KissMeData/417310/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	212500	265199040	5080	5080	5080	5080	1604
3	20240311	212400	265199040	5080	5080	5080	5080	0
4	20240311	212300	265199040	5080	5080	5080	5080	0
5	20240311	212200	265199040	5080	5080	5080	5080	0
6	20240311	212100	265199040	5080	5080	5080	5080	0
7	20240311	212000	265199040	5080	5080	5080	5080	0
8	20240311	211900	265199040	5080	5080	5080	5080	0
9	20240311	211800	265199040	5080	5080	5080	5080	0
10	20240311	211700	265199040	5080	5080	5080	5080	0
11	20240311	211600	265199040	5080	5080	5080	5080	0
12	20240311	211500	265199040	5080	5080	5080	5080	0
13	20240311	211400	265199040	5080	5080	5080	5080	0
14	20240311	211300	265199040	5080	5080	5080	5080	0
15	20240311	211200	265199040	5080	5080	5080	5080	0
16	20240311	211100	265199040	5080	5080	5080	5080	0
17	20240311	211000	265199040	5080	5080	5080	5080	0
18	20240311	210900	265199040	5080	5080	5080	5080	0
19	20240311	210800	265199040	5080	5080	5080	5080	0
20	20240311	210700	265199040	5080	5080	5080	5080	0
21	20240311	210600	265199040	5080	5080	5080	5080	0
22	20240311	210500	265199040	5080	5080	5080	5080	0
23	20240311	210400	265199040	5080	5080	5080	5080	0
24	20240311	210300	265199040	5080	5080	5080	5080	0
25	20240311	210200	265199040	5080	5080	5080	5080	0
26	20240311	210100	265199040	5080	5080	5080	5080	0
27	20240311	210000	265199040	5080	5080	5080	5080	0
28	20240311	205900	265199040	5080	5080	5080	5080	0
29	20240311	205800	265199040	5080	5080	5080	5080	0
30	20240311	205700	265199040	5080	5080	5080	5080	0
31	20240311	205600	265199040	5080	5080	5080	5080	0
32	20240311	205500	265199040	5080	5080	5080	5080	1604
33	20240311	205400	265199040	5080	5080	5080	5080	0
34	20240311	205300	265199040	5080	5080	5080	5080	0
35	20240311	205200	265199040	5080	5080	5080	5080	0
36	20240311	205100	265199040	5080	5080	5080	5080	0
37	20240311	205000	265199040	5080	5080	5080	5080	0
38	20240311	204900	265199040	5080	5080	5080	5080	0
39	20240311	204800	265199040	5080	5080	5080	5080	0
40	20240311	204700	265199040	5080	5080	5080	5080	0
41	20240311	204600	265199040	5080	5080	5080	5080	0
42	20240311	204500	265199040	5080	5080	5080	5080	0
43	20240311	204400	265199040	5080	5080	5080	5080	0
44	20240311	204300	265199040	5080	5080	5080	5080	0
45	20240311	204200	265199040	5080	5080	5080	5080	0
46	20240311	204100	265199040	5080	5080	5080	5080	0
47	20240311	204000	265199040	5080	5080	5080	5080	0
48	20240311	203900	265199040	5080	5080	5080	5080	0
49	20240311	203800	265199040	5080	5080	5080	5080	0
50	20240311	203700	265199040	5080	5080	5080	5080	0
51	20240311	203600	265199040	5080	5080	5080	5080	0
52	20240311	203500	265199040	5080	5080	5080	5080	0
53	20240311	203400	265199040	5080	5080	5080	5080	0
54	20240311	203300	265199040	5080	5080	5080	5080	0
55	20240311	203200	265199040	5080	5080	5080	5080	0
56	20240311	203100	265199040	5080	5080	5080	5080	0
57	20240311	203000	265199040	5080	5080	5080	5080	0
58	20240311	202900	265199040	5080	5080	5080	5080	0
59	20240311	202800	265199040	5080	5080	5080	5080	0
60	20240311	202700	265199040	5080	5080	5080	5080	0
61	20240311	202600	265199040	5080	5080	5080	5080	0
62	20240311	202500	265199040	5080	5080	5080	5080	1604
63	20240311	202400	265199040	5080	5080	5080	5080	0
64	20240311	202300	265199040	5080	5080	5080	5080	0
65	20240311	202200	265199040	5080	5080	5080	5080	0
66	20240311	202100	265199040	5080	5080	5080	5080	0
67	20240311	202000	265199040	5080	5080	5080	5080	0
68	20240311	201900	265199040	5080	5080	5080	5080	0
69	20240311	201800	265199040	5080	5080	5080	5080	0
70	20240311	201700	265199040	5080	5080	5080	5080	0
71	20240311	201600	265199040	5080	5080	5080	5080	0
72	20240311	201500	265199040	5080	5080	5080	5080	0
73	20240311	201400	265199040	5080	5080	5080	5080	0
74	20240311	201300	265199040	5080	5080	5080	5080	0
75	20240311	201200	265199040	5080	5080	5080	5080	0
76	20240311	201100	265199040	5080	5080	5080	5080	0
77	20240311	201000	265199040	5080	5080	5080	5080	0
78	20240311	200900	265199040	5080	5080	5080	5080	0
79	20240311	200800	265199040	5080	5080	5080	5080	0
80	20240311	200700	265199040	5080	5080	5080	5080	0
81	20240311	200600	265199040	5080	5080	5080	5080	0
82	20240311	200500	265199040	5080	5080	5080	5080	0
83	20240311	200400	265199040	5080	5080	5080	5080	0
84	20240311	200300	265199040	5080	5080	5080	5080	0
85	20240311	200200	265199040	5080	5080	5080	5080	0
86	20240311	200100	265199040	5080	5080	5080	5080	0
87	20240311	200000	265199040	5080	5080	5080	5080	0
88	20240311	195900	265199040	5080	5080	5080	5080	0
89	20240311	195800	265199040	5080	5080	5080	5080	0
90	20240311	195700	265199040	5080	5080	5080	5080	0
91	20240311	195600	265199040	5080	5080	5080	5080	0
92	20240311	195500	265199040	5080	5080	5080	5080	1604
93	20240311	195400	265199040	5080	5080	5080	5080	0
94	20240311	195300	265199040	5080	5080	5080	5080	0
95	20240311	195200	265199040	5080	5080	5080	5080	0
