KissMeData/087600/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	194400	466265080	9750	9750	9750	9750	547
3	20240315	194300	466265080	9750	9750	9750	9750	0
4	20240315	194200	466265080	9750	9750	9750	9750	0
5	20240315	194100	466265080	9750	9750	9750	9750	0
6	20240315	194000	466265080	9750	9750	9750	9750	0
7	20240315	193900	466265080	9750	9750	9750	9750	0
8	20240315	193800	466265080	9750	9750	9750	9750	0
9	20240315	193700	466265080	9750	9750	9750	9750	0
10	20240315	193600	466265080	9750	9750	9750	9750	0
11	20240315	193500	466265080	9750	9750	9750	9750	0
12	20240315	193400	466265080	9750	9750	9750	9750	0
13	20240315	193300	466265080	9750	9750	9750	9750	0
14	20240315	193200	466265080	9750	9750	9750	9750	0
15	20240315	193100	466265080	9750	9750	9750	9750	0
16	20240315	193000	466265080	9750	9750	9750	9750	0
17	20240315	192900	466265080	9750	9750	9750	9750	0
18	20240315	192800	466265080	9750	9750	9750	9750	0
19	20240315	192700	466265080	9750	9750	9750	9750	0
20	20240315	192600	466265080	9750	9750	9750	9750	0
21	20240315	192500	466265080	9750	9750	9750	9750	0
22	20240315	192400	466265080	9750	9750	9750	9750	0
23	20240315	192300	466265080	9750	9750	9750	9750	0
24	20240315	192200	466265080	9750	9750	9750	9750	0
25	20240315	192100	466265080	9750	9750	9750	9750	0
26	20240315	192000	466265080	9750	9750	9750	9750	0
27	20240315	191900	466265080	9750	9750	9750	9750	0
28	20240315	191800	466265080	9750	9750	9750	9750	0
29	20240315	191700	466265080	9750	9750	9750	9750	0
30	20240315	191600	466265080	9750	9750	9750	9750	0
31	20240315	191500	466265080	9750	9750	9750	9750	0
32	20240315	191400	466265080	9750	9750	9750	9750	547
33	20240315	191300	466265080	9750	9750	9750	9750	0
34	20240315	191200	466265080	9750	9750	9750	9750	0
35	20240315	191100	466265080	9750	9750	9750	9750	0
36	20240315	191000	466265080	9750	9750	9750	9750	0
37	20240315	190900	466265080	9750	9750	9750	9750	0
38	20240315	190800	466265080	9750	9750	9750	9750	0
39	20240315	190700	466265080	9750	9750	9750	9750	0
40	20240315	190600	466265080	9750	9750	9750	9750	0
41	20240315	190500	466265080	9750	9750	9750	9750	0
42	20240315	190400	466265080	9750	9750	9750	9750	0
43	20240315	190300	466265080	9750	9750	9750	9750	0
44	20240315	190200	466265080	9750	9750	9750	9750	0
45	20240315	190100	466265080	9750	9750	9750	9750	0
46	20240315	190000	466265080	9750	9750	9750	9750	0
47	20240315	185900	466265080	9750	9750	9750	9750	0
48	20240315	185800	466265080	9750	9750	9750	9750	0
49	20240315	185700	466265080	9750	9750	9750	9750	0
50	20240315	185600	466265080	9750	9750	9750	9750	0
51	20240315	185500	466265080	9750	9750	9750	9750	0
52	20240315	185400	466265080	9750	9750	9750	9750	0
53	20240315	185300	466265080	9750	9750	9750	9750	0
54	20240315	185200	466265080	9750	9750	9750	9750	0
55	20240315	185100	466265080	9750	9750	9750	9750	0
56	20240315	185000	466265080	9750	9750	9750	9750	0
57	20240315	184900	466265080	9750	9750	9750	9750	0
58	20240315	184800	466265080	9750	9750	9750	9750	0
59	20240315	184700	466265080	9750	9750	9750	9750	0
60	20240315	184600	466265080	9750	9750	9750	9750	0
61	20240315	184500	466265080	9750	9750	9750	9750	0
62	20240315	184400	466265080	9750	9750	9750	9750	547
63	20240315	184300	466265080	9750	9750	9750	9750	0
64	20240315	184200	466265080	9750	9750	9750	9750	0
65	20240315	184100	466265080	9750	9750	9750	9750	0
66	20240315	184000	466265080	9750	9750	9750	9750	0
67	20240315	183900	466265080	9750	9750	9750	9750	0
68	20240315	183800	466265080	9750	9750	9750	9750	0
69	20240315	183700	466265080	9750	9750	9750	9750	0
70	20240315	183600	466265080	9750	9750	9750	9750	0
71	20240315	183500	466265080	9750	9750	9750	9750	0
72	20240315	183400	466265080	9750	9750	9750	9750	0
73	20240315	183300	466265080	9750	9750	9750	9750	0
74	20240315	183200	466265080	9750	9750	9750	9750	0
75	20240315	183100	466265080	9750	9750	9750	9750	0
76	20240315	183000	466265080	9750	9750	9750	9750	0
77	20240315	182900	466265080	9750	9750	9750	9750	0
78	20240315	182800	466265080	9750	9750	9750	9750	0
79	20240315	182700	466265080	9750	9750	9750	9750	0
80	20240315	182600	466265080	9750	9750	9750	9750	0
81	20240315	182500	466265080	9750	9750	9750	9750	0
82	20240315	182400	466265080	9750	9750	9750	9750	0
83	20240315	182300	466265080	9750	9750	9750	9750	0
