KissMeData/065950/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	194100	707921980	2860	2860	2860	2860	7104
3	20240322	194000	707921980	2860	2860	2860	2860	0
4	20240322	193900	707921980	2860	2860	2860	2860	0
5	20240322	193800	707921980	2860	2860	2860	2860	0
6	20240322	193700	707921980	2860	2860	2860	2860	0
7	20240322	193600	707921980	2860	2860	2860	2860	0
8	20240322	193500	707921980	2860	2860	2860	2860	0
9	20240322	193400	707921980	2860	2860	2860	2860	0
10	20240322	193300	707921980	2860	2860	2860	2860	0
11	20240322	193200	707921980	2860	2860	2860	2860	0
12	20240322	193100	707921980	2860	2860	2860	2860	0
13	20240322	193000	707921980	2860	2860	2860	2860	0
14	20240322	192900	707921980	2860	2860	2860	2860	0
15	20240322	192800	707921980	2860	2860	2860	2860	0
16	20240322	192700	707921980	2860	2860	2860	2860	0
17	20240322	192600	707921980	2860	2860	2860	2860	0
18	20240322	192500	707921980	2860	2860	2860	2860	0
19	20240322	192400	707921980	2860	2860	2860	2860	0
20	20240322	192300	707921980	2860	2860	2860	2860	0
21	20240322	192200	707921980	2860	2860	2860	2860	0
22	20240322	192100	707921980	2860	2860	2860	2860	0
23	20240322	192000	707921980	2860	2860	2860	2860	0
24	20240322	191900	707921980	2860	2860	2860	2860	0
25	20240322	191800	707921980	2860	2860	2860	2860	0
26	20240322	191700	707921980	2860	2860	2860	2860	0
27	20240322	191600	707921980	2860	2860	2860	2860	0
28	20240322	191500	707921980	2860	2860	2860	2860	0
29	20240322	191400	707921980	2860	2860	2860	2860	0
30	20240322	191300	707921980	2860	2860	2860	2860	0
31	20240322	191200	707921980	2860	2860	2860	2860	0
32	20240322	191100	707921980	2860	2860	2860	2860	7104
33	20240322	191000	707921980	2860	2860	2860	2860	0
34	20240322	190900	707921980	2860	2860	2860	2860	0
35	20240322	190800	707921980	2860	2860	2860	2860	0
36	20240322	190700	707921980	2860	2860	2860	2860	0
37	20240322	190600	707921980	2860	2860	2860	2860	0
38	20240322	190500	707921980	2860	2860	2860	2860	0
39	20240322	190400	707921980	2860	2860	2860	2860	0
40	20240322	190300	707921980	2860	2860	2860	2860	0
41	20240322	190200	707921980	2860	2860	2860	2860	0
42	20240322	190100	707921980	2860	2860	2860	2860	0
43	20240322	190000	707921980	2860	2860	2860	2860	0
44	20240322	185900	707921980	2860	2860	2860	2860	0
45	20240322	185800	707921980	2860	2860	2860	2860	0
46	20240322	185700	707921980	2860	2860	2860	2860	0
47	20240322	185600	707921980	2860	2860	2860	2860	0
48	20240322	185500	707921980	2860	2860	2860	2860	0
49	20240322	185400	707921980	2860	2860	2860	2860	0
50	20240322	185300	707921980	2860	2860	2860	2860	0
51	20240322	185200	707921980	2860	2860	2860	2860	0
52	20240322	185100	707921980	2860	2860	2860	2860	0
53	20240322	185000	707921980	2860	2860	2860	2860	0
54	20240322	184900	707921980	2860	2860	2860	2860	0
55	20240322	184800	707921980	2860	2860	2860	2860	0
56	20240322	184700	707921980	2860	2860	2860	2860	0
57	20240322	184600	707921980	2860	2860	2860	2860	0
58	20240322	184500	707921980	2860	2860	2860	2860	0
59	20240322	184400	707921980	2860	2860	2860	2860	0
60	20240322	184300	707921980	2860	2860	2860	2860	0
61	20240322	184200	707921980	2860	2860	2860	2860	0
62	20240322	184100	707921980	2860	2860	2860	2860	7104
63	20240322	184000	707921980	2860	2860	2860	2860	0
64	20240322	183900	707921980	2860	2860	2860	2860	0