96	20240311	195100	265199040	5080	5080	5080	5080	0
97	20240311	195000	265199040	5080	5080	5080	5080	0
98	20240311	194900	265199040	5080	5080	5080	5080	0
99	20240311	194800	265199040	5080	5080	5080	5080	0
100	20240311	194700	265199040	5080	5080	5080	5080	0
101	20240311	194600	265199040	5080	5080	5080	5080	0
102	20240311	194500	265199040	5080	5080	5080	5080	0
103	20240311	194400	265199040	5080	5080	5080	5080	0
104	20240311	194300	265199040	5080	5080	5080	5080	0
105	20240311	194200	265199040	5080	5080	5080	5080	0
106	20240311	194100	265199040	5080	5080	5080	5080	0
107	20240311	194000	265199040	5080	5080	5080	5080	0
108	20240311	193900	265199040	5080	5080	5080	5080	0
109	20240311	193800	265199040	5080	5080	5080	5080	0
110	20240311	193700	265199040	5080	5080	5080	5080	0
111	20240311	193600	265199040	5080	5080	5080	5080	0
112	20240311	193500	265199040	5080	5080	5080	5080	0
113	20240311	193400	265199040	5080	5080	5080	5080	0
114	20240311	193300	265199040	5080	5080	5080	5080	0
115	20240311	193200	265199040	5080	5080	5080	5080	0
116	20240311	193100	265199040	5080	5080	5080	5080	0
117	20240311	193000	265199040	5080	5080	5080	5080	0
118	20240311	192900	265199040	5080	5080	5080	5080	0
119	20240311	192800	265199040	5080	5080	5080	5080	0
120	20240311	192700	265199040	5080	5080	5080	5080	0
121	20240311	192600	265199040	5080	5080	5080	5080	0
122	20240311	192500	265199040	5080	5080	5080	5080	1604
123	20240311	192400	265199040	5080	5080	5080	5080	0
124	20240311	192300	265199040	5080	5080	5080	5080	0
125	20240311	192200	265199040	5080	5080	5080	5080	0
126	20240311	192100	265199040	5080	5080	5080	5080	0
127	20240311	192000	265199040	5080	5080	5080	5080	0
128	20240311	191900	265199040	5080	5080	5080	5080	0
129	20240311	191800	265199040	5080	5080	5080	5080	0
130	20240311	191700	265199040	5080	5080	5080	5080	0
131	20240311	191600	265199040	5080	5080	5080	5080	0
132	20240311	191500	265199040	5080	5080	5080	5080	0
133	20240311	191400	265199040	5080	5080	5080	5080	0
134	20240311	191300	265199040	5080	5080	5080	5080	0
135	20240311	191200	265199040	5080	5080	5080	5080	0
136	20240311	191100	265199040	5080	5080	5080	5080	0
137	20240311	191000	265199040	5080	5080	5080	5080	0
138	20240311	190900	265199040	5080	5080	5080	5080	0
139	20240311	190800	265199040	5080	5080	5080	5080	0
140	20240311	190700	265199040	5080	5080	5080	5080	0
141	20240311	190600	265199040	5080	5080	5080	5080	0
142	20240311	190500	265199040	5080	5080	5080	5080	0
143	20240311	190400	265199040	5080	5080	5080	5080	0
144	20240311	190300	265199040	5080	5080	5080	5080	0
145	20240311	190200	265199040	5080	5080	5080	5080	0
146	20240311	190100	265199040	5080	5080	5080	5080	0
147	20240311	190000	265199040	5080	5080	5080	5080	0
148	20240311	185900	265199040	5080	5080	5080	5080	0
149	20240311	185800	265199040	5080	5080	5080	5080	0
150	20240311	185700	265199040	5080	5080	5080	5080	0
151	20240311	185600	265199040	5080	5080	5080	5080	0
152	20240311	185500	265199040	5080	5080	5080	5080	1604
153	20240311	185400	265199040	5080	5080	5080	5080	0
154	20240311	185300	265199040	5080	5080	5080	5080	0
155	20240311	185200	265199040	5080	5080	5080	5080	0
156	20240311	185100	265199040	5080	5080	5080	5080	0
157	20240311	185000	265199040	5080	5080	5080	5080	0
158	20240311	184900	265199040	5080	5080	5080	5080	0
159	20240311	184800	265199040	5080	5080	5080	5080	0
160	20240311	184700	265199040	5080	5080	5080	5080	0
161	20240311	184600	265199040	5080	5080	5080	5080	0
162	20240311	184500	265199040	5080	5080	5080	5080	0
163	20240311	184400	265199040	5080	5080	5080	5080	0
164	20240311	184300	265199040	5080	5080	5080	5080	0
165	20240311	184200	265199040	5080	5080	5080	5080	0
166	20240311	184100	265199040	5080	5080	5080	5080	0
167	20240311	184000	265199040	5080	5080	5080	5080	0
168	20240311	183900	265199040	5080	5080	5080	5080	0
169	20240311	183800	265199040	5080	5080	5080	5080	0
170	20240311	183700	265199040	5080	5080	5080	5080	0
171	20240311	183600	265199040	5080	5080	5080	5080	0
172	20240311	183500	265199040	5080	5080	5080	5080	0
173	20240311	183400	265199040	5080	5080	5080	5080	0
174	20240311	183300	265199040	5080	5080	5080	5080	0
175	20240311	183200	265199040	5080	5080	5080	5080	0
176	20240311	183100	265199040	5080	5080	5080	5080	0
177	20240311	183000	265199040	5080	5080	5080	5080	0
178	20240311	182900	265199040	5080	5080	5080	5080	0
179	20240311	182800	265199040	5080	5080	5080	5080	0
180	20240311	182700	265199040	5080	5080	5080	5080	0
181	20240311	182600	265199040	5080	5080	5080	5080	0
182	20240311	182500	265199040	5080	5080	5080	5080	1604
183	20240311	182400	265199040	5080	5080	5080	5080	0
184	20240311	182300	265199040	5080	5080	5080	5080	0
185	20240311	182200	265199040	5080	5080	5080	5080	0
186	20240311	182100	265199040	5080	5080	5080	5080	0
187	20240311	182000	265199040	5080	5080	5080	5080	0
188	20240311	181900	265199040	5080	5080	5080	5080	0
