KissMeData/000910/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	183200	478696490	5280	5280	5280	5280	405
3	20240312	183100	478696490	5280	5280	5280	5280	0
4	20240312	183000	478696490	5280	5280	5280	5280	0
5	20240312	182900	478696490	5280	5280	5280	5280	0
6	20240312	182800	478696490	5280	5280	5280	5280	0
7	20240312	182700	478696490	5280	5280	5280	5280	0
8	20240312	182600	478696490	5280	5280	5280	5280	0
9	20240312	182500	478696490	5280	5280	5280	5280	0
10	20240312	182400	478696490	5280	5280	5280	5280	0
11	20240312	182300	478696490	5280	5280	5280	5280	0
12	20240312	182200	478696490	5280	5280	5280	5280	0
13	20240312	182100	478696490	5280	5280	5280	5280	0
14	20240312	182000	478696490	5280	5280	5280	5280	0
15	20240312	181900	478696490	5280	5280	5280	5280	0
16	20240312	181800	478696490	5280	5280	5280	5280	0
17	20240312	181700	478696490	5280	5280	5280	5280	0
18	20240312	181600	478696490	5280	5280	5280	5280	0
19	20240312	181500	478696490	5280	5280	5280	5280	0
20	20240312	181400	478696490	5280	5280	5280	5280	0
21	20240312	181300	478696490	5280	5280	5280	5280	0
22	20240312	181200	478696490	5280	5280	5280	5280	0
23	20240312	181100	478696490	5280	5280	5280	5280	0
24	20240312	181000	478696490	5280	5280	5280	5280	0
25	20240312	180900	478696490	5280	5280	5280	5280	0
26	20240312	180800	478696490	5280	5280	5280	5280	0
27	20240312	180700	478696490	5280	5280	5280	5280	0
28	20240312	180600	478696490	5280	5280	5280	5280	0
29	20240312	180500	478696490	5280	5280	5280	5280	0
30	20240312	180400	478696490	5280	5280	5280	5280	0
31	20240312	180300	478696490	5280	5280	5280	5280	0
32	20240312	180200	478696490	5280	5280	5280	5280	405
33	20240312	180100	478696490	5280	5280	5280	5280	0
34	20240312	180000	478696490	5280	5280	5280	5280	0
35	20240312	175900	478696490	5280	5280	5280	5280	0
36	20240312	175800	478696490	5280	5280	5280	5280	0
37	20240312	175700	478696490	5280	5280	5280	5280	0
38	20240312	175600	478696490	5280	5280	5280	5280	0
39	20240312	175500	478696490	5280	5280	5280	5280	0
40	20240312	175400	478696490	5280	5280	5280	5280	0
41	20240312	175300	478696490	5280	5280	5280	5280	0
42	20240312	175200	478696490	5280	5280	5280	5280	0
43	20240312	175100	478696490	5280	5280	5280	5280	0
44	20240312	175000	478696490	5280	5280	5280	5280	0
45	20240312	174900	478696490	5280	5280	5280	5280	0
46	20240312	174800	478696490	5280	5280	5280	5280	0
47	20240312	174700	478696490	5280	5280	5280	5280	0
48	20240312	174600	478696490	5280	5280	5280	5280	0
49	20240312	174500	478696490	5280	5280	5280	5280	0
50	20240312	174400	478696490	5280	5280	5280	5280	0
51	20240312	174300	478696490	5280	5280	5280	5280	0
52	20240312	174200	478696490	5280	5280	5280	5280	0
53	20240312	174100	478696490	5280	5280	5280	5280	0
54	20240312	174000	478696490	5280	5280	5280	5280	0
55	20240312	173900	478696490	5280	5280	5280	5280	0
56	20240312	173800	478696490	5280	5280	5280	5280	0
57	20240312	173700	478696490	5280	5280	5280	5280	0
58	20240312	173600	478696490	5280	5280	5280	5280	0
59	20240312	173500	478696490	5280	5280	5280	5280	0
60	20240312	173400	478696490	5280	5280	5280	5280	0
61	20240312	173300	478696490	5280	5280	5280	5280	0
62	20240312	173200	478696490	5280	5280	5280	5280	405
63	20240312	173100	478696490	5280	5280	5280	5280	0
64	20240312	173000	478696490	5280	5280	5280	5280	0
65	20240312	172900	478696490	5280	5280	5280	5280	0
66	20240312	172800	478696490	5280	5280	5280	5280	0
67	20240312	172700	478696490	5280	5280	5280	5280	0
68	20240312	172600	478696490	5280	5280	5280	5280	0
69	20240312	172500	478696490	5280	5280	5280	5280	0
70	20240312	172400	478696490	5280	5280	5280	5280	0
71	20240312	172300	478696490	5280	5280	5280	5280	0
72	20240312	172200	478696490	5280	5280	5280	5280	0
73	20240312	172100	478696490	5280	5280	5280	5280	0
74	20240312	172000	478696490	5280	5280	5280	5280	0
