KissMeData/003070/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	183900	156141160	9060	9060	9060	9060	653
3	20240319	183800	156141160	9060	9060	9060	9060	0
4	20240319	183700	156141160	9060	9060	9060	9060	0
5	20240319	183600	156141160	9060	9060	9060	9060	0
6	20240319	183500	156141160	9060	9060	9060	9060	0
7	20240319	183400	156141160	9060	9060	9060	9060	0
8	20240319	183300	156141160	9060	9060	9060	9060	0
9	20240319	183200	156141160	9060	9060	9060	9060	0
10	20240319	183100	156141160	9060	9060	9060	9060	0
11	20240319	183000	156141160	9060	9060	9060	9060	0
12	20240319	182900	156141160	9060	9060	9060	9060	0
13	20240319	182800	156141160	9060	9060	9060	9060	0
14	20240319	182700	156141160	9060	9060	9060	9060	0
15	20240319	182600	156141160	9060	9060	9060	9060	0
16	20240319	182500	156141160	9060	9060	9060	9060	0
17	20240319	182400	156141160	9060	9060	9060	9060	0
18	20240319	182300	156141160	9060	9060	9060	9060	0
19	20240319	182200	156141160	9060	9060	9060	9060	0
20	20240319	182100	156141160	9060	9060	9060	9060	0
21	20240319	182000	156141160	9060	9060	9060	9060	0
22	20240319	181900	156141160	9060	9060	9060	9060	0
23	20240319	181800	156141160	9060	9060	9060	9060	0
24	20240319	181700	156141160	9060	9060	9060	9060	0
25	20240319	181600	156141160	9060	9060	9060	9060	0
26	20240319	181500	156141160	9060	9060	9060	9060	0
27	20240319	181400	156141160	9060	9060	9060	9060	0
28	20240319	181300	156141160	9060	9060	9060	9060	0
29	20240319	181200	156141160	9060	9060	9060	9060	0
30	20240319	181100	156141160	9060	9060	9060	9060	0
31	20240319	181000	156141160	9060	9060	9060	9060	0
32	20240319	180900	156141160	9060	9060	9060	9060	653
33	20240319	180800	156141160	9060	9060	9060	9060	0
34	20240319	180700	156141160	9060	9060	9060	9060	0
35	20240319	180600	156141160	9060	9060	9060	9060	0
36	20240319	180500	156141160	9060	9060	9060	9060	0
37	20240319	180400	156141160	9060	9060	9060	9060	0
38	20240319	180300	156141160	9060	9060	9060	9060	0
39	20240319	180200	156141160	9060	9060	9060	9060	0
40	20240319	180100	156141160	9060	9060	9060	9060	0
41	20240319	180000	156141160	9060	9060	9060	9060	0
42	20240319	175900	156141160	9060	9060	9060	9060	0
43	20240319	175800	156141160	9060	9060	9060	9060	0
44	20240319	175700	156141160	9060	9060	9060	9060	0
45	20240319	175600	156141160	9060	9060	9060	9060	0
46	20240319	175500	156141160	9060	9060	9060	9060	0
47	20240319	175400	156141160	9060	9060	9060	9060	0
48	20240319	175300	156141160	9060	9060	9060	9060	0
49	20240319	175200	156141160	9060	9060	9060	9060	0
50	20240319	175100	156141160	9060	9060	9060	9060	0
51	20240319	175000	156141160	9060	9060	9060	9060	0
52	20240319	174900	156141160	9060	9060	9060	9060	0
53	20240319	174800	156141160	9060	9060	9060	9060	0
54	20240319	174700	156141160	9060	9060	9060	9060	0
55	20240319	174600	156141160	9060	9060	9060	9060	0
56	20240319	174500	156141160	9060	9060	9060	9060	0
57	20240319	174400	156141160	9060	9060	9060	9060	0
58	20240319	174300	156141160	9060	9060	9060	9060	0
59	20240319	174200	156141160	9060	9060	9060	9060	0
60	20240319	174100	156141160	9060	9060	9060	9060	0
61	20240319	174000	156141160	9060	9060	9060	9060	0
62	20240319	173900	156141160	9060	9060	9060	9060	653
63	20240319	173800	156141160	9060	9060	9060	9060	0
64	20240319	173700	156141160	9060	9060	9060	9060	0
65	20240319	173600	156141160	9060	9060	9060	9060	0
66	20240319	173500	156141160	9060	9060	9060	9060	0
67	20240319	173400	156141160	9060	9060	9060	9060	0
68	20240319	173300	156141160	9060	9060	9060	9060	0
69	20240319	173200	156141160	9060	9060	9060	9060	0
70	20240319	173100	156141160	9060	9060	9060	9060	0
71	20240319	173000	156141160	9060	9060	9060	9060	0
72	20240319	172900	156141160	9060	9060	9060	9060	0
73	20240319	172800	156141160	9060	9060	9060	9060	0