189	20240311	181800	265199040	5080	5080	5080	5080	0
190	20240311	181700	265199040	5080	5080	5080	5080	0
191	20240311	181600	265199040	5080	5080	5080	5080	0
192	20240311	181500	265199040	5080	5080	5080	5080	0
193	20240311	181400	265199040	5080	5080	5080	5080	0
194	20240311	181300	265199040	5080	5080	5080	5080	0
195	20240311	181200	265199040	5080	5080	5080	5080	0
196	20240311	181100	265199040	5080	5080	5080	5080	0
197	20240311	181000	265199040	5080	5080	5080	5080	0
198	20240311	180900	265199040	5080	5080	5080	5080	0
199	20240311	180800	265199040	5080	5080	5080	5080	0
200	20240311	180700	265199040	5080	5080	5080	5080	0
201	20240311	180600	265199040	5080	5080	5080	5080	0
202	20240311	180500	265199040	5080	5080	5080	5080	0
203	20240311	180400	265199040	5080	5080	5080	5080	0
204	20240311	180300	265199040	5080	5080	5080	5080	0
205	20240311	180200	265199040	5080	5080	5080	5080	0
206	20240311	180100	265199040	5080	5080	5080	5080	0
207	20240311	180000	265199040	5080	5080	5080	5080	0
208	20240311	175900	265199040	5080	5080	5080	5080	0
209	20240311	175800	265199040	5080	5080	5080	5080	0
210	20240311	175700	265199040	5080	5080	5080	5080	0
211	20240311	175600	265199040	5080	5080	5080	5080	0
212	20240311	175500	265199040	5080	5080	5080	5080	1604
213	20240311	175400	265199040	5080	5080	5080	5080	0
214	20240311	175300	265199040	5080	5080	5080	5080	0
215	20240311	175200	265199040	5080	5080	5080	5080	0
216	20240311	175100	265199040	5080	5080	5080	5080	0
217	20240311	175000	265199040	5080	5080	5080	5080	0
218	20240311	174900	265199040	5080	5080	5080	5080	0
219	20240311	174800	265199040	5080	5080	5080	5080	0
220	20240311	174700	265199040	5080	5080	5080	5080	0
221	20240311	174600	265199040	5080	5080	5080	5080	0
222	20240311	174500	265199040	5080	5080	5080	5080	0
223	20240311	174400	265199040	5080	5080	5080	5080	0
224	20240311	174300	265199040	5080	5080	5080	5080	0
225	20240311	174200	265199040	5080	5080	5080	5080	0
226	20240311	174100	265199040	5080	5080	5080	5080	0
227	20240311	174000	265199040	5080	5080	5080	5080	0
228	20240311	173900	265199040	5080	5080	5080	5080	0
229	20240311	173800	265199040	5080	5080	5080	5080	0
230	20240311	173700	265199040	5080	5080	5080	5080	0
231	20240311	173600	265199040	5080	5080	5080	5080	0
232	20240311	173500	265199040	5080	5080	5080	5080	0
233	20240311	173400	265199040	5080	5080	5080	5080	0
234	20240311	173300	265199040	5080	5080	5080	5080	0
235	20240311	173200	265199040	5080	5080	5080	5080	0
236	20240311	173100	265199040	5080	5080	5080	5080	0
237	20240311	173000	265199040	5080	5080	5080	5080	0
238	20240311	172900	265199040	5080	5080	5080	5080	0
239	20240311	172800	265199040	5080	5080	5080	5080	0
240	20240311	172700	265199040	5080	5080	5080	5080	0
241	20240311	172600	265199040	5080	5080	5080	5080	0
242	20240311	172500	265199040	5080	5080	5080	5080	1604
243	20240311	172400	265199040	5080	5080	5080	5080	0
244	20240311	172300	265199040	5080	5080	5080	5080	0
245	20240311	172200	265199040	5080	5080	5080	5080	0
246	20240311	172100	265199040	5080	5080	5080	5080	0
247	20240311	172000	265199040	5080	5080	5080	5080	0
248	20240311	171900	265199040	5080	5080	5080	5080	0
249	20240311	171800	265199040	5080	5080	5080	5080	0
250	20240311	171700	265199040	5080	5080	5080	5080	0
251	20240311	171600	265199040	5080	5080	5080	5080	0
252	20240311	171500	265199040	5080	5080	5080	5080	0
253	20240311	171400	265199040	5080	5080	5080	5080	0
254	20240311	171300	265199040	5080	5080	5080	5080	0
255	20240311	171200	265199040	5080	5080	5080	5080	0
256	20240311	171100	265199040	5080	5080	5080	5080	0
257	20240311	171000	265199040	5080	5080	5080	5080	0
258	20240311	170900	265199040	5080	5080	5080	5080	0
259	20240311	170800	265199040	5080	5080	5080	5080	0
260	20240311	170700	265199040	5080	5080	5080	5080	0
261	20240311	170600	265199040	5080	5080	5080	5080	0
262	20240311	170500	265199040	5080	5080	5080	5080	0
263	20240311	170400	265199040	5080	5080	5080	5080	0
264	20240311	170300	265199040	5080	5080	5080	5080	0
265	20240311	170200	265199040	5080	5080	5080	5080	0
266	20240311	170100	265199040	5080	5080	5080	5080	0
267	20240311	170000	265199040	5080	5080	5080	5080	0
268	20240311	165900	265199040	5080	5080	5080	5080	0
269	20240311	165800	265199040	5080	5080	5080	5080	0
270	20240311	165700	265199040	5080	5080	5080	5080	0
271	20240311	165600	265199040	5080	5080	5080	5080	0
272	20240311	165500	265199040	5080	5080	5080	5080	1604
273	20240311	165400	265199040	5080	5080	5080	5080	0
274	20240311	165300	265199040	5080	5080	5080	5080	0
275	20240311	165200	265199040	5080	5080	5080	5080	0
276	20240311	165100	265199040	5080	5080	5080	5080	0
277	20240311	165000	265199040	5080	5080	5080	5080	0
278	20240311	164900	265199040	5080	5080	5080	5080	0
279	20240311	164800	265199040	5080	5080	5080	5080	0
280	20240311	164700	265199040	5080	5080	5080	5080	0
281	20240311	164600	265199040	5080	5080	5080	5080	0
282	20240311	164500	265199040	5080	5080	5080	5080	0