65	20240322	183800	707921980	2860	2860	2860	2860	0
66	20240322	183700	707921980	2860	2860	2860	2860	0
67	20240322	183600	707921980	2860	2860	2860	2860	0
68	20240322	183500	707921980	2860	2860	2860	2860	0
69	20240322	183400	707921980	2860	2860	2860	2860	0
70	20240322	183300	707921980	2860	2860	2860	2860	0
71	20240322	183200	707921980	2860	2860	2860	2860	0
72	20240322	183100	707921980	2860	2860	2860	2860	0
73	20240322	183000	707921980	2860	2860	2860	2860	0
74	20240322	182900	707921980	2860	2860	2860	2860	0
75	20240322	182800	707921980	2860	2860	2860	2860	0
76	20240322	182700	707921980	2860	2860	2860	2860	0
77	20240322	182600	707921980	2860	2860	2860	2860	0
78	20240322	182500	707921980	2860	2860	2860	2860	0
79	20240322	182400	707921980	2860	2860	2860	2860	0
80	20240322	182300	707921980	2860	2860	2860	2860	0
81	20240322	182200	707921980	2860	2860	2860	2860	0
82	20240322	182100	707921980	2860	2860	2860	2860	0
83	20240322	182000	707921980	2860	2860	2860	2860	0
84	20240322	181900	707921980	2860	2860	2860	2860	0
85	20240322	181800	707921980	2860	2860	2860	2860	0
86	20240322	181700	707921980	2860	2860	2860	2860	0
87	20240322	181600	707921980	2860	2860	2860	2860	0
88	20240322	181500	707921980	2860	2860	2860	2860	0
89	20240322	181400	707921980	2860	2860	2860	2860	0
90	20240322	181300	707921980	2860	2860	2860	2860	0
91	20240322	181200	707921980	2860	2860	2860	2860	0
92	20240322	181100	707921980	2860	2860	2860	2860	7104
93	20240322	181000	707921980	2860	2860	2860	2860	0
94	20240322	180900	707921980	2860	2860	2860	2860	0
95	20240322	180800	707921980	2860	2860	2860	2860	0
96	20240322	180700	707921980	2860	2860	2860	2860	0
97	20240322	180600	707921980	2860	2860	2860	2860	0
98	20240322	180500	707921980	2860	2860	2860	2860	0
99	20240322	180400	707921980	2860	2860	2860	2860	0
100	20240322	180300	707921980	2860	2860	2860	2860	0
101	20240322	180200	707921980	2860	2860	2860	2860	0
102	20240322	180100	707921980	2860	2860	2860	2860	0
103	20240322	180000	707921980	2860	2860	2860	2860	0
104	20240322	175900	707921980	2860	2860	2860	2860	0
105	20240322	175800	707921980	2860	2860	2860	2860	0
106	20240322	175700	707921980	2860	2860	2860	2860	0
107	20240322	175600	707921980	2860	2860	2860	2860	0
108	20240322	175500	707921980	2860	2860	2860	2860	0
109	20240322	175400	707921980	2860	2860	2860	2860	0
110	20240322	175300	707921980	2860	2860	2860	2860	0
111	20240322	175200	707921980	2860	2860	2860	2860	0
112	20240322	175100	707921980	2860	2860	2860	2860	0
113	20240322	175000	707921980	2860	2860	2860	2860	0
114	20240322	174900	707921980	2860	2860	2860	2860	0
115	20240322	174800	707921980	2860	2860	2860	2860	0
116	20240322	174700	707921980	2860	2860	2860	2860	0
117	20240322	174600	707921980	2860	2860	2860	2860	0
118	20240322	174500	707921980	2860	2860	2860	2860	0
119	20240322	174400	707921980	2860	2860	2860	2860	0
120	20240322	174300	707921980	2860	2860	2860	2860	0
121	20240322	174200	707921980	2860	2860	2860	2860	0
122	20240322	174100	707921980	2860	2860	2860	2860	7104
123	20240322	174000	707921980	2860	2860	2860	2860	0
124	20240322	173900	707921980	2860	2860	2860	2860	0
125	20240322	173800	707921980	2860	2860	2860	2860	0
126	20240322	173700	707921980	2860	2860	2860	2860	0
127	20240322	173600	707921980	2860	2860	2860	2860	0
128	20240322	173500	707921980	2860	2860	2860	2860	0
