KissMeData/000910/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	183200	405693000	5320	5320	5320	5320	2068
3	20240313	183100	405693000	5320	5320	5320	5320	0
4	20240313	183000	405693000	5320	5320	5320	5320	0
5	20240313	182900	405693000	5320	5320	5320	5320	0
6	20240313	182800	405693000	5320	5320	5320	5320	0
7	20240313	182700	405693000	5320	5320	5320	5320	0
8	20240313	182600	405693000	5320	5320	5320	5320	0
9	20240313	182500	405693000	5320	5320	5320	5320	0
10	20240313	182400	405693000	5320	5320	5320	5320	0
11	20240313	182300	405693000	5320	5320	5320	5320	0
12	20240313	182200	405693000	5320	5320	5320	5320	0
13	20240313	182100	405693000	5320	5320	5320	5320	0
14	20240313	182000	405693000	5320	5320	5320	5320	0
15	20240313	181900	405693000	5320	5320	5320	5320	0
16	20240313	181800	405693000	5320	5320	5320	5320	0
17	20240313	181700	405693000	5320	5320	5320	5320	0
18	20240313	181600	405693000	5320	5320	5320	5320	0
19	20240313	181500	405693000	5320	5320	5320	5320	0
20	20240313	181400	405693000	5320	5320	5320	5320	0
21	20240313	181300	405693000	5320	5320	5320	5320	0
22	20240313	181200	405693000	5320	5320	5320	5320	0
23	20240313	181100	405693000	5320	5320	5320	5320	0
24	20240313	181000	405693000	5320	5320	5320	5320	0
25	20240313	180900	405693000	5320	5320	5320	5320	0
26	20240313	180800	405693000	5320	5320	5320	5320	0
27	20240313	180700	405693000	5320	5320	5320	5320	0
28	20240313	180600	405693000	5320	5320	5320	5320	0
29	20240313	180500	405693000	5320	5320	5320	5320	0
30	20240313	180400	405693000	5320	5320	5320	5320	0
31	20240313	180300	405693000	5320	5320	5320	5320	0
32	20240313	180200	405693000	5320	5320	5320	5320	2068
33	20240313	180100	405693000	5320	5320	5320	5320	0
34	20240313	180000	405693000	5320	5320	5320	5320	0
35	20240313	175900	405693000	5320	5320	5320	5320	0
36	20240313	175800	405693000	5320	5320	5320	5320	0
37	20240313	175700	405693000	5320	5320	5320	5320	0
38	20240313	175600	405693000	5320	5320	5320	5320	0
39	20240313	175500	405693000	5320	5320	5320	5320	0
40	20240313	175400	405693000	5320	5320	5320	5320	0
41	20240313	175300	405693000	5320	5320	5320	5320	0
42	20240313	175200	405693000	5320	5320	5320	5320	0
43	20240313	175100	405693000	5320	5320	5320	5320	0
44	20240313	175000	405693000	5320	5320	5320	5320	0
45	20240313	174900	405693000	5320	5320	5320	5320	0
46	20240313	174800	405693000	5320	5320	5320	5320	0
47	20240313	174700	405693000	5320	5320	5320	5320	0
48	20240313	174600	405693000	5320	5320	5320	5320	0
49	20240313	174500	405693000	5320	5320	5320	5320	0
50	20240313	174400	405693000	5320	5320	5320	5320	0
51	20240313	174300	405693000	5320	5320	5320	5320	0
52	20240313	174200	405693000	5320	5320	5320	5320	0
53	20240313	174100	405693000	5320	5320	5320	5320	0
54	20240313	174000	405693000	5320	5320	5320	5320	0
55	20240313	173900	405693000	5320	5320	5320	5320	0
56	20240313	173800	405693000	5320	5320	5320	5320	0
57	20240313	173700	405693000	5320	5320	5320	5320	0
58	20240313	173600	405693000	5320	5320	5320	5320	0
59	20240313	173500	405693000	5320	5320	5320	5320	0
60	20240313	173400	405693000	5320	5320	5320	5320	0
61	20240313	173300	405693000	5320	5320	5320	5320	0
62	20240313	173200	405693000	5320	5320	5320	5320	2068
63	20240313	173100	405693000	5320	5320	5320	5320	0
64	20240313	173000	405693000	5320	5320	5320	5320	0
65	20240313	172900	405693000	5320	5320	5320	5320	0
66	20240313	172800	405693000	5320	5320	5320	5320	0
67	20240313	172700	405693000	5320	5320	5320	5320	0
68	20240313	172600	405693000	5320	5320	5320	5320	0
69	20240313	172500	405693000	5320	5320	5320	5320	0
70	20240313	172400	405693000	5320	5320	5320	5320	0
71	20240313	172300	405693000	5320	5320	5320	5320	0
72	20240313	172200	405693000	5320	5320	5320	5320	0
73	20240313	172100	405693000	5320	5320	5320	5320	0