84	20240315	182200	466265080	9750	9750	9750	9750	0
85	20240315	182100	466265080	9750	9750	9750	9750	0
86	20240315	182000	466265080	9750	9750	9750	9750	0
87	20240315	181900	466265080	9750	9750	9750	9750	0
88	20240315	181800	466265080	9750	9750	9750	9750	0
89	20240315	181700	466265080	9750	9750	9750	9750	0
90	20240315	181600	466265080	9750	9750	9750	9750	0
91	20240315	181500	466265080	9750	9750	9750	9750	0
92	20240315	181400	466265080	9750	9750	9750	9750	547
93	20240315	181300	466265080	9750	9750	9750	9750	0
94	20240315	181200	466265080	9750	9750	9750	9750	0
95	20240315	181100	466265080	9750	9750	9750	9750	0
96	20240315	181000	466265080	9750	9750	9750	9750	0
97	20240315	180900	466265080	9750	9750	9750	9750	0
98	20240315	180800	466265080	9750	9750	9750	9750	0
99	20240315	180700	466265080	9750	9750	9750	9750	0
100	20240315	180600	466265080	9750	9750	9750	9750	0
101	20240315	180500	466265080	9750	9750	9750	9750	0
102	20240315	180400	466265080	9750	9750	9750	9750	0
103	20240315	180300	466265080	9750	9750	9750	9750	0
104	20240315	180200	466265080	9750	9750	9750	9750	0
105	20240315	180100	466265080	9750	9750	9750	9750	0
106	20240315	180000	466265080	9750	9750	9750	9750	0
107	20240315	175900	466265080	9750	9750	9750	9750	0
108	20240315	175800	466265080	9750	9750	9750	9750	0
109	20240315	175700	466265080	9750	9750	9750	9750	0
110	20240315	175600	466265080	9750	9750	9750	9750	0
111	20240315	175500	466265080	9750	9750	9750	9750	0
112	20240315	175400	466265080	9750	9750	9750	9750	0
113	20240315	175300	466265080	9750	9750	9750	9750	0
114	20240315	175200	466265080	9750	9750	9750	9750	0
115	20240315	175100	466265080	9750	9750	9750	9750	0
116	20240315	175000	466265080	9750	9750	9750	9750	0
117	20240315	174900	466265080	9750	9750	9750	9750	0
118	20240315	174800	466265080	9750	9750	9750	9750	0
119	20240315	174700	466265080	9750	9750	9750	9750	0
120	20240315	174600	466265080	9750	9750	9750	9750	0
121	20240315	174500	466265080	9750	9750	9750	9750	0
122	20240315	174400	466265080	9750	9750	9750	9750	547
123	20240315	174300	466265080	9750	9750	9750	9750	0
124	20240315	174200	466265080	9750	9750	9750	9750	0
125	20240315	174100	466265080	9750	9750	9750	9750	0
126	20240315	174000	466265080	9750	9750	9750	9750	0
127	20240315	173900	466265080	9750	9750	9750	9750	0
128	20240315	173800	466265080	9750	9750	9750	9750	0
129	20240315	173700	466265080	9750	9750	9750	9750	0
130	20240315	173600	466265080	9750	9750	9750	9750	0
131	20240315	173500	466265080	9750	9750	9750	9750	0
132	20240315	173400	466265080	9750	9750	9750	9750	0
133	20240315	173300	466265080	9750	9750	9750	9750	0
134	20240315	173200	466265080	9750	9750	9750	9750	0
135	20240315	173100	466265080	9750	9750	9750	9750	0
136	20240315	173000	466265080	9750	9750	9750	9750	0
137	20240315	172900	466265080	9750	9750	9750	9750	0
138	20240315	172800	466265080	9750	9750	9750	9750	0
139	20240315	172700	466265080	9750	9750	9750	9750	0
140	20240315	172600	466265080	9750	9750	9750	9750	0
141	20240315	172500	466265080	9750	9750	9750	9750	0
142	20240315	172400	466265080	9750	9750	9750	9750	0
143	20240315	172300	466265080	9750	9750	9750	9750	0
144	20240315	172200	466265080	9750	9750	9750	9750	0
145	20240315	172100	466265080	9750	9750	9750	9750	0
146	20240315	172000	466265080	9750	9750	9750	9750	0
147	20240315	171900	466265080	9750	9750	9750	9750	0
148	20240315	171800	466265080	9750	9750	9750	9750	0
149	20240315	171700	466265080	9750	9750	9750	9750	0
150	20240315	171600	466265080	9750	9750	9750	9750	0
151	20240315	171500	466265080	9750	9750	9750	9750	0
152	20240315	171400	466265080	9750	9750	9750	9750	547
153	20240315	171300	466265080	9750	9750	9750	9750	0
154	20240315	171200	466265080	9750	9750	9750	9750	0
155	20240315	171100	466265080	9750	9750	9750	9750	0
156	20240315	171000	466265080	9750	9750	9750	9750	0
157	20240315	170900	466265080	9750	9750	9750	9750	0
158	20240315	170800	466265080	9750	9750	9750	9750	0
159	20240315	170700	466265080	9750	9750	9750	9750	0
160	20240315	170600	466265080	9750	9750	9750	9750	0
161	20240315	170500	466265080	9750	9750	9750	9750	0
162	20240315	170400	466265080	9750	9750	9750	9750	0
163	20240315	170300	466265080	9750	9750	9750	9750	0
164	20240315	170200	466265080	9750	9750	9750	9750	0