129	20240322	173400	707921980	2860	2860	2860	2860	0
130	20240322	173300	707921980	2860	2860	2860	2860	0
131	20240322	173200	707921980	2860	2860	2860	2860	0
132	20240322	173100	707921980	2860	2860	2860	2860	0
133	20240322	173000	707921980	2860	2860	2860	2860	0
134	20240322	172900	707921980	2860	2860	2860	2860	0
135	20240322	172800	707921980	2860	2860	2860	2860	0
136	20240322	172700	707921980	2860	2860	2860	2860	0
137	20240322	172600	707921980	2860	2860	2860	2860	0
138	20240322	172500	707921980	2860	2860	2860	2860	0
139	20240322	172400	707921980	2860	2860	2860	2860	0
140	20240322	172300	707921980	2860	2860	2860	2860	0
141	20240322	172200	707921980	2860	2860	2860	2860	0
142	20240322	172100	707921980	2860	2860	2860	2860	0
143	20240322	172000	707921980	2860	2860	2860	2860	0
144	20240322	171900	707921980	2860	2860	2860	2860	0
145	20240322	171800	707921980	2860	2860	2860	2860	0
146	20240322	171700	707921980	2860	2860	2860	2860	0
147	20240322	171600	707921980	2860	2860	2860	2860	0
148	20240322	171500	707921980	2860	2860	2860	2860	0
149	20240322	171400	707921980	2860	2860	2860	2860	0
150	20240322	171300	707921980	2860	2860	2860	2860	0
151	20240322	171200	707921980	2860	2860	2860	2860	0
152	20240322	171100	707921980	2860	2860	2860	2860	7104
153	20240322	171000	707921980	2860	2860	2860	2860	0
154	20240322	170900	707921980	2860	2860	2860	2860	0
155	20240322	170800	707921980	2860	2860	2860	2860	0
156	20240322	170700	707921980	2860	2860	2860	2860	0
157	20240322	170600	707921980	2860	2860	2860	2860	0
158	20240322	170500	707921980	2860	2860	2860	2860	0
159	20240322	170400	707921980	2860	2860	2860	2860	0
160	20240322	170300	707921980	2860	2860	2860	2860	0
161	20240322	170200	707921980	2860	2860	2860	2860	0
162	20240322	170100	707921980	2860	2860	2860	2860	0
163	20240322	170000	707921980	2860	2860	2860	2860	0
164	20240322	165900	707921980	2860	2860	2860	2860	0
165	20240322	165800	707921980	2860	2860	2860	2860	0
166	20240322	165700	707921980	2860	2860	2860	2860	0
167	20240322	165600	707921980	2860	2860	2860	2860	0
168	20240322	165500	707921980	2860	2860	2860	2860	0
169	20240322	165400	707921980	2860	2860	2860	2860	0
170	20240322	165300	707921980	2860	2860	2860	2860	0
171	20240322	165200	707921980	2860	2860	2860	2860	0
172	20240322	165100	707921980	2860	2860	2860	2860	0
173	20240322	165000	707921980	2860	2860	2860	2860	0
174	20240322	164900	707921980	2860	2860	2860	2860	0
175	20240322	164800	707921980	2860	2860	2860	2860	0
176	20240322	164700	707921980	2860	2860	2860	2860	0
177	20240322	164600	707921980	2860	2860	2860	2860	0
178	20240322	164500	707921980	2860	2860	2860	2860	0
179	20240322	164400	707921980	2860	2860	2860	2860	0
180	20240322	164300	707921980	2860	2860	2860	2860	0
181	20240322	164200	707921980	2860	2860	2860	2860	0
182	20240322	164100	707921980	2860	2860	2860	2860	7104
183	20240322	164000	707921980	2860	2860	2860	2860	0
184	20240322	163900	707921980	2860	2860	2860	2860	0
185	20240322	163800	707921980	2860	2860	2860	2860	0
186	20240322	163700	707921980	2860	2860	2860	2860	0
187	20240322	163600	707921980	2860	2860	2860	2860	0
188	20240322	163500	707921980	2860	2860	2860	2860	0
189	20240322	163400	707921980	2860	2860	2860	2860	0
190	20240322	163300	707921980	2860	2860	2860	2860	0
191	20240322	163200	707921980	2860	2860	2860	2860	0
