KissMeData/016710/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	185700	122862340	9360	9360	9360	9360	513
3	20240315	185600	122862340	9360	9360	9360	9360	0
4	20240315	185500	122862340	9360	9360	9360	9360	0
5	20240315	185400	122862340	9360	9360	9360	9360	0
6	20240315	185300	122862340	9360	9360	9360	9360	0
7	20240315	185200	122862340	9360	9360	9360	9360	0
8	20240315	185100	122862340	9360	9360	9360	9360	0
9	20240315	185000	122862340	9360	9360	9360	9360	0
10	20240315	184900	122862340	9360	9360	9360	9360	0
11	20240315	184800	122862340	9360	9360	9360	9360	0
12	20240315	184700	122862340	9360	9360	9360	9360	0
13	20240315	184600	122862340	9360	9360	9360	9360	0
14	20240315	184500	122862340	9360	9360	9360	9360	0
15	20240315	184400	122862340	9360	9360	9360	9360	0
16	20240315	184300	122862340	9360	9360	9360	9360	0
17	20240315	184200	122862340	9360	9360	9360	9360	0
18	20240315	184100	122862340	9360	9360	9360	9360	0
19	20240315	184000	122862340	9360	9360	9360	9360	0
20	20240315	183900	122862340	9360	9360	9360	9360	0
21	20240315	183800	122862340	9360	9360	9360	9360	0
22	20240315	183700	122862340	9360	9360	9360	9360	0
23	20240315	183600	122862340	9360	9360	9360	9360	0
24	20240315	183500	122862340	9360	9360	9360	9360	0
25	20240315	183400	122862340	9360	9360	9360	9360	0
26	20240315	183300	122862340	9360	9360	9360	9360	0
27	20240315	183200	122862340	9360	9360	9360	9360	0
28	20240315	183100	122862340	9360	9360	9360	9360	0
29	20240315	183000	122862340	9360	9360	9360	9360	0
30	20240315	182900	122862340	9360	9360	9360	9360	0
31	20240315	182800	122862340	9360	9360	9360	9360	0
32	20240315	182700	122862340	9360	9360	9360	9360	513
33	20240315	182600	122862340	9360	9360	9360	9360	0
34	20240315	182500	122862340	9360	9360	9360	9360	0
35	20240315	182400	122862340	9360	9360	9360	9360	0
36	20240315	182300	122862340	9360	9360	9360	9360	0
37	20240315	182200	122862340	9360	9360	9360	9360	0
38	20240315	182100	122862340	9360	9360	9360	9360	0
39	20240315	182000	122862340	9360	9360	9360	9360	0
40	20240315	181900	122862340	9360	9360	9360	9360	0
41	20240315	181800	122862340	9360	9360	9360	9360	0
42	20240315	181700	122862340	9360	9360	9360	9360	0
43	20240315	181600	122862340	9360	9360	9360	9360	0
44	20240315	181500	122862340	9360	9360	9360	9360	0
45	20240315	181400	122862340	9360	9360	9360	9360	0
46	20240315	181300	122862340	9360	9360	9360	9360	0
47	20240315	181200	122862340	9360	9360	9360	9360	0
48	20240315	181100	122862340	9360	9360	9360	9360	0
49	20240315	181000	122862340	9360	9360	9360	9360	0
50	20240315	180900	122862340	9360	9360	9360	9360	0
51	20240315	180800	122862340	9360	9360	9360	9360	0
52	20240315	180700	122862340	9360	9360	9360	9360	0
53	20240315	180600	122862340	9360	9360	9360	9360	0
54	20240315	180500	122862340	9360	9360	9360	9360	0
55	20240315	180400	122862340	9360	9360	9360	9360	0
56	20240315	180300	122862340	9360	9360	9360	9360	0
57	20240315	180200	122862340	9360	9360	9360	9360	0
58	20240315	180100	122862340	9360	9360	9360	9360	0
59	20240315	180000	122862340	9360	9360	9360	9360	0
60	20240315	175900	122862340	9360	9360	9360	9360	0
61	20240315	175800	122862340	9360	9360	9360	9360	0
62	20240315	175700	122862340	9360	9360	9360	9360	513
63	20240315	175600	122862340	9360	9360	9360	9360	0
64	20240315	175500	122862340	9360	9360	9360	9360	0
65	20240315	175400	122862340	9360	9360	9360	9360	0
66	20240315	175300	122862340	9360	9360	9360	9360	0
67	20240315	175200	122862340	9360	9360	9360	9360	0
68	20240315	175100	122862340	9360	9360	9360	9360	0
69	20240315	175000	122862340	9360	9360	9360	9360	0
70	20240315	174900	122862340	9360	9360	9360	9360	0
71	20240315	174800	122862340	9360	9360	9360	9360	0
72	20240315	174700	122862340	9360	9360	9360	9360	0
73	20240315	174600	122862340	9360	9360	9360	9360	0
74	20240315	174500	122862340	9360	9360	9360	9360	0
75	20240315	174400	122862340	9360	9360	9360	9360	0