165	20240315	170100	466265080	9750	9750	9750	9750	0
166	20240315	170000	466265080	9750	9750	9750	9750	0
167	20240315	165900	466265080	9750	9750	9750	9750	0
168	20240315	165800	466265080	9750	9750	9750	9750	0
169	20240315	165700	466265080	9750	9750	9750	9750	0
170	20240315	165600	466265080	9750	9750	9750	9750	0
171	20240315	165500	466265080	9750	9750	9750	9750	0
172	20240315	165400	466265080	9750	9750	9750	9750	0
173	20240315	165300	466265080	9750	9750	9750	9750	0
174	20240315	165200	466265080	9750	9750	9750	9750	0
175	20240315	165100	466265080	9750	9750	9750	9750	0
176	20240315	165000	466265080	9750	9750	9750	9750	0
177	20240315	164900	466265080	9750	9750	9750	9750	0
178	20240315	164800	466265080	9750	9750	9750	9750	0
179	20240315	164700	466265080	9750	9750	9750	9750	0
180	20240315	164600	466265080	9750	9750	9750	9750	0
181	20240315	164500	466265080	9750	9750	9750	9750	0
182	20240315	164400	466265080	9750	9750	9750	9750	547
183	20240315	164300	466265080	9750	9750	9750	9750	0
184	20240315	164200	466265080	9750	9750	9750	9750	0
185	20240315	164100	466265080	9750	9750	9750	9750	0
186	20240315	164000	466265080	9750	9750	9750	9750	0
187	20240315	163900	466265080	9750	9750	9750	9750	0
188	20240315	163800	466265080	9750	9750	9750	9750	0
189	20240315	163700	466265080	9750	9750	9750	9750	0
190	20240315	163600	466265080	9750	9750	9750	9750	0
191	20240315	163500	466265080	9750	9750	9750	9750	0
192	20240315	163400	466265080	9750	9750	9750	9750	0
193	20240315	163300	466265080	9750	9750	9750	9750	0
194	20240315	163200	466265080	9750	9750	9750	9750	0
195	20240315	163100	466265080	9750	9750	9750	9750	0
196	20240315	163000	466265080	9750	9750	9750	9750	0
197	20240315	162900	466265080	9750	9750	9750	9750	0
198	20240315	162800	466265080	9750	9750	9750	9750	0
199	20240315	162700	466265080	9750	9750	9750	9750	0
200	20240315	162600	466265080	9750	9750	9750	9750	0
201	20240315	162500	466265080	9750	9750	9750	9750	0
202	20240315	162400	466265080	9750	9750	9750	9750	0
203	20240315	162300	466265080	9750	9750	9750	9750	0
204	20240315	162200	466265080	9750	9750	9750	9750	0
205	20240315	162100	466265080	9750	9750	9750	9750	0
206	20240315	162000	466265080	9750	9750	9750	9750	0
207	20240315	161900	466265080	9750	9750	9750	9750	0
208	20240315	161800	466265080	9750	9750	9750	9750	0
209	20240315	161700	466265080	9750	9750	9750	9750	0
210	20240315	161600	466265080	9750	9750	9750	9750	0
211	20240315	161500	466265080	9750	9750	9750	9750	0
212	20240315	161400	466265080	9750	9750	9750	9750	547
213	20240315	161300	466265080	9750	9750	9750	9750	0
214	20240315	161200	466265080	9750	9750	9750	9750	0
215	20240315	161100	466265080	9750	9750	9750	9750	0
216	20240315	161000	466265080	9750	9750	9750	9750	0
217	20240315	160900	466265080	9750	9750	9750	9750	0
218	20240315	160800	466265080	9750	9750	9750	9750	0
219	20240315	160700	466265080	9750	9750	9750	9750	0
220	20240315	160600	466265080	9750	9750	9750	9750	0
221	20240315	160500	466265080	9750	9750	9750	9750	0
222	20240315	160400	466265080	9750	9750	9750	9750	0
223	20240315	160300	466265080	9750	9750	9750	9750	0
224	20240315	160200	466265080	9750	9750	9750	9750	0
225	20240315	160100	466265080	9750	9750	9750	9750	0
226	20240315	160000	466265080	9750	9750	9750	9750	0
227	20240315	155900	466265080	9750	9750	9750	9750	0
228	20240315	155800	466265080	9750	9750	9750	9750	0
229	20240315	155700	466265080	9750	9750	9750	9750	0
230	20240315	155600	466265080	9750	9750	9750	9750	0
231	20240315	155500	466265080	9750	9750	9750	9750	0
232	20240315	155400	466265080	9750	9750	9750	9750	0
233	20240315	155300	466265080	9750	9750	9750	9750	0
234	20240315	155200	466265080	9750	9750	9750	9750	0
235	20240315	155100	466265080	9750	9750	9750	9750	0
236	20240315	155000	466265080	9750	9750	9750	9750	0
237	20240315	154900	466265080	9750	9750	9750	9750	0
238	20240315	154800	466265080	9750	9750	9750	9750	0
239	20240315	154700	466265080	9750	9750	9750	9750	0
240	20240315	154600	466265080	9750	9750	9750	9750	0
241	20240315	154500	466265080	9750	9750	9750	9750	0
242	20240315	154400	466265080	9750	9750	9750	9750	547
243	20240315	154300	466265080	9750	9750	9750	9750	0
244	20240315	154200	466265080	9750	9750	9750	9750	0
245	20240315	154100	466265080	9750	9750	9750	9750	0