75	20240312	171900	478696490	5280	5280	5280	5280	0
76	20240312	171800	478696490	5280	5280	5280	5280	0
77	20240312	171700	478696490	5280	5280	5280	5280	0
78	20240312	171600	478696490	5280	5280	5280	5280	0
79	20240312	171500	478696490	5280	5280	5280	5280	0
80	20240312	171400	478696490	5280	5280	5280	5280	0
81	20240312	171300	478696490	5280	5280	5280	5280	0
82	20240312	171200	478696490	5280	5280	5280	5280	0
83	20240312	171100	478696490	5280	5280	5280	5280	0
84	20240312	171000	478696490	5280	5280	5280	5280	0
85	20240312	170900	478696490	5280	5280	5280	5280	0
86	20240312	170800	478696490	5280	5280	5280	5280	0
87	20240312	170700	478696490	5280	5280	5280	5280	0
88	20240312	170600	478696490	5280	5280	5280	5280	0
89	20240312	170500	478696490	5280	5280	5280	5280	0
90	20240312	170400	478696490	5280	5280	5280	5280	0
91	20240312	170300	478696490	5280	5280	5280	5280	0
92	20240312	170200	478696490	5280	5280	5280	5280	405
93	20240312	170100	478696490	5280	5280	5280	5280	0
94	20240312	170000	478696490	5280	5280	5280	5280	0
95	20240312	165900	478696490	5280	5280	5280	5280	0
96	20240312	165800	478696490	5280	5280	5280	5280	0
97	20240312	165700	478696490	5280	5280	5280	5280	0
98	20240312	165600	478696490	5280	5280	5280	5280	0
99	20240312	165500	478696490	5280	5280	5280	5280	0
100	20240312	165400	478696490	5280	5280	5280	5280	0
101	20240312	165300	478696490	5280	5280	5280	5280	0
102	20240312	165200	478696490	5280	5280	5280	5280	0
103	20240312	165100	478696490	5280	5280	5280	5280	0
104	20240312	165000	478696490	5280	5280	5280	5280	0
105	20240312	164900	478696490	5280	5280	5280	5280	0
106	20240312	164800	478696490	5280	5280	5280	5280	0
107	20240312	164700	478696490	5280	5280	5280	5280	0
108	20240312	164600	478696490	5280	5280	5280	5280	0
109	20240312	164500	478696490	5280	5280	5280	5280	0
110	20240312	164400	478696490	5280	5280	5280	5280	0
111	20240312	164300	478696490	5280	5280	5280	5280	0
112	20240312	164200	478696490	5280	5280	5280	5280	0
113	20240312	164100	478696490	5280	5280	5280	5280	0
114	20240312	164000	478696490	5280	5280	5280	5280	0
115	20240312	163900	478696490	5280	5280	5280	5280	0
116	20240312	163800	478696490	5280	5280	5280	5280	0
117	20240312	163700	478696490	5280	5280	5280	5280	0
118	20240312	163600	478696490	5280	5280	5280	5280	0
119	20240312	163500	478696490	5280	5280	5280	5280	0
120	20240312	163400	478696490	5280	5280	5280	5280	0
121	20240312	163300	478696490	5280	5280	5280	5280	0
122	20240312	163200	478696490	5280	5280	5280	5280	405
123	20240312	163100	478696490	5280	5280	5280	5280	0
124	20240312	163000	478696490	5280	5280	5280	5280	0
125	20240312	162900	478696490	5280	5280	5280	5280	0
126	20240312	162800	478696490	5280	5280	5280	5280	0
127	20240312	162700	478696490	5280	5280	5280	5280	0
128	20240312	162600	478696490	5280	5280	5280	5280	0
129	20240312	162500	478696490	5280	5280	5280	5280	0
130	20240312	162400	478696490	5280	5280	5280	5280	0
131	20240312	162300	478696490	5280	5280	5280	5280	0
132	20240312	162200	478696490	5280	5280	5280	5280	0
133	20240312	162100	478696490	5280	5280	5280	5280	0
134	20240312	162000	478696490	5280	5280	5280	5280	0
135	20240312	161900	478696490	5280	5280	5280	5280	0
136	20240312	161800	478696490	5280	5280	5280	5280	0
137	20240312	161700	478696490	5280	5280	5280	5280	0
138	20240312	161600	478696490	5280	5280	5280	5280	0
139	20240312	161500	478696490	5280	5280	5280	5280	0
140	20240312	161400	478696490	5280	5280	5280	5280	0
141	20240312	161300	478696490	5280	5280	5280	5280	0
142	20240312	161200	478696490	5280	5280	5280	5280	0
143	20240312	161100	478696490	5280	5280	5280	5280	0
144	20240312	161000	478696490	5280	5280	5280	5280	0
145	20240312	160900	478696490	5280	5280	5280	5280	0
146	20240312	160800	478696490	5280	5280	5280	5280	0