192	20240322	163100	707921980	2860	2860	2860	2860	0
193	20240322	163000	707921980	2860	2860	2860	2860	0
194	20240322	162900	707921980	2860	2860	2860	2860	0
195	20240322	162800	707921980	2860	2860	2860	2860	0
196	20240322	162700	707921980	2860	2860	2860	2860	0
197	20240322	162600	707921980	2860	2860	2860	2860	0
198	20240322	162500	707921980	2860	2860	2860	2860	0
199	20240322	162400	707921980	2860	2860	2860	2860	0
200	20240322	162300	707921980	2860	2860	2860	2860	0
201	20240322	162200	707921980	2860	2860	2860	2860	0
202	20240322	162100	707921980	2860	2860	2860	2860	0
203	20240322	162000	707921980	2860	2860	2860	2860	0
204	20240322	161900	707921980	2860	2860	2860	2860	0
205	20240322	161800	707921980	2860	2860	2860	2860	0
206	20240322	161700	707921980	2860	2860	2860	2860	0
207	20240322	161600	707921980	2860	2860	2860	2860	0
208	20240322	161500	707921980	2860	2860	2860	2860	0
209	20240322	161400	707921980	2860	2860	2860	2860	0
210	20240322	161300	707921980	2860	2860	2860	2860	0
211	20240322	161200	707921980	2860	2860	2860	2860	0
212	20240322	161100	707921980	2860	2860	2860	2860	7104
213	20240322	161000	707921980	2860	2860	2860	2860	0
214	20240322	160900	707921980	2860	2860	2860	2860	0
215	20240322	160800	707921980	2860	2860	2860	2860	0
216	20240322	160700	707921980	2860	2860	2860	2860	0
217	20240322	160600	707921980	2860	2860	2860	2860	0
218	20240322	160500	707921980	2860	2860	2860	2860	0
219	20240322	160400	707921980	2860	2860	2860	2860	0
220	20240322	160300	707921980	2860	2860	2860	2860	0
221	20240322	160200	707921980	2860	2860	2860	2860	0
222	20240322	160100	707921980	2860	2860	2860	2860	0
223	20240322	160000	707921980	2860	2860	2860	2860	0
224	20240322	155900	707921980	2860	2860	2860	2860	0
225	20240322	155800	707921980	2860	2860	2860	2860	0
226	20240322	155700	707921980	2860	2860	2860	2860	0
227	20240322	155600	707921980	2860	2860	2860	2860	0
228	20240322	155500	707921980	2860	2860	2860	2860	0
229	20240322	155400	707921980	2860	2860	2860	2860	0
230	20240322	155300	707921980	2860	2860	2860	2860	0
231	20240322	155200	707921980	2860	2860	2860	2860	0
232	20240322	155100	707921980	2860	2860	2860	2860	0
233	20240322	155000	707921980	2860	2860	2860	2860	0
234	20240322	154900	707921980	2860	2860	2860	2860	0
235	20240322	154800	707921980	2860	2860	2860	2860	0
236	20240322	154700	707921980	2860	2860	2860	2860	0
237	20240322	154600	707921980	2860	2860	2860	2860	0
238	20240322	154500	707921980	2860	2860	2860	2860	0
239	20240322	154400	707921980	2860	2860	2860	2860	0
240	20240322	154300	707921980	2860	2860	2860	2860	0
241	20240322	154200	707921980	2860	2860	2860	2860	0
242	20240322	154100	707921980	2860	2860	2860	2860	7104
243	20240322	154000	707921980	2860	2860	2860	2860	0
244	20240322	153900	707921980	2860	2860	2860	2860	0
245	20240322	153800	707921980	2860	2860	2860	2860	0
246	20240322	153700	707921980	2860	2860	2860	2860	0
247	20240322	153600	707921980	2860	2860	2860	2860	0
248	20240322	153500	707921980	2860	2860	2860	2860	0
249	20240322	153400	707921980	2860	2860	2860	2860	0
250	20240322	153300	707921980	2860	2860	2860	2860	0
251	20240322	153200	707921980	2860	2860	2860	2860	0
252	20240322	153100	707921980	2860	2860	2860	2860	0
253	20240322	153000	707921980	2860	2860	2860	2860	7104
254	20240322	152900	687604540	2865	2865	2865	2865	0