76	20240315	174300	122862340	9360	9360	9360	9360	0
77	20240315	174200	122862340	9360	9360	9360	9360	0
78	20240315	174100	122862340	9360	9360	9360	9360	0
79	20240315	174000	122862340	9360	9360	9360	9360	0
80	20240315	173900	122862340	9360	9360	9360	9360	0
81	20240315	173800	122862340	9360	9360	9360	9360	0
82	20240315	173700	122862340	9360	9360	9360	9360	0
83	20240315	173600	122862340	9360	9360	9360	9360	0
84	20240315	173500	122862340	9360	9360	9360	9360	0
85	20240315	173400	122862340	9360	9360	9360	9360	0
86	20240315	173300	122862340	9360	9360	9360	9360	0
87	20240315	173200	122862340	9360	9360	9360	9360	0
88	20240315	173100	122862340	9360	9360	9360	9360	0
89	20240315	173000	122862340	9360	9360	9360	9360	0
90	20240315	172900	122862340	9360	9360	9360	9360	0
91	20240315	172800	122862340	9360	9360	9360	9360	0
92	20240315	172700	122862340	9360	9360	9360	9360	513
93	20240315	172600	122862340	9360	9360	9360	9360	0
94	20240315	172500	122862340	9360	9360	9360	9360	0
95	20240315	172400	122862340	9360	9360	9360	9360	0
96	20240315	172300	122862340	9360	9360	9360	9360	0
97	20240315	172200	122862340	9360	9360	9360	9360	0
98	20240315	172100	122862340	9360	9360	9360	9360	0
99	20240315	172000	122862340	9360	9360	9360	9360	0
100	20240315	171900	122862340	9360	9360	9360	9360	0
101	20240315	171800	122862340	9360	9360	9360	9360	0
102	20240315	171700	122862340	9360	9360	9360	9360	0
103	20240315	171600	122862340	9360	9360	9360	9360	0
104	20240315	171500	122862340	9360	9360	9360	9360	0
105	20240315	171400	122862340	9360	9360	9360	9360	0
106	20240315	171300	122862340	9360	9360	9360	9360	0
107	20240315	171200	122862340	9360	9360	9360	9360	0
108	20240315	171100	122862340	9360	9360	9360	9360	0
109	20240315	171000	122862340	9360	9360	9360	9360	0
110	20240315	170900	122862340	9360	9360	9360	9360	0
111	20240315	170800	122862340	9360	9360	9360	9360	0
112	20240315	170700	122862340	9360	9360	9360	9360	0
113	20240315	170600	122862340	9360	9360	9360	9360	0
114	20240315	170500	122862340	9360	9360	9360	9360	0
115	20240315	170400	122862340	9360	9360	9360	9360	0
116	20240315	170300	122862340	9360	9360	9360	9360	0
117	20240315	170200	122862340	9360	9360	9360	9360	0
118	20240315	170100	122862340	9360	9360	9360	9360	0
119	20240315	170000	122862340	9360	9360	9360	9360	0
120	20240315	165900	122862340	9360	9360	9360	9360	0
121	20240315	165800	122862340	9360	9360	9360	9360	0
122	20240315	165700	122862340	9360	9360	9360	9360	513
123	20240315	165600	122862340	9360	9360	9360	9360	0
124	20240315	165500	122862340	9360	9360	9360	9360	0
125	20240315	165400	122862340	9360	9360	9360	9360	0
126	20240315	165300	122862340	9360	9360	9360	9360	0
127	20240315	165200	122862340	9360	9360	9360	9360	0
128	20240315	165100	122862340	9360	9360	9360	9360	0
129	20240315	165000	122862340	9360	9360	9360	9360	0
130	20240315	164900	122862340	9360	9360	9360	9360	0
131	20240315	164800	122862340	9360	9360	9360	9360	0
132	20240315	164700	122862340	9360	9360	9360	9360	0
133	20240315	164600	122862340	9360	9360	9360	9360	0
134	20240315	164500	122862340	9360	9360	9360	9360	0
135	20240315	164400	122862340	9360	9360	9360	9360	0
136	20240315	164300	122862340	9360	9360	9360	9360	0
137	20240315	164200	122862340	9360	9360	9360	9360	0
138	20240315	164100	122862340	9360	9360	9360	9360	0
139	20240315	164000	122862340	9360	9360	9360	9360	0
140	20240315	163900	122862340	9360	9360	9360	9360	0
141	20240315	163800	122862340	9360	9360	9360	9360	0
142	20240315	163700	122862340	9360	9360	9360	9360	0
143	20240315	163600	122862340	9360	9360	9360	9360	0
144	20240315	163500	122862340	9360	9360	9360	9360	0
145	20240315	163400	122862340	9360	9360	9360	9360	0
146	20240315	163300	122862340	9360	9360	9360	9360	0
147	20240315	163200	122862340	9360	9360	9360	9360	0
148	20240315	163100	122862340	9360	9360	9360	9360	0
149	20240315	163000	122862340	9360	9360	9360	9360	0
150	20240315	162900	122862340	9360	9360	9360	9360	0