283	20240311	164400	265199040	5080	5080	5080	5080	0
284	20240311	164300	265199040	5080	5080	5080	5080	0
285	20240311	164200	265199040	5080	5080	5080	5080	0
286	20240311	164100	265199040	5080	5080	5080	5080	0
287	20240311	164000	265199040	5080	5080	5080	5080	0
288	20240311	163900	265199040	5080	5080	5080	5080	0
289	20240311	163800	265199040	5080	5080	5080	5080	0
290	20240311	163700	265199040	5080	5080	5080	5080	0
291	20240311	163600	265199040	5080	5080	5080	5080	0
292	20240311	163500	265199040	5080	5080	5080	5080	0
293	20240311	163400	265199040	5080	5080	5080	5080	0
294	20240311	163300	265199040	5080	5080	5080	5080	0
295	20240311	163200	265199040	5080	5080	5080	5080	0
296	20240311	163100	265199040	5080	5080	5080	5080	0
297	20240311	163000	265199040	5080	5080	5080	5080	0
298	20240311	162900	265199040	5080	5080	5080	5080	0
299	20240311	162800	265199040	5080	5080	5080	5080	0
300	20240311	162700	265199040	5080	5080	5080	5080	0
301	20240311	162600	265199040	5080	5080	5080	5080	0
302	20240311	162500	265199040	5080	5080	5080	5080	1604
303	20240311	162400	265199040	5080	5080	5080	5080	0
304	20240311	162300	265199040	5080	5080	5080	5080	0
305	20240311	162200	265199040	5080	5080	5080	5080	0
306	20240311	162100	265199040	5080	5080	5080	5080	0
307	20240311	162000	265199040	5080	5080	5080	5080	0
308	20240311	161900	265199040	5080	5080	5080	5080	0
309	20240311	161800	265199040	5080	5080	5080	5080	0
310	20240311	161700	265199040	5080	5080	5080	5080	0
311	20240311	161600	265199040	5080	5080	5080	5080	0
312	20240311	161500	265199040	5080	5080	5080	5080	0
313	20240311	161400	265199040	5080	5080	5080	5080	0
314	20240311	161300	265199040	5080	5080	5080	5080	0
315	20240311	161200	265199040	5080	5080	5080	5080	0
316	20240311	161100	265199040	5080	5080	5080	5080	0
317	20240311	161000	265199040	5080	5080	5080	5080	0
318	20240311	160900	265199040	5080	5080	5080	5080	0
319	20240311	160800	265199040	5080	5080	5080	5080	0
320	20240311	160700	265199040	5080	5080	5080	5080	0
321	20240311	160600	265199040	5080	5080	5080	5080	0
322	20240311	160500	265199040	5080	5080	5080	5080	0
323	20240311	160400	265199040	5080	5080	5080	5080	0
324	20240311	160300	265199040	5080	5080	5080	5080	0
325	20240311	160200	265199040	5080	5080	5080	5080	0
326	20240311	160100	265199040	5080	5080	5080	5080	0
327	20240311	160000	265199040	5080	5080	5080	5080	0
328	20240311	155900	265199040	5080	5080	5080	5080	0
329	20240311	155800	265199040	5080	5080	5080	5080	0
330	20240311	155700	265199040	5080	5080	5080	5080	0
331	20240311	155600	265199040	5080	5080	5080	5080	0
332	20240311	155500	265199040	5080	5080	5080	5080	1604
333	20240311	155400	265199040	5080	5080	5080	5080	0
334	20240311	155300	265199040	5080	5080	5080	5080	0
335	20240311	155200	265199040	5080	5080	5080	5080	0
336	20240311	155100	265199040	5080	5080	5080	5080	0
337	20240311	155000	265199040	5080	5080	5080	5080	0
338	20240311	154900	265199040	5080	5080	5080	5080	0
339	20240311	154800	265199040	5080	5080	5080	5080	0
340	20240311	154700	265199040	5080	5080	5080	5080	0
341	20240311	154600	265199040	5080	5080	5080	5080	0
342	20240311	154500	265199040	5080	5080	5080	5080	0
343	20240311	154400	265199040	5080	5080	5080	5080	0
344	20240311	154300	265199040	5080	5080	5080	5080	0
345	20240311	154200	265199040	5080	5080	5080	5080	0
346	20240311	154100	265199040	5080	5080	5080	5080	0
347	20240311	154000	265199040	5080	5080	5080	5080	0
348	20240311	153900	265199040	5080	5080	5080	5080	0
349	20240311	153800	265199040	5080	5080	5080	5080	0
350	20240311	153700	265199040	5080	5080	5080	5080	0
351	20240311	153600	265199040	5080	5080	5080	5080	0
352	20240311	153500	265199040	5080	5080	5080	5080	0
353	20240311	153400	265199040	5080	5080	5080	5080	0
354	20240311	153300	265199040	5080	5080	5080	5080	0
355	20240311	153200	265199040	5080	5080	5080	5080	0
356	20240311	153100	265199040	5080	5080	5080	5080	0
357	20240311	153000	265199040	5080	5080	5080	5080	1604
358	20240311	152900	257050720	5050	5050	5050	5050	0
359	20240311	152800	257050720	5050	5050	5050	5050	0
360	20240311	152700	257050720	5050	5050	5050	5050	0
361	20240311	152600	257050720	5050	5050	5050	5050	0
362	20240311	152500	257050720	5050	5050	5050	5050	0
363	20240311	152400	257050720	5050	5050	5050	5050	0
364	20240311	152300	257050720	5050	5050	5050	5050	0
365	20240311	152200	257050720	5050	5050	5050	5050	0
366	20240311	152100	257050720	5050	5050	5050	5050	0
367	20240311	152000	257050720	5050	5050	5050	5050	0
368	20240311	151900	257050720	5050	5040	5050	5040	23
369	20240311	151800	256934580	5040	5040	5040	5040	1
370	20240311	151700	256929540	5030	5030	5030	5030	0
371	20240311	151600	256929540	5030	5040	5040	5030	3176
372	20240311	151500	240952090	5040	5040	5050	5040	127
373	20240311	151400	240311830	5040	5040	5040	5040	96
374	20240311	151300	239827990	5040	5040	5040	5040	73
375	20240311	151200	239460070	5050	5050	5050	5050	1