74	20240313	172000	405693000	5320	5320	5320	5320	0
75	20240313	171900	405693000	5320	5320	5320	5320	0
76	20240313	171800	405693000	5320	5320	5320	5320	0
77	20240313	171700	405693000	5320	5320	5320	5320	0
78	20240313	171600	405693000	5320	5320	5320	5320	0
79	20240313	171500	405693000	5320	5320	5320	5320	0
80	20240313	171400	405693000	5320	5320	5320	5320	0
81	20240313	171300	405693000	5320	5320	5320	5320	0
82	20240313	171200	405693000	5320	5320	5320	5320	0
83	20240313	171100	405693000	5320	5320	5320	5320	0
84	20240313	171000	405693000	5320	5320	5320	5320	0
85	20240313	170900	405693000	5320	5320	5320	5320	0
86	20240313	170800	405693000	5320	5320	5320	5320	0
87	20240313	170700	405693000	5320	5320	5320	5320	0
88	20240313	170600	405693000	5320	5320	5320	5320	0
89	20240313	170500	405693000	5320	5320	5320	5320	0
90	20240313	170400	405693000	5320	5320	5320	5320	0
91	20240313	170300	405693000	5320	5320	5320	5320	0
92	20240313	170200	405693000	5320	5320	5320	5320	2068
93	20240313	170100	405693000	5320	5320	5320	5320	0
94	20240313	170000	405693000	5320	5320	5320	5320	0
95	20240313	165900	405693000	5320	5320	5320	5320	0
96	20240313	165800	405693000	5320	5320	5320	5320	0
97	20240313	165700	405693000	5320	5320	5320	5320	0
98	20240313	165600	405693000	5320	5320	5320	5320	0
99	20240313	165500	405693000	5320	5320	5320	5320	0
100	20240313	165400	405693000	5320	5320	5320	5320	0
101	20240313	165300	405693000	5320	5320	5320	5320	0
102	20240313	165200	405693000	5320	5320	5320	5320	0
103	20240313	165100	405693000	5320	5320	5320	5320	0
104	20240313	165000	405693000	5320	5320	5320	5320	0
105	20240313	164900	405693000	5320	5320	5320	5320	0
106	20240313	164800	405693000	5320	5320	5320	5320	0
107	20240313	164700	405693000	5320	5320	5320	5320	0
108	20240313	164600	405693000	5320	5320	5320	5320	0
109	20240313	164500	405693000	5320	5320	5320	5320	0
110	20240313	164400	405693000	5320	5320	5320	5320	0
111	20240313	164300	405693000	5320	5320	5320	5320	0
112	20240313	164200	405693000	5320	5320	5320	5320	0
113	20240313	164100	405693000	5320	5320	5320	5320	0
114	20240313	164000	405693000	5320	5320	5320	5320	0
115	20240313	163900	405693000	5320	5320	5320	5320	0
116	20240313	163800	405693000	5320	5320	5320	5320	0
117	20240313	163700	405693000	5320	5320	5320	5320	0
118	20240313	163600	405693000	5320	5320	5320	5320	0
119	20240313	163500	405693000	5320	5320	5320	5320	0
120	20240313	163400	405693000	5320	5320	5320	5320	0
121	20240313	163300	405693000	5320	5320	5320	5320	0
122	20240313	163200	405693000	5320	5320	5320	5320	2068
123	20240313	163100	405693000	5320	5320	5320	5320	0
124	20240313	163000	405693000	5320	5320	5320	5320	0
125	20240313	162900	405693000	5320	5320	5320	5320	0
126	20240313	162800	405693000	5320	5320	5320	5320	0
127	20240313	162700	405693000	5320	5320	5320	5320	0
128	20240313	162600	405693000	5320	5320	5320	5320	0
129	20240313	162500	405693000	5320	5320	5320	5320	0
130	20240313	162400	405693000	5320	5320	5320	5320	0
131	20240313	162300	405693000	5320	5320	5320	5320	0
132	20240313	162200	405693000	5320	5320	5320	5320	0
133	20240313	162100	405693000	5320	5320	5320	5320	0
134	20240313	162000	405693000	5320	5320	5320	5320	0
135	20240313	161900	405693000	5320	5320	5320	5320	0
136	20240313	161800	405693000	5320	5320	5320	5320	0
137	20240313	161700	405693000	5320	5320	5320	5320	0
138	20240313	161600	405693000	5320	5320	5320	5320	0
139	20240313	161500	405693000	5320	5320	5320	5320	0
140	20240313	161400	405693000	5320	5320	5320	5320	0
141	20240313	161300	405693000	5320	5320	5320	5320	0
142	20240313	161200	405693000	5320	5320	5320	5320	0
143	20240313	161100	405693000	5320	5320	5320	5320	0
144	20240313	161000	405693000	5320	5320	5320	5320	0
145	20240313	160900	405693000	5320	5320	5320	5320	0
146	20240313	160800	405693000	5320	5320	5320	5320	0