151	20240315	162800	122862340	9360	9360	9360	9360	0
152	20240315	162700	122862340	9360	9360	9360	9360	513
153	20240315	162600	122862340	9360	9360	9360	9360	0
154	20240315	162500	122862340	9360	9360	9360	9360	0
155	20240315	162400	122862340	9360	9360	9360	9360	0
156	20240315	162300	122862340	9360	9360	9360	9360	0
157	20240315	162200	122862340	9360	9360	9360	9360	0
158	20240315	162100	122862340	9360	9360	9360	9360	0
159	20240315	162000	122862340	9360	9360	9360	9360	0
160	20240315	161900	122862340	9360	9360	9360	9360	0
161	20240315	161800	122862340	9360	9360	9360	9360	0
162	20240315	161700	122862340	9360	9360	9360	9360	0
163	20240315	161600	122862340	9360	9360	9360	9360	0
164	20240315	161500	122862340	9360	9360	9360	9360	0
165	20240315	161400	122862340	9360	9360	9360	9360	0
166	20240315	161300	122862340	9360	9360	9360	9360	0
167	20240315	161200	122862340	9360	9360	9360	9360	0
168	20240315	161100	122862340	9360	9360	9360	9360	0
169	20240315	161000	122862340	9360	9360	9360	9360	0
170	20240315	160900	122862340	9360	9360	9360	9360	0
171	20240315	160800	122862340	9360	9360	9360	9360	0
172	20240315	160700	122862340	9360	9360	9360	9360	0
173	20240315	160600	122862340	9360	9360	9360	9360	0
174	20240315	160500	122862340	9360	9360	9360	9360	0
175	20240315	160400	122862340	9360	9360	9360	9360	0
176	20240315	160300	122862340	9360	9360	9360	9360	0
177	20240315	160200	122862340	9360	9360	9360	9360	0
178	20240315	160100	122862340	9360	9360	9360	9360	0
179	20240315	160000	122862340	9360	9360	9360	9360	0
180	20240315	155900	122862340	9360	9360	9360	9360	0
181	20240315	155800	122862340	9360	9360	9360	9360	0
182	20240315	155700	122862340	9360	9360	9360	9360	513
183	20240315	155600	122862340	9360	9360	9360	9360	0
184	20240315	155500	122862340	9360	9360	9360	9360	0
185	20240315	155400	122862340	9360	9360	9360	9360	0
186	20240315	155300	122862340	9360	9360	9360	9360	0
187	20240315	155200	122862340	9360	9360	9360	9360	0
188	20240315	155100	122862340	9360	9360	9360	9360	0
189	20240315	155000	122862340	9360	9360	9360	9360	0
190	20240315	154900	122862340	9360	9360	9360	9360	0
191	20240315	154800	122862340	9360	9360	9360	9360	0
192	20240315	154700	122862340	9360	9360	9360	9360	0
193	20240315	154600	122862340	9360	9360	9360	9360	0
194	20240315	154500	122862340	9360	9360	9360	9360	0
195	20240315	154400	122862340	9360	9360	9360	9360	0
196	20240315	154300	122862340	9360	9360	9360	9360	0
197	20240315	154200	122862340	9360	9360	9360	9360	0
198	20240315	154100	122862340	9360	9360	9360	9360	0
199	20240315	154000	122862340	9360	9360	9360	9360	0
200	20240315	153900	122862340	9360	9360	9360	9360	0
201	20240315	153800	122862340	9360	9360	9360	9360	0
202	20240315	153700	122862340	9360	9360	9360	9360	0
203	20240315	153600	122862340	9360	9360	9360	9360	0
204	20240315	153500	122862340	9360	9360	9360	9360	0
205	20240315	153400	122862340	9360	9360	9360	9360	0
206	20240315	153300	122862340	9360	9360	9360	9360	0
207	20240315	153200	122862340	9360	9360	9360	9360	0
208	20240315	153100	122862340	9360	9360	9360	9360	0
209	20240315	153000	122862340	9360	9360	9360	9360	513
210	20240315	152900	118060660	9400	9400	9400	9400	0
211	20240315	152800	118060660	9400	9400	9400	9400	0
212	20240315	152700	118060660	9400	9400	9400	9400	0
213	20240315	152600	118060660	9400	9400	9400	9400	0
214	20240315	152500	118060660	9400	9400	9400	9400	0
215	20240315	152400	118060660	9400	9400	9400	9400	0
216	20240315	152300	118060660	9400	9400	9400	9400	0
217	20240315	152200	118060660	9400	9400	9400	9400	0
218	20240315	152100	118060660	9400	9400	9400	9400	0
219	20240315	152000	118060660	9400	9400	9400	9400	0
220	20240315	151900	118060660	9400	9380	9400	9360	185
221	20240315	151800	116326180	9370	9370	9370	9370	6
222	20240315	151700	116269960	9360	9360	9360	9360	0
223	20240315	151600	116269960	9360	9360	9360	9360	3
224	20240315	151500	116241880	9380	9380	9380	9380	10