255	20240322	152800	687604540	2865	2865	2865	2865	0
256	20240322	152700	687604540	2865	2865	2865	2865	0
257	20240322	152600	687604540	2865	2865	2865	2865	0
258	20240322	152500	687604540	2865	2865	2865	2865	0
259	20240322	152400	687604540	2865	2865	2865	2865	0
260	20240322	152300	687604540	2865	2865	2865	2865	0
261	20240322	152200	687604540	2865	2865	2865	2865	0
262	20240322	152100	687604540	2865	2865	2865	2865	0
263	20240322	152000	687604540	2865	2865	2865	2865	0
264	20240322	151900	687604540	2865	2870	2870	2865	630
265	20240322	151800	685798380	2865	2865	2865	2865	210
266	20240322	151700	685196730	2870	2870	2870	2870	35
267	20240322	151600	685096280	2875	2865	2875	2865	88
268	20240322	151500	684844150	2875	2875	2875	2875	400
269	20240322	151400	683694150	2865	2875	2875	2865	501
270	20240322	151300	682253785	2875	2860	2875	2860	4883
271	20240322	151200	668269470	2860	2865	2865	2860	356
272	20240322	151100	667249535	2860	2865	2865	2860	540
273	20240322	151000	665702450	2870	2865	2870	2860	552
274	20240322	150900	664120970	2865	2870	2870	2865	242
275	20240322	150800	663427385	2865	2865	2865	2865	295
276	20240322	150700	662582210	2865	2870	2870	2865	610
277	20240322	150600	660832325	2865	2870	2870	2865	104
278	20240322	150500	660534065	2865	2865	2865	2865	1
279	20240322	150400	660531200	2865	2870	2870	2865	808
280	20240322	150300	658212790	2870	2870	2875	2870	4
281	20240322	150200	658201300	2870	2870	2870	2870	693
282	20240322	150100	656212390	2860	2860	2865	2860	1371
283	20240322	150000	652291290	2870	2870	2870	2870	308
284	20240322	145900	651407330	2860	2860	2860	2860	671
285	20240322	145800	649488270	2860	2865	2865	2860	1290
286	20240322	145700	645796265	2865	2865	2865	2865	3366
287	20240322	145600	636152675	2865	2870	2870	2865	200
288	20240322	145500	635579405	2865	2865	2865	2865	0
289	20240322	145400	635579405	2865	2865	2865	2865	2334
290	20240322	145300	628892495	2870	2870	2870	2870	166
291	20240322	145200	628416075	2880	2880	2880	2880	1000
292	20240322	145100	625536075	2870	2870	2870	2870	168
293	20240322	145000	625053915	2870	2870	2870	2870	0
294	20240322	144900	625053915	2870	2870	2870	2870	0
295	20240322	144800	625053915	2870	2870	2870	2870	500
296	20240322	144700	623618915	2870	2870	2870	2870	126
297	20240322	144600	623257295	2885	2885	2885	2885	123
298	20240322	144500	622902440	2885	2885	2885	2885	0
299	20240322	144400	622902440	2885	2885	2885	2885	0
300	20240322	144300	622902440	2885	2885	2885	2885	500
301	20240322	144200	621459940	2885	2885	2885	2885	0
302	20240322	144100	621459940	2885	2880	2885	2880	500
303	20240322	144000	620017940	2865	2865	2865	2865	25
304	20240322	143900	619946315	2870	2865	2870	2865	473
305	20240322	143800	618590770	2865	2865	2865	2865	100
306	20240322	143700	618304270	2865	2880	2880	2865	2779
307	20240322	143600	610337495	2880	2880	2880	2880	0
308	20240322	143500	610337495	2880	2880	2880	2880	448
309	20240322	143400	609047255	2885	2885	2885	2885	0
310	20240322	143300	609047255	2885	2885	2885	2885	0
311	20240322	143200	609047255	2885	2885	2885	2885	0
312	20240322	143100	609047255	2885	2885	2885	2885	7
313	20240322	143000	609027060	2885	2875	2885	2875	2182
314	20240322	142900	602753780	2875	2880	2880	2870	256
315	20240322	142800	602017615	2880	2880	2880	2880	0
316	20240322	142700	602017615	2880	2880	2880	2880	0
