KissMeData/010640/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	185400	260547260	5650	5650	5650	5650	614
3	20240313	185300	260547260	5650	5650	5650	5650	0
4	20240313	185200	260547260	5650	5650	5650	5650	0
5	20240313	185100	260547260	5650	5650	5650	5650	0
6	20240313	185000	260547260	5650	5650	5650	5650	0
7	20240313	184900	260547260	5650	5650	5650	5650	0
8	20240313	184800	260547260	5650	5650	5650	5650	0
9	20240313	184700	260547260	5650	5650	5650	5650	0
10	20240313	184600	260547260	5650	5650	5650	5650	0
11	20240313	184500	260547260	5650	5650	5650	5650	0
12	20240313	184400	260547260	5650	5650	5650	5650	0
13	20240313	184300	260547260	5650	5650	5650	5650	0
14	20240313	184200	260547260	5650	5650	5650	5650	0
15	20240313	184100	260547260	5650	5650	5650	5650	0
16	20240313	184000	260547260	5650	5650	5650	5650	0
17	20240313	183900	260547260	5650	5650	5650	5650	0
18	20240313	183800	260547260	5650	5650	5650	5650	0
19	20240313	183700	260547260	5650	5650	5650	5650	0
20	20240313	183600	260547260	5650	5650	5650	5650	0
21	20240313	183500	260547260	5650	5650	5650	5650	0
22	20240313	183400	260547260	5650	5650	5650	5650	0
23	20240313	183300	260547260	5650	5650	5650	5650	0
24	20240313	183200	260547260	5650	5650	5650	5650	0
25	20240313	183100	260547260	5650	5650	5650	5650	0
26	20240313	183000	260547260	5650	5650	5650	5650	0
27	20240313	182900	260547260	5650	5650	5650	5650	0
28	20240313	182800	260547260	5650	5650	5650	5650	0
29	20240313	182700	260547260	5650	5650	5650	5650	0
30	20240313	182600	260547260	5650	5650	5650	5650	0
31	20240313	182500	260547260	5650	5650	5650	5650	0
32	20240313	182400	260547260	5650	5650	5650	5650	614
33	20240313	182300	260547260	5650	5650	5650	5650	0
34	20240313	182200	260547260	5650	5650	5650	5650	0
35	20240313	182100	260547260	5650	5650	5650	5650	0
36	20240313	182000	260547260	5650	5650	5650	5650	0
37	20240313	181900	260547260	5650	5650	5650	5650	0
38	20240313	181800	260547260	5650	5650	5650	5650	0
39	20240313	181700	260547260	5650	5650	5650	5650	0
40	20240313	181600	260547260	5650	5650	5650	5650	0
41	20240313	181500	260547260	5650	5650	5650	5650	0
42	20240313	181400	260547260	5650	5650	5650	5650	0
43	20240313	181300	260547260	5650	5650	5650	5650	0
44	20240313	181200	260547260	5650	5650	5650	5650	0
45	20240313	181100	260547260	5650	5650	5650	5650	0
46	20240313	181000	260547260	5650	5650	5650	5650	0
47	20240313	180900	260547260	5650	5650	5650	5650	0
48	20240313	180800	260547260	5650	5650	5650	5650	0
49	20240313	180700	260547260	5650	5650	5650	5650	0
50	20240313	180600	260547260	5650	5650	5650	5650	0
51	20240313	180500	260547260	5650	5650	5650	5650	0
52	20240313	180400	260547260	5650	5650	5650	5650	0
53	20240313	180300	260547260	5650	5650	5650	5650	0
54	20240313	180200	260547260	5650	5650	5650	5650	0
55	20240313	180100	260547260	5650	5650	5650	5650	0
56	20240313	180000	260547260	5650	5650	5650	5650	0
57	20240313	175900	260547260	5650	5650	5650	5650	0
58	20240313	175800	260547260	5650	5650	5650	5650	0
59	20240313	175700	260547260	5650	5650	5650	5650	0
60	20240313	175600	260547260	5650	5650	5650	5650	0
61	20240313	175500	260547260	5650	5650	5650	5650	0
62	20240313	175400	260547260	5650	5650	5650	5650	614
63	20240313	175300	260547260	5650	5650	5650	5650	0
64	20240313	175200	260547260	5650	5650	5650	5650	0
65	20240313	175100	260547260	5650	5650	5650	5650	0
66	20240313	175000	260547260	5650	5650	5650	5650	0
67	20240313	174900	260547260	5650	5650	5650	5650	0
68	20240313	174800	260547260	5650	5650	5650	5650	0
69	20240313	174700	260547260	5650	5650	5650	5650	0
70	20240313	174600	260547260	5650	5650	5650	5650	0
71	20240313	174500	260547260	5650	5650	5650	5650	0
72	20240313	174400	260547260	5650	5650	5650	5650	0
73	20240313	174300	260547260	5650	5650	5650	5650	0
74	20240313	174200	260547260	5650	5650	5650	5650	0
75	20240313	174100	260547260	5650	5650	5650	5650	0
76	20240313	174000	260547260	5650	5650	5650	5650	0