147	20240313	160700	405693000	5320	5320	5320	5320	0
148	20240313	160600	405693000	5320	5320	5320	5320	0
149	20240313	160500	405693000	5320	5320	5320	5320	0
150	20240313	160400	405693000	5320	5320	5320	5320	0
151	20240313	160300	405693000	5320	5320	5320	5320	0
152	20240313	160200	405693000	5320	5320	5320	5320	2068
153	20240313	160100	405693000	5320	5320	5320	5320	0
154	20240313	160000	405693000	5320	5320	5320	5320	0
155	20240313	155900	405693000	5320	5320	5320	5320	0
156	20240313	155800	405693000	5320	5320	5320	5320	0
157	20240313	155700	405693000	5320	5320	5320	5320	0
158	20240313	155600	405693000	5320	5320	5320	5320	0
159	20240313	155500	405693000	5320	5320	5320	5320	0
160	20240313	155400	405693000	5320	5320	5320	5320	0
161	20240313	155300	405693000	5320	5320	5320	5320	0
162	20240313	155200	405693000	5320	5320	5320	5320	0
163	20240313	155100	405693000	5320	5320	5320	5320	0
164	20240313	155000	405693000	5320	5320	5320	5320	0
165	20240313	154900	405693000	5320	5320	5320	5320	0
166	20240313	154800	405693000	5320	5320	5320	5320	0
167	20240313	154700	405693000	5320	5320	5320	5320	0
168	20240313	154600	405693000	5320	5320	5320	5320	0
169	20240313	154500	405693000	5320	5320	5320	5320	0
170	20240313	154400	405693000	5320	5320	5320	5320	0
171	20240313	154300	405693000	5320	5320	5320	5320	0
172	20240313	154200	405693000	5320	5320	5320	5320	0
173	20240313	154100	405693000	5320	5320	5320	5320	0
174	20240313	154000	405693000	5320	5320	5320	5320	0
175	20240313	153900	405693000	5320	5320	5320	5320	0
176	20240313	153800	405693000	5320	5320	5320	5320	0
177	20240313	153700	405693000	5320	5320	5320	5320	0
178	20240313	153600	405693000	5320	5320	5320	5320	0
179	20240313	153500	405693000	5320	5320	5320	5320	0
180	20240313	153400	405693000	5320	5320	5320	5320	0
181	20240313	153300	405693000	5320	5320	5320	5320	0
182	20240313	153200	405693000	5320	5320	5320	5320	2068
183	20240313	153100	405693000	5320	5320	5320	5320	0
184	20240313	153000	405693000	5320	5320	5320	5320	2068
185	20240313	152900	394691240	5300	5300	5300	5300	0
186	20240313	152800	394691240	5300	5300	5300	5300	0
187	20240313	152700	394691240	5300	5300	5300	5300	0
188	20240313	152600	394691240	5300	5300	5300	5300	0
189	20240313	152500	394691240	5300	5300	5300	5300	0
190	20240313	152400	394691240	5300	5300	5300	5300	0
191	20240313	152300	394691240	5300	5300	5300	5300	0
192	20240313	152200	394691240	5300	5300	5300	5300	0
193	20240313	152100	394691240	5300	5300	5300	5300	0
194	20240313	152000	394691240	5300	5300	5300	5300	0
195	20240313	151900	394691240	5300	5290	5300	5290	321
196	20240313	151800	392992940	5290	5290	5290	5290	0
197	20240313	151700	392992940	5290	5290	5290	5290	11
198	20240313	151600	392934750	5300	5300	5300	5300	0
199	20240313	151500	392934750	5300	5300	5300	5300	0
200	20240313	151400	392934750	5300	5300	5300	5300	0
201	20240313	151300	392934750	5300	5300	5300	5300	0
202	20240313	151200	392934750	5300	5300	5300	5300	0
203	20240313	151100	392934750	5300	5300	5300	5300	0
204	20240313	151000	392934750	5300	5300	5300	5300	70
205	20240313	150900	392563750	5310	5310	5310	5310	0
206	20240313	150800	392563750	5310	5290	5310	5290	104
207	20240313	150700	392012990	5310	5300	5310	5300	541
208	20240313	150600	389145670	5300	5290	5300	5290	119
209	20240313	150500	388515470	5290	5300	5300	5290	523
210	20240313	150400	385746300	5300	5300	5300	5300	35
211	20240313	150300	385560800	5300	5310	5310	5300	310
212	20240313	150200	383917790	5300	5300	5300	5300	1548
213	20240313	150100	375713390	5290	5290	5290	5290	456
214	20240313	150000	373301150	5280	5280	5280	5280	10
215	20240313	145900	373248350	5280	5280	5280	5280	0
216	20240313	145800	373248350	5280	5280	5280	5280	305
217	20240313	145700	371637950	5280	5280	5280	5280	0
218	20240313	145600	371637950	5280	5280	5280	5280	0