317	20240322	142600	602017615	2880	2880	2880	2880	0
318	20240322	142500	602017615	2880	2885	2885	2880	2
319	20240322	142400	602011850	2885	2885	2885	2885	10
320	20240322	142300	601983000	2885	2880	2885	2880	695
321	20240322	142200	599981355	2880	2885	2885	2880	149
322	20240322	142100	599552110	2885	2885	2885	2885	298
323	20240322	142000	598692380	2885	2880	2885	2880	202
324	20240322	141900	598109615	2885	2885	2885	2885	5
325	20240322	141800	598095190	2890	2890	2890	2890	431
326	20240322	141700	596849600	2890	2890	2890	2890	0
327	20240322	141600	596849600	2890	2890	2890	2890	0
328	20240322	141500	596849600	2890	2885	2890	2885	800
329	20240322	141400	594539100	2885	2870	2885	2870	139
330	20240322	141300	594138670	2870	2870	2870	2870	0
331	20240322	141200	594138670	2870	2870	2870	2870	68
332	20240322	141100	593943510	2890	2890	2890	2890	0
333	20240322	141000	593943510	2890	2890	2890	2890	100
334	20240322	140900	593654510	2885	2885	2885	2885	1020
335	20240322	140800	590711810	2885	2885	2885	2885	3184
336	20240322	140700	581525970	2885	2885	2885	2885	4
337	20240322	140600	581514430	2885	2885	2885	2885	123
338	20240322	140500	581159575	2885	2885	2885	2865	553
339	20240322	140400	579574650	2860	2860	2860	2860	0
340	20240322	140300	579574650	2860	2860	2860	2860	0
341	20240322	140200	579574650	2860	2860	2860	2860	0
342	20240322	140100	579574650	2860	2860	2860	2860	100
343	20240322	140000	579288650	2860	2860	2860	2860	1
344	20240322	135900	579285790	2865	2865	2865	2865	1500
345	20240322	135800	574988290	2865	2865	2865	2865	402
346	20240322	135700	573836560	2860	2860	2860	2860	0
347	20240322	135600	573836560	2860	2860	2860	2860	0
348	20240322	135500	573836560	2860	2860	2860	2860	1222
349	20240322	135400	570341640	2860	2885	2885	2860	4
350	20240322	135300	570330125	2885	2860	2885	2860	2
351	20240322	135200	570324380	2860	2885	2885	2860	4
352	20240322	135100	570312915	2880	2880	2880	2880	3000
353	20240322	135000	561672915	2880	2880	2880	2880	0
354	20240322	134900	561672915	2880	2880	2880	2880	0
355	20240322	134800	561672915	2880	2880	2880	2880	10
356	20240322	134700	561644115	2880	2880	2880	2880	0
357	20240322	134600	561644115	2880	2880	2880	2880	0
358	20240322	134500	561644115	2880	2880	2880	2880	0
359	20240322	134400	561644115	2880	2880	2880	2880	1
360	20240322	134300	561641235	2880	2880	2880	2880	402
361	20240322	134200	560483475	2880	2880	2880	2880	0
362	20240322	134100	560483475	2880	2870	2880	2870	351
363	20240322	134000	559474305	2860	2860	2860	2860	570
364	20240322	133900	557844105	2860	2860	2860	2860	0
365	20240322	133800	557844105	2860	2860	2860	2860	0
366	20240322	133700	557844105	2860	2860	2860	2860	0
367	20240322	133600	557844105	2860	2860	2860	2860	0
368	20240322	133500	557844105	2860	2860	2860	2860	478
369	20240322	133400	556477025	2860	2860	2860	2860	262
370	20240322	133300	555727705	2860	2860	2860	2860	861
371	20240322	133200	553265245	2870	2855	2870	2855	3334
372	20240322	133100	543746540	2855	2855	2855	2855	2500
373	20240322	133000	536609040	2855	2855	2855	2855	0
374	20240322	132900	536609040	2855	2855	2855	2855	0
375	20240322	132800	536609040	2855	2855	2855	2855	400
376	20240322	132700	535467040	2860	2860	2860	2860	0
377	20240322	132600	535467040	2860	2860	2860	2860	1363
378	20240322	132500	531568860	2860	2860	2860	2860	0