77	20240313	173900	260547260	5650	5650	5650	5650	0
78	20240313	173800	260547260	5650	5650	5650	5650	0
79	20240313	173700	260547260	5650	5650	5650	5650	0
80	20240313	173600	260547260	5650	5650	5650	5650	0
81	20240313	173500	260547260	5650	5650	5650	5650	0
82	20240313	173400	260547260	5650	5650	5650	5650	0
83	20240313	173300	260547260	5650	5650	5650	5650	0
84	20240313	173200	260547260	5650	5650	5650	5650	0
85	20240313	173100	260547260	5650	5650	5650	5650	0
86	20240313	173000	260547260	5650	5650	5650	5650	0
87	20240313	172900	260547260	5650	5650	5650	5650	0
88	20240313	172800	260547260	5650	5650	5650	5650	0
89	20240313	172700	260547260	5650	5650	5650	5650	0
90	20240313	172600	260547260	5650	5650	5650	5650	0
91	20240313	172500	260547260	5650	5650	5650	5650	0
92	20240313	172400	260547260	5650	5650	5650	5650	614
93	20240313	172300	260547260	5650	5650	5650	5650	0
94	20240313	172200	260547260	5650	5650	5650	5650	0
95	20240313	172100	260547260	5650	5650	5650	5650	0
96	20240313	172000	260547260	5650	5650	5650	5650	0
97	20240313	171900	260547260	5650	5650	5650	5650	0
98	20240313	171800	260547260	5650	5650	5650	5650	0
99	20240313	171700	260547260	5650	5650	5650	5650	0
100	20240313	171600	260547260	5650	5650	5650	5650	0
101	20240313	171500	260547260	5650	5650	5650	5650	0
102	20240313	171400	260547260	5650	5650	5650	5650	0
103	20240313	171300	260547260	5650	5650	5650	5650	0
104	20240313	171200	260547260	5650	5650	5650	5650	0
105	20240313	171100	260547260	5650	5650	5650	5650	0
106	20240313	171000	260547260	5650	5650	5650	5650	0
107	20240313	170900	260547260	5650	5650	5650	5650	0
108	20240313	170800	260547260	5650	5650	5650	5650	0
109	20240313	170700	260547260	5650	5650	5650	5650	0
110	20240313	170600	260547260	5650	5650	5650	5650	0
111	20240313	170500	260547260	5650	5650	5650	5650	0
112	20240313	170400	260547260	5650	5650	5650	5650	0
113	20240313	170300	260547260	5650	5650	5650	5650	0
114	20240313	170200	260547260	5650	5650	5650	5650	0
115	20240313	170100	260547260	5650	5650	5650	5650	0
116	20240313	170000	260547260	5650	5650	5650	5650	0
117	20240313	165900	260547260	5650	5650	5650	5650	0
118	20240313	165800	260547260	5650	5650	5650	5650	0
119	20240313	165700	260547260	5650	5650	5650	5650	0
120	20240313	165600	260547260	5650	5650	5650	5650	0
121	20240313	165500	260547260	5650	5650	5650	5650	0
122	20240313	165400	260547260	5650	5650	5650	5650	614
123	20240313	165300	260547260	5650	5650	5650	5650	0
124	20240313	165200	260547260	5650	5650	5650	5650	0
125	20240313	165100	260547260	5650	5650	5650	5650	0
126	20240313	165000	260547260	5650	5650	5650	5650	0
127	20240313	164900	260547260	5650	5650	5650	5650	0
128	20240313	164800	260547260	5650	5650	5650	5650	0
129	20240313	164700	260547260	5650	5650	5650	5650	0
130	20240313	164600	260547260	5650	5650	5650	5650	0
131	20240313	164500	260547260	5650	5650	5650	5650	0
132	20240313	164400	260547260	5650	5650	5650	5650	0
133	20240313	164300	260547260	5650	5650	5650	5650	0
134	20240313	164200	260547260	5650	5650	5650	5650	0
135	20240313	164100	260547260	5650	5650	5650	5650	0
136	20240313	164000	260547260	5650	5650	5650	5650	0
137	20240313	163900	260547260	5650	5650	5650	5650	0
138	20240313	163800	260547260	5650	5650	5650	5650	0
139	20240313	163700	260547260	5650	5650	5650	5650	0
140	20240313	163600	260547260	5650	5650	5650	5650	0
141	20240313	163500	260547260	5650	5650	5650	5650	0
142	20240313	163400	260547260	5650	5650	5650	5650	0
143	20240313	163300	260547260	5650	5650	5650	5650	0
144	20240313	163200	260547260	5650	5650	5650	5650	0
145	20240313	163100	260547260	5650	5650	5650	5650	0
146	20240313	163000	260547260	5650	5650	5650	5650	0
147	20240313	162900	260547260	5650	5650	5650	5650	0
148	20240313	162800	260547260	5650	5650	5650	5650	0
149	20240313	162700	260547260	5650	5650	5650	5650	0
150	20240313	162600	260547260	5650	5650	5650	5650	0
151	20240313	162500	260547260	5650	5650	5650	5650	0