74	20240319	172700	156141160	9060	9060	9060	9060	0
75	20240319	172600	156141160	9060	9060	9060	9060	0
76	20240319	172500	156141160	9060	9060	9060	9060	0
77	20240319	172400	156141160	9060	9060	9060	9060	0
78	20240319	172300	156141160	9060	9060	9060	9060	0
79	20240319	172200	156141160	9060	9060	9060	9060	0
80	20240319	172100	156141160	9060	9060	9060	9060	0
81	20240319	172000	156141160	9060	9060	9060	9060	0
82	20240319	171900	156141160	9060	9060	9060	9060	0
83	20240319	171800	156141160	9060	9060	9060	9060	0
84	20240319	171700	156141160	9060	9060	9060	9060	0
85	20240319	171600	156141160	9060	9060	9060	9060	0
86	20240319	171500	156141160	9060	9060	9060	9060	0
87	20240319	171400	156141160	9060	9060	9060	9060	0
88	20240319	171300	156141160	9060	9060	9060	9060	0
89	20240319	171200	156141160	9060	9060	9060	9060	0
90	20240319	171100	156141160	9060	9060	9060	9060	0
91	20240319	171000	156141160	9060	9060	9060	9060	0
92	20240319	170900	156141160	9060	9060	9060	9060	653
93	20240319	170800	156141160	9060	9060	9060	9060	0
94	20240319	170700	156141160	9060	9060	9060	9060	0
95	20240319	170600	156141160	9060	9060	9060	9060	0
96	20240319	170500	156141160	9060	9060	9060	9060	0
97	20240319	170400	156141160	9060	9060	9060	9060	0
98	20240319	170300	156141160	9060	9060	9060	9060	0
99	20240319	170200	156141160	9060	9060	9060	9060	0
100	20240319	170100	156141160	9060	9060	9060	9060	0
101	20240319	170000	156141160	9060	9060	9060	9060	0
102	20240319	165900	156141160	9060	9060	9060	9060	0
103	20240319	165800	156141160	9060	9060	9060	9060	0
104	20240319	165700	156141160	9060	9060	9060	9060	0
105	20240319	165600	156141160	9060	9060	9060	9060	0
106	20240319	165500	156141160	9060	9060	9060	9060	0
107	20240319	165400	156141160	9060	9060	9060	9060	0
108	20240319	165300	156141160	9060	9060	9060	9060	0
109	20240319	165200	156141160	9060	9060	9060	9060	0
110	20240319	165100	156141160	9060	9060	9060	9060	0
111	20240319	165000	156141160	9060	9060	9060	9060	0
112	20240319	164900	156141160	9060	9060	9060	9060	0
113	20240319	164800	156141160	9060	9060	9060	9060	0
114	20240319	164700	156141160	9060	9060	9060	9060	0
115	20240319	164600	156141160	9060	9060	9060	9060	0
116	20240319	164500	156141160	9060	9060	9060	9060	0
117	20240319	164400	156141160	9060	9060	9060	9060	0
118	20240319	164300	156141160	9060	9060	9060	9060	0
119	20240319	164200	156141160	9060	9060	9060	9060	0
120	20240319	164100	156141160	9060	9060	9060	9060	0
121	20240319	164000	156141160	9060	9060	9060	9060	0
122	20240319	163900	156141160	9060	9060	9060	9060	653
123	20240319	163800	156141160	9060	9060	9060	9060	0
124	20240319	163700	156141160	9060	9060	9060	9060	0
125	20240319	163600	156141160	9060	9060	9060	9060	0
126	20240319	163500	156141160	9060	9060	9060	9060	0
127	20240319	163400	156141160	9060	9060	9060	9060	0
128	20240319	163300	156141160	9060	9060	9060	9060	0
129	20240319	163200	156141160	9060	9060	9060	9060	0
130	20240319	163100	156141160	9060	9060	9060	9060	0
131	20240319	163000	156141160	9060	9060	9060	9060	0
132	20240319	162900	156141160	9060	9060	9060	9060	0
133	20240319	162800	156141160	9060	9060	9060	9060	0
134	20240319	162700	156141160	9060	9060	9060	9060	0
135	20240319	162600	156141160	9060	9060	9060	9060	0
136	20240319	162500	156141160	9060	9060	9060	9060	0
137	20240319	162400	156141160	9060	9060	9060	9060	0
138	20240319	162300	156141160	9060	9060	9060	9060	0
139	20240319	162200	156141160	9060	9060	9060	9060	0
140	20240319	162100	156141160	9060	9060	9060	9060	0
141	20240319	162000	156141160	9060	9060	9060	9060	0
142	20240319	161900	156141160	9060	9060	9060	9060	0
143	20240319	161800	156141160	9060	9060	9060	9060	0
144	20240319	161700	156141160	9060	9060	9060	9060	0
145	20240319	161600	156141160	9060	9060	9060	9060	0
146	20240319	161500	156141160	9060	9060	9060	9060	0