147	20240312	160700	478696490	5280	5280	5280	5280	0
148	20240312	160600	478696490	5280	5280	5280	5280	0
149	20240312	160500	478696490	5280	5280	5280	5280	0
150	20240312	160400	478696490	5280	5280	5280	5280	0
151	20240312	160300	478696490	5280	5280	5280	5280	0
152	20240312	160200	478696490	5280	5280	5280	5280	405
153	20240312	160100	478696490	5280	5280	5280	5280	0
154	20240312	160000	478696490	5280	5280	5280	5280	0
155	20240312	155900	478696490	5280	5280	5280	5280	0
156	20240312	155800	478696490	5280	5280	5280	5280	0
157	20240312	155700	478696490	5280	5280	5280	5280	0
158	20240312	155600	478696490	5280	5280	5280	5280	0
159	20240312	155500	478696490	5280	5280	5280	5280	0
160	20240312	155400	478696490	5280	5280	5280	5280	0
161	20240312	155300	478696490	5280	5280	5280	5280	0
162	20240312	155200	478696490	5280	5280	5280	5280	0
163	20240312	155100	478696490	5280	5280	5280	5280	0
164	20240312	155000	478696490	5280	5280	5280	5280	0
165	20240312	154900	478696490	5280	5280	5280	5280	0
166	20240312	154800	478696490	5280	5280	5280	5280	0
167	20240312	154700	478696490	5280	5280	5280	5280	0
168	20240312	154600	478696490	5280	5280	5280	5280	0
169	20240312	154500	478696490	5280	5280	5280	5280	0
170	20240312	154400	478696490	5280	5280	5280	5280	0
171	20240312	154300	478696490	5280	5280	5280	5280	0
172	20240312	154200	478696490	5280	5280	5280	5280	0
173	20240312	154100	478696490	5280	5280	5280	5280	0
174	20240312	154000	478696490	5280	5280	5280	5280	0
175	20240312	153900	478696490	5280	5280	5280	5280	0
176	20240312	153800	478696490	5280	5280	5280	5280	0
177	20240312	153700	478696490	5280	5280	5280	5280	0
178	20240312	153600	478696490	5280	5280	5280	5280	0
179	20240312	153500	478696490	5280	5280	5280	5280	0
180	20240312	153400	478696490	5280	5280	5280	5280	0
181	20240312	153300	478696490	5280	5280	5280	5280	0
182	20240312	153200	478696490	5280	5280	5280	5280	405
183	20240312	153100	478696490	5280	5280	5280	5280	0
184	20240312	153000	478696490	5280	5280	5280	5280	405
185	20240312	152900	476558090	5280	5280	5280	5280	0
186	20240312	152800	476558090	5280	5280	5280	5280	0
187	20240312	152700	476558090	5280	5280	5280	5280	0
188	20240312	152600	476558090	5280	5280	5280	5280	0
189	20240312	152500	476558090	5280	5280	5280	5280	0
190	20240312	152400	476558090	5280	5280	5280	5280	0
191	20240312	152300	476558090	5280	5280	5280	5280	0
192	20240312	152200	476558090	5280	5280	5280	5280	0
193	20240312	152100	476558090	5280	5280	5280	5280	0
194	20240312	152000	476558090	5280	5280	5280	5280	0
195	20240312	151900	476558090	5280	5270	5280	5270	1112
196	20240312	151800	470686830	5280	5280	5280	5280	0
197	20240312	151700	470686830	5280	5280	5280	5280	0
198	20240312	151600	470686830	5280	5270	5280	5270	1924
199	20240312	151500	460545350	5270	5270	5270	5270	13
200	20240312	151400	460476840	5270	5270	5270	5270	2477
201	20240312	151300	447423050	5270	5280	5280	5270	310
202	20240312	151200	445789250	5280	5280	5280	5280	0
203	20240312	151100	445789250	5280	5280	5280	5280	10
204	20240312	151000	445736450	5280	5280	5280	5270	180
205	20240312	150900	444786150	5280	5280	5280	5280	7
206	20240312	150800	444749190	5280	5280	5280	5280	2
207	20240312	150700	444738630	5270	5270	5270	5270	500
208	20240312	150600	442103630	5270	5270	5270	5270	83
209	20240312	150500	441666220	5280	5270	5280	5270	1752
210	20240312	150400	432433160	5280	5280	5280	5280	0
211	20240312	150300	432433160	5280	5280	5280	5280	31
212	20240312	150200	432269480	5280	5280	5280	5280	597
213	20240312	150100	429117320	5270	5270	5270	5270	300
214	20240312	150000	427536320	5280	5280	5280	5280	0
215	20240312	145900	427536320	5280	5280	5280	5280	1076
216	20240312	145800	421855040	5280	5280	5280	5280	45
217	20240312	145700	421617440	5280	5280	5280	5280	0
218	20240312	145600	421617440	5280	5280	5280	5280	0