379	20240322	132400	531568860	2860	2860	2860	2860	0
380	20240322	132300	531568860	2860	2860	2860	2860	0
381	20240322	132200	531568860	2860	2865	2865	2860	423
382	20240322	132100	530356970	2865	2865	2865	2865	1
383	20240322	132000	530354105	2870	2870	2870	2870	365
384	20240322	131900	529306555	2880	2880	2880	2880	0
385	20240322	131800	529306555	2880	2880	2880	2880	0
386	20240322	131700	529306555	2880	2880	2880	2880	0
387	20240322	131600	529306555	2880	2880	2880	2880	0
388	20240322	131500	529306555	2880	2880	2880	2880	0
389	20240322	131400	529306555	2880	2880	2880	2880	0
390	20240322	131300	529306555	2880	2880	2880	2880	0
391	20240322	131200	529306555	2880	2880	2880	2880	1
392	20240322	131100	529303675	2870	2870	2870	2870	1000
393	20240322	131000	526433675	2880	2880	2880	2880	1
394	20240322	130900	526430795	2870	2870	2870	2870	500
395	20240322	130800	524995795	2870	2870	2870	2870	0
396	20240322	130700	524995795	2870	2870	2870	2870	27
397	20240322	130600	524918305	2870	2870	2870	2870	0
398	20240322	130500	524918305	2870	2870	2870	2870	4
399	20240322	130400	524906825	2875	2875	2875	2875	0
400	20240322	130300	524906825	2875	2875	2875	2875	0
401	20240322	130200	524906825	2875	2875	2875	2875	0
402	20240322	130100	524906825	2875	2875	2875	2875	5
403	20240322	130000	524892450	2875	2875	2875	2875	97
404	20240322	125900	524613575	2870	2870	2870	2870	103
405	20240322	125800	524317965	2870	2870	2870	2870	30
406	20240322	125700	524231865	2870	2870	2870	2870	67
407	20240322	125600	524039575	2875	2875	2875	2875	5
408	20240322	125500	524025200	2880	2880	2880	2880	0
409	20240322	125400	524025200	2880	2880	2880	2880	0
410	20240322	125300	524025200	2880	2880	2880	2880	0
411	20240322	125200	524025200	2880	2880	2880	2880	1
412	20240322	125100	524022320	2865	2865	2865	2865	267
413	20240322	125000	523257365	2865	2865	2865	2865	20
414	20240322	124900	523200065	2880	2880	2880	2880	50
415	20240322	124800	523056065	2880	2880	2880	2880	0
416	20240322	124700	523056065	2880	2880	2880	2880	20
417	20240322	124600	522998465	2880	2880	2880	2880	0
418	20240322	124500	522998465	2880	2880	2880	2880	20
419	20240322	124400	522940865	2880	2880	2880	2880	197
420	20240322	124300	522373505	2880	2880	2880	2865	1722
421	20240322	124200	517435145	2865	2865	2865	2865	0
422	20240322	124100	517435145	2865	2865	2865	2865	0
423	20240322	124000	517435145	2865	2865	2865	2865	100
424	20240322	123900	517148645	2865	2865	2865	2865	0
425	20240322	123800	517148645	2865	2865	2865	2865	387
426	20240322	123700	516039890	2865	2865	2865	2865	0
427	20240322	123600	516039890	2865	2865	2865	2865	73
428	20240322	123500	515830745	2865	2865	2865	2865	0
429	20240322	123400	515830745	2865	2875	2875	2865	265
430	20240322	123300	515069995	2880	2880	2880	2880	0
431	20240322	123200	515069995	2880	2880	2880	2880	0
432	20240322	123100	515069995	2880	2880	2880	2880	37
433	20240322	123000	514963435	2880	2880	2880	2880	20
434	20240322	122900	514905835	2880	2880	2880	2875	154
435	20240322	122800	514462320	2880	2885	2885	2880	382
436	20240322	122700	513361250	2885	2885	2885	2885	0
437	20240322	122600	513361250	2885	2885	2885	2885	30
438	20240322	122500	513274700	2885	2885	2885	2885	0
439	20240322	122400	513274700	2885	2885	2885	2870	191
440	20240322	122300	512725385	2890	2890	2890	2890	708
441	20240322	122200	510679265	2890	2890	2900	2880	3830