152	20240313	162400	260547260	5650	5650	5650	5650	614
153	20240313	162300	260547260	5650	5650	5650	5650	0
154	20240313	162200	260547260	5650	5650	5650	5650	0
155	20240313	162100	260547260	5650	5650	5650	5650	0
156	20240313	162000	260547260	5650	5650	5650	5650	0
157	20240313	161900	260547260	5650	5650	5650	5650	0
158	20240313	161800	260547260	5650	5650	5650	5650	0
159	20240313	161700	260547260	5650	5650	5650	5650	0
160	20240313	161600	260547260	5650	5650	5650	5650	0
161	20240313	161500	260547260	5650	5650	5650	5650	0
162	20240313	161400	260547260	5650	5650	5650	5650	0
163	20240313	161300	260547260	5650	5650	5650	5650	0
164	20240313	161200	260547260	5650	5650	5650	5650	0
165	20240313	161100	260547260	5650	5650	5650	5650	0
166	20240313	161000	260547260	5650	5650	5650	5650	0
167	20240313	160900	260547260	5650	5650	5650	5650	0
168	20240313	160800	260547260	5650	5650	5650	5650	0
169	20240313	160700	260547260	5650	5650	5650	5650	0
170	20240313	160600	260547260	5650	5650	5650	5650	0
171	20240313	160500	260547260	5650	5650	5650	5650	0
172	20240313	160400	260547260	5650	5650	5650	5650	0
173	20240313	160300	260547260	5650	5650	5650	5650	0
174	20240313	160200	260547260	5650	5650	5650	5650	0
175	20240313	160100	260547260	5650	5650	5650	5650	0
176	20240313	160000	260547260	5650	5650	5650	5650	0
177	20240313	155900	260547260	5650	5650	5650	5650	0
178	20240313	155800	260547260	5650	5650	5650	5650	0
179	20240313	155700	260547260	5650	5650	5650	5650	0
180	20240313	155600	260547260	5650	5650	5650	5650	0
181	20240313	155500	260547260	5650	5650	5650	5650	0
182	20240313	155400	260547260	5650	5650	5650	5650	614
183	20240313	155300	260547260	5650	5650	5650	5650	0
184	20240313	155200	260547260	5650	5650	5650	5650	0
185	20240313	155100	260547260	5650	5650	5650	5650	0
186	20240313	155000	260547260	5650	5650	5650	5650	0
187	20240313	154900	260547260	5650	5650	5650	5650	0
188	20240313	154800	260547260	5650	5650	5650	5650	0
189	20240313	154700	260547260	5650	5650	5650	5650	0
190	20240313	154600	260547260	5650	5650	5650	5650	0
191	20240313	154500	260547260	5650	5650	5650	5650	0
192	20240313	154400	260547260	5650	5650	5650	5650	0
193	20240313	154300	260547260	5650	5650	5650	5650	0
194	20240313	154200	260547260	5650	5650	5650	5650	0
195	20240313	154100	260547260	5650	5650	5650	5650	0
196	20240313	154000	260547260	5650	5650	5650	5650	0
197	20240313	153900	260547260	5650	5650	5650	5650	0
198	20240313	153800	260547260	5650	5650	5650	5650	0
199	20240313	153700	260547260	5650	5650	5650	5650	0
200	20240313	153600	260547260	5650	5650	5650	5650	0
201	20240313	153500	260547260	5650	5650	5650	5650	0
202	20240313	153400	260547260	5650	5650	5650	5650	0
203	20240313	153300	260547260	5650	5650	5650	5650	0
204	20240313	153200	260547260	5650	5650	5650	5650	0
205	20240313	153100	260547260	5650	5650	5650	5650	0
206	20240313	153000	260547260	5650	5650	5650	5650	614
207	20240313	152900	257078160	5640	5640	5640	5640	0
208	20240313	152800	257078160	5640	5640	5640	5640	0
209	20240313	152700	257078160	5640	5640	5640	5640	0
210	20240313	152600	257078160	5640	5640	5640	5640	0
211	20240313	152500	257078160	5640	5640	5640	5640	0
212	20240313	152400	257078160	5640	5640	5640	5640	0
213	20240313	152300	257078160	5640	5640	5640	5640	0
214	20240313	152200	257078160	5640	5640	5640	5640	0
215	20240313	152100	257078160	5640	5640	5640	5640	0
216	20240313	152000	257078160	5640	5640	5640	5640	0
217	20240313	151900	257078160	5640	5640	5640	5640	0
218	20240313	151800	257078160	5640	5640	5640	5640	10
219	20240313	151700	257021760	5640	5640	5640	5640	0
220	20240313	151600	257021760	5640	5640	5640	5640	0
221	20240313	151500	257021760	5640	5640	5640	5640	0
222	20240313	151400	257021760	5640	5640	5640	5640	0
223	20240313	151300	257021760	5640	5640	5640	5640	0
224	20240313	151200	257021760	5640	5640	5640	5640	0
225	20240313	151100	257021760	5640	5640	5640	5640	0