219	20240312	145500	421617440	5280	5280	5280	5280	313
220	20240312	145400	419964800	5280	5280	5280	5280	0
221	20240312	145300	419964800	5280	5280	5280	5280	1
222	20240312	145200	419959520	5280	5280	5280	5280	0
223	20240312	145100	419959520	5280	5280	5280	5280	0
224	20240312	145000	419959520	5280	5280	5280	5280	200
225	20240312	144900	418903520	5290	5290	5290	5280	525
226	20240312	144800	416131490	5280	5280	5280	5280	2
227	20240312	144700	416120930	5290	5290	5290	5290	0
228	20240312	144600	416120930	5290	5290	5290	5290	5
229	20240312	144500	416094480	5290	5290	5290	5290	0
230	20240312	144400	416094480	5290	5290	5290	5290	0
231	20240312	144300	416094480	5290	5290	5290	5290	3
232	20240312	144200	416078610	5280	5280	5280	5280	307
233	20240312	144100	414457650	5280	5280	5280	5280	0
234	20240312	144000	414457650	5280	5280	5280	5280	500
235	20240312	143900	411817650	5290	5290	5290	5290	24
236	20240312	143800	411690690	5290	5280	5290	5280	30
237	20240312	143700	411532140	5280	5280	5280	5280	1204
238	20240312	143600	405175020	5280	5270	5280	5270	111
239	20240312	143500	404589940	5280	5280	5280	5280	20
240	20240312	143400	404484340	5280	5280	5280	5280	0
241	20240312	143300	404484340	5280	5280	5280	5280	0
242	20240312	143200	404484340	5280	5280	5280	5280	0
243	20240312	143100	404484340	5280	5280	5290	5280	970
244	20240312	143000	399361740	5280	5270	5280	5270	1400
245	20240312	142900	391973740	5280	5280	5280	5280	0
246	20240312	142800	391973740	5280	5280	5280	5280	0
247	20240312	142700	391973740	5280	5280	5280	5280	1
248	20240312	142600	391968460	5270	5270	5270	5270	0
249	20240312	142500	391968460	5270	5270	5270	5270	2003
250	20240312	142400	381412650	5280	5280	5280	5280	0
251	20240312	142300	381412650	5280	5290	5290	5280	731
252	20240312	142200	377549150	5290	5290	5290	5290	0
253	20240312	142100	377549150	5290	5290	5290	5290	0
254	20240312	142000	377549150	5290	5290	5290	5290	31
255	20240312	141900	377385160	5290	5290	5290	5290	8
256	20240312	141800	377342840	5300	5300	5300	5300	0
257	20240312	141700	377342840	5300	5300	5300	5300	0
258	20240312	141600	377342840	5300	5300	5300	5300	0
259	20240312	141500	377342840	5300	5300	5300	5300	6
260	20240312	141400	377311040	5300	5290	5300	5290	9
261	20240312	141300	377263420	5290	5290	5290	5290	100
262	20240312	141200	376734420	5290	5290	5290	5290	2
263	20240312	141100	376723840	5290	5290	5290	5290	50
264	20240312	141000	376459340	5300	5290	5300	5290	101
265	20240312	140900	375925040	5290	5300	5300	5290	81
266	20240312	140800	375496540	5300	5300	5300	5300	0
267	20240312	140700	375496540	5300	5300	5300	5300	100
268	20240312	140600	374966540	5290	5300	5300	5290	250
269	20240312	140500	373642040	5300	5300	5300	5300	500
270	20240312	140400	370992040	5290	5290	5290	5290	321
271	20240312	140300	369293950	5280	5280	5280	5280	154
272	20240312	140200	368480830	5280	5280	5280	5280	0
273	20240312	140100	368480830	5280	5280	5280	5280	250
274	20240312	140000	367160830	5280	5280	5280	5280	170
275	20240312	135900	366263230	5280	5280	5280	5280	209
276	20240312	135800	365159710	5280	5280	5280	5280	0
277	20240312	135700	365159710	5280	5280	5280	5280	51
278	20240312	135600	364890430	5280	5280	5280	5280	0
279	20240312	135500	364890430	5280	5280	5280	5280	30
280	20240312	135400	364732030	5290	5290	5290	5290	1
281	20240312	135300	364726740	5280	5280	5280	5280	0
282	20240312	135200	364726740	5280	5280	5280	5280	295
283	20240312	135100	363169140	5280	5280	5280	5280	200
284	20240312	135000	362113140	5290	5280	5290	5280	101
285	20240312	134900	361578860	5280	5280	5280	5280	0
286	20240312	134800	361578860	5280	5280	5280	5280	0
287	20240312	134700	361578860	5280	5280	5280	5280	0
288	20240312	134600	361578860	5280	5280	5280	5280	14
289	20240312	134500	361504940	5280	5280	5280	5280	0