246	20240315	154000	466265080	9750	9750	9750	9750	0
247	20240315	153900	466265080	9750	9750	9750	9750	0
248	20240315	153800	466265080	9750	9750	9750	9750	0
249	20240315	153700	466265080	9750	9750	9750	9750	0
250	20240315	153600	466265080	9750	9750	9750	9750	0
251	20240315	153500	466265080	9750	9750	9750	9750	0
252	20240315	153400	466265080	9750	9750	9750	9750	0
253	20240315	153300	466265080	9750	9750	9750	9750	0
254	20240315	153200	466265080	9750	9750	9750	9750	0
255	20240315	153100	466265080	9750	9750	9750	9750	0
256	20240315	153000	466265080	9750	9750	9750	9750	547
257	20240315	152900	460931830	9750	9750	9750	9750	0
258	20240315	152800	460931830	9750	9750	9750	9750	0
259	20240315	152700	460931830	9750	9750	9750	9750	0
260	20240315	152600	460931830	9750	9750	9750	9750	0
261	20240315	152500	460931830	9750	9750	9750	9750	0
262	20240315	152400	460931830	9750	9750	9750	9750	0
263	20240315	152300	460931830	9750	9750	9750	9750	0
264	20240315	152200	460931830	9750	9750	9750	9750	0
265	20240315	152100	460931830	9750	9750	9750	9750	0
266	20240315	152000	460931830	9750	9750	9750	9750	0
267	20240315	151900	460931830	9750	9740	9750	9740	45
268	20240315	151800	460493430	9750	9750	9750	9750	32
269	20240315	151700	460181430	9750	9730	9750	9730	98
270	20240315	151600	459226220	9720	9740	9740	9720	51
271	20240315	151500	458729820	9740	9740	9740	9740	20
272	20240315	151400	458535020	9740	9720	9740	9720	355
273	20240315	151300	455078060	9720	9720	9720	9720	7
274	20240315	151200	455010020	9740	9730	9740	9720	52
275	20240315	151100	454504140	9740	9730	9740	9730	201
276	20240315	151000	452547900	9720	9730	9730	9720	205
277	20240315	150900	450553450	9750	9750	9760	9750	109
278	20240315	150800	449490220	9750	9750	9750	9750	121
279	20240315	150700	448310470	9750	9750	9750	9750	45
280	20240315	150600	447871720	9750	9760	9760	9740	189
281	20240315	150500	446028620	9760	9750	9760	9750	74
282	20240315	150400	445307090	9750	9730	9750	9730	134
283	20240315	150300	444000640	9740	9720	9740	9720	22
284	20240315	150200	443786780	9750	9750	9750	9750	39
285	20240315	150100	443406530	9750	9750	9750	9750	1
286	20240315	150000	443396780	9720	9720	9720	9720	27
287	20240315	145900	443134340	9720	9720	9720	9720	8
288	20240315	145800	443056580	9720	9730	9750	9720	40
289	20240315	145700	442667480	9730	9730	9730	9730	181
290	20240315	145600	440906350	9740	9740	9740	9740	1
291	20240315	145500	440896610	9740	9740	9740	9740	0
292	20240315	145400	440896610	9740	9740	9740	9740	110
293	20240315	145300	439825210	9730	9750	9750	9730	2
294	20240315	145200	439805730	9750	9750	9750	9750	2
295	20240315	145100	439786230	9750	9750	9750	9750	0
296	20240315	145000	439786230	9750	9750	9750	9750	0
297	20240315	144900	439786230	9750	9750	9750	9750	1
298	20240315	144800	439776480	9710	9750	9750	9710	21
299	20240315	144700	439572530	9700	9710	9710	9700	200
300	20240315	144600	437632140	9710	9740	9740	9700	204
301	20240315	144500	435652980	9770	9750	9770	9750	38
302	20240315	144400	435282140	9750	9770	9770	9750	3
303	20240315	144300	435252860	9780	9780	9780	9780	554
304	20240315	144200	429834740	9780	9730	9780	9730	561
305	20240315	144100	424363290	9720	9700	9720	9700	257
306	20240315	144000	421866830	9700	9700	9700	9700	49
307	20240315	143900	421391530	9710	9710	9710	9710	1
308	20240315	143800	421381820	9700	9700	9700	9700	464
309	20240315	143700	416881020	9710	9710	9710	9710	43
310	20240315	143600	416463490	9700	9670	9700	9670	107
311	20240315	143500	415427780	9700	9700	9700	9700	1
312	20240315	143400	415418080	9700	9700	9700	9700	35
313	20240315	143300	415078580	9700	9700	9700	9700	1
314	20240315	143200	415068880	9700	9700	9700	9700	46
315	20240315	143100	414622680	9700	9700	9700	9700	1
316	20240315	143000	414612980	9700	9690	9700	9690	512
317	20240315	142900	409646610	9690	9700	9700	9690	101
318	20240315	142800	408667910	9690	9690	9690	9670	38
319	20240315	142700	408299730	9690	9690	9690	9690	0
320	20240315	142600	408299730	9690	9690	9690	9680	86
321	20240315	142500	407466890	9680	9680	9690	9680	162
322	20240315	142400	405898710	9680	9680	9680	9680	21
323	20240315	142300	405695430	9660	9680	9680	9660	21
324	20240315	142200	405492550	9680	9680	9680	9680	349
325	20240315	142100	402114230	9670	9650	9670	9650	156