219	20240313	145500	371637950	5280	5280	5280	5280	0
220	20240313	145400	371637950	5280	5280	5280	5280	0
221	20240313	145300	371637950	5280	5280	5280	5280	50
222	20240313	145200	371373950	5280	5280	5280	5280	0
223	20240313	145100	371373950	5280	5300	5300	5280	209
224	20240313	145000	370266430	5290	5290	5290	5290	110
225	20240313	144900	369684530	5290	5290	5290	5290	30
226	20240313	144800	369525830	5290	5290	5290	5290	419
227	20240313	144700	367309320	5290	5290	5290	5290	7
228	20240313	144600	367272290	5290	5290	5290	5290	208
229	20240313	144500	366171970	5290	5290	5290	5290	296
230	20240313	144400	364606130	5290	5290	5290	5290	0
231	20240313	144300	364606130	5290	5290	5290	5290	9
232	20240313	144200	364558520	5290	5290	5290	5290	0
233	20240313	144100	364558520	5290	5290	5290	5290	909
234	20240313	144000	359749910	5290	5290	5290	5290	54
235	20240313	143900	359464250	5290	5290	5290	5290	160
236	20240313	143800	358617850	5290	5290	5290	5290	0
237	20240313	143700	358617850	5290	5290	5290	5290	10
238	20240313	143600	358564950	5290	5290	5290	5290	0
239	20240313	143500	358564950	5290	5290	5290	5290	53
240	20240313	143400	358284580	5280	5280	5280	5280	293
241	20240313	143300	356737540	5280	5280	5280	5280	0
242	20240313	143200	356737540	5280	5280	5280	5280	28
243	20240313	143100	356589700	5280	5280	5280	5280	0
244	20240313	143000	356589700	5280	5280	5280	5280	12
245	20240313	142900	356526340	5280	5280	5280	5280	187
246	20240313	142800	355538980	5270	5270	5270	5270	0
247	20240313	142700	355538980	5270	5270	5270	5270	4
248	20240313	142600	355517900	5270	5270	5270	5270	30
249	20240313	142500	355359800	5270	5270	5270	5270	0
250	20240313	142400	355359800	5270	5280	5280	5270	252
251	20240313	142300	354030760	5280	5280	5280	5280	100
252	20240313	142200	353502760	5260	5260	5260	5260	7
253	20240313	142100	353465940	5280	5270	5280	5270	11
254	20240313	142000	353407920	5260	5270	5270	5260	41
255	20240313	141900	353192050	5270	5270	5270	5270	126
256	20240313	141800	352528030	5270	5270	5270	5270	1385
257	20240313	141700	345229080	5270	5280	5280	5270	3
258	20240313	141600	345213260	5280	5280	5280	5280	2
259	20240313	141500	345202700	5270	5270	5270	5270	0
260	20240313	141400	345202700	5270	5270	5270	5270	0
261	20240313	141300	345202700	5270	5270	5270	5270	0
262	20240313	141200	345202700	5270	5290	5290	5270	301
263	20240313	141100	343616410	5290	5290	5290	5290	0
264	20240313	141000	343616410	5290	5290	5290	5290	0
265	20240313	140900	343616410	5290	5290	5290	5290	0
266	20240313	140800	343616410	5290	5290	5290	5290	0
267	20240313	140700	343616410	5290	5280	5290	5280	40
268	20240313	140600	343404910	5260	5260	5260	5260	0
269	20240313	140500	343404910	5260	5260	5260	5260	0
270	20240313	140400	343404910	5260	5260	5260	5260	0
271	20240313	140300	343404910	5260	5270	5270	5260	100
272	20240313	140200	342878690	5280	5280	5280	5280	0
273	20240313	140100	342878690	5280	5280	5280	5280	250
274	20240313	140000	341558690	5280	5280	5280	5280	300
275	20240313	135900	339974690	5280	5280	5280	5280	0
276	20240313	135800	339974690	5280	5280	5280	5280	0
277	20240313	135700	339974690	5280	5280	5280	5280	400
278	20240313	135600	337862690	5280	5280	5280	5280	0
279	20240313	135500	337862690	5280	5280	5280	5280	1
280	20240313	135400	337857410	5270	5270	5270	5270	1
281	20240313	135300	337852140	5260	5260	5260	5260	0
282	20240313	135200	337852140	5260	5260	5260	5260	0
283	20240313	135100	337852140	5260	5280	5290	5260	781
284	20240313	135000	333730020	5260	5260	5260	5260	1
285	20240313	134900	333724760	5260	5260	5260	5260	145
286	20240313	134800	332962060	5260	5260	5260	5260	40
287	20240313	134700	332751660	5260	5260	5260	5260	0
288	20240313	134600	332751660	5260	5260	5260	5260	40
289	20240313	134500	332541260	5260	5260	5260	5260	40