376	20240311	151100	239455020	5050	5050	5050	5050	1
377	20240311	151000	239449970	5050	5050	5050	5050	0
378	20240311	150900	239449970	5050	5040	5050	5040	207
379	20240311	150800	238405890	5040	5040	5040	5040	1
380	20240311	150700	238400850	5040	5020	5040	5020	70
381	20240311	150600	238048950	5020	5020	5020	5020	45
382	20240311	150500	237823050	5020	5020	5020	5020	90
383	20240311	150400	237371250	5020	5020	5020	5020	85
384	20240311	150300	236944550	5020	5020	5020	5020	61
385	20240311	150200	236638330	5030	5030	5030	5030	0
386	20240311	150100	236638330	5030	5030	5030	5030	5
387	20240311	150000	236613180	5030	5030	5030	5030	45
388	20240311	145900	236386830	5030	5030	5030	5030	60
389	20240311	145800	236085030	5030	5030	5030	5030	198
390	20240311	145700	235089090	5020	5030	5030	5020	55
391	20240311	145600	234812890	5030	5030	5030	5030	50
392	20240311	145500	234561390	5030	5030	5030	5030	25
393	20240311	145400	234435640	5030	5020	5030	5020	168
394	20240311	145300	233591050	5020	5020	5020	5020	45
395	20240311	145200	233365150	5020	5020	5020	5020	45
396	20240311	145100	233139250	5020	5020	5020	5020	45
397	20240311	145000	232913350	5020	5020	5020	5020	45
398	20240311	144900	232687450	5020	5020	5020	5020	45
399	20240311	144800	232461550	5020	5020	5020	5020	47
400	20240311	144700	232225610	5020	5020	5020	5020	45
401	20240311	144600	231999710	5020	5020	5020	5020	45
402	20240311	144500	231773810	5020	5020	5020	5020	45
403	20240311	144400	231547910	5020	5020	5020	5020	45
404	20240311	144300	231322010	5020	5020	5020	5020	45
405	20240311	144200	231096110	5020	5020	5020	5020	45
406	20240311	144100	230870210	5020	5020	5020	5020	45
407	20240311	144000	230644310	5020	5020	5020	5020	90
408	20240311	143900	230192510	5020	5020	5020	5020	45
409	20240311	143800	229966610	5020	5020	5020	5020	52
410	20240311	143700	229705570	5030	5030	5030	5030	45
411	20240311	143600	229479220	5030	5030	5030	5030	92
412	20240311	143500	229016460	5030	5030	5030	5030	45
413	20240311	143400	228790110	5030	5030	5030	5030	45
414	20240311	143300	228563760	5030	5020	5030	5020	90
415	20240311	143200	228111510	5030	5030	5030	5030	90
416	20240311	143100	227658810	5030	5030	5030	5030	90
417	20240311	143000	227206110	5030	5040	5040	5030	45
418	20240311	142900	226979750	5040	5040	5040	5040	0
419	20240311	142800	226979750	5040	5040	5040	5040	0
420	20240311	142700	226979750	5040	5030	5040	5030	125
421	20240311	142600	226350210	5020	5020	5020	5020	90
422	20240311	142500	225898410	5030	5030	5030	5030	1
423	20240311	142400	225893380	5020	5020	5020	5020	45
424	20240311	142300	225667480	5020	5030	5030	5020	68
425	20240311	142200	225325830	5020	5020	5020	5020	90
426	20240311	142100	224874030	5020	5020	5020	5020	90
427	20240311	142000	224422230	5020	5020	5020	5020	45
428	20240311	141900	224196330	5030	5030	5030	5030	0
429	20240311	141800	224196330	5030	5030	5030	5030	0
430	20240311	141700	224196330	5030	5020	5030	5020	100
431	20240311	141600	223694230	5020	5020	5020	5020	90
432	20240311	141500	223242430	5020	5020	5020	5020	91
433	20240311	141400	222785610	5030	5030	5030	5030	0
434	20240311	141300	222785610	5030	5030	5030	5030	0
435	20240311	141200	222785610	5030	5030	5030	5030	50
436	20240311	141100	222534110	5030	5030	5030	5030	46
437	20240311	141000	222302730	5030	5030	5030	5030	45
438	20240311	140900	222076380	5030	5030	5030	5030	45
439	20240311	140800	221850030	5030	5030	5030	5030	145
440	20240311	140700	221120680	5030	5030	5030	5030	119
441	20240311	140600	220522110	5030	5030	5030	5030	2157
442	20240311	140500	209672400	5030	5030	5030	5030	232
443	20240311	140400	208505440	5030	5030	5030	5030	45
444	20240311	140300	208279090	5030	5030	5030	5030	45
445	20240311	140200	208052740	5030	5030	5030	5030	45
446	20240311	140100	207826390	5030	5030	5030	5030	45
447	20240311	140000	207600040	5030	5030	5030	5030	45
448	20240311	135900	207373690	5030	5030	5030	5030	75
449	20240311	135800	206996440	5030	5030	5030	5030	45
450	20240311	135700	206770090	5030	5030	5030	5030	45
451	20240311	135600	206543740	5030	5030	5030	5030	45
452	20240311	135500	206317390	5030	5030	5030	5030	45
453	20240311	135400	206091040	5030	5030	5030	5030	45
454	20240311	135300	205864690	5030	5030	5030	5030	45
455	20240311	135200	205638340	5030	5030	5030	5030	46
456	20240311	135100	205406960	5030	5030	5030	5030	90
457	20240311	135000	204954260	5030	5030	5030	5030	45
458	20240311	134900	204727910	5030	5030	5030	5030	45
459	20240311	134800	204501560	5030	5030	5030	5030	130
460	20240311	134700	203847660	5030	5030	5030	5030	790
461	20240311	134600	199873960	5030	5030	5030	5030	45
462	20240311	134500	199647610	5030	5040	5040	5030	2
463	20240311	134400	199637540	5040	5040	5040	5040	0
464	20240311	134300	199637540	5040	5040	5040	5040	246
465	20240311	134200	198397700	5040	5040	5040	5040	45
466	20240311	134100	198170900	5050	5050	5050	5050	0
467	20240311	134000	198170900	5050	5050	5050	5050	0