226	20240313	151000	257021760	5640	5640	5640	5640	96
227	20240313	150900	256480320	5660	5650	5660	5650	5
228	20240313	150800	256452030	5650	5650	5650	5650	10
229	20240313	150700	256395530	5660	5660	5660	5660	0
230	20240313	150600	256395530	5660	5660	5660	5660	33
231	20240313	150500	256208750	5660	5660	5660	5660	4
232	20240313	150400	256186110	5660	5660	5660	5660	0
233	20240313	150300	256186110	5660	5660	5660	5660	0
234	20240313	150200	256186110	5660	5660	5660	5660	0
235	20240313	150100	256186110	5660	5660	5660	5660	0
236	20240313	150000	256186110	5660	5660	5660	5660	1
237	20240313	145900	256180450	5650	5650	5650	5650	0
238	20240313	145800	256180450	5650	5660	5660	5650	12
239	20240313	145700	256112540	5660	5660	5660	5660	0
240	20240313	145600	256112540	5660	5660	5660	5660	2
241	20240313	145500	256101220	5650	5650	5650	5650	0
242	20240313	145400	256101220	5650	5650	5650	5650	0
243	20240313	145300	256101220	5650	5650	5650	5650	0
244	20240313	145200	256101220	5650	5660	5660	5650	45
245	20240313	145100	255846720	5650	5650	5650	5650	50
246	20240313	145000	255564220	5640	5640	5640	5640	0
247	20240313	144900	255564220	5640	5640	5640	5640	6
248	20240313	144800	255530380	5640	5640	5640	5640	0
249	20240313	144700	255530380	5640	5640	5640	5640	91
250	20240313	144600	255017140	5640	5640	5640	5640	205
251	20240313	144500	253860940	5660	5660	5660	5660	0
252	20240313	144400	253860940	5660	5660	5660	5660	0
253	20240313	144300	253860940	5660	5660	5660	5660	0
254	20240313	144200	253860940	5660	5660	5660	5660	0
255	20240313	144100	253860940	5660	5660	5660	5660	0
256	20240313	144000	253860940	5660	5660	5660	5660	0
257	20240313	143900	253860940	5660	5660	5660	5660	0
258	20240313	143800	253860940	5660	5660	5660	5660	0
259	20240313	143700	253860940	5660	5660	5660	5660	0
260	20240313	143600	253860940	5660	5660	5660	5660	0
261	20240313	143500	253860940	5660	5660	5660	5660	0
262	20240313	143400	253860940	5660	5660	5660	5660	0
263	20240313	143300	253860940	5660	5660	5660	5660	1
264	20240313	143200	253855280	5650	5650	5650	5650	0
265	20240313	143100	253855280	5650	5650	5650	5650	0
266	20240313	143000	253855280	5650	5650	5650	5650	0
267	20240313	142900	253855280	5650	5650	5650	5650	0
268	20240313	142800	253855280	5650	5650	5650	5650	0
269	20240313	142700	253855280	5650	5650	5650	5650	50
270	20240313	142600	253572780	5640	5640	5640	5640	0
271	20240313	142500	253572780	5640	5640	5640	5640	0
272	20240313	142400	253572780	5640	5640	5640	5640	0
273	20240313	142300	253572780	5640	5640	5640	5640	0
274	20240313	142200	253572780	5640	5640	5640	5640	0
275	20240313	142100	253572780	5640	5640	5640	5640	0
276	20240313	142000	253572780	5640	5640	5640	5640	153
277	20240313	141900	252709860	5660	5660	5660	5660	0
278	20240313	141800	252709860	5660	5640	5660	5640	9
279	20240313	141700	252659080	5660	5660	5660	5660	0
280	20240313	141600	252659080	5660	5660	5660	5660	0
281	20240313	141500	252659080	5660	5660	5660	5660	0
282	20240313	141400	252659080	5660	5660	5660	5660	0
283	20240313	141300	252659080	5660	5660	5660	5660	0
284	20240313	141200	252659080	5660	5660	5660	5660	0
285	20240313	141100	252659080	5660	5660	5660	5660	0
286	20240313	141000	252659080	5660	5660	5660	5660	0
287	20240313	140900	252659080	5660	5660	5660	5660	0
288	20240313	140800	252659080	5660	5660	5660	5660	0
289	20240313	140700	252659080	5660	5660	5660	5660	0
290	20240313	140600	252659080	5660	5660	5660	5660	0
291	20240313	140500	252659080	5660	5660	5660	5660	0
292	20240313	140400	252659080	5660	5660	5660	5660	0
293	20240313	140300	252659080	5660	5660	5660	5660	0
294	20240313	140200	252659080	5660	5660	5660	5660	0
295	20240313	140100	252659080	5660	5660	5660	5660	0
296	20240313	140000	252659080	5660	5660	5660	5660	1
297	20240313	135900	252653420	5620	5620	5620	5620	0
298	20240313	135800	252653420	5620	5640	5640	5620	500
299	20240313	135700	249838710	5650	5650	5650	5640	7