290	20240313	134400	332330860	5260	5260	5260	5260	0
291	20240313	134300	332330860	5260	5260	5260	5260	0
292	20240313	134200	332330860	5260	5260	5260	5260	0
293	20240313	134100	332330860	5260	5260	5260	5260	0
294	20240313	134000	332330860	5260	5260	5260	5260	1740
295	20240313	133900	323178460	5260	5260	5260	5260	0
296	20240313	133800	323178460	5260	5260	5260	5260	0
297	20240313	133700	323178460	5260	5260	5260	5260	0
298	20240313	133600	323178460	5260	5260	5260	5260	0
299	20240313	133500	323178460	5260	5270	5270	5260	1000
300	20240313	133400	317918290	5270	5270	5270	5270	97
301	20240313	133300	317407100	5260	5260	5260	5260	100
302	20240313	133200	316881100	5270	5270	5270	5270	0
303	20240313	133100	316881100	5270	5270	5270	5270	0
304	20240313	133000	316881100	5270	5270	5270	5270	50
305	20240313	132900	316617600	5270	5270	5270	5270	50
306	20240313	132800	316354100	5270	5270	5270	5270	445
307	20240313	132700	314008950	5270	5270	5270	5260	2522
308	20240313	132600	300742980	5270	5270	5270	5270	165
309	20240313	132500	299873430	5260	5260	5260	5260	0
310	20240313	132400	299873430	5260	5260	5260	5260	10
311	20240313	132300	299820830	5260	5260	5260	5260	0
312	20240313	132200	299820830	5260	5260	5260	5260	500
313	20240313	132100	297190830	5260	5260	5260	5260	0
314	20240313	132000	297190830	5260	5270	5270	5260	537
315	20240313	131900	294362900	5280	5280	5280	5280	6
316	20240313	131800	294331220	5280	5280	5280	5280	15
317	20240313	131700	294252020	5280	5270	5280	5270	1567
318	20240313	131600	285993920	5270	5280	5280	5270	705
319	20240313	131500	282275380	5280	5280	5280	5280	0
320	20240313	131400	282275380	5280	5280	5280	5280	0
321	20240313	131300	282275380	5280	5280	5280	5280	0
322	20240313	131200	282275380	5280	5280	5280	5280	2885
323	20240313	131100	267042580	5280	5290	5290	5280	213
324	20240313	131000	265916010	5290	5290	5290	5290	17
325	20240313	130900	265826080	5290	5290	5290	5290	0
326	20240313	130800	265826080	5290	5290	5290	5290	1
327	20240313	130700	265820790	5280	5280	5280	5280	0
328	20240313	130600	265820790	5280	5290	5290	5280	258
329	20240313	130500	264458540	5290	5290	5290	5290	1057
330	20240313	130400	258867010	5300	5300	5300	5300	1
331	20240313	130300	258861710	5300	5300	5300	5300	0
332	20240313	130200	258861710	5300	5300	5300	5300	50
333	20240313	130100	258596710	5300	5300	5300	5300	100
334	20240313	130000	258066710	5300	5300	5300	5300	0
335	20240313	125900	258066710	5300	5300	5300	5300	0
336	20240313	125800	258066710	5300	5300	5300	5300	0
337	20240313	125700	258066710	5300	5300	5300	5300	18
338	20240313	125600	257971310	5290	5290	5290	5290	5
339	20240313	125500	257944860	5290	5290	5290	5290	0
340	20240313	125400	257944860	5290	5290	5290	5290	340
341	20240313	125300	256146260	5300	5300	5300	5300	0
342	20240313	125200	256146260	5300	5300	5300	5300	0
343	20240313	125100	256146260	5300	5290	5300	5290	260
344	20240313	125000	254770760	5290	5290	5290	5290	1
345	20240313	124900	254765470	5290	5300	5300	5290	40
346	20240313	124800	254553770	5290	5290	5290	5290	345
347	20240313	124700	252728720	5290	5290	5290	5290	0
348	20240313	124600	252728720	5290	5290	5290	5290	0
349	20240313	124500	252728720	5290	5290	5290	5290	0
350	20240313	124400	252728720	5290	5290	5290	5290	0
351	20240313	124300	252728720	5290	5290	5290	5290	0
352	20240313	124200	252728720	5290	5290	5290	5290	0
353	20240313	124100	252728720	5290	5290	5290	5290	0
354	20240313	124000	252728720	5290	5290	5290	5290	50
355	20240313	123900	252464220	5290	5290	5290	5290	383
356	20240313	123800	250438150	5300	5300	5300	5300	50
357	20240313	123700	250173150	5290	5290	5290	5290	0
358	20240313	123600	250173150	5290	5290	5290	5290	0
359	20240313	123500	250173150	5290	5290	5290	5290	0
360	20240313	123400	250173150	5290	5290	5290	5290	1