290	20240312	134400	361504940	5280	5280	5280	5280	35
291	20240312	134300	361320140	5280	5280	5280	5280	0
292	20240312	134200	361320140	5280	5280	5280	5280	1
293	20240312	134100	361314860	5280	5280	5280	5280	0
294	20240312	134000	361314860	5280	5280	5280	5280	0
295	20240312	133900	361314860	5280	5280	5280	5280	3
296	20240312	133800	361299020	5270	5270	5270	5270	0
297	20240312	133700	361299020	5270	5270	5270	5270	10
298	20240312	133600	361246320	5290	5280	5290	5280	20
299	20240312	133500	361140690	5270	5280	5280	5270	16
300	20240312	133400	361056260	5280	5280	5280	5280	1
301	20240312	133300	361050980	5290	5290	5290	5290	10
302	20240312	133200	360998080	5290	5290	5290	5290	102
303	20240312	133100	360458500	5290	5290	5290	5290	40
304	20240312	133000	360246900	5290	5290	5290	5290	0
305	20240312	132900	360246900	5290	5290	5290	5290	191
306	20240312	132800	359236510	5290	5290	5290	5290	0
307	20240312	132700	359236510	5290	5290	5290	5290	0
308	20240312	132600	359236510	5290	5290	5290	5290	301
309	20240312	132500	357644220	5280	5280	5280	5280	0
310	20240312	132400	357644220	5280	5280	5280	5280	0
311	20240312	132300	357644220	5280	5280	5280	5280	0
312	20240312	132200	357644220	5280	5280	5280	5280	0
313	20240312	132100	357644220	5280	5280	5280	5280	0
314	20240312	132000	357644220	5280	5280	5280	5280	0
315	20240312	131900	357644220	5280	5280	5280	5280	2
316	20240312	131800	357633660	5280	5280	5280	5280	0
317	20240312	131700	357633660	5280	5280	5280	5280	775
318	20240312	131600	353541660	5290	5290	5290	5290	0
319	20240312	131500	353541660	5290	5290	5290	5290	0
320	20240312	131400	353541660	5290	5290	5290	5290	251
321	20240312	131300	352213870	5290	5290	5290	5290	7
322	20240312	131200	352176840	5290	5290	5290	5290	1
323	20240312	131100	352171550	5290	5290	5290	5290	0
324	20240312	131000	352171550	5290	5290	5290	5290	1200
325	20240312	130900	345823550	5290	5290	5290	5290	578
326	20240312	130800	342765930	5290	5290	5290	5290	72
327	20240312	130700	342385050	5290	5290	5290	5290	18
328	20240312	130600	342289830	5290	5290	5290	5290	0
329	20240312	130500	342289830	5290	5290	5290	5290	50
330	20240312	130400	342025330	5300	5290	5300	5290	37
331	20240312	130300	341829590	5290	5290	5290	5290	0
332	20240312	130200	341829590	5290	5290	5290	5290	0
333	20240312	130100	341829590	5290	5290	5290	5290	0
334	20240312	130000	341829590	5290	5290	5290	5290	60
335	20240312	125900	341512190	5290	5290	5290	5290	100
336	20240312	125800	340983190	5290	5290	5290	5290	0
337	20240312	125700	340983190	5290	5290	5290	5290	0
338	20240312	125600	340983190	5290	5290	5290	5290	0
339	20240312	125500	340983190	5290	5290	5290	5290	0
340	20240312	125400	340983190	5290	5290	5290	5290	0
341	20240312	125300	340983190	5290	5290	5290	5290	30
342	20240312	125200	340824490	5290	5290	5290	5290	222
343	20240312	125100	339650110	5290	5290	5290	5290	3
344	20240312	125000	339634240	5290	5290	5290	5290	0
345	20240312	124900	339634240	5290	5280	5290	5280	2
346	20240312	124800	339623670	5290	5290	5290	5290	50
347	20240312	124700	339359170	5300	5300	5300	5300	0
348	20240312	124600	339359170	5300	5300	5300	5300	200
349	20240312	124500	338299170	5300	5290	5300	5290	501
350	20240312	124400	335648870	5290	5290	5290	5290	0
351	20240312	124300	335648870	5290	5280	5290	5280	85
352	20240312	124200	335200010	5280	5280	5280	5280	90
353	20240312	124100	334724810	5280	5280	5280	5280	22
354	20240312	124000	334608650	5290	5290	5290	5290	140
355	20240312	123900	333868050	5290	5290	5290	5290	0
356	20240312	123800	333868050	5290	5290	5290	5290	20
357	20240312	123700	333762250	5280	5280	5280	5280	0
358	20240312	123600	333762250	5280	5280	5280	5280	0
359	20240312	123500	333762250	5280	5290	5290	5280	260
360	20240312	123400	332389430	5290	5290	5290	5290	0