326	20240315	142000	400605830	9660	9640	9660	9640	371
327	20240315	141900	397025240	9640	9640	9640	9640	1
328	20240315	141800	397015600	9630	9640	9650	9630	48
329	20240315	141700	396552450	9650	9640	9650	9640	201
330	20240315	141600	394612930	9640	9640	9640	9640	18
331	20240315	141500	394439410	9640	9640	9640	9640	40
332	20240315	141400	394053810	9640	9640	9640	9640	0
333	20240315	141300	394053810	9640	9640	9650	9640	150
334	20240315	141200	392607800	9650	9640	9650	9640	69
335	20240315	141100	391942630	9640	9640	9640	9640	32
336	20240315	141000	391634150	9650	9640	9650	9640	119
337	20240315	140900	390486980	9640	9630	9640	9630	93
338	20240315	140800	389591380	9630	9630	9630	9630	37
339	20240315	140700	389235070	9630	9620	9630	9620	2
340	20240315	140600	389215820	9630	9630	9630	9630	47
341	20240315	140500	388763210	9630	9630	9630	9630	28
342	20240315	140400	388493570	9630	9630	9630	9630	18
343	20240315	140300	388320230	9630	9630	9630	9590	29
344	20240315	140200	388041360	9640	9590	9640	9590	2
345	20240315	140100	388022130	9630	9630	9630	9630	28
346	20240315	140000	387752490	9590	9630	9630	9590	45
347	20240315	135900	387319460	9630	9630	9630	9630	0
348	20240315	135800	387319460	9630	9630	9630	9630	31
349	20240315	135700	387020930	9620	9620	9620	9620	20
350	20240315	135600	386828530	9620	9620	9620	9620	40
351	20240315	135500	386443730	9630	9600	9630	9600	3271
352	20240315	135400	355011180	9600	9600	9600	9600	169
353	20240315	135300	353388780	9600	9600	9600	9600	125
354	20240315	135200	352188780	9600	9600	9600	9600	121
355	20240315	135100	351027180	9610	9610	9610	9610	5
356	20240315	135000	350979130	9610	9610	9610	9610	320
357	20240315	134900	347903930	9600	9600	9600	9600	63
358	20240315	134800	347299130	9600	9600	9600	9600	0
359	20240315	134700	347299130	9600	9600	9600	9600	231
360	20240315	134600	345081530	9600	9600	9600	9600	161
361	20240315	134500	343535930	9590	9600	9600	9590	106
362	20240315	134400	342518340	9610	9610	9610	9610	100
363	20240315	134300	341557340	9610	9610	9610	9610	2
364	20240315	134200	341538120	9610	9610	9610	9610	0
365	20240315	134100	341538120	9610	9610	9610	9610	0
366	20240315	134000	341538120	9610	9610	9610	9610	1
367	20240315	133900	341528510	9630	9630	9630	9630	0
368	20240315	133800	341528510	9630	9630	9630	9630	0
369	20240315	133700	341528510	9630	9630	9630	9630	0
370	20240315	133600	341528510	9630	9630	9630	9630	0
371	20240315	133500	341528510	9630	9630	9630	9630	0
372	20240315	133400	341528510	9630	9630	9630	9630	0
373	20240315	133300	341528510	9630	9630	9630	9630	6
374	20240315	133200	341470730	9550	9620	9640	9550	2732
375	20240315	133100	315329840	9610	9610	9610	9610	470
376	20240315	133000	310813140	9630	9630	9630	9630	0
377	20240315	132900	310813140	9630	9630	9630	9630	0
378	20240315	132800	310813140	9630	9630	9630	9630	0
379	20240315	132700	310813140	9630	9630	9630	9630	0
380	20240315	132600	310813140	9630	9630	9630	9630	0
381	20240315	132500	310813140	9630	9630	9630	9630	0
382	20240315	132400	310813140	9630	9630	9630	9630	0
383	20240315	132300	310813140	9630	9630	9630	9630	0
384	20240315	132200	310813140	9630	9630	9630	9630	0
385	20240315	132100	310813140	9630	9630	9630	9550	1741
386	20240315	132000	294132190	9630	9630	9630	9630	17
387	20240315	131900	293968480	9590	9590	9590	9590	200
388	20240315	131800	292050480	9590	9590	9590	9590	112
389	20240315	131700	290976400	9590	9590	9590	9590	10
390	20240315	131600	290880500	9640	9640	9640	9640	0
391	20240315	131500	290880500	9640	9630	9640	9630	100
392	20240315	131400	289916590	9580	9600	9600	9580	14
393	20240315	131300	289782430	9630	9630	9630	9630	1
394	20240315	131200	289772800	9620	9620	9620	9620	0
395	20240315	131100	289772800	9620	9620	9620	9620	60
396	20240315	131000	289195600	9620	9620	9620	9620	0
397	20240315	130900	289195600	9620	9620	9620	9620	0
398	20240315	130800	289195600	9620	9620	9620	9620	0
399	20240315	130700	289195600	9620	9620	9620	9620	5
400	20240315	130600	289147500	9640	9640	9640	9640	0
401	20240315	130500	289147500	9640	9640	9640	9640	8
402	20240315	130400	289070380	9640	9640	9640	9640	20
403	20240315	130300	288877580	9640	9640	9640	9640	0
404	20240315	130200	288877580	9640	9640	9640	9640	0
405	20240315	130100	288877580	9640	9640	9640	9640	0