361	20240313	123300	250167860	5300	5300	5300	5300	40
362	20240313	123200	249955860	5300	5300	5300	5300	0
363	20240313	123100	249955860	5300	5300	5300	5300	13
364	20240313	123000	249886960	5290	5300	5300	5290	440
365	20240313	122900	247558960	5300	5280	5300	5280	32
366	20240313	122800	247389400	5300	5300	5300	5300	0
367	20240313	122700	247389400	5300	5300	5300	5300	0
368	20240313	122600	247389400	5300	5300	5300	5300	0
369	20240313	122500	247389400	5300	5290	5300	5290	20
370	20240313	122400	247283420	5300	5300	5300	5300	2
371	20240313	122300	247272820	5280	5280	5280	5280	0
372	20240313	122200	247272820	5280	5280	5280	5280	1
373	20240313	122100	247267540	5300	5300	5300	5300	100
374	20240313	122000	246737540	5290	5290	5290	5290	0
375	20240313	121900	246737540	5290	5290	5290	5290	397
376	20240313	121800	244637410	5300	5300	5300	5300	0
377	20240313	121700	244637410	5300	5300	5300	5300	0
378	20240313	121600	244637410	5300	5300	5300	5300	10
379	20240313	121500	244584410	5300	5300	5300	5300	1
380	20240313	121400	244579110	5300	5300	5300	5300	0
381	20240313	121300	244579110	5300	5300	5300	5300	0
382	20240313	121200	244579110	5300	5300	5300	5300	0
383	20240313	121100	244579110	5300	5300	5300	5300	0
384	20240313	121000	244579110	5300	5300	5300	5300	400
385	20240313	120900	242459110	5300	5300	5300	5300	0
386	20240313	120800	242459110	5300	5300	5300	5300	0
387	20240313	120700	242459110	5300	5300	5300	5300	0
388	20240313	120600	242459110	5300	5300	5300	5300	0
389	20240313	120500	242459110	5300	5300	5300	5300	0
390	20240313	120400	242459110	5300	5300	5300	5300	0
391	20240313	120300	242459110	5300	5300	5300	5300	0
392	20240313	120200	242459110	5300	5300	5300	5300	100
393	20240313	120100	241929110	5300	5300	5300	5300	0
394	20240313	120000	241929110	5300	5300	5300	5300	1
395	20240313	115900	241923810	5290	5290	5290	5290	0
396	20240313	115800	241923810	5290	5290	5290	5290	0
397	20240313	115700	241923810	5290	5290	5290	5290	0
398	20240313	115600	241923810	5290	5290	5290	5290	0
399	20240313	115500	241923810	5290	5270	5290	5270	11
400	20240313	115400	241865640	5270	5280	5280	5270	300
401	20240313	115300	240282500	5300	5300	5300	5300	0
402	20240313	115200	240282500	5300	5300	5300	5300	0
403	20240313	115100	240282500	5300	5300	5300	5300	0
404	20240313	115000	240282500	5300	5300	5300	5300	40
405	20240313	114900	240070500	5310	5310	5310	5310	0
406	20240313	114800	240070500	5310	5310	5310	5310	0
407	20240313	114700	240070500	5310	5300	5310	5300	6
408	20240313	114600	240038690	5310	5310	5310	5310	0
409	20240313	114500	240038690	5310	5310	5310	5310	1
410	20240313	114400	240033380	5280	5280	5280	5280	0
411	20240313	114300	240033380	5280	5280	5280	5280	0
412	20240313	114200	240033380	5280	5280	5280	5280	185
413	20240313	114100	239056580	5270	5270	5270	5270	0
414	20240313	114000	239056580	5270	5270	5270	5270	0
415	20240313	113900	239056580	5270	5290	5290	5270	2800
416	20240313	113800	224281340	5300	5300	5300	5300	290
417	20240313	113700	222744340	5300	5300	5300	5300	0
418	20240313	113600	222744340	5300	5300	5300	5300	0
419	20240313	113500	222744340	5300	5300	5300	5300	0
420	20240313	113400	222744340	5300	5300	5300	5300	10
421	20240313	113300	222691340	5300	5310	5310	5300	102
422	20240313	113200	222150720	5310	5310	5310	5310	0
423	20240313	113100	222150720	5310	5310	5310	5310	0
424	20240313	113000	222150720	5310	5310	5310	5310	200
425	20240313	112900	221088720	5310	5310	5310	5310	0
426	20240313	112800	221088720	5310	5310	5310	5310	0
427	20240313	112700	221088720	5310	5310	5310	5310	100
428	20240313	112600	220557720	5310	5310	5310	5310	0
429	20240313	112500	220557720	5310	5310	5310	5310	6
430	20240313	112400	220525860	5300	5300	5300	5300	0
431	20240313	112300	220525860	5300	5300	5300	5300	0
432	20240313	112200	220525860	5300	5300	5300	5300	0