361	20240312	123300	332389430	5290	5290	5290	5290	229
362	20240312	123200	331178020	5290	5280	5290	5280	21
363	20240312	123100	331067130	5280	5280	5280	5280	0
364	20240312	123000	331067130	5280	5280	5280	5280	0
365	20240312	122900	331067130	5280	5280	5280	5280	0
366	20240312	122800	331067130	5280	5280	5280	5280	1413
367	20240312	122700	323606490	5290	5290	5290	5290	0
368	20240312	122600	323606490	5290	5290	5290	5290	0
369	20240312	122500	323606490	5290	5290	5290	5290	1
370	20240312	122400	323601200	5290	5290	5290	5290	584
371	20240312	122300	320511840	5300	5300	5300	5300	5
372	20240312	122200	320485340	5300	5300	5300	5300	0
373	20240312	122100	320485340	5300	5300	5300	5300	0
374	20240312	122000	320485340	5300	5300	5300	5300	30
375	20240312	121900	320326340	5290	5290	5290	5290	573
376	20240312	121800	317295170	5290	5290	5290	5290	200
377	20240312	121700	316237170	5280	5280	5280	5280	0
378	20240312	121600	316237170	5280	5280	5280	5280	110
379	20240312	121500	315656370	5280	5280	5280	5280	60
380	20240312	121400	315339570	5280	5280	5280	5280	0
381	20240312	121300	315339570	5280	5280	5280	5280	0
382	20240312	121200	315339570	5280	5280	5280	5280	0
383	20240312	121100	315339570	5280	5280	5280	5280	1
384	20240312	121000	315334290	5280	5280	5280	5280	0
385	20240312	120900	315334290	5280	5280	5280	5280	0
386	20240312	120800	315334290	5280	5290	5290	5280	388
387	20240312	120700	313281820	5290	5290	5290	5290	30
388	20240312	120600	313123120	5290	5290	5290	5290	0
389	20240312	120500	313123120	5290	5290	5290	5290	0
390	20240312	120400	313123120	5290	5290	5290	5290	10
391	20240312	120300	313070220	5300	5300	5300	5300	11
392	20240312	120200	313011920	5310	5310	5310	5310	0
393	20240312	120100	313011920	5310	5310	5310	5310	0
394	20240312	120000	313011920	5310	5310	5310	5310	0
395	20240312	115900	313011920	5310	5310	5310	5310	1
396	20240312	115800	313006610	5290	5290	5290	5290	0
397	20240312	115700	313006610	5290	5300	5310	5290	1010
398	20240312	115600	307649200	5300	5300	5300	5300	1
399	20240312	115500	307643900	5290	5290	5290	5290	1
400	20240312	115400	307638610	5290	5290	5290	5290	0
401	20240312	115300	307638610	5290	5290	5290	5290	0
402	20240312	115200	307638610	5290	5290	5290	5290	91
403	20240312	115100	307157220	5280	5280	5280	5280	0
404	20240312	115000	307157220	5280	5280	5280	5280	0
405	20240312	114900	307157220	5280	5280	5280	5280	0
406	20240312	114800	307157220	5280	5280	5280	5280	12
407	20240312	114700	307093860	5280	5280	5280	5280	0
408	20240312	114600	307093860	5280	5280	5280	5280	0
409	20240312	114500	307093860	5280	5280	5280	5280	0
410	20240312	114400	307093860	5280	5280	5280	5280	0
411	20240312	114300	307093860	5280	5280	5280	5280	35
412	20240312	114200	306909060	5290	5300	5300	5290	81
413	20240312	114100	306480470	5300	5300	5300	5300	17
414	20240312	114000	306390370	5300	5300	5300	5290	14
415	20240312	113900	306316180	5300	5300	5300	5300	0
416	20240312	113800	306316180	5300	5300	5300	5300	51
417	20240312	113700	306045880	5290	5300	5300	5290	56
418	20240312	113600	305749140	5300	5290	5300	5290	31
419	20240312	113500	305585050	5290	5290	5290	5290	14
420	20240312	113400	305510990	5290	5290	5290	5290	0
421	20240312	113300	305510990	5290	5290	5290	5290	1
422	20240312	113200	305505700	5300	5300	5300	5300	0
423	20240312	113100	305505700	5300	5300	5300	5300	0
424	20240312	113000	305505700	5300	5300	5300	5300	0
425	20240312	112900	305505700	5300	5300	5300	5300	167
426	20240312	112800	304620600	5300	5300	5300	5300	0
427	20240312	112700	304620600	5300	5300	5300	5300	0
428	20240312	112600	304620600	5300	5300	5300	5300	1000
429	20240312	112500	299320600	5310	5310	5310	5310	0
430	20240312	112400	299320600	5310	5310	5310	5310	0
431	20240312	112300	299320600	5310	5310	5310	5310	1
432	20240312	112200	299315290	5310	5310	5310	5310	4