147	20240319	161400	156141160	9060	9060	9060	9060	0
148	20240319	161300	156141160	9060	9060	9060	9060	0
149	20240319	161200	156141160	9060	9060	9060	9060	0
150	20240319	161100	156141160	9060	9060	9060	9060	0
151	20240319	161000	156141160	9060	9060	9060	9060	0
152	20240319	160900	156141160	9060	9060	9060	9060	653
153	20240319	160800	156141160	9060	9060	9060	9060	0
154	20240319	160700	156141160	9060	9060	9060	9060	0
155	20240319	160600	156141160	9060	9060	9060	9060	0
156	20240319	160500	156141160	9060	9060	9060	9060	0
157	20240319	160400	156141160	9060	9060	9060	9060	0
158	20240319	160300	156141160	9060	9060	9060	9060	0
159	20240319	160200	156141160	9060	9060	9060	9060	0
160	20240319	160100	156141160	9060	9060	9060	9060	0
161	20240319	160000	156141160	9060	9060	9060	9060	0
162	20240319	155900	156141160	9060	9060	9060	9060	0
163	20240319	155800	156141160	9060	9060	9060	9060	0
164	20240319	155700	156141160	9060	9060	9060	9060	0
165	20240319	155600	156141160	9060	9060	9060	9060	0
166	20240319	155500	156141160	9060	9060	9060	9060	0
167	20240319	155400	156141160	9060	9060	9060	9060	0
168	20240319	155300	156141160	9060	9060	9060	9060	0
169	20240319	155200	156141160	9060	9060	9060	9060	0
170	20240319	155100	156141160	9060	9060	9060	9060	0
171	20240319	155000	156141160	9060	9060	9060	9060	0
172	20240319	154900	156141160	9060	9060	9060	9060	0
173	20240319	154800	156141160	9060	9060	9060	9060	0
174	20240319	154700	156141160	9060	9060	9060	9060	0
175	20240319	154600	156141160	9060	9060	9060	9060	0
176	20240319	154500	156141160	9060	9060	9060	9060	0
177	20240319	154400	156141160	9060	9060	9060	9060	0
178	20240319	154300	156141160	9060	9060	9060	9060	0
179	20240319	154200	156141160	9060	9060	9060	9060	0
180	20240319	154100	156141160	9060	9060	9060	9060	0
181	20240319	154000	156141160	9060	9060	9060	9060	0
182	20240319	153900	156141160	9060	9060	9060	9060	653
183	20240319	153800	156141160	9060	9060	9060	9060	0
184	20240319	153700	156141160	9060	9060	9060	9060	0
185	20240319	153600	156141160	9060	9060	9060	9060	0
186	20240319	153500	156141160	9060	9060	9060	9060	0
187	20240319	153400	156141160	9060	9060	9060	9060	0
188	20240319	153300	156141160	9060	9060	9060	9060	0
189	20240319	153200	156141160	9060	9060	9060	9060	0
190	20240319	153100	156141160	9060	9060	9060	9060	0
191	20240319	153000	156141160	9060	9060	9060	9060	653
192	20240319	152900	150224980	9080	9080	9080	9080	0
193	20240319	152800	150224980	9080	9080	9080	9080	0
194	20240319	152700	150224980	9080	9080	9080	9080	0
195	20240319	152600	150224980	9080	9080	9080	9080	0
196	20240319	152500	150224980	9080	9080	9080	9080	0
197	20240319	152400	150224980	9080	9080	9080	9080	0
198	20240319	152300	150224980	9080	9080	9080	9080	0
199	20240319	152200	150224980	9080	9080	9080	9080	0
200	20240319	152100	150224980	9080	9080	9080	9080	0
201	20240319	152000	150224980	9080	9080	9080	9080	0
202	20240319	151900	150224980	9080	9110	9110	9080	113
203	20240319	151800	149198110	9080	9090	9110	9080	805
204	20240319	151700	141887270	9110	9090	9110	9090	4
205	20240319	151600	141850890	9090	9100	9100	9090	350
206	20240319	151500	138667480	9100	9110	9110	9100	39
207	20240319	151400	138312480	9110	9100	9110	9100	80
208	20240319	151300	137584080	9110	9100	9110	9100	129
209	20240319	151200	136409340	9110	9110	9110	9110	5
210	20240319	151100	136363790	9100	9110	9110	9100	191
211	20240319	151000	134625680	9110	9110	9110	9110	0
212	20240319	150900	134625680	9110	9110	9110	9110	111
213	20240319	150800	133614470	9100	9100	9100	9100	129
214	20240319	150700	132440570	9090	9090	9090	9090	0
215	20240319	150600	132440570	9090	9110	9110	9090	198
216	20240319	150500	130637810	9110	9110	9110	9110	0
217	20240319	150400	130637810	9110	9110	9110	9110	186