468	20240311	133900	198170900	5050	5050	5050	5050	0
469	20240311	133800	198170900	5050	5050	5050	5050	0
470	20240311	133700	198170900	5050	5040	5050	5040	35
471	20240311	133600	197994170	5040	5040	5040	5040	23
472	20240311	133500	197878250	5040	5040	5040	5040	170
473	20240311	133400	197021450	5060	5060	5060	5060	115
474	20240311	133300	196439550	5050	5050	5050	5050	398
475	20240311	133200	194429650	5050	5050	5050	5050	5
476	20240311	133100	194404400	5040	5040	5040	5040	720
477	20240311	133000	190775600	5040	5040	5040	5040	113
478	20240311	132900	190206080	5050	5050	5050	5050	3
479	20240311	132800	190190930	5050	5050	5050	5050	0
480	20240311	132700	190190930	5050	5050	5050	5050	0
481	20240311	132600	190190930	5050	5050	5050	5050	396
482	20240311	132500	188191130	5040	5040	5040	5040	419
483	20240311	132400	186079370	5040	5040	5040	5040	0
484	20240311	132300	186079370	5040	5040	5040	5040	1
485	20240311	132200	186074330	5040	5040	5040	5040	0
486	20240311	132100	186074330	5040	5040	5040	5040	0
487	20240311	132000	186074330	5040	5040	5040	5040	0
488	20240311	131900	186074330	5040	5040	5040	5040	0
489	20240311	131800	186074330	5040	5040	5040	5040	0
490	20240311	131700	186074330	5040	5040	5040	5040	0
491	20240311	131600	186074330	5040	5040	5040	5040	220
492	20240311	131500	184965530	5050	5050	5050	5050	144
493	20240311	131400	184238330	5050	5040	5050	5040	254
494	20240311	131300	182955640	5040	5040	5040	5040	451
495	20240311	131200	180682600	5040	5040	5040	5040	0
496	20240311	131100	180682600	5040	5040	5040	5040	0
497	20240311	131000	180682600	5040	5040	5040	5040	0
498	20240311	130900	180682600	5040	5040	5040	5040	1
499	20240311	130800	180677560	5040	5040	5040	5040	0
500	20240311	130700	180677560	5040	5040	5040	5040	0
501	20240311	130600	180677560	5040	5040	5040	5040	0
502	20240311	130500	180677560	5040	5040	5040	5040	0
503	20240311	130400	180677560	5040	5040	5040	5040	0
504	20240311	130300	180677560	5040	5050	5050	5040	29
505	20240311	130200	180531140	5050	5050	5050	5050	20
506	20240311	130100	180430140	5050	5050	5050	5050	22
507	20240311	130000	180319040	5050	5050	5050	5050	23
508	20240311	125900	180202890	5050	5050	5050	5050	74
509	20240311	125800	179829190	5050	5050	5050	5050	5
510	20240311	125700	179803940	5050	5050	5050	5050	78
511	20240311	125600	179410040	5050	5050	5050	5050	0
512	20240311	125500	179410040	5050	5040	5050	5040	1671
513	20240311	125400	170988000	5050	5050	5050	5050	0
514	20240311	125300	170988000	5050	5050	5060	5050	390
515	20240311	125200	169018480	5060	5060	5060	5060	0
516	20240311	125100	169018480	5060	5050	5060	5050	408
517	20240311	125000	166957980	5050	5050	5050	5050	0
518	20240311	124900	166957980	5050	5050	5050	5050	372
519	20240311	124800	165079380	5050	5050	5050	5050	0
520	20240311	124700	165079380	5050	5050	5050	5050	0
521	20240311	124600	165079380	5050	5050	5050	5050	1
522	20240311	124500	165074330	5050	5050	5050	5050	47
523	20240311	124400	164836980	5060	5050	5060	5050	54
524	20240311	124300	164563770	5050	5050	5050	5050	0
525	20240311	124200	164563770	5050	5050	5050	5050	0
526	20240311	124100	164563770	5050	5050	5050	5050	0
527	20240311	124000	164563770	5050	5050	5050	5050	82
528	20240311	123900	164149670	5050	5050	5050	5050	0
529	20240311	123800	164149670	5050	5050	5050	5050	0
530	20240311	123700	164149670	5050	5050	5050	5050	0
531	20240311	123600	164149670	5050	5070	5070	5050	39
532	20240311	123500	163952470	5070	5070	5070	5070	2
533	20240311	123400	163942330	5070	5070	5070	5070	1
534	20240311	123300	163937260	5070	5070	5070	5070	1
535	20240311	123200	163932190	5070	5070	5070	5070	0
536	20240311	123100	163932190	5070	5070	5070	5070	0
537	20240311	123000	163932190	5070	5070	5070	5070	14
538	20240311	122900	163861210	5070	5070	5070	5070	96
539	20240311	122800	163374490	5060	5050	5060	5050	275
540	20240311	122700	161984440	5060	5070	5070	5050	1854
541	20240311	122600	152618720	5090	5080	5090	5080	114
542	20240311	122500	152038480	5080	5080	5080	5080	0
543	20240311	122400	152038480	5080	5080	5080	5080	1
544	20240311	122300	152033400	5090	5080	5090	5080	1000
545	20240311	122200	146943410	5090	5070	5090	5070	6000
546	20240311	122100	116475290	5050	5050	5050	5050	0
547	20240311	122000	116475290	5050	5060	5060	5050	97
548	20240311	121900	115985090	5070	5070	5070	5070	2
549	20240311	121800	115974950	5070	5070	5070	5070	13
550	20240311	121700	115909040	5070	5070	5070	5070	2
551	20240311	121600	115898900	5060	5060	5060	5060	94
552	20240311	121500	115423260	5060	5060	5060	5060	0
553	20240311	121400	115423260	5060	5060	5060	5060	0
554	20240311	121300	115423260	5060	5060	5060	5060	0
555	20240311	121200	115423260	5060	5060	5060	5060	90
556	20240311	121100	114967860	5060	5060	5060	5060	150
557	20240311	121000	114208860	5060	5060	5060	5060	4
558	20240311	120900	114188620	5060	5060	5060	5060	0
559	20240311	120800	114188620	5060	5060	5060	5060	0