433	20240312	112100	299294050	5320	5310	5320	5310	114
434	20240312	112000	298688000	5310	5310	5310	5310	1
435	20240312	111900	298682690	5280	5280	5280	5280	0
436	20240312	111800	298682690	5280	5290	5290	5280	10000
437	20240312	111700	245877690	5280	5280	5280	5280	0
438	20240312	111600	245877690	5280	5280	5280	5280	0
439	20240312	111500	245877690	5280	5280	5280	5280	0
440	20240312	111400	245877690	5280	5280	5280	5280	0
441	20240312	111300	245877690	5280	5280	5280	5280	0
442	20240312	111200	245877690	5280	5280	5280	5280	0
443	20240312	111100	245877690	5280	5280	5280	5280	0
444	20240312	111000	245877690	5280	5290	5290	5280	5001
445	20240312	110900	219467410	5280	5280	5280	5280	0
446	20240312	110800	219467410	5280	5310	5320	5280	560
447	20240312	110700	216503640	5310	5310	5310	5310	0
448	20240312	110600	216503640	5310	5310	5310	5310	0
449	20240312	110500	216503640	5310	5310	5310	5310	200
450	20240312	110400	215441640	5300	5320	5320	5300	504
451	20240312	110300	212765720	5330	5330	5330	5330	0
452	20240312	110200	212765720	5330	5330	5330	5330	0
453	20240312	110100	212765720	5330	5320	5330	5320	160
454	20240312	110000	211913520	5330	5330	5330	5330	1
455	20240312	105900	211908190	5330	5330	5330	5330	114
456	20240312	105800	211300570	5340	5340	5340	5340	0
457	20240312	105700	211300570	5340	5340	5340	5340	0
458	20240312	105600	211300570	5340	5330	5340	5330	2031
459	20240312	105500	200475030	5330	5310	5330	5310	1000
460	20240312	105400	195155010	5300	5300	5300	5300	100
461	20240312	105300	194625010	5300	5300	5300	5300	0
462	20240312	105200	194625010	5300	5300	5300	5300	200
463	20240312	105100	193565010	5300	5300	5300	5300	2068
464	20240312	105000	182604610	5310	5310	5310	5310	10
465	20240312	104900	182551510	5310	5310	5310	5310	7
466	20240312	104800	182514340	5310	5310	5310	5310	266
467	20240312	104700	181101880	5310	5310	5310	5310	0
468	20240312	104600	181101880	5310	5310	5310	5310	0
469	20240312	104500	181101880	5310	5310	5310	5310	0
470	20240312	104400	181101880	5310	5310	5310	5310	39
471	20240312	104300	180894790	5310	5310	5310	5310	0
472	20240312	104200	180894790	5310	5310	5320	5310	52
473	20240312	104100	180618660	5310	5310	5310	5310	0
474	20240312	104000	180618660	5310	5310	5310	5310	93
475	20240312	103900	180124830	5310	5300	5330	5300	2018
476	20240312	103800	169405190	5280	5280	5280	5280	100
477	20240312	103700	168877190	5280	5280	5280	5280	12
478	20240312	103600	168813830	5300	5300	5300	5300	0
479	20240312	103500	168813830	5300	5300	5300	5300	185
480	20240312	103400	167833330	5290	5290	5290	5290	247
481	20240312	103300	166526700	5290	5290	5290	5290	6
482	20240312	103200	166494960	5290	5290	5290	5290	500
483	20240312	103100	163849960	5300	5300	5300	5300	0
484	20240312	103000	163849960	5300	5300	5300	5300	0
485	20240312	102900	163849960	5300	5300	5300	5300	14
486	20240312	102800	163775760	5300	5300	5300	5300	284
487	20240312	102700	162270560	5300	5310	5310	5300	5
488	20240312	102600	162244050	5310	5300	5310	5300	15
489	20240312	102500	162164530	5300	5300	5300	5300	200
490	20240312	102400	161104530	5300	5300	5300	5300	1
491	20240312	102300	161099230	5300	5300	5300	5300	50
492	20240312	102200	160834230	5300	5290	5300	5290	251
493	20240312	102100	159505930	5300	5300	5300	5300	0
494	20240312	102000	159505930	5300	5300	5300	5300	110
495	20240312	101900	158922930	5310	5310	5310	5310	0
496	20240312	101800	158922930	5310	5310	5310	5310	1
497	20240312	101700	158917620	5310	5310	5310	5310	503
498	20240312	101600	156246690	5300	5300	5300	5300	201
499	20240312	101500	155181390	5310	5310	5310	5310	0
500	20240312	101400	155181390	5310	5280	5310	5280	113
501	20240312	101300	154581390	5310	5310	5310	5310	30
502	20240312	101200	154422090	5310	5300	5310	5300	187
503	20240312	101100	153430980	5300	5300	5300	5300	60