218	20240319	150300	128943350	9100	9100	9100	9100	0
219	20240319	150200	128943350	9100	9100	9100	9100	9
220	20240319	150100	128861450	9100	9090	9100	9090	64
221	20240319	150000	128279600	9090	9090	9090	9090	276
222	20240319	145900	125770760	9080	9090	9090	9080	143
223	20240319	145800	124471000	9080	9080	9080	9080	5
224	20240319	145700	124425600	9080	9080	9080	9080	0
225	20240319	145600	124425600	9080	9080	9080	9080	329
226	20240319	145500	121438280	9090	9090	9090	9090	0
227	20240319	145400	121438280	9090	9090	9090	9090	595
228	20240319	145300	116029730	9100	9100	9100	9090	21
229	20240319	145200	115838800	9100	9100	9100	9100	2
230	20240319	145100	115820600	9100	9100	9100	9100	0
231	20240319	145000	115820600	9100	9100	9100	9100	11
232	20240319	144900	115720500	9090	9090	9090	9090	31
233	20240319	144800	115438710	9110	9110	9110	9110	1
234	20240319	144700	115429600	9110	9110	9110	9110	0
235	20240319	144600	115429600	9110	9100	9110	9100	4
236	20240319	144500	115393180	9100	9100	9100	9100	0
237	20240319	144400	115393180	9100	9110	9110	9100	239
238	20240319	144300	113218270	9100	9100	9110	9100	394
239	20240319	144200	109632860	9100	9100	9100	9100	262
240	20240319	144100	107248660	9100	9100	9100	9100	2
241	20240319	144000	107230460	9120	9120	9120	9120	0
242	20240319	143900	107230460	9120	9120	9120	9120	10
243	20240319	143800	107139260	9120	9120	9120	9120	0
244	20240319	143700	107139260	9120	9110	9120	9110	35
245	20240319	143600	106820360	9110	9110	9110	9110	5
246	20240319	143500	106774810	9110	9120	9120	9110	11
247	20240319	143400	106674580	9120	9120	9120	9110	49
248	20240319	143300	106228130	9120	9120	9120	9120	0
249	20240319	143200	106228130	9120	9130	9130	9120	30
250	20240319	143100	105954450	9140	9140	9140	9140	0
251	20240319	143000	105954450	9140	9140	9140	9140	5
252	20240319	142900	105908750	9140	9140	9140	9140	0
253	20240319	142800	105908750	9140	9140	9140	9140	0
254	20240319	142700	105908750	9140	9130	9140	9130	28
255	20240319	142600	105652910	9130	9130	9130	9130	12
256	20240319	142500	105543350	9140	9140	9140	9140	4
257	20240319	142400	105506790	9150	9150	9150	9150	18
258	20240319	142300	105342090	9150	9120	9150	9110	226
259	20240319	142200	103282400	9130	9130	9130	9120	110
260	20240319	142100	102278190	9130	9130	9130	9130	0
261	20240319	142000	102278190	9130	9130	9130	9130	1210
262	20240319	141900	91230890	9140	9150	9170	9140	738
263	20240319	141800	84479500	9150	9150	9150	9150	0
264	20240319	141700	84479500	9150	9150	9150	9150	0
265	20240319	141600	84479500	9150	9150	9150	9150	13
266	20240319	141500	84360550	9150	9150	9150	9150	0
267	20240319	141400	84360550	9150	9150	9150	9150	0
268	20240319	141300	84360550	9150	9150	9150	9150	0
269	20240319	141200	84360550	9150	9150	9150	9150	10
270	20240319	141100	84269050	9150	9150	9150	9150	0
271	20240319	141000	84269050	9150	9150	9150	9150	0
272	20240319	140900	84269050	9150	9150	9150	9150	64
273	20240319	140800	83683450	9150	9150	9150	9150	0
274	20240319	140700	83683450	9150	9160	9160	9150	55
275	20240319	140600	83179990	9180	9180	9180	9180	0
276	20240319	140500	83179990	9180	9180	9180	9180	0
277	20240319	140400	83179990	9180	9180	9180	9180	2
278	20240319	140300	83161630	9150	9150	9150	9150	0
279	20240319	140200	83161630	9150	9150	9150	9150	45
280	20240319	140100	82749880	9150	9150	9150	9150	0
281	20240319	140000	82749880	9150	9150	9150	9150	0
282	20240319	135900	82749880	9150	9160	9160	9150	100
283	20240319	135800	81834220	9160	9160	9160	9160	0
284	20240319	135700	81834220	9160	9160	9160	9160	27
285	20240319	135600	81586900	9180	9170	9180	9170	11
286	20240319	135500	81485930	9160	9160	9160	9160	0
287	20240319	135400	81485930	9160	9160	9160	9160	0
288	20240319	135300	81485930	9160	9160	9160	9160	10
289	20240319	135200	81394330	9170	9170	9170	9170	1