225	20240315	151400	116148080	9360	9360	9360	9360	2
226	20240315	151300	116129360	9380	9380	9380	9380	51
227	20240315	151200	115650980	9400	9400	9400	9400	0
228	20240315	151100	115650980	9400	9400	9400	9400	0
229	20240315	151000	115650980	9400	9400	9400	9400	16
230	20240315	150900	115500580	9410	9410	9410	9410	0
231	20240315	150800	115500580	9410	9410	9410	9410	0
232	20240315	150700	115500580	9410	9390	9410	9390	24
233	20240315	150600	115275010	9380	9380	9380	9380	50
234	20240315	150500	114806010	9400	9400	9400	9400	0
235	20240315	150400	114806010	9400	9400	9400	9400	0
236	20240315	150300	114806010	9400	9400	9400	9400	0
237	20240315	150200	114806010	9400	9400	9400	9400	1
238	20240315	150100	114796610	9410	9410	9410	9410	8
239	20240315	150000	114721330	9400	9400	9400	9400	1
240	20240315	145900	114711930	9410	9410	9410	9410	0
241	20240315	145800	114711930	9410	9410	9410	9410	0
242	20240315	145700	114711930	9410	9410	9410	9410	0
243	20240315	145600	114711930	9410	9410	9410	9410	1
244	20240315	145500	114702520	9400	9400	9400	9400	27
245	20240315	145400	114448720	9410	9400	9410	9400	52
246	20240315	145300	113959900	9400	9400	9400	9400	0
247	20240315	145200	113959900	9400	9400	9400	9400	0
248	20240315	145100	113959900	9400	9400	9400	9400	0
249	20240315	145000	113959900	9400	9400	9400	9400	4
250	20240315	144900	113922300	9400	9400	9400	9400	0
251	20240315	144800	113922300	9400	9400	9400	9400	12
252	20240315	144700	113809500	9400	9400	9400	9400	100
253	20240315	144600	112869500	9400	9400	9400	9400	50
254	20240315	144500	112399500	9400	9380	9400	9380	848
255	20240315	144400	104428700	9400	9400	9400	9400	0
256	20240315	144300	104428700	9400	9400	9400	9400	0
257	20240315	144200	104428700	9400	9400	9400	9400	0
258	20240315	144100	104428700	9400	9400	9400	9400	0
259	20240315	144000	104428700	9400	9400	9400	9400	0
260	20240315	143900	104428700	9400	9400	9400	9400	0
261	20240315	143800	104428700	9400	9400	9400	9400	0
262	20240315	143700	104428700	9400	9400	9400	9400	0
263	20240315	143600	104428700	9400	9400	9400	9400	0
264	20240315	143500	104428700	9400	9400	9400	9400	0
265	20240315	143400	104428700	9400	9390	9400	9390	128
266	20240315	143300	103225580	9400	9400	9400	9400	0
267	20240315	143200	103225580	9400	9400	9400	9400	0
268	20240315	143100	103225580	9400	9400	9400	9400	0
269	20240315	143000	103225580	9400	9400	9400	9400	0
270	20240315	142900	103225580	9400	9400	9400	9400	0
271	20240315	142800	103225580	9400	9400	9400	9400	0
272	20240315	142700	103225580	9400	9400	9400	9400	0
273	20240315	142600	103225580	9400	9400	9400	9400	11
274	20240315	142500	103122180	9400	9400	9400	9400	0
275	20240315	142400	103122180	9400	9400	9400	9400	10
276	20240315	142300	103028180	9400	9400	9400	9400	5
277	20240315	142200	102981180	9400	9400	9400	9400	1
278	20240315	142100	102971780	9400	9360	9400	9360	30
279	20240315	142000	102690820	9410	9410	9410	9410	0
280	20240315	141900	102690820	9410	9410	9410	9410	0
281	20240315	141800	102690820	9410	9410	9410	9410	0
282	20240315	141700	102690820	9410	9410	9410	9410	0
283	20240315	141600	102690820	9410	9410	9410	9410	0
284	20240315	141500	102690820	9410	9410	9410	9410	0
285	20240315	141400	102690820	9410	9410	9410	9410	0
286	20240315	141300	102690820	9410	9370	9410	9370	40
287	20240315	141200	102315400	9350	9350	9350	9350	9
288	20240315	141100	102231250	9350	9350	9350	9350	199
289	20240315	141000	100370600	9350	9350	9350	9350	0
290	20240315	140900	100370600	9350	9350	9350	9350	0
291	20240315	140800	100370600	9350	9350	9350	9350	0
292	20240315	140700	100370600	9350	9350	9350	9350	0
293	20240315	140600	100370600	9350	9350	9350	9350	0
294	20240315	140500	100370600	9350	9350	9350	9350	0
295	20240315	140400	100370600	9350	9370	9370	9350	116
296	20240315	140300	99285830	9380	9380	9380	9380	0
297	20240315	140200	99285830	9380	9380	9380	9380	0
298	20240315	140100	99285830	9380	9380	9380	9380	32