433	20240313	112100	220525860	5300	5300	5300	5300	30
434	20240313	112000	220366860	5310	5310	5310	5310	0
435	20240313	111900	220366860	5310	5310	5310	5310	10
436	20240313	111800	220313760	5300	5300	5300	5300	0
437	20240313	111700	220313760	5300	5300	5300	5300	17
438	20240313	111600	220223660	5300	5300	5300	5300	264
439	20240313	111500	218824460	5300	5300	5310	5300	685
440	20240313	111400	215193860	5300	5310	5310	5300	210
441	20240313	111300	214080260	5310	5310	5310	5310	1
442	20240313	111200	214074950	5310	5310	5310	5300	67
443	20240313	111100	213719730	5310	5310	5310	5310	0
444	20240313	111000	213719730	5310	5300	5310	5300	2094
445	20240313	110900	202600620	5300	5300	5300	5300	7
446	20240313	110800	202563520	5300	5300	5300	5300	350
447	20240313	110700	200708520	5310	5310	5310	5310	10
448	20240313	110600	200655420	5300	5300	5300	5300	30
449	20240313	110500	200496420	5310	5310	5310	5310	0
450	20240313	110400	200496420	5310	5310	5310	5300	33
451	20240313	110300	200321390	5310	5310	5310	5310	0
452	20240313	110200	200321390	5310	5310	5310	5310	0
453	20240313	110100	200321390	5310	5310	5310	5310	0
454	20240313	110000	200321390	5310	5310	5310	5310	258
455	20240313	105900	198951410	5300	5300	5300	5300	0
456	20240313	105800	198951410	5300	5300	5300	5300	968
457	20240313	105700	193821010	5300	5300	5300	5300	0
458	20240313	105600	193821010	5300	5290	5300	5290	49
459	20240313	105500	193561420	5300	5300	5300	5300	858
460	20240313	105400	189014020	5290	5290	5290	5290	0
461	20240313	105300	189014020	5290	5290	5290	5290	10
462	20240313	105200	188961120	5290	5290	5290	5290	0
463	20240313	105100	188961120	5290	5290	5290	5290	0
464	20240313	105000	188961120	5290	5290	5290	5290	0
465	20240313	104900	188961120	5290	5290	5290	5290	0
466	20240313	104800	188961120	5290	5290	5290	5290	400
467	20240313	104700	186845120	5290	5290	5290	5290	0
468	20240313	104600	186845120	5290	5300	5300	5290	685
469	20240313	104500	183220470	5290	5290	5290	5290	0
470	20240313	104400	183220470	5290	5290	5290	5280	2600
471	20240313	104300	169485990	5290	5290	5290	5290	50
472	20240313	104200	169221490	5290	5290	5290	5290	0
473	20240313	104100	169221490	5290	5290	5290	5290	594
474	20240313	104000	166079230	5290	5300	5300	5290	139
475	20240313	103900	165343860	5300	5300	5300	5300	0
476	20240313	103800	165343860	5300	5300	5300	5300	0
477	20240313	103700	165343860	5300	5300	5300	5300	311
478	20240313	103600	163695560	5310	5300	5310	5300	257
479	20240313	103500	162332560	5310	5310	5310	5310	0
480	20240313	103400	162332560	5310	5310	5310	5310	50
481	20240313	103300	162067060	5310	5310	5310	5310	0
482	20240313	103200	162067060	5310	5310	5310	5310	432
483	20240313	103100	159773140	5310	5310	5310	5310	1
484	20240313	103000	159767830	5300	5310	5310	5300	325
485	20240313	102900	158045020	5310	5310	5310	5310	198
486	20240313	102800	156993640	5310	5310	5310	5310	10
487	20240313	102700	156940540	5310	5310	5310	5310	0
488	20240313	102600	156940540	5310	5300	5310	5300	1872
489	20240313	102500	147008900	5290	5290	5290	5290	231
490	20240313	102400	145786910	5290	5290	5290	5290	1
491	20240313	102300	145781620	5290	5280	5290	5280	336
492	20240313	102200	144007520	5280	5280	5280	5280	25
493	20240313	102100	143875520	5280	5280	5280	5280	47
494	20240313	102000	143627360	5280	5280	5280	5280	0
495	20240313	101900	143627360	5280	5280	5280	5280	731
496	20240313	101800	139767680	5280	5280	5280	5280	1
497	20240313	101700	139762400	5270	5280	5280	5270	4
498	20240313	101600	139741300	5280	5280	5280	5280	0
499	20240313	101500	139741300	5280	5280	5280	5280	48
500	20240313	101400	139487860	5280	5280	5280	5280	0
501	20240313	101300	139487860	5280	5280	5280	5280	30
502	20240313	101200	139329460	5280	5280	5280	5280	0
503	20240313	101100	139329460	5280	5280	5280	5280	5