290	20240319	135100	81385160	9160	9160	9160	9160	0
291	20240319	135000	81385160	9160	9160	9160	9160	0
292	20240319	134900	81385160	9160	9160	9160	9160	0
293	20240319	134800	81385160	9160	9160	9160	9160	0
294	20240319	134700	81385160	9160	9160	9160	9160	0
295	20240319	134600	81385160	9160	9160	9160	9160	10
296	20240319	134500	81293560	9160	9160	9160	9160	0
297	20240319	134400	81293560	9160	9160	9160	9160	0
298	20240319	134300	81293560	9160	9160	9160	9160	10
299	20240319	134200	81201960	9160	9160	9160	9160	0
300	20240319	134100	81201960	9160	9160	9160	9160	10
301	20240319	134000	81110360	9160	9160	9160	9160	0
302	20240319	133900	81110360	9160	9160	9160	9160	0
303	20240319	133800	81110360	9160	9160	9160	9160	50
304	20240319	133700	80652360	9160	9160	9160	9160	0
305	20240319	133600	80652360	9160	9160	9160	9160	0
306	20240319	133500	80652360	9160	9160	9160	9160	0
307	20240319	133400	80652360	9160	9160	9160	9160	0
308	20240319	133300	80652360	9160	9160	9160	9160	0
309	20240319	133200	80652360	9160	9160	9160	9160	0
310	20240319	133100	80652360	9160	9160	9160	9160	0
311	20240319	133000	80652360	9160	9160	9160	9160	0
312	20240319	132900	80652360	9160	9160	9160	9160	31
313	20240319	132800	80368400	9150	9150	9150	9150	0
314	20240319	132700	80368400	9150	9150	9150	9150	0
315	20240319	132600	80368400	9150	9150	9150	9150	0
316	20240319	132500	80368400	9150	9150	9150	9150	0
317	20240319	132400	80368400	9150	9150	9150	9150	0
318	20240319	132300	80368400	9150	9150	9150	9150	0
319	20240319	132200	80368400	9150	9150	9150	9150	0
320	20240319	132100	80368400	9150	9150	9150	9150	0
321	20240319	132000	80368400	9150	9150	9150	9150	0
322	20240319	131900	80368400	9150	9150	9150	9150	1
323	20240319	131800	80359250	9150	9150	9150	9150	0
324	20240319	131700	80359250	9150	9160	9160	9150	50
325	20240319	131600	79901350	9200	9200	9200	9200	0
326	20240319	131500	79901350	9200	9200	9200	9200	0
327	20240319	131400	79901350	9200	9200	9200	9200	0
328	20240319	131300	79901350	9200	9200	9200	9200	0
329	20240319	131200	79901350	9200	9200	9200	9200	1
330	20240319	131100	79892150	9150	9150	9150	9150	15
331	20240319	131000	79754900	9150	9150	9150	9150	0
332	20240319	130900	79754900	9150	9150	9150	9150	0
333	20240319	130800	79754900	9150	9150	9150	9150	0
334	20240319	130700	79754900	9150	9150	9150	9150	0
335	20240319	130600	79754900	9150	9150	9150	9150	0
336	20240319	130500	79754900	9150	9150	9150	9150	10
337	20240319	130400	79663400	9150	9150	9150	9150	0
338	20240319	130300	79663400	9150	9150	9150	9150	9
339	20240319	130200	79581050	9160	9160	9160	9160	0
340	20240319	130100	79581050	9160	9160	9160	9160	0
341	20240319	130000	79581050	9160	9160	9160	9160	1
342	20240319	125900	79571890	9150	9150	9150	9150	0
343	20240319	125800	79571890	9150	9150	9150	9150	40
344	20240319	125700	79205890	9150	9150	9150	9150	20
345	20240319	125600	79022890	9150	9150	9150	9150	0
346	20240319	125500	79022890	9150	9150	9150	9150	0
347	20240319	125400	79022890	9150	9150	9150	9150	0
348	20240319	125300	79022890	9150	9150	9150	9150	0
349	20240319	125200	79022890	9150	9150	9150	9150	0
350	20240319	125100	79022890	9150	9150	9150	9150	0
351	20240319	125000	79022890	9150	9150	9150	9150	0
352	20240319	124900	79022890	9150	9150	9150	9150	55
353	20240319	124800	78519640	9150	9150	9150	9150	2
354	20240319	124700	78501340	9150	9160	9160	9150	412
355	20240319	124600	74727430	9160	9150	9160	9150	231
356	20240319	124500	72611780	9160	9160	9160	9160	0
357	20240319	124400	72611780	9160	9160	9160	9160	0
358	20240319	124300	72611780	9160	9160	9160	9160	0
359	20240319	124200	72611780	9160	9160	9160	9160	36
360	20240319	124100	72282020	9160	9160	9160	9160	0
361	20240319	124000	72282020	9160	9160	9160	9160	0
362	20240319	123900	72282020	9160	9160	9160	9160	0