406	20240315	130000	288877580	9640	9640	9640	9640	0
407	20240315	125900	288877580	9640	9640	9640	9640	0
408	20240315	125800	288877580	9640	9640	9640	9640	0
409	20240315	125700	288877580	9640	9640	9640	9640	1
410	20240315	125600	288867940	9640	9640	9640	9640	0
411	20240315	125500	288867940	9640	9640	9640	9640	0
412	20240315	125400	288867940	9640	9640	9640	9640	0
413	20240315	125300	288867940	9640	9640	9640	9640	0
414	20240315	125200	288867940	9640	9640	9640	9640	1
415	20240315	125100	288858300	9640	9640	9640	9640	20
416	20240315	125000	288665500	9640	9640	9640	9640	0
417	20240315	124900	288665500	9640	9640	9640	9640	0
418	20240315	124800	288665500	9640	9640	9640	9640	0
419	20240315	124700	288665500	9640	9640	9640	9640	1
420	20240315	124600	288655860	9550	9580	9580	9550	1000
421	20240315	124500	279091230	9620	9620	9620	9620	502
422	20240315	124400	274261990	9590	9590	9590	9590	0
423	20240315	124300	274261990	9590	9590	9590	9590	270
424	20240315	124200	271672690	9620	9620	9620	9620	1
425	20240315	124100	271663070	9580	9580	9580	9580	1
426	20240315	124000	271653490	9580	9590	9590	9580	226
427	20240315	123900	269486400	9580	9580	9580	9580	0
428	20240315	123800	269486400	9580	9580	9580	9580	0
429	20240315	123700	269486400	9580	9580	9580	9580	0
430	20240315	123600	269486400	9580	9580	9580	9580	0
431	20240315	123500	269486400	9580	9580	9580	9580	0
432	20240315	123400	269486400	9580	9580	9580	9580	0
433	20240315	123300	269486400	9580	9580	9580	9580	0
434	20240315	123200	269486400	9580	9580	9580	9580	0
435	20240315	123100	269486400	9580	9580	9580	9580	0
436	20240315	123000	269486400	9580	9580	9580	9580	10
437	20240315	122900	269390600	9580	9630	9630	9580	140
438	20240315	122800	268042900	9620	9620	9620	9620	0
439	20240315	122700	268042900	9620	9620	9620	9620	0
440	20240315	122600	268042900	9620	9620	9620	9620	34
441	20240315	122500	267715820	9560	9560	9560	9560	0
442	20240315	122400	267715820	9560	9560	9560	9560	34
443	20240315	122300	267390780	9600	9600	9600	9600	0
444	20240315	122200	267390780	9600	9560	9600	9560	528
445	20240315	122100	262337820	9560	9560	9560	9560	0
446	20240315	122000	262337820	9560	9560	9560	9560	0
447	20240315	121900	262337820	9560	9610	9610	9560	97
448	20240315	121800	261410050	9610	9610	9610	9610	0
449	20240315	121700	261410050	9610	9610	9610	9610	0
450	20240315	121600	261410050	9610	9610	9610	9610	0
451	20240315	121500	261410050	9610	9610	9610	9610	0
452	20240315	121400	261410050	9610	9610	9610	9610	1
453	20240315	121300	261400440	9620	9620	9620	9620	1
454	20240315	121200	261390820	9630	9630	9630	9630	0
455	20240315	121100	261390820	9630	9630	9630	9630	0
456	20240315	121000	261390820	9630	9630	9630	9630	0
457	20240315	120900	261390820	9630	9630	9630	9630	1
458	20240315	120800	261381190	9630	9630	9630	9630	0
459	20240315	120700	261381190	9630	9630	9630	9630	0
460	20240315	120600	261381190	9630	9630	9630	9630	0
461	20240315	120500	261381190	9630	9630	9630	9630	0
462	20240315	120400	261381190	9630	9630	9630	9630	0
463	20240315	120300	261381190	9630	9630	9630	9630	0
464	20240315	120200	261381190	9630	9630	9630	9630	1
465	20240315	120100	261371560	9640	9640	9640	9640	0
466	20240315	120000	261371560	9640	9640	9640	9640	0
467	20240315	115900	261371560	9640	9640	9640	9640	0
468	20240315	115800	261371560	9640	9640	9640	9640	0
469	20240315	115700	261371560	9640	9640	9640	9640	0
470	20240315	115600	261371560	9640	9640	9640	9640	0
471	20240315	115500	261371560	9640	9640	9640	9640	0
472	20240315	115400	261371560	9640	9640	9640	9640	0
473	20240315	115300	261371560	9640	9640	9640	9640	0
474	20240315	115200	261371560	9640	9640	9640	9640	0
475	20240315	115100	261371560	9640	9640	9640	9640	250
476	20240315	115000	258961560	9650	9570	9650	9570	124
477	20240315	114900	257774720	9540	9540	9540	9540	0
478	20240315	114800	257774720	9540	9540	9540	9540	685
479	20240315	114700	251239820	9540	9550	9550	9540	1805
480	20240315	114600	234005560	9560	9560	9560	9560	32
481	20240315	114500	233699640	9560	9560	9560	9560	11
482	20240315	114400	233594480	9560	9560	9560	9560	0
483	20240315	114300	233594480	9560	9570	9570	9560	506
484	20240315	114200	228755900	9570	9570	9570	9570	0
485	20240315	114100	228755900	9570	9570	9570	9570	0
486	20240315	114000	228755900	9570	9570	9570	9570	0