300	20240313	135600	249799170	5660	5650	5660	5650	46
301	20240313	135500	249538820	5650	5650	5650	5650	2
302	20240313	135400	249527520	5670	5670	5670	5670	1
303	20240313	135300	249521850	5650	5650	5650	5650	0
304	20240313	135200	249521850	5650	5650	5650	5650	0
305	20240313	135100	249521850	5650	5650	5650	5650	0
306	20240313	135000	249521850	5650	5650	5650	5650	0
307	20240313	134900	249521850	5650	5650	5650	5650	0
308	20240313	134800	249521850	5650	5650	5650	5650	14
309	20240313	134700	249442750	5650	5650	5650	5650	0
310	20240313	134600	249442750	5650	5650	5650	5650	0
311	20240313	134500	249442750	5650	5650	5650	5650	0
312	20240313	134400	249442750	5650	5650	5650	5650	0
313	20240313	134300	249442750	5650	5650	5650	5650	0
314	20240313	134200	249442750	5650	5650	5650	5650	1
315	20240313	134100	249437100	5640	5640	5640	5640	0
316	20240313	134000	249437100	5640	5640	5640	5640	0
317	20240313	133900	249437100	5640	5640	5640	5640	0
318	20240313	133800	249437100	5640	5640	5640	5640	0
319	20240313	133700	249437100	5640	5640	5640	5640	0
320	20240313	133600	249437100	5640	5640	5640	5640	3
321	20240313	133500	249420180	5650	5650	5650	5650	0
322	20240313	133400	249420180	5650	5650	5650	5650	106
323	20240313	133300	248821280	5640	5640	5640	5640	0
324	20240313	133200	248821280	5640	5640	5640	5640	0
325	20240313	133100	248821280	5640	5640	5640	5640	1
326	20240313	133000	248815640	5650	5650	5650	5650	1
327	20240313	132900	248809990	5650	5640	5650	5640	50
328	20240313	132800	248527510	5620	5620	5620	5620	0
329	20240313	132700	248527510	5620	5620	5620	5620	0
330	20240313	132600	248527510	5620	5620	5620	5620	0
331	20240313	132500	248527510	5620	5630	5630	5620	558
332	20240313	132400	245390880	5640	5640	5640	5640	1
333	20240313	132300	245385240	5640	5640	5640	5640	55
334	20240313	132200	245075040	5630	5630	5630	5630	2
335	20240313	132100	245063780	5630	5640	5640	5630	67
336	20240313	132000	244685920	5640	5640	5640	5640	0
337	20240313	131900	244685920	5640	5640	5640	5640	0
338	20240313	131800	244685920	5640	5640	5640	5640	1
339	20240313	131700	244680280	5640	5640	5640	5640	11
340	20240313	131600	244618240	5640	5640	5640	5640	5
341	20240313	131500	244590040	5640	5650	5650	5640	143
342	20240313	131400	243782140	5660	5660	5660	5660	0
343	20240313	131300	243782140	5660	5660	5660	5660	0
344	20240313	131200	243782140	5660	5660	5660	5660	1
345	20240313	131100	243776480	5670	5670	5670	5670	0
346	20240313	131000	243776480	5670	5670	5670	5670	0
347	20240313	130900	243776480	5670	5670	5670	5670	0
348	20240313	130800	243776480	5670	5670	5670	5670	0
349	20240313	130700	243776480	5670	5670	5670	5670	0
350	20240313	130600	243776480	5670	5670	5670	5670	1
351	20240313	130500	243770810	5680	5680	5680	5680	0
352	20240313	130400	243770810	5680	5650	5680	5650	226
353	20240313	130300	242488440	5650	5650	5650	5650	100
354	20240313	130200	241923440	5650	5650	5650	5650	0
355	20240313	130100	241923440	5650	5650	5650	5650	0
356	20240313	130000	241923440	5650	5640	5650	5640	2
357	20240313	125900	241912150	5600	5600	5600	5600	0
358	20240313	125800	241912150	5600	5620	5620	5600	3391
359	20240313	125700	222922520	5630	5630	5630	5630	0
360	20240313	125600	222922520	5630	5630	5630	5630	17
361	20240313	125500	222826810	5630	5640	5640	5630	593
362	20240313	125400	219486840	5650	5640	5650	5640	12
363	20240313	125300	219419150	5650	5650	5650	5650	0
364	20240313	125200	219419150	5650	5650	5650	5650	0
365	20240313	125100	219419150	5650	5650	5650	5650	0
366	20240313	125000	219419150	5650	5650	5650	5650	0
367	20240313	124900	219419150	5650	5650	5650	5650	70
368	20240313	124800	219023650	5650	5640	5650	5640	2
369	20240313	124700	219012360	5640	5640	5640	5640	1
370	20240313	124600	219006720	5640	5630	5640	5630	2
371	20240313	124500	218995450	5620	5620	5620	5620	1
372	20240313	124400	218989830	5590	5620	5620	5590	8324
373	20240313	124300	172415210	5630	5630	5630	5630	0