363	20240319	123800	72282020	9160	9160	9160	9160	7
364	20240319	123700	72217900	9170	9170	9170	9170	0
365	20240319	123600	72217900	9170	9170	9170	9170	0
366	20240319	123500	72217900	9170	9170	9170	9170	500
367	20240319	123400	67632900	9180	9180	9180	9180	73
368	20240319	123300	66962760	9180	9180	9180	9180	0
369	20240319	123200	66962760	9180	9180	9180	9180	4
370	20240319	123100	66926040	9180	9180	9180	9180	0
371	20240319	123000	66926040	9180	9180	9180	9180	0
372	20240319	122900	66926040	9180	9170	9180	9170	205
373	20240319	122800	65046010	9170	9170	9170	9170	0
374	20240319	122700	65046010	9170	9170	9170	9170	0
375	20240319	122600	65046010	9170	9170	9170	9170	0
376	20240319	122500	65046010	9170	9170	9170	9170	0
377	20240319	122400	65046010	9170	9170	9170	9170	1
378	20240319	122300	65036840	9160	9160	9160	9160	0
379	20240319	122200	65036840	9160	9160	9160	9160	0
380	20240319	122100	65036840	9160	9160	9160	9160	6
381	20240319	122000	64981880	9160	9160	9160	9160	0
382	20240319	121900	64981880	9160	9160	9160	9160	0
383	20240319	121800	64981880	9160	9160	9160	9160	90
384	20240319	121700	64157480	9170	9170	9170	9170	0
385	20240319	121600	64157480	9170	9170	9170	9170	26
386	20240319	121500	63919060	9160	9160	9160	9160	0
387	20240319	121400	63919060	9160	9160	9160	9160	25
388	20240319	121300	63690060	9160	9160	9160	9160	9
389	20240319	121200	63607620	9160	9160	9160	9160	0
390	20240319	121100	63607620	9160	9160	9160	9160	0
391	20240319	121000	63607620	9160	9160	9160	9160	21
392	20240319	120900	63415260	9170	9170	9170	9170	231
393	20240319	120800	61296990	9180	9180	9180	9180	13
394	20240319	120700	61177650	9180	9200	9200	9180	59
395	20240319	120600	60636000	9180	9180	9180	9180	0
396	20240319	120500	60636000	9180	9180	9180	9180	0
397	20240319	120400	60636000	9180	9180	9180	9180	0
398	20240319	120300	60636000	9180	9180	9180	9180	0
399	20240319	120200	60636000	9180	9180	9180	9180	0
400	20240319	120100	60636000	9180	9180	9180	9180	18
401	20240319	120000	60470760	9180	9180	9180	9180	0
402	20240319	115900	60470760	9180	9180	9180	9180	0
403	20240319	115800	60470760	9180	9180	9180	9180	0
404	20240319	115700	60470760	9180	9200	9200	9180	26
405	20240319	115600	60232040	9180	9180	9180	9180	0
406	20240319	115500	60232040	9180	9180	9180	9180	0
407	20240319	115400	60232040	9180	9180	9180	9180	0
408	20240319	115300	60232040	9180	9180	9180	9180	0
409	20240319	115200	60232040	9180	9180	9180	9180	0
410	20240319	115100	60232040	9180	9180	9180	9180	0
411	20240319	115000	60232040	9180	9180	9180	9180	10
412	20240319	114900	60140240	9180	9180	9180	9180	0
413	20240319	114800	60140240	9180	9180	9180	9180	0
414	20240319	114700	60140240	9180	9180	9180	9180	0
415	20240319	114600	60140240	9180	9190	9190	9180	12
416	20240319	114500	60030070	9190	9190	9190	9190	0
417	20240319	114400	60030070	9190	9190	9190	9190	0
418	20240319	114300	60030070	9190	9190	9190	9190	10
419	20240319	114200	59938170	9190	9190	9190	9190	0
420	20240319	114100	59938170	9190	9190	9190	9190	0
421	20240319	114000	59938170	9190	9190	9190	9190	0
422	20240319	113900	59938170	9190	9190	9190	9190	10
423	20240319	113800	59846270	9240	9240	9240	9240	1
424	20240319	113700	59837030	9190	9190	9190	9190	16
425	20240319	113600	59689990	9240	9240	9240	9240	0
426	20240319	113500	59689990	9240	9240	9240	9240	0
427	20240319	113400	59689990	9240	9240	9240	9240	0
428	20240319	113300	59689990	9240	9240	9240	9240	20
429	20240319	113200	59505190	9240	9240	9240	9240	0
430	20240319	113100	59505190	9240	9240	9240	9240	0
431	20240319	113000	59505190	9240	9240	9240	9240	0
432	20240319	112900	59505190	9240	9240	9240	9240	0
433	20240319	112800	59505190	9240	9240	9240	9240	0
434	20240319	112700	59505190	9240	9240	9240	9240	9
435	20240319	112600	59422030	9240	9240	9240	9240	0