504	20240312	101000	153112980	5300	5290	5300	5290	2001
505	20240312	100900	142516560	5290	5290	5290	5290	5
506	20240312	100800	142490110	5270	5270	5270	5270	20
507	20240312	100700	142384710	5270	5270	5270	5270	10
508	20240312	100600	142332010	5290	5280	5290	5260	451
509	20240312	100500	139953970	5280	5280	5280	5280	500
510	20240312	100400	137313970	5280	5280	5280	5280	32
511	20240312	100300	137145010	5280	5270	5280	5270	38
512	20240312	100200	136944550	5280	5280	5280	5280	1
513	20240312	100100	136939270	5280	5280	5280	5280	0
514	20240312	100000	136939270	5280	5280	5280	5280	40
515	20240312	095900	136728070	5270	5270	5270	5270	666
516	20240312	095800	133218250	5270	5270	5270	5270	8
517	20240312	095700	133176090	5270	5270	5270	5270	0
518	20240312	095600	133176090	5270	5270	5270	5270	0
519	20240312	095500	133176090	5270	5270	5270	5270	987
520	20240312	095400	127974600	5270	5270	5270	5270	7
521	20240312	095300	127937710	5270	5270	5270	5270	22
522	20240312	095200	127821770	5270	5270	5270	5270	10
523	20240312	095100	127769070	5270	5260	5270	5260	339
524	20240312	095000	125985430	5260	5260	5260	5260	19
525	20240312	094900	125885490	5260	5260	5260	5260	0
526	20240312	094800	125885490	5260	5260	5260	5260	12
527	20240312	094700	125822370	5260	5260	5260	5260	100
528	20240312	094600	125296370	5260	5260	5260	5260	0
529	20240312	094500	125296370	5260	5260	5260	5240	948
530	20240312	094400	120317460	5260	5260	5260	5260	189
531	20240312	094300	119323320	5270	5270	5270	5270	10
532	20240312	094200	119270620	5270	5260	5270	5260	106
533	20240312	094100	118713000	5270	5260	5270	5260	36
534	20240312	094000	118523580	5260	5250	5260	5250	424
535	20240312	093900	116293350	5250	5250	5250	5250	94
536	20240312	093800	115799850	5260	5240	5260	5240	1473
537	20240312	093700	108062940	5240	5240	5240	5240	219
538	20240312	093600	106915380	5250	5250	5250	5250	0
539	20240312	093500	106915380	5250	5250	5250	5250	10
540	20240312	093400	106862880	5260	5250	5260	5250	92
541	20240312	093300	106379870	5260	5260	5260	5260	3
542	20240312	093200	106364090	5240	5240	5240	5240	50
543	20240312	093100	106102090	5240	5260	5260	5240	2449
544	20240312	093000	93262550	5260	5260	5260	5260	5
545	20240312	092900	93236250	5260	5260	5260	5250	389
546	20240312	092800	91193950	5260	5260	5260	5250	110
547	20240312	092700	90616400	5250	5250	5250	5250	559
548	20240312	092600	87681650	5250	5250	5250	5250	232
549	20240312	092500	86463650	5250	5250	5250	5250	0
550	20240312	092400	86463650	5250	5250	5250	5250	136
551	20240312	092300	85749650	5250	5250	5250	5250	2
552	20240312	092200	85739150	5240	5240	5240	5240	20
553	20240312	092100	85634350	5240	5240	5240	5240	1191
554	20240312	092000	79393510	5240	5240	5240	5240	0
555	20240312	091900	79393510	5240	5240	5240	5240	232
556	20240312	091800	78177830	5240	5250	5250	5240	1722
557	20240312	091700	69154050	5250	5250	5250	5250	1189
558	20240312	091600	62911800	5250	5260	5260	5250	955
559	20240312	091500	57892030	5260	5260	5260	5260	355
560	20240312	091400	56024730	5260	5270	5270	5260	1129
561	20240312	091300	50086180	5270	5270	5270	5270	733
562	20240312	091200	46223270	5270	5270	5270	5270	171
563	20240312	091100	45322100	5260	5270	5270	5260	746
564	20240312	091000	41397120	5270	5270	5270	5270	64
565	20240312	090900	41059840	5270	5270	5270	5270	2
566	20240312	090800	41049300	5270	5270	5270	5270	42
567	20240312	090700	40827960	5270	5270	5270	5270	810
568	20240312	090600	36559260	5270	5300	5300	5270	319
569	20240312	090500	34870990	5300	5280	5300	5280	9
570	20240312	090400	34823390	5280	5280	5280	5280	215
571	20240312	090300	33688190	5280	5280	5280	5280	10
572	20240312	090200	33635390	5280	5270	5280	5260	295
573	20240312	090100	32082730	5270	5270	5270	5270	300
574	20240312	090000	30501730	5270	5250	5320	5250	5793