299	20240315	140000	98985670	9380	9380	9380	9380	0
300	20240315	135900	98985670	9380	9380	9380	9380	0
301	20240315	135800	98985670	9380	9380	9380	9380	0
302	20240315	135700	98985670	9380	9380	9380	9380	0
303	20240315	135600	98985670	9380	9380	9380	9380	0
304	20240315	135500	98985670	9380	9380	9380	9380	0
305	20240315	135400	98985670	9380	9380	9380	9380	9
306	20240315	135300	98901250	9380	9380	9380	9380	0
307	20240315	135200	98901250	9380	9380	9380	9380	79
308	20240315	135100	98160230	9400	9400	9400	9400	21
309	20240315	135000	97962830	9400	9400	9400	9400	6
310	20240315	134900	97906430	9400	9400	9400	9400	0
311	20240315	134800	97906430	9400	9400	9400	9400	22
312	20240315	134700	97699630	9400	9400	9400	9400	1
313	20240315	134600	97690230	9450	9450	9450	9450	0
314	20240315	134500	97690230	9450	9450	9450	9450	0
315	20240315	134400	97690230	9450	9410	9450	9410	498
316	20240315	134300	92997250	9410	9410	9410	9410	0
317	20240315	134200	92997250	9410	9410	9410	9410	0
318	20240315	134100	92997250	9410	9410	9410	9410	1
319	20240315	134000	92987840	9410	9410	9410	9410	126
320	20240315	133900	91802180	9410	9410	9410	9410	0
321	20240315	133800	91802180	9410	9410	9410	9410	5
322	20240315	133700	91755130	9400	9400	9400	9400	3
323	20240315	133600	91726930	9400	9390	9400	9390	60
324	20240315	133500	91162990	9400	9400	9400	9400	0
325	20240315	133400	91162990	9400	9400	9400	9400	0
326	20240315	133300	91162990	9400	9370	9400	9370	1877
327	20240315	133200	73519790	9360	9360	9360	9360	7
328	20240315	133100	73454270	9360	9360	9360	9360	3
329	20240315	133000	73426190	9350	9350	9350	9350	1
330	20240315	132900	73416840	9350	9350	9350	9350	1
331	20240315	132800	73407490	9350	9360	9360	9350	100
332	20240315	132700	72472200	9360	9360	9360	9360	0
333	20240315	132600	72472200	9360	9360	9360	9360	0
334	20240315	132500	72472200	9360	9360	9360	9360	0
335	20240315	132400	72472200	9360	9360	9360	9360	0
336	20240315	132300	72472200	9360	9360	9360	9360	100
337	20240315	132200	71536200	9370	9370	9370	9370	0
338	20240315	132100	71536200	9370	9370	9370	9370	0
339	20240315	132000	71536200	9370	9370	9370	9370	10
340	20240315	131900	71442500	9370	9370	9370	9370	20
341	20240315	131800	71255100	9360	9360	9360	9360	9
342	20240315	131700	71170860	9360	9360	9360	9360	0
343	20240315	131600	71170860	9360	9360	9360	9360	1
344	20240315	131500	71161500	9360	9360	9360	9360	2
345	20240315	131400	71142780	9360	9360	9360	9360	0
346	20240315	131300	71142780	9360	9360	9360	9360	0
347	20240315	131200	71142780	9360	9360	9360	9360	0
348	20240315	131100	71142780	9360	9360	9360	9360	2
349	20240315	131000	71124060	9360	9360	9360	9360	0
350	20240315	130900	71124060	9360	9360	9360	9360	0
351	20240315	130800	71124060	9360	9360	9360	9360	0
352	20240315	130700	71124060	9360	9360	9360	9360	2
353	20240315	130600	71105340	9360	9360	9360	9360	0
354	20240315	130500	71105340	9360	9360	9360	9360	0
355	20240315	130400	71105340	9360	9360	9360	9360	0
356	20240315	130300	71105340	9360	9360	9360	9360	2
357	20240315	130200	71086620	9360	9360	9360	9360	0
358	20240315	130100	71086620	9360	9360	9360	9360	0
359	20240315	130000	71086620	9360	9360	9360	9360	2
360	20240315	125900	71067900	9360	9360	9360	9360	111
361	20240315	125800	70028940	9360	9360	9360	9360	0
362	20240315	125700	70028940	9360	9360	9360	9360	119
363	20240315	125600	68915100	9360	9360	9360	9360	5
364	20240315	125500	68868300	9360	9360	9360	9360	0
365	20240315	125400	68868300	9360	9360	9360	9360	0
366	20240315	125300	68868300	9360	9360	9360	9360	0
367	20240315	125200	68868300	9360	9360	9360	9360	1
368	20240315	125100	68858940	9360	9360	9360	9360	0
369	20240315	125000	68858940	9360	9360	9360	9360	0
370	20240315	124900	68858940	9360	9360	9360	9360	0
371	20240315	124800	68858940	9360	9360	9360	9360	2
372	20240315	124700	68840220	9360	9360	9360	9360	0
373	20240315	124600	68840220	9360	9360	9360	9360	0