436	20240319	112500	59422030	9240	9240	9240	9240	0
437	20240319	112400	59422030	9240	9240	9240	9240	10
438	20240319	112300	59329630	9240	9170	9240	9170	120
439	20240319	112200	58222230	9240	9240	9240	9240	0
440	20240319	112100	58222230	9240	9240	9240	9240	0
441	20240319	112000	58222230	9240	9240	9240	9240	1
442	20240319	111900	58212990	9240	9240	9240	9240	0
443	20240319	111800	58212990	9240	9240	9240	9240	0
444	20240319	111700	58212990	9240	9240	9240	9240	0
445	20240319	111600	58212990	9240	9240	9240	9240	1
446	20240319	111500	58203750	9240	9240	9240	9240	0
447	20240319	111400	58203750	9240	9240	9240	9240	0
448	20240319	111300	58203750	9240	9240	9240	9240	0
449	20240319	111200	58203750	9240	9240	9240	9240	0
450	20240319	111100	58203750	9240	9240	9240	9240	1
451	20240319	111000	58194510	9240	9240	9240	9240	13
452	20240319	110900	58074390	9180	9180	9180	9180	270
453	20240319	110800	55595790	9250	9250	9250	9250	0
454	20240319	110700	55595790	9250	9250	9250	9250	4
455	20240319	110600	55558790	9250	9250	9250	9250	0
456	20240319	110500	55558790	9250	9250	9250	9250	0
457	20240319	110400	55558790	9250	9250	9250	9250	2
458	20240319	110300	55540290	9180	9180	9180	9180	27
459	20240319	110200	55292430	9170	9170	9170	9170	0
460	20240319	110100	55292430	9170	9200	9200	9170	10
461	20240319	110000	55200460	9200	9210	9210	9200	103
462	20240319	105900	54252830	9210	9220	9220	9210	19
463	20240319	105800	54077770	9230	9230	9230	9230	10
464	20240319	105700	53985470	9230	9240	9240	9230	10
465	20240319	105600	53893120	9240	9250	9250	9240	44
466	20240319	105500	53486220	9250	9250	9250	9250	10
467	20240319	105400	53393720	9260	9260	9260	9260	0
468	20240319	105300	53393720	9260	9260	9260	9260	5
469	20240319	105200	53347420	9260	9260	9260	9260	31
470	20240319	105100	53060360	9250	9250	9250	9250	0
471	20240319	105000	53060360	9250	9250	9250	9250	2
472	20240319	104900	53041860	9250	9250	9250	9250	0
473	20240319	104800	53041860	9250	9250	9250	9250	0
474	20240319	104700	53041860	9250	9250	9250	9250	0
475	20240319	104600	53041860	9250	9250	9250	9250	0
476	20240319	104500	53041860	9250	9250	9250	9250	18
477	20240319	104400	52875360	9260	9260	9260	9260	0
478	20240319	104300	52875360	9260	9260	9260	9260	0
479	20240319	104200	52875360	9260	9260	9260	9260	0
480	20240319	104100	52875360	9260	9260	9260	9260	5
481	20240319	104000	52829060	9260	9260	9260	9260	0
482	20240319	103900	52829060	9260	9260	9260	9260	0
483	20240319	103800	52829060	9260	9260	9260	9260	0
484	20240319	103700	52829060	9260	9260	9260	9260	0
485	20240319	103600	52829060	9260	9260	9260	9260	0
486	20240319	103500	52829060	9260	9260	9260	9260	0
487	20240319	103400	52829060	9260	9260	9260	9260	0
488	20240319	103300	52829060	9260	9260	9260	9260	3
489	20240319	103200	52801280	9260	9260	9260	9260	0
490	20240319	103100	52801280	9260	9260	9260	9260	0
491	20240319	103000	52801280	9260	9260	9260	9260	0
492	20240319	102900	52801280	9260	9260	9260	9260	0
493	20240319	102800	52801280	9260	9260	9260	9260	0
494	20240319	102700	52801280	9260	9260	9260	9260	1
495	20240319	102600	52792020	9260	9260	9260	9260	5
496	20240319	102500	52745720	9260	9260	9260	9260	15
497	20240319	102400	52606820	9270	9260	9270	9250	392
498	20240319	102300	48976940	9260	9260	9260	9260	0
499	20240319	102200	48976940	9260	9260	9260	9260	37
500	20240319	102100	48634320	9260	9250	9260	9250	29
501	20240319	102000	48365920	9250	9250	9250	9250	12
502	20240319	101900	48254920	9230	9230	9230	9230	0
503	20240319	101800	48254920	9230	9230	9230	9230	5
504	20240319	101700	48208770	9230	9230	9230	9230	0
505	20240319	101600	48208770	9230	9240	9240	9230	2
506	20240319	101500	48190300	9260	9260	9260	9260	0
507	20240319	101400	48190300	9260	9260	9260	9260	0
508	20240319	101300	48190300	9260	9260	9260	9260	0