374	20240313	124200	172415210	5630	5640	5640	5630	1231
375	20240313	124100	165483510	5640	5640	5640	5640	0
376	20240313	124000	165483510	5640	5640	5640	5640	0
377	20240313	123900	165483510	5640	5640	5640	5640	0
378	20240313	123800	165483510	5640	5640	5640	5640	0
379	20240313	123700	165483510	5640	5640	5640	5640	100
380	20240313	123600	164919510	5640	5650	5650	5640	501
381	20240313	123500	162093860	5650	5660	5660	5650	1682
382	20240313	123400	152586990	5680	5680	5680	5680	0
383	20240313	123300	152586990	5680	5680	5680	5680	0
384	20240313	123200	152586990	5680	5680	5680	5680	50
385	20240313	123100	152302990	5680	5680	5680	5680	0
386	20240313	123000	152302990	5680	5680	5680	5680	1
387	20240313	122900	152297310	5660	5660	5660	5660	0
388	20240313	122800	152297310	5660	5670	5670	5660	807
389	20240313	122700	147727890	5680	5680	5680	5680	0
390	20240313	122600	147727890	5680	5680	5680	5680	0
391	20240313	122500	147727890	5680	5680	5680	5680	0
392	20240313	122400	147727890	5680	5680	5680	5680	1
393	20240313	122300	147722210	5680	5680	5680	5680	0
394	20240313	122200	147722210	5680	5680	5680	5680	0
395	20240313	122100	147722210	5680	5680	5680	5680	0
396	20240313	122000	147722210	5680	5680	5680	5680	0
397	20240313	121900	147722210	5680	5680	5680	5680	0
398	20240313	121800	147722210	5680	5680	5680	5680	1
399	20240313	121700	147716530	5680	5680	5680	5680	0
400	20240313	121600	147716530	5680	5680	5680	5680	0
401	20240313	121500	147716530	5680	5680	5680	5680	0
402	20240313	121400	147716530	5680	5680	5680	5680	0
403	20240313	121300	147716530	5680	5680	5680	5680	0
404	20240313	121200	147716530	5680	5680	5680	5680	1
405	20240313	121100	147710850	5680	5680	5680	5680	0
406	20240313	121000	147710850	5680	5680	5680	5680	0
407	20240313	120900	147710850	5680	5680	5680	5680	0
408	20240313	120800	147710850	5680	5680	5680	5680	0
409	20240313	120700	147710850	5680	5680	5680	5680	0
410	20240313	120600	147710850	5680	5680	5680	5680	1
411	20240313	120500	147705170	5680	5680	5680	5680	0
412	20240313	120400	147705170	5680	5680	5680	5680	0
413	20240313	120300	147705170	5680	5680	5680	5680	0
414	20240313	120200	147705170	5680	5680	5680	5680	1
415	20240313	120100	147699490	5690	5690	5690	5690	0
416	20240313	120000	147699490	5690	5690	5690	5690	1
417	20240313	115900	147693800	5680	5680	5680	5680	1
418	20240313	115800	147688120	5660	5660	5660	5660	0
419	20240313	115700	147688120	5660	5680	5680	5660	333
420	20240313	115600	145796700	5680	5680	5680	5680	0
421	20240313	115500	145796700	5680	5680	5680	5680	0
422	20240313	115400	145796700	5680	5680	5680	5680	0
423	20240313	115300	145796700	5680	5680	5680	5680	0
424	20240313	115200	145796700	5680	5680	5680	5680	0
425	20240313	115100	145796700	5680	5680	5680	5680	0
426	20240313	115000	145796700	5680	5680	5680	5680	0
427	20240313	114900	145796700	5680	5680	5680	5680	0
428	20240313	114800	145796700	5680	5680	5680	5680	0
429	20240313	114700	145796700	5680	5680	5680	5680	0
430	20240313	114600	145796700	5680	5680	5680	5680	0
431	20240313	114500	145796700	5680	5680	5680	5680	0
432	20240313	114400	145796700	5680	5680	5680	5680	22
433	20240313	114300	145671740	5680	5680	5680	5680	0
434	20240313	114200	145671740	5680	5680	5680	5680	0
435	20240313	114100	145671740	5680	5680	5680	5680	0
436	20240313	114000	145671740	5680	5680	5680	5680	0
437	20240313	113900	145671740	5680	5680	5680	5680	0
438	20240313	113800	145671740	5680	5680	5680	5680	0
439	20240313	113700	145671740	5680	5680	5680	5680	0
440	20240313	113600	145671740	5680	5680	5680	5680	0
441	20240313	113500	145671740	5680	5680	5680	5680	0
442	20240313	113400	145671740	5680	5680	5680	5680	0
443	20240313	113300	145671740	5680	5680	5680	5680	0
444	20240313	113200	145671740	5680	5680	5680	5680	0
445	20240313	113100	145671740	5680	5680	5680	5680	1
446	20240313	113000	145666060	5650	5650	5650	5650	0
447	20240313	112900	145666060	5650	5650	5650	5650	0
