240319	093600	25318805	4450	4450	4450	4450	12
568	20240319	093500	25265405	4440	4440	4440	4440	0
569	20240319	093400	25265405	4440	4440	4440	4440	0
570	20240319	093300	25265405	4440	4440	4440	4440	0
571	20240319	093200	25265405	4440	4455	4455	4440	3102
572	20240319	093100	11471145	4465	4465	4465	4465	0
573	20240319	093000	11471145	4465	4465	4465	4465	0
574	20240319	092900	11471145	4465	4465	4465	4465	0
575	20240319	092800	11471145	4465	4465	4465	4465	0
576	20240319	092700	11471145	4465	4465	4465	4465	25
577	20240319	092600	11359520	4465	4465	4465	4465	0
578	20240319	092500	11359520	4465	4465	4465	4465	10
579	20240319	092400	11314870	4465	4465	4465	4465	0
580	20240319	092300	11314870	4465	4465	4465	4465	0
581	20240319	092200	11314870	4465	4465	4465	4465	0
582	20240319	092100	11314870	4465	4455	4465	4455	3
583	20240319	092000	11301495	4460	4460	4465	4455	52
584	20240319	091900	11069580	4465	4455	4465	4455	2
585	20240319	091800	11060660	4455	4465	4465	4455	16
586	20240319	091700	10989320	4465	4465	4465	4465	0
587	20240319	091600	10989320	4465	4465	4465	4465	68
588	20240319	091500	10685700	4465	4465	4465	4465	2
589	20240319	091400	10676770	4455	4465	4465	4455	16
590	20240319	091300	10605480	4465	4455	4465	4455	13
591	20240319	091200	10547555	4465	4450	4465	4450	247
592	20240319	091100	9447925	4450	4450	4450	4450	87
593	20240319	091000	9060775	4455	4465	4465	4455	1386
594	20240319	090900	2879750	4475	4465	4475	4465	198
595	20240319	090800	1995670	4480	4480	4480	4480	0
596	20240319	090700	1995670	4480	4480	4480	4480	10
597	20240319	090600	1950870	4480	4480	4480	4480	0
598	20240319	090500	1950870	4480	4460	4480	4460	301
599	20240319	090400	608390	4460	4470	4470	4460	66
600	20240319	090300	313950	4485	4485	4485	4485	0
601	20240319	090200	313950	4485	4485	4485	4485	0
602	20240319	090100	313950	4485	4485	4485	4485	0
603	20240319	090000	313950	4485	4485	4485	4485	70