487	20240315	113900	228755900	9570	9570	9570	9570	0
488	20240315	113800	228755900	9570	9570	9570	9570	148
489	20240315	113700	227339540	9600	9600	9600	9600	0
490	20240315	113600	227339540	9600	9600	9600	9600	8
491	20240315	113500	227262740	9570	9590	9600	9570	52
492	20240315	113400	226764570	9590	9600	9600	9590	8
493	20240315	113300	226687840	9600	9600	9600	9600	1
494	20240315	113200	226678240	9590	9590	9590	9590	15
495	20240315	113100	226534390	9590	9590	9590	9590	10
496	20240315	113000	226438490	9590	9590	9590	9590	0
497	20240315	112900	226438490	9590	9590	9590	9590	0
498	20240315	112800	226438490	9590	9590	9590	9590	0
499	20240315	112700	226438490	9590	9590	9590	9590	5
500	20240315	112600	226390540	9590	9590	9590	9590	5
501	20240315	112500	226342590	9590	9590	9590	9590	0
502	20240315	112400	226342590	9590	9590	9590	9590	10
503	20240315	112300	226246690	9580	9580	9580	9580	223
504	20240315	112200	224110350	9620	9620	9620	9620	90
505	20240315	112100	223244550	9590	9590	9590	9590	0
506	20240315	112000	223244550	9590	9590	9590	9590	0
507	20240315	111900	223244550	9590	9590	9590	9590	0
508	20240315	111800	223244550	9590	9590	9590	9590	0
509	20240315	111700	223244550	9590	9590	9590	9590	0
510	20240315	111600	223244550	9590	9590	9590	9590	66
511	20240315	111500	222611610	9590	9590	9590	9590	20
512	20240315	111400	222419810	9590	9590	9590	9590	130
513	20240315	111300	221173110	9600	9600	9600	9600	240
514	20240315	111200	218869110	9640	9640	9640	9640	0
515	20240315	111100	218869110	9640	9640	9640	9640	0
516	20240315	111000	218869110	9640	9640	9640	9640	0
517	20240315	110900	218869110	9640	9640	9640	9640	0
518	20240315	110800	218869110	9640	9640	9640	9640	0
519	20240315	110700	218869110	9640	9640	9640	9640	0
520	20240315	110600	218869110	9640	9640	9640	9640	1
521	20240315	110500	218859470	9640	9640	9640	9640	100
522	20240315	110400	217895470	9640	9640	9640	9640	0
523	20240315	110300	217895470	9640	9640	9640	9640	0
524	20240315	110200	217895470	9640	9640	9640	9640	0
525	20240315	110100	217895470	9640	9640	9640	9640	0
526	20240315	110000	217895470	9640	9640	9640	9640	0
527	20240315	105900	217895470	9640	9640	9640	9640	0
528	20240315	105800	217895470	9640	9640	9640	9640	0
529	20240315	105700	217895470	9640	9640	9640	9640	0
530	20240315	105600	217895470	9640	9640	9640	9640	1
531	20240315	105500	217885830	9600	9630	9630	9600	358
532	20240315	105400	214444710	9630	9630	9630	9630	0
533	20240315	105300	214444710	9630	9630	9630	9630	100
534	20240315	105200	213481710	9630	9630	9630	9630	0
535	20240315	105100	213481710	9630	9630	9630	9630	5
536	20240315	105000	213433560	9640	9640	9640	9640	0
537	20240315	104900	213433560	9640	9640	9640	9640	0
538	20240315	104800	213433560	9640	9640	9640	9640	0
539	20240315	104700	213433560	9640	9630	9640	9620	175
540	20240315	104600	211749560	9630	9630	9630	9630	0
541	20240315	104500	211749560	9630	9630	9630	9630	103
542	20240315	104400	210757670	9630	9630	9630	9630	10
543	20240315	104300	210661370	9650	9650	9650	9650	0
544	20240315	104200	210661370	9650	9650	9650	9650	10
545	20240315	104100	210564870	9660	9660	9660	9660	0
546	20240315	104000	210564870	9660	9660	9660	9660	0
547	20240315	103900	210564870	9660	9660	9660	9660	0
548	20240315	103800	210564870	9660	9660	9660	9660	4
549	20240315	103700	210526230	9660	9660	9660	9660	40
550	20240315	103600	210139830	9660	9660	9660	9660	31
551	20240315	103500	209840370	9660	9660	9660	9660	0
552	20240315	103400	209840370	9660	9660	9660	9660	0
553	20240315	103300	209840370	9660	9660	9660	9660	0
554	20240315	103200	209840370	9660	9660	9660	9660	0
555	20240315	103100	209840370	9660	9660	9660	9660	4
556	20240315	103000	209801730	9630	9630	9630	9630	0
557	20240315	102900	209801730	9630	9630	9630	9630	13
558	20240315	102800	209676540	9630	9640	9640	9630	20
559	20240315	102700	209483870	9640	9640	9640	9640	0
560	20240315	102600	209483870	9640	9640	9640	9640	0
561	20240315	102500	209483870	9640	9640	9640	9640	0
562	20240315	102400	209483870	9640	9640	9640	9640	0
563	20240315	102300	209483870	9640	9640	9640	9640	26
564	20240315	102200	209233230	9640	9640	9640	9640	2
565	20240315	102100	209213950	9650	9650	9650	9650	0
566	20240315	102000	209213950	9650	9650	9650	9650	7