448	20240313	112800	145666060	5650	5650	5650	5650	200
449	20240313	112700	144536060	5660	5660	5660	5660	0
450	20240313	112600	144536060	5660	5660	5660	5660	100
451	20240313	112500	143970060	5670	5670	5670	5670	0
452	20240313	112400	143970060	5670	5670	5670	5670	0
453	20240313	112300	143970060	5670	5670	5670	5670	0
454	20240313	112200	143970060	5670	5680	5680	5670	115
455	20240313	112100	143317860	5680	5680	5680	5680	0
456	20240313	112000	143317860	5680	5670	5680	5670	301
457	20240313	111900	141608580	5660	5660	5660	5660	0
458	20240313	111800	141608580	5660	5660	5660	5660	0
459	20240313	111700	141608580	5660	5660	5660	5660	0
460	20240313	111600	141608580	5660	5660	5660	5660	0
461	20240313	111500	141608580	5660	5660	5660	5660	200
462	20240313	111400	140476580	5650	5650	5650	5650	0
463	20240313	111300	140476580	5650	5650	5650	5650	0
464	20240313	111200	140476580	5650	5650	5650	5650	0
465	20240313	111100	140476580	5650	5650	5650	5650	13
466	20240313	111000	140403130	5660	5660	5660	5660	0
467	20240313	110900	140403130	5660	5660	5660	5660	0
468	20240313	110800	140403130	5660	5660	5660	5660	94
469	20240313	110700	139871090	5670	5670	5670	5670	0
470	20240313	110600	139871090	5670	5660	5670	5660	502
471	20240313	110500	137029270	5670	5670	5670	5670	0
472	20240313	110400	137029270	5670	5670	5670	5670	0
473	20240313	110300	137029270	5670	5670	5670	5670	0
474	20240313	110200	137029270	5670	5670	5670	5670	0
475	20240313	110100	137029270	5670	5670	5670	5670	0
476	20240313	110000	137029270	5670	5670	5670	5670	0
477	20240313	105900	137029270	5670	5670	5670	5670	0
478	20240313	105800	137029270	5670	5670	5670	5670	0
479	20240313	105700	137029270	5670	5670	5670	5670	0
480	20240313	105600	137029270	5670	5670	5670	5670	443
481	20240313	105500	134517460	5680	5680	5680	5680	0
482	20240313	105400	134517460	5680	5680	5680	5680	0
483	20240313	105300	134517460	5680	5680	5680	5680	6
484	20240313	105200	134483380	5680	5680	5680	5680	0
485	20240313	105100	134483380	5680	5680	5680	5680	0
486	20240313	105000	134483380	5680	5680	5680	5680	560
487	20240313	104900	131302580	5690	5690	5690	5690	0
488	20240313	104800	131302580	5690	5680	5690	5680	50
489	20240313	104700	131018120	5690	5670	5690	5670	8
490	20240313	104600	130972690	5670	5690	5690	5670	103
491	20240313	104500	130386680	5690	5690	5690	5690	0
492	20240313	104400	130386680	5690	5690	5690	5690	0
493	20240313	104300	130386680	5690	5690	5690	5690	0
494	20240313	104200	130386680	5690	5690	5690	5690	0
495	20240313	104100	130386680	5690	5690	5690	5690	0
496	20240313	104000	130386680	5690	5690	5690	5690	0
497	20240313	103900	130386680	5690	5690	5690	5690	0
498	20240313	103800	130386680	5690	5690	5690	5690	0
499	20240313	103700	130386680	5690	5690	5690	5690	0
500	20240313	103600	130386680	5690	5690	5690	5690	0
501	20240313	103500	130386680	5690	5690	5690	5690	0
502	20240313	103400	130386680	5690	5680	5690	5680	50
503	20240313	103300	130102190	5690	5690	5690	5690	0
504	20240313	103200	130102190	5690	5690	5690	5690	0
505	20240313	103100	130102190	5690	5690	5690	5690	39
506	20240313	103000	129880280	5690	5690	5690	5690	0
507	20240313	102900	129880280	5690	5690	5690	5690	20
508	20240313	102800	129766480	5670	5670	5670	5670	0
509	20240313	102700	129766480	5670	5670	5670	5670	0
510	20240313	102600	129766480	5670	5670	5670	5670	1
511	20240313	102500	129760810	5670	5660	5670	5660	122
512	20240313	102400	129070280	5670	5670	5670	5670	0
513	20240313	102300	129070280	5670	5690	5690	5670	844
514	20240313	102200	124283840	5700	5700	5700	5700	1
515	20240313	102100	124278140	5700	5690	5700	5680	760
516	20240313	102000	119959280	5680	5680	5680	5680	8
517	20240313	101900	119913840	5720	5720	5720	5720	0
518	20240313	101800	119913840	5720	5720	5720	5720	2
519	20240313	101700	119902400	5690	5690	5690	5690	500
520	20240313	101600	117057400	5720	5700	5730	5700	206
521	20240313	101500	115880220	5700	5690	5700	5690	501