560	20240311	120700	114188620	5060	5070	5070	5060	585
561	20240311	120600	111222770	5070	5070	5070	5070	1
562	20240311	120500	111217700	5060	5060	5060	5060	0
563	20240311	120400	111217700	5060	5060	5060	5060	0
564	20240311	120300	111217700	5060	5060	5060	5060	102
565	20240311	120200	110701580	5060	5060	5060	5060	0
566	20240311	120100	110701580	5060	5060	5060	5060	290
567	20240311	120000	109234180	5060	5060	5060	5060	100
568	20240311	115900	108728180	5060	5060	5060	5060	93
569	20240311	115800	108257600	5060	5060	5060	5060	0
570	20240311	115700	108257600	5060	5060	5060	5060	8
571	20240311	115600	108217120	5060	5060	5060	5060	0
572	20240311	115500	108217120	5060	5060	5060	5060	76
573	20240311	115400	107832560	5060	5060	5060	5060	0
574	20240311	115300	107832560	5060	5060	5060	5060	0
575	20240311	115200	107832560	5060	5060	5060	5060	0
576	20240311	115100	107832560	5060	5060	5060	5060	1
577	20240311	115000	107827500	5060	5060	5060	5060	80
578	20240311	114900	107422700	5060	5060	5060	5060	0
579	20240311	114800	107422700	5060	5060	5060	5060	0
580	20240311	114700	107422700	5060	5060	5060	5060	93
581	20240311	114600	106952120	5060	5060	5060	5060	20
582	20240311	114500	106850920	5070	5070	5070	5070	1
583	20240311	114400	106845850	5060	5060	5060	5060	0
584	20240311	114300	106845850	5060	5060	5060	5060	95
585	20240311	114200	106365150	5060	5060	5060	5060	0
586	20240311	114100	106365150	5060	5060	5060	5060	0
587	20240311	114000	106365150	5060	5060	5060	5060	0
588	20240311	113900	106365150	5060	5060	5060	5060	93
589	20240311	113800	105894570	5050	5050	5050	5050	0
590	20240311	113700	105894570	5050	5050	5050	5050	0
591	20240311	113600	105894570	5050	5050	5050	5050	0
592	20240311	113500	105894570	5050	5050	5050	5050	94
593	20240311	113400	105419870	5050	5050	5050	5050	1
594	20240311	113300	105414820	5050	5050	5050	5050	0
595	20240311	113200	105414820	5050	5050	5050	5050	0
596	20240311	113100	105414820	5050	5050	5050	5050	95
597	20240311	113000	104935070	5070	5070	5070	5070	0
598	20240311	112900	104935070	5070	5070	5070	5070	0
599	20240311	112800	104935070	5070	5070	5070	5070	0
600	20240311	112700	104935070	5070	5070	5070	5070	100
601	20240311	112600	104428070	5050	5050	5050	5050	95
602	20240311	112500	103948320	5050	5050	5050	5050	0
603	20240311	112400	103948320	5050	5050	5050	5050	0
604	20240311	112300	103948320	5050	5050	5050	5050	0
605	20240311	112200	103948320	5050	5050	5050	5050	13
606	20240311	112100	103882670	5050	5050	5050	5040	539
607	20240311	112000	101160900	5050	5050	5050	5050	0
608	20240311	111900	101160900	5050	5050	5050	5050	0
609	20240311	111800	101160900	5050	5050	5050	5050	0
610	20240311	111700	101160900	5050	5050	5050	5050	93
611	20240311	111600	100691250	5060	5070	5070	5050	1641
612	20240311	111500	92398380	5060	5060	5060	5060	0
613	20240311	111400	92398380	5060	5060	5060	5060	0
614	20240311	111300	92398380	5060	5060	5060	5060	0
615	20240311	111200	92398380	5060	5060	5060	5060	25
616	20240311	111100	92271880	5080	5080	5080	5080	0
617	20240311	111000	92271880	5080	5080	5080	5080	0
618	20240311	110900	92271880	5080	5080	5080	5080	0
619	20240311	110800	92271880	5080	5080	5080	5080	0
620	20240311	110700	92271880	5080	5070	5080	5070	190
621	20240311	110600	91308400	5060	5060	5060	5060	0
622	20240311	110500	91308400	5060	5060	5060	5060	0
623	20240311	110400	91308400	5060	5080	5080	5060	290
624	20240311	110300	89838720	5080	5080	5080	5080	2000
625	20240311	110200	79678720	5070	5070	5070	5070	0
626	20240311	110100	79678720	5070	5070	5070	5070	14
627	20240311	110000	79607740	5070	5060	5070	5060	148
628	20240311	105900	78858350	5060	5060	5060	5060	0
629	20240311	105800	78858350	5060	5060	5060	5060	11
630	20240311	105700	78802690	5070	5070	5070	5070	8
631	20240311	105600	78762130	5070	5070	5070	5070	8
632	20240311	105500	78721570	5070	5070	5070	5070	9
633	20240311	105400	78675940	5080	5070	5080	5070	1054
634	20240311	105300	73332130	5060	5060	5060	5060	2
635	20240311	105200	73322010	5060	5060	5060	5060	4
636	20240311	105100	73301770	5060	5060	5060	5060	49
637	20240311	105000	73053830	5060	5060	5060	5060	0
638	20240311	104900	73053830	5060	5060	5060	5060	8
639	20240311	104800	73013350	5060	5060	5060	5060	0
640	20240311	104700	73013350	5060	5060	5060	5060	97
641	20240311	104600	72522530	5060	5060	5060	5060	0
642	20240311	104500	72522530	5060	5060	5060	5060	53
643	20240311	104400	72254350	5060	5060	5060	5060	0
644	20240311	104300	72254350	5060	5060	5060	5060	58
645	20240311	104200	71960870	5060	5060	5060	5060	10
646	20240311	104100	71910270	5060	5060	5060	5060	0
647	20240311	104000	71910270	5060	5060	5060	5060	80
648	20240311	103900	71505470	5060	5060	5060	5060	2
649	20240311	103800	71495350	5060	5060	5060	5060	1073
650	20240311	103700	66065970	5060	5060	5060	5060	0
651	20240311	103600	66065970	5060	5060	5060	5060	0
652	20240311	103500	66065970	5060	5060	5060	5060	0