567	20240315	101900	209146400	9660	9660	9660	9660	1
568	20240315	101800	209136740	9660	9660	9660	9660	0
569	20240315	101700	209136740	9660	9660	9660	9660	0
570	20240315	101600	209136740	9660	9660	9660	9660	4
571	20240315	101500	209098100	9660	9660	9660	9660	0
572	20240315	101400	209098100	9660	9690	9690	9660	80
573	20240315	101300	208324250	9690	9690	9690	9690	0
574	20240315	101200	208324250	9690	9690	9690	9690	0
575	20240315	101100	208324250	9690	9690	9690	9690	0
576	20240315	101000	208324250	9690	9690	9690	9690	579
577	20240315	100900	202713740	9720	9720	9730	9720	21
578	20240315	100800	202509610	9720	9690	9720	9690	69
579	20240315	100700	201840520	9700	9700	9700	9700	8
580	20240315	100600	201762920	9700	9700	9700	9700	0
581	20240315	100500	201762920	9700	9700	9700	9700	0
582	20240315	100400	201762920	9700	9700	9700	9700	0
583	20240315	100300	201762920	9700	9700	9700	9700	0
584	20240315	100200	201762920	9700	9700	9700	9700	1
585	20240315	100100	201753220	9680	9690	9690	9680	368
586	20240315	100000	198190920	9680	9680	9680	9680	10
587	20240315	095900	198094120	9680	9680	9680	9680	0
588	20240315	095800	198094120	9680	9680	9680	9680	184
589	20240315	095700	196313000	9690	9690	9690	9690	2
590	20240315	095600	196293620	9690	9680	9690	9680	356
591	20240315	095500	192847530	9670	9670	9670	9670	5
592	20240315	095400	192799180	9680	9680	9680	9680	0
593	20240315	095300	192799180	9680	9680	9680	9680	1
594	20240315	095200	192789500	9690	9690	9690	9690	1
595	20240315	095100	192779810	9680	9680	9680	9680	100
596	20240315	095000	191811810	9680	9650	9680	9650	338
597	20240315	094900	188545680	9650	9660	9660	9650	201
598	20240315	094800	186606020	9650	9650	9650	9650	223
599	20240315	094700	184454070	9650	9650	9650	9650	80
600	20240315	094600	183682070	9660	9670	9670	9660	265
601	20240315	094500	181121080	9670	9670	9670	9670	0
602	20240315	094400	181121080	9670	9680	9680	9670	11
603	20240315	094300	181014610	9730	9730	9730	9730	0
604	20240315	094200	181014610	9730	9730	9730	9730	1
605	20240315	094100	181004880	9670	9680	9680	9670	50
606	20240315	094000	180521370	9670	9670	9670	9670	0
607	20240315	093900	180521370	9670	9670	9670	9670	0
608	20240315	093800	180521370	9670	9670	9670	9670	20
609	20240315	093700	180327970	9730	9730	9730	9730	10
610	20240315	093600	180230670	9730	9720	9740	9660	688
611	20240315	093500	173537770	9720	9720	9720	9720	1065
612	20240315	093400	163185970	9720	9710	9720	9710	210
613	20240315	093300	161144870	9690	9670	9690	9670	120
614	20240315	093200	159982250	9630	9630	9630	9630	1
615	20240315	093100	159972620	9670	9620	9670	9620	969
616	20240315	093000	150616550	9610	9610	9610	9610	0
617	20240315	092900	150616550	9610	9610	9610	9610	1
618	20240315	092800	150606940	9600	9600	9600	9600	0
619	20240315	092700	150606940	9600	9600	9600	9600	0
620	20240315	092600	150606940	9600	9590	9600	9590	234
621	20240315	092500	148361070	9580	9550	9580	9550	257
622	20240315	092400	145899560	9550	9550	9560	9550	317
623	20240315	092300	142872200	9550	9550	9550	9550	23
624	20240315	092200	142652550	9550	9570	9570	9550	1364
625	20240315	092100	129617230	9580	9590	9590	9580	110
626	20240315	092000	128563410	9600	9600	9600	9600	108
627	20240315	091900	127526610	9630	9630	9630	9630	18
628	20240315	091800	127353270	9600	9580	9600	9580	649
629	20240315	091700	121126860	9580	9570	9580	9570	201
630	20240315	091600	119201330	9570	9570	9570	9570	0
631	20240315	091500	119201330	9570	9580	9580	9570	621
632	20240315	091400	113257360	9580	9580	9580	9580	1
633	20240315	091300	113247780	9580	9550	9580	9550	1968
634	20240315	091200	94453350	9550	9580	9580	9550	222
635	20240315	091100	92331980	9590	9550	9590	9550	345
636	20240315	091000	89037190	9550	9570	9620	9550	1770
637	20240315	090900	72124750	9570	9640	9640	9570	550
638	20240315	090800	66846630	9640	9600	9640	9600	136
639	20240315	090700	65540990	9600	9650	9650	9600	726
640	20240315	090600	58567610	9660	9650	9660	9650	42
641	20240315	090500	58162300	9660	9660	9660	9660	5
642	20240315	090400	58114000	9690	9690	9690	9690	1
643	20240315	090300	58104310	9580	9630	9730	9580	212
644	20240315	090200	56059100	9630	9610	9630	9560	1989
645	20240315	090100	36959790	9640	9640	9640	9640	10
646	20240315	090000	36863390	9670	9590	9670	9560	3839