522	20240313	101400	113027520	5700	5690	5700	5690	49
523	20240313	101300	112748700	5700	5690	5700	5690	5
524	20240313	101200	112720240	5700	5700	5730	5700	1669
525	20240313	101100	103206880	5730	5730	5730	5730	50
526	20240313	101000	102920380	5740	5740	5740	5690	798
527	20240313	100900	98365620	5710	5720	5750	5710	118
528	20240313	100800	97689700	5720	5690	5720	5690	607
529	20240313	100700	94233400	5690	5690	5690	5690	0
530	20240313	100600	94233400	5690	5680	5690	5680	1000
531	20240313	100500	88545680	5680	5680	5690	5680	887
532	20240313	100400	83507480	5670	5680	5680	5670	198
533	20240313	100300	82384790	5670	5660	5680	5660	708
534	20240313	100200	78366390	5670	5670	5670	5670	0
535	20240313	100100	78366390	5670	5670	5670	5670	50
536	20240313	100000	78082890	5670	5670	5670	5670	2
537	20240313	095900	78071550	5680	5680	5680	5680	0
538	20240313	095800	78071550	5680	5680	5680	5680	0
539	20240313	095700	78071550	5680	5650	5680	5650	232
540	20240313	095600	76760690	5680	5680	5680	5680	0
541	20240313	095500	76760690	5680	5680	5680	5680	0
542	20240313	095400	76760690	5680	5680	5680	5680	0
543	20240313	095300	76760690	5680	5680	5680	5680	0
544	20240313	095200	76760690	5680	5680	5680	5680	0
545	20240313	095100	76760690	5680	5680	5680	5680	2
546	20240313	095000	76749330	5670	5680	5680	5670	592
547	20240313	094900	73392670	5670	5670	5670	5670	0
548	20240313	094800	73392670	5670	5670	5670	5670	0
549	20240313	094700	73392670	5670	5650	5670	5650	18
550	20240313	094600	73290830	5650	5650	5650	5650	2970
551	20240313	094500	56510330	5660	5660	5660	5660	0
552	20240313	094400	56510330	5660	5660	5660	5660	50
553	20240313	094300	56227330	5670	5670	5670	5670	709
554	20240313	094200	52207300	5670	5670	5670	5670	2
555	20240313	094100	52195960	5670	5660	5670	5660	1313
556	20240313	094000	44764360	5670	5670	5670	5670	4
557	20240313	093900	44741680	5650	5650	5650	5650	297
558	20240313	093800	43063630	5650	5650	5650	5650	1051
559	20240313	093700	37125480	5670	5670	5670	5670	0
560	20240313	093600	37125480	5670	5670	5670	5670	0
561	20240313	093500	37125480	5670	5670	5670	5670	0
562	20240313	093400	37125480	5670	5670	5670	5670	0
563	20240313	093300	37125480	5670	5670	5670	5670	0
564	20240313	093200	37125480	5670	5670	5670	5670	0
565	20240313	093100	37125480	5670	5660	5670	5660	409
566	20240313	093000	34810530	5660	5660	5660	5660	0
567	20240313	092900	34810530	5660	5640	5660	5640	7
568	20240313	092800	34770970	5640	5640	5640	5640	360
569	20240313	092700	32740570	5640	5640	5640	5640	0
570	20240313	092600	32740570	5640	5640	5640	5640	1
571	20240313	092500	32734930	5630	5630	5630	5630	0
572	20240313	092400	32734930	5630	5630	5630	5630	0
573	20240313	092300	32734930	5630	5630	5630	5630	0
574	20240313	092200	32734930	5630	5630	5630	5630	0
575	20240313	092100	32734930	5630	5640	5650	5630	2919
576	20240313	092000	16268050	5640	5640	5640	5640	200
577	20240313	091900	15140050	5640	5640	5640	5640	500
578	20240313	091800	12320050	5640	5630	5640	5630	100
579	20240313	091700	11756110	5630	5630	5630	5630	79
580	20240313	091600	11311340	5630	5630	5630	5630	384
581	20240313	091500	9149420	5630	5620	5630	5620	31
582	20240313	091400	8975180	5630	5630	5630	5630	2
583	20240313	091300	8963920	5620	5620	5620	5620	447
584	20240313	091200	6451780	5630	5630	5630	5630	2
585	20240313	091100	6440520	5620	5640	5640	5620	510
586	20240313	091000	3564460	5640	5620	5640	5620	7
587	20240313	090900	3525050	5630	5630	5630	5630	0
588	20240313	090800	3525050	5630	5610	5630	5610	5
589	20240313	090700	3496960	5630	5600	5640	5600	59
590	20240313	090600	3165430	5640	5640	5640	5640	0
591	20240313	090500	3165430	5640	5620	5640	5620	3
592	20240313	090400	3148550	5600	5600	5600	5600	0
593	20240313	090300	3148550	5600	5600	5600	5600	120
594	20240313	090200	2476550	5600	5600	5600	5600	0
595	20240313	090100	2476550	5600	5600	5600	5600	0
596	20240313	090000	2476550	5600	5590	5640	5590	441