509	20240319	101200	48190300	9260	9260	9260	9260	0
510	20240319	101100	48190300	9260	9260	9260	9260	0
511	20240319	101000	48190300	9260	9260	9270	9260	682
512	20240319	100900	41868390	9230	9230	9230	9230	0
513	20240319	100800	41868390	9230	9210	9230	9210	149
514	20240319	100700	40495100	9200	9200	9200	9200	3
515	20240319	100600	40467500	9200	9200	9200	9200	0
516	20240319	100500	40467500	9200	9200	9200	9200	0
517	20240319	100400	40467500	9200	9200	9200	9200	0
518	20240319	100300	40467500	9200	9200	9200	9200	1
519	20240319	100200	40458300	9200	9200	9200	9200	0
520	20240319	100100	40458300	9200	9190	9200	9190	18
521	20240319	100000	40292720	9200	9200	9200	9200	4
522	20240319	095900	40255920	9150	9150	9150	9150	0
523	20240319	095800	40255920	9150	9180	9180	9150	51
524	20240319	095700	39788910	9180	9180	9180	9180	0
525	20240319	095600	39788910	9180	9180	9180	9180	10
526	20240319	095500	39697110	9180	9180	9180	9180	0
527	20240319	095400	39697110	9180	9180	9180	9180	73
528	20240319	095300	39026970	9210	9210	9210	9210	0
529	20240319	095200	39026970	9210	9210	9210	9210	0
530	20240319	095100	39026970	9210	9210	9210	9210	0
531	20240319	095000	39026970	9210	9210	9210	9210	0
532	20240319	094900	39026970	9210	9190	9210	9190	22
533	20240319	094800	38824610	9190	9190	9190	9190	5
534	20240319	094700	38778660	9190	9190	9190	9190	0
535	20240319	094600	38778660	9190	9190	9190	9190	1
536	20240319	094500	38769470	9200	9200	9200	9200	0
537	20240319	094400	38769470	9200	9200	9200	9200	0
538	20240319	094300	38769470	9200	9200	9200	9200	0
539	20240319	094200	38769470	9200	9200	9200	9200	0
540	20240319	094100	38769470	9200	9200	9200	9200	1
541	20240319	094000	38760270	9210	9210	9210	9210	10
542	20240319	093900	38668170	9200	9200	9200	9200	4
543	20240319	093800	38631370	9200	9200	9200	9200	0
544	20240319	093700	38631370	9200	9190	9200	9190	18
545	20240319	093600	38465880	9180	9180	9180	9180	251
546	20240319	093500	36161700	9180	9180	9180	9180	2
547	20240319	093400	36143340	9150	9150	9150	9150	0
548	20240319	093300	36143340	9150	9150	9150	9150	0
549	20240319	093200	36143340	9150	9150	9150	9150	0
550	20240319	093100	36143340	9150	9150	9150	9150	0
551	20240319	093000	36143340	9150	9150	9150	9150	10
552	20240319	092900	36051840	9150	9150	9150	9150	0
553	20240319	092800	36051840	9150	9150	9150	9150	105
554	20240319	092700	35091090	9150	9160	9160	9150	105
555	20240319	092600	34129340	9160	9160	9160	9160	102
556	20240319	092500	33195020	9160	9160	9160	9160	0
557	20240319	092400	33195020	9160	9160	9160	9160	17
558	20240319	092300	33039300	9140	9150	9150	9140	16
559	20240319	092200	32892960	9140	9140	9140	9140	1
560	20240319	092100	32883820	9150	9150	9150	9150	3
561	20240319	092000	32856370	9150	9130	9150	9110	303
562	20240319	091900	30091950	9130	9140	9140	9130	100
563	20240319	091800	29178930	9130	9130	9130	9130	5
564	20240319	091700	29133280	9130	9190	9190	9130	642
565	20240319	091600	23253240	9200	9200	9200	9200	0
566	20240319	091500	23253240	9200	9200	9200	9200	0
567	20240319	091400	23253240	9200	9200	9200	9200	11
568	20240319	091300	23152040	9200	9200	9200	9200	0
569	20240319	091200	23152040	9200	9200	9200	9200	4
570	20240319	091100	23115240	9190	9190	9190	9190	1
571	20240319	091000	23106050	9180	9180	9180	9180	0
572	20240319	090900	23106050	9180	9190	9210	9180	290
573	20240319	090800	20436210	9170	9170	9170	9170	309
574	20240319	090700	17602680	9170	9190	9190	9170	142
575	20240319	090600	16300400	9190	9160	9190	9160	101
576	20240319	090500	15374610	9200	9200	9200	9200	2
577	20240319	090400	15356210	9160	9150	9160	9130	205
578	20240319	090300	13481340	9160	9200	9200	9160	47
579	20240319	090200	13050270	9200	9200	9200	9200	5
580	20240319	090100	13004270	9280	9280	9280	9280	0
581	20240319	090000	13004270	9280	9130	9280	9130	1424