374	20240315	124500	68840220	9360	9360	9360	9360	1
375	20240315	124400	68830860	9360	9360	9360	9360	0
376	20240315	124300	68830860	9360	9360	9360	9360	0
377	20240315	124200	68830860	9360	9360	9360	9360	2
378	20240315	124100	68812140	9360	9360	9360	9360	0
379	20240315	124000	68812140	9360	9360	9360	9360	0
380	20240315	123900	68812140	9360	9360	9360	9360	0
381	20240315	123800	68812140	9360	9360	9360	9360	1
382	20240315	123700	68802780	9360	9360	9360	9360	0
383	20240315	123600	68802780	9360	9360	9360	9360	1
384	20240315	123500	68793420	9370	9370	9370	9370	0
385	20240315	123400	68793420	9370	9370	9370	9370	0
386	20240315	123300	68793420	9370	9370	9370	9370	1
387	20240315	123200	68784050	9360	9360	9360	9360	0
388	20240315	123100	68784050	9360	9360	9360	9360	1
389	20240315	123000	68774690	9370	9370	9370	9370	1
390	20240315	122900	68765320	9370	9370	9370	9370	0
391	20240315	122800	68765320	9370	9360	9370	9360	2
392	20240315	122700	68746590	9360	9360	9360	9360	1
393	20240315	122600	68737230	9360	9360	9360	9360	0
394	20240315	122500	68737230	9360	9360	9360	9360	0
395	20240315	122400	68737230	9360	9360	9360	9360	1
396	20240315	122300	68727870	9370	9370	9370	9370	0
397	20240315	122200	68727870	9370	9370	9370	9370	0
398	20240315	122100	68727870	9370	9370	9370	9370	0
399	20240315	122000	68727870	9370	9370	9370	9370	0
400	20240315	121900	68727870	9370	9370	9370	9370	0
401	20240315	121800	68727870	9370	9370	9370	9370	0
402	20240315	121700	68727870	9370	9370	9370	9370	6
403	20240315	121600	68671650	9360	9360	9360	9360	0
404	20240315	121500	68671650	9360	9360	9360	9360	0
405	20240315	121400	68671650	9360	9360	9360	9360	0
406	20240315	121300	68671650	9360	9360	9360	9360	0
407	20240315	121200	68671650	9360	9360	9360	9360	0
408	20240315	121100	68671650	9360	9360	9360	9360	1
409	20240315	121000	68662290	9370	9370	9370	9370	0
410	20240315	120900	68662290	9370	9370	9370	9370	0
411	20240315	120800	68662290	9370	9370	9370	9370	0
412	20240315	120700	68662290	9370	9370	9370	9370	0
413	20240315	120600	68662290	9370	9370	9370	9370	0
414	20240315	120500	68662290	9370	9370	9370	9370	0
415	20240315	120400	68662290	9370	9370	9370	9370	0
416	20240315	120300	68662290	9370	9370	9370	9370	0
417	20240315	120200	68662290	9370	9370	9370	9370	0
418	20240315	120100	68662290	9370	9370	9370	9370	0
419	20240315	120000	68662290	9370	9370	9370	9370	0
420	20240315	115900	68662290	9370	9370	9370	9370	0
421	20240315	115800	68662290	9370	9370	9370	9370	0
422	20240315	115700	68662290	9370	9370	9370	9370	0
423	20240315	115600	68662290	9370	9370	9370	9370	132
424	20240315	115500	67425450	9380	9380	9380	9380	1
425	20240315	115400	67416070	9390	9390	9390	9390	0
426	20240315	115300	67416070	9390	9390	9390	9390	0
427	20240315	115200	67416070	9390	9390	9390	9390	0
428	20240315	115100	67416070	9390	9390	9390	9390	0
429	20240315	115000	67416070	9390	9390	9390	9390	0
430	20240315	114900	67416070	9390	9390	9390	9390	0
431	20240315	114800	67416070	9390	9390	9390	9390	0
432	20240315	114700	67416070	9390	9390	9390	9390	0
433	20240315	114600	67416070	9390	9390	9390	9390	121
434	20240315	114500	66279880	9390	9390	9390	9390	67
435	20240315	114400	65650750	9390	9390	9390	9390	100
436	20240315	114300	64711750	9390	9390	9390	9390	0
437	20240315	114200	64711750	9390	9390	9390	9390	0
438	20240315	114100	64711750	9390	9390	9390	9390	0
439	20240315	114000	64711750	9390	9390	9390	9390	0
440	20240315	113900	64711750	9390	9390	9390	9390	0
441	20240315	113800	64711750	9390	9390	9390	9390	138
442	20240315	113700	63415930	9380	9380	9380	9380	37
443	20240315	113600	63068870	9380	9380	9380	9380	9
444	20240315	113500	62984450	9370	9370	9370	9370	0
445	20240315	113400	62984450	9370	9370	9370	9370	0
446	20240315	113300	62984450	9370	9370	9370	9370	0
447	20240315	113200	62984450	9370	9370	9370	9370	0
448	20240315	113100	62984450	9370	9370	9370	9370	0