653	20240311	103400	66065970	5060	5060	5060	5060	82
654	20240311	103300	65651050	5060	5070	5070	5060	81
655	20240311	103200	65241180	5060	5060	5060	5060	0
656	20240311	103100	65241180	5060	5060	5060	5060	73
657	20240311	103000	64871800	5070	5070	5070	5070	0
658	20240311	102900	64871800	5070	5070	5070	5070	20
659	20240311	102800	64770400	5060	5060	5060	5060	0
660	20240311	102700	64770400	5060	5060	5060	5060	73
661	20240311	102600	64401020	5060	5060	5060	5060	0
662	20240311	102500	64401020	5060	5060	5060	5060	130
663	20240311	102400	63743220	5060	5070	5070	5060	184
664	20240311	102300	62810820	5070	5070	5070	5070	10
665	20240311	102200	62760120	5070	5070	5070	5070	0
666	20240311	102100	62760120	5070	5070	5070	5070	1
667	20240311	102000	62755050	5060	5070	5070	5060	95
668	20240311	101900	62274330	5080	5080	5080	5080	0
669	20240311	101800	62274330	5080	5080	5080	5080	10
670	20240311	101700	62223530	5060	5060	5060	5060	95
671	20240311	101600	61742830	5080	5080	5080	5080	0
672	20240311	101500	61742830	5080	5080	5080	5080	0
673	20240311	101400	61742830	5080	5080	5080	5080	50
674	20240311	101300	61488830	5060	5070	5070	5060	428
675	20240311	101200	59322800	5070	5070	5070	5070	0
676	20240311	101100	59322800	5070	5070	5070	5070	0
677	20240311	101000	59322800	5070	5070	5070	5070	1000
678	20240311	100900	54252800	5070	5070	5070	5070	41
679	20240311	100800	54044930	5070	5070	5070	5070	0
680	20240311	100700	54044930	5070	5070	5070	5070	11
681	20240311	100600	53989160	5090	5090	5090	5090	0
682	20240311	100500	53989160	5090	5090	5090	5090	0
683	20240311	100400	53989160	5090	5090	5090	5090	0
684	20240311	100300	53989160	5090	5080	5090	5070	46
685	20240311	100200	53755570	5080	5080	5080	5080	40
686	20240311	100100	53552370	5080	5080	5080	5080	106
687	20240311	100000	53013890	5090	5090	5090	5090	0
688	20240311	095900	53013890	5090	5080	5090	5080	20
689	20240311	095800	52912190	5080	5080	5090	5080	734
690	20240311	095700	49183320	5080	5070	5080	5070	40
691	20240311	095600	48980320	5070	5070	5070	5070	0
692	20240311	095500	48980320	5070	5070	5070	5070	12
693	20240311	095400	48919480	5070	5060	5070	5060	2181
694	20240311	095300	37882390	5050	5050	5050	5050	0
695	20240311	095200	37882390	5050	5050	5050	5050	0
696	20240311	095100	37882390	5050	5050	5050	5050	0
697	20240311	095000	37882390	5050	5050	5050	5050	0
698	20240311	094900	37882390	5050	5050	5050	5050	0
699	20240311	094800	37882390	5050	5050	5050	5050	0
700	20240311	094700	37882390	5050	5050	5060	5050	105
701	20240311	094600	37351390	5050	5050	5050	5050	0
702	20240311	094500	37351390	5050	5050	5050	5050	0
703	20240311	094400	37351390	5050	5050	5050	5050	90
704	20240311	094300	36896890	5060	5060	5060	5060	7
705	20240311	094200	36861470	5050	5050	5050	5050	4
706	20240311	094100	36841270	5050	5050	5050	5050	296
707	20240311	094000	35346470	5050	5050	5050	5050	756
708	20240311	093900	31528670	5050	5050	5050	5050	46
709	20240311	093800	31296370	5050	5050	5050	5050	3
710	20240311	093700	31281220	5060	5060	5060	5050	1257
711	20240311	093600	24932780	5060	5060	5060	5060	1
712	20240311	093500	24927720	5060	5060	5060	5060	0
713	20240311	093400	24927720	5060	5060	5060	5060	10
714	20240311	093300	24877120	5060	5060	5060	5060	0
715	20240311	093200	24877120	5060	5050	5060	5050	4
716	20240311	093100	24856890	5050	5060	5060	5050	15
717	20240311	093000	24781090	5060	5060	5060	5060	156
718	20240311	092900	23991730	5060	5060	5060	5060	0
719	20240311	092800	23991730	5060	5060	5060	5060	17
720	20240311	092700	23905710	5060	5060	5060	5060	0
721	20240311	092600	23905710	5060	5060	5060	5060	2
722	20240311	092500	23895590	5060	5060	5080	5060	3005
723	20240311	092400	8632930	5060	5060	5060	5060	95
724	20240311	092300	8152230	5060	5060	5060	5060	42
725	20240311	092200	7939710	5050	5050	5050	5050	13
726	20240311	092100	7874060	5050	5050	5050	5050	14
727	20240311	092000	7803360	5050	5050	5050	5050	293
728	20240311	091900	6323710	5060	5060	5060	5060	20
729	20240311	091800	6222510	5060	5060	5060	5060	0
730	20240311	091700	6222510	5060	5060	5060	5060	1
731	20240311	091600	6217450	5050	5050	5050	5050	505
732	20240311	091500	3667200	5050	5050	5050	5050	0
733	20240311	091400	3667200	5050	5050	5050	5050	5
734	20240311	091300	3641950	5050	5050	5050	5050	243
735	20240311	091200	2414800	5050	5050	5050	5050	0
736	20240311	091100	2414800	5050	5050	5050	5050	0
737	20240311	091000	2414800	5050	5050	5050	5050	0
738	20240311	090900	2414800	5050	5050	5050	5050	0
739	20240311	090800	2414800	5050	5050	5050	5050	0
740	20240311	090700	2414800	5050	5040	5050	5040	283
741	20240311	090600	988430	5030	5030	5030	5030	40
742	20240311	090500	787230	5030	5030	5030	5030	0
743	20240311	090400	787230	5030	5030	5030	5030	0
744	20240311	090300	787230	5030	5030	5030	5030	0
745	20240311	090200	787230	5030	5030	5030	5030	0
746	20240311	090100	787230	5030	5030	5030	5030	1
747	20240311	090000	782200	5010	5030	5030	5010	156