504	20240313	101000	139303060	5280	5280	5280	5280	50
505	20240313	100900	139039060	5280	5280	5280	5280	2
506	20240313	100800	139028500	5280	5280	5280	5280	2
507	20240313	100700	139017940	5280	5280	5280	5280	1
508	20240313	100600	139012660	5260	5270	5270	5260	200
509	20240313	100500	137960640	5260	5260	5260	5260	0
510	20240313	100400	137960640	5260	5260	5260	5260	0
511	20240313	100300	137960640	5260	5280	5280	5260	14
512	20240313	100200	137886980	5280	5280	5280	5280	72
513	20240313	100100	137506820	5280	5280	5280	5280	2
514	20240313	100000	137496260	5280	5280	5280	5280	1
515	20240313	095900	137490980	5280	5260	5280	5260	1641
516	20240313	095800	128859300	5280	5280	5280	5280	7
517	20240313	095700	128822340	5280	5260	5280	5260	154
518	20240313	095600	128011700	5260	5260	5260	5260	0
519	20240313	095500	128011700	5260	5280	5280	5260	1256
520	20240313	095400	121404650	5280	5280	5280	5280	854
521	20240313	095300	116895530	5290	5280	5290	5280	2039
522	20240313	095200	106119580	5280	5280	5280	5280	4
523	20240313	095100	106098460	5280	5280	5280	5280	2
524	20240313	095000	106087900	5280	5280	5280	5280	0
525	20240313	094900	106087900	5280	5280	5280	5280	10
526	20240313	094800	106035100	5280	5280	5280	5280	0
527	20240313	094700	106035100	5280	5280	5280	5270	204
528	20240313	094600	104957990	5280	5260	5280	5250	301
529	20240313	094500	103377480	5260	5260	5260	5260	400
530	20240313	094400	101273480	5260	5260	5260	5260	400
531	20240313	094300	99169480	5270	5270	5270	5270	1802
532	20240313	094200	89672940	5270	5270	5270	5270	2
533	20240313	094100	89662400	5270	5270	5270	5270	10
534	20240313	094000	89609700	5270	5270	5270	5270	111
535	20240313	093900	89024730	5270	5260	5270	5260	90
536	20240313	093800	88551310	5270	5270	5270	5270	60
537	20240313	093700	88235110	5270	5270	5270	5270	1
538	20240313	093600	88229840	5270	5270	5270	5270	53
539	20240313	093500	87950530	5270	5270	5270	5270	69
540	20240313	093400	87586900	5280	5280	5280	5280	0
541	20240313	093300	87586900	5280	5280	5280	5280	10
542	20240313	093200	87534100	5280	5270	5280	5270	62
543	20240313	093100	87207350	5270	5270	5270	5270	250
544	20240313	093000	85889850	5260	5260	5260	5260	0
545	20240313	092900	85889850	5260	5260	5270	5260	122
546	20240313	092800	85248120	5260	5260	5260	5260	507
547	20240313	092700	82581300	5250	5260	5260	5250	20
548	20240313	092600	82476110	5260	5260	5260	5260	1
549	20240313	092500	82470850	5250	5260	5260	5250	58
550	20240313	092400	82165790	5260	5250	5260	5250	2
551	20240313	092300	82155280	5250	5250	5250	5250	0
552	20240313	092200	82155280	5250	5250	5250	5250	110
553	20240313	092100	81577780	5250	5260	5260	5250	1239
554	20240313	092000	75073020	5260	5280	5280	5260	1065
555	20240313	091900	69470300	5280	5280	5280	5280	13
556	20240313	091800	69401660	5250	5250	5250	5250	0
557	20240313	091700	69401660	5250	5250	5250	5250	0
558	20240313	091600	69401660	5250	5250	5250	5250	156
559	20240313	091500	68582660	5250	5270	5270	5240	5496
560	20240313	091400	39734240	5280	5270	5280	5270	151
561	20240313	091300	38936970	5280	5280	5280	5280	171
562	20240313	091200	38034090	5300	5300	5300	5300	10
563	20240313	091100	37981090	5300	5300	5300	5300	463
564	20240313	091000	35527190	5300	5300	5300	5300	59
565	20240313	090900	35214490	5310	5310	5310	5310	0
566	20240313	090800	35214490	5310	5280	5310	5280	118
567	20240313	090700	34589410	5270	5270	5270	5270	50
568	20240313	090600	34325910	5270	5270	5270	5270	1054
569	20240313	090500	28771330	5270	5270	5270	5270	1179
570	20240313	090400	22558000	5260	5260	5260	5260	1
571	20240313	090300	22552740	5260	5260	5260	5260	100
572	20240313	090200	22026740	5260	5270	5270	5260	2720
573	20240313	090100	7709490	5270	5270	5270	5270	0
574	20240313	090000	7709490	5270	5310	5310	5270	1458