449	20240315	113000	62984450	9370	9370	9370	9370	0
450	20240315	112900	62984450	9370	9370	9370	9370	1
451	20240315	112800	62975080	9390	9370	9390	9370	6
452	20240315	112700	62918840	9360	9350	9360	9350	61
453	20240315	112600	62347920	9340	9340	9340	9340	0
454	20240315	112500	62347920	9340	9340	9340	9340	73
455	20240315	112400	61666100	9370	9370	9370	9370	0
456	20240315	112300	61666100	9370	9370	9370	9370	0
457	20240315	112200	61666100	9370	9370	9370	9370	0
458	20240315	112100	61666100	9370	9370	9370	9370	0
459	20240315	112000	61666100	9370	9370	9370	9370	70
460	20240315	111900	61010200	9370	9350	9370	9350	275
461	20240315	111800	58433940	9340	9340	9340	9340	30
462	20240315	111700	58153740	9330	9330	9340	9330	22
463	20240315	111600	57948470	9330	9330	9330	9330	10
464	20240315	111500	57855170	9330	9330	9330	9330	0
465	20240315	111400	57855170	9330	9330	9330	9330	1
466	20240315	111300	57845840	9330	9330	9330	9330	0
467	20240315	111200	57845840	9330	9330	9330	9330	1
468	20240315	111100	57836510	9330	9330	9330	9330	0
469	20240315	111000	57836510	9330	9330	9330	9330	0
470	20240315	110900	57836510	9330	9330	9330	9330	0
471	20240315	110800	57836510	9330	9330	9330	9330	1
472	20240315	110700	57827180	9330	9330	9330	9330	0
473	20240315	110600	57827180	9330	9330	9330	9330	0
474	20240315	110500	57827180	9330	9330	9330	9330	1
475	20240315	110400	57817850	9340	9340	9340	9340	0
476	20240315	110300	57817850	9340	9340	9340	9340	0
477	20240315	110200	57817850	9340	9340	9340	9340	2
478	20240315	110100	57799170	9340	9340	9340	9340	0
479	20240315	110000	57799170	9340	9340	9340	9340	0
480	20240315	105900	57799170	9340	9340	9340	9340	0
481	20240315	105800	57799170	9340	9340	9340	9340	0
482	20240315	105700	57799170	9340	9340	9340	9340	0
483	20240315	105600	57799170	9340	9340	9340	9340	0
484	20240315	105500	57799170	9340	9340	9340	9340	75
485	20240315	105400	57098670	9330	9330	9330	9330	1
486	20240315	105300	57089340	9330	9330	9330	9330	1
487	20240315	105200	57080010	9330	9330	9330	9330	0
488	20240315	105100	57080010	9330	9330	9330	9330	1
489	20240315	105000	57070680	9330	9330	9330	9330	1
490	20240315	104900	57061350	9360	9360	9360	9360	0
491	20240315	104800	57061350	9360	9360	9360	9360	0
492	20240315	104700	57061350	9360	9360	9360	9360	0
493	20240315	104600	57061350	9360	9360	9360	9360	0
494	20240315	104500	57061350	9360	9360	9360	9360	0
495	20240315	104400	57061350	9360	9360	9360	9360	1
496	20240315	104300	57051990	9340	9340	9340	9340	0
497	20240315	104200	57051990	9340	9340	9340	9340	0
498	20240315	104100	57051990	9340	9340	9340	9340	0
499	20240315	104000	57051990	9340	9340	9340	9340	80
500	20240315	103900	56304790	9340	9340	9340	9340	0
501	20240315	103800	56304790	9340	9340	9340	9340	0
502	20240315	103700	56304790	9340	9340	9340	9340	0
503	20240315	103600	56304790	9340	9340	9340	9340	0
504	20240315	103500	56304790	9340	9340	9340	9340	0
505	20240315	103400	56304790	9340	9340	9340	9340	0
506	20240315	103300	56304790	9340	9360	9360	9340	450
507	20240315	103200	52101360	9360	9360	9360	9360	0
508	20240315	103100	52101360	9360	9370	9370	9360	2
509	20240315	103000	52082630	9360	9360	9360	9360	0
510	20240315	102900	52082630	9360	9350	9360	9350	52
511	20240315	102800	51595920	9350	9350	9350	9350	0
512	20240315	102700	51595920	9350	9350	9350	9350	0
513	20240315	102600	51595920	9350	9350	9350	9350	0
514	20240315	102500	51595920	9350	9350	9350	9350	0
515	20240315	102400	51595920	9350	9350	9350	9350	0
516	20240315	102300	51595920	9350	9350	9350	9350	3
517	20240315	102200	51567870	9340	9340	9340	9340	0
518	20240315	102100	51567870	9340	9340	9340	9340	1
519	20240315	102000	51558530	9340	9340	9340	9340	0
520	20240315	101900	51558530	9340	9340	9340	9340	2
521	20240315	101800	51539850	9340	9340	9340	9340	0
522	20240315	101700	51539850	9340	9340	9340	9340	1
523	20240315	101600	51530510	9350	9350	9350	9350	1
524	20240315	101500	51521160	9350	9350	9350	9350	0
525	20240315	101400	51521160	9350	9350	9350	9350	0
526	20240315	101300	51521160	9350	9350	9350	9350	0
527	20240315	101200	51521160	9350	9350	9350	9350	1
528	20240315	101100	51511810	9340	9340	9340	9340	0
529	20240315	101000	51511810	9340	9340	9340	9340	0
530	20240315	100900	51511810	9340	9350	9350	9340	5
531	20240315	100800	51465090	9350	9350	9350	9350	2
532	20240315	100700	51446390	9350	9350	9350	9350	3
533	20240315	100600	51418340	9340	9340	9340	9340	0
534	20240315	100500	51418340	9340	9340	9340	9340	1
535	20240315	100400	51409000	9340	9340	9340	9340	1
536	20240315	100300	51399660	9360	9360	9360	9360	0
537	20240315	100200	51399660	9360	9360	9360	9360	0
538	20240315	100100	51399660	9360	9360	9360	9360	2
539	20240315	100000	51380940	9340	9340	9340	9340	99
540	20240315	095900	50456280	9340	9340	9340	9340	0
541	20240315	095800	50456280	9340	9350	9350	9340	38
542	20240315	095700	50100990	9340	9340	9340	9340	0
543	20240315	095600	50100990	9340	9340	9340	9340	0
544	20240315	095500	50100990	9340	9340	9340	9340	1
545	20240315	095400	50091650	9340	9340	9340	9340	1
546	20240315	095300	50082310	9340	9340	9340	9340	0
547	20240315	095200	50082310	9340	9340	9340	9340	2
548	20240315	095100	50063630	9300	9300	9300	9300	0
549	20240315	095000	50063630	9300	9300	9300	9300	0
550	20240315	094900	50063630	9300	9300	9300	9300	142
551	20240315	094800	48743030	9350	9340	9350	9340	11
552	20240315	094700	48640220	9340	9340	9340	9340	0
553	20240315	094600	48640220	9340	9340	9340	9340	1
554	20240315	094500	48630880	9400	9370	9400	9300	351
555	20240315	094400	45360780	9370	9370	9370	9370	0
556	20240315	094300	45360780	9370	9370	9370	9370	1
557	20240315	094200	45351410	9370	9370	9370	9370	1
558	20240315	094100	45342040	9380	9380	9380	9380	0
559	20240315	094000	45342040	9380	9380	9380	9380	1
560	20240315	093900	45332660	9330	9330	9330	9330	0
561	20240315	093800	45332660	9330	9400	9400	9330	133
562	20240315	093700	44084580	9390	9380	9390	9380	200
563	20240315	093600	42207580	9330	9330	9330	9330	72
564	20240315	093500	41535820	9310	9310	9310	9310	0
565	20240315	093400	41535820	9310	9310	9310	9310	0
566	20240315	093300	41535820	9310	9310	9310	9310	0
567	20240315	093200	41535820	9310	9310	9310	9310	0
568	20240315	093100	41535820	9310	9300	9310	9300	826
569	20240315	093000	33845780	9310	9310	9310	9310	206
570	20240315	092900	31927920	9310	9310	9310	9310	0
571	20240315	092800	31927920	9310	9310	9310	9310	2
572	20240315	092700	31909300	9310	9310	9310	9310	0
573	20240315	092600	31909300	9310	9310	9310	9310	154
574	20240315	092500	30475560	9300	9300	9300	9300	100
575	20240315	092400	29545560	9300	9300	9300	9300	31
576	20240315	092300	29257260	9290	9290	9290	9290	420
577	20240315	092200	25355460	9290	9290	9290	9290	338
578	20240315	092100	22215440	9290	9290	9300	9290	158
579	20240315	092000	20747600	9300	9320	9320	9300	795
580	20240315	091900	13347770	9320	9310	9320	9310	118
581	20240315	091800	12248030	9310	9310	9310	9310	0
582	20240315	091700	12248030	9310	9320	9320	9310	84
583	20240315	091600	11465950	9320	9320	9320	9320	52
584	20240315	091500	10981310	9340	9330	9340	9320	24
585	20240315	091400	10757590	9330	9330	9330	9330	150
586	20240315	091300	9358090	9330	9330	9330	9330	10
587	20240315	091200	9264790	9330	9330	9330	9330	1
588	20240315	091100	9255460	9350	9350	9350	9350	10
589	20240315	091000	9161960	9350	9350	9350	9350	2
590	20240315	090900	9143260	9350	9330	9350	9330	520
591	20240315	090800	4289170	9340	9350	9350	9340	324
592	20240315	090700	1262770	9370	9380	9380	9370	3
593	20240315	090600	1234640	9350	9350	9350	9350	74
594	20240315	090500	542740	9350	9350	9350	9350	24
595	20240315	090400	318340	9390	9390	9390	9390	0
596	20240315	090300	318340	9390	9390	9390	9390	1
597	20240315	090200	308950	9390	9390	9390	9390	10
598	20240315	090100	215050	9350	9350	9350	9350	0
599	20240315	090000	215050	9350	9350	9350	9350	23