442	20240322	122100	499644265	2900	2895	2900	2895	420
443	20240322	122000	498427765	2895	2895	2895	2895	20
444	20240322	121900	498369865	2895	2895	2895	2895	100
445	20240322	121800	498080365	2880	2890	2895	2880	71
446	20240322	121700	497874935	2885	2885	2885	2880	655
447	20240322	121600	495987630	2880	2880	2880	2880	107
448	20240322	121500	495679470	2880	2885	2885	2880	1010
449	20240322	121400	492769895	2885	2885	2885	2885	0
450	20240322	121300	492769895	2885	2885	2885	2885	800
451	20240322	121200	490461895	2885	2885	2885	2885	0
452	20240322	121100	490461895	2885	2885	2885	2885	0
453	20240322	121000	490461895	2885	2885	2885	2885	122
454	20240322	120900	490109925	2880	2880	2880	2880	3
455	20240322	120800	490101285	2900	2900	2900	2900	106
456	20240322	120700	489793885	2905	2905	2905	2900	101
457	20240322	120600	489500505	2900	2900	2900	2900	0
458	20240322	120500	489500505	2900	2900	2900	2900	400
459	20240322	120400	488340505	2900	2900	2900	2900	200
460	20240322	120300	487760505	2900	2880	2900	2880	3450
461	20240322	120200	477761775	2860	2860	2860	2860	100
462	20240322	120100	477475775	2860	2860	2860	2860	1
463	20240322	120000	477472915	2870	2880	2890	2845	26885
464	20240322	115900	400554005	2880	2880	2880	2865	1087
465	20240322	115800	397423460	2880	2880	2880	2880	1017
466	20240322	115700	394494500	2880	2880	2880	2880	2
467	20240322	115600	394488740	2880	2880	2880	2880	0
468	20240322	115500	394488740	2880	2875	2880	2870	1233
469	20240322	115400	390949890	2880	2880	2880	2880	4
470	20240322	115300	390938370	2885	2875	2885	2875	36
471	20240322	115200	390834830	2890	2890	2890	2890	0
472	20240322	115100	390834830	2890	2890	2890	2890	0
473	20240322	115000	390834830	2890	2890	2890	2870	3511
474	20240322	114900	380733385	2890	2890	2890	2890	0
475	20240322	114800	380733385	2890	2890	2890	2890	0
476	20240322	114700	380733385	2890	2890	2890	2890	9
477	20240322	114600	380707375	2890	2880	2890	2870	2971
478	20240322	114500	372172880	2890	2890	2890	2890	638
479	20240322	114400	370329060	2890	2880	2890	2880	424
480	20240322	114300	369107250	2880	2880	2880	2880	1180
481	20240322	114200	365708850	2875	2880	2880	2870	393
482	20240322	114100	364578875	2875	2875	2875	2875	100
483	20240322	114000	364291375	2880	2885	2885	2875	1824
484	20240322	113900	359038760	2890	2890	2890	2890	3
485	20240322	113800	359030090	2890	2890	2890	2890	666
486	20240322	113700	357105350	2890	2890	2890	2890	10
487	20240322	113600	357076450	2895	2885	2895	2885	280
488	20240322	113500	356267750	2875	2875	2875	2875	1
489	20240322	113400	356264875	2870	2870	2870	2870	0
490	20240322	113300	356264875	2870	2870	2870	2870	360
491	20240322	113200	355231675	2870	2885	2885	2870	496
492	20240322	113100	353803055	2890	2890	2890	2890	3199
493	20240322	113000	344557945	2890	2890	2890	2890	0
494	20240322	112900	344557945	2890	2890	2890	2890	2
495	20240322	112800	344552165	2890	2880	2890	2880	1761
496	20240322	112700	339469700	2880	2865	2880	2865	168
497	20240322	112600	338988365	2860	2875	2875	2860	5326
498	20240322	112500	323723310	2880	2880	2880	2880	20
499	20240322	112400	323665710	2880	2875	2880	2875	181
500	20240322	112300	323144470	2875	2875	2875	2875	513
501	20240322	112200	321669595	2875	2875	2875	2875	51
502	20240322	112100	321522970	2885	2885	2885	2885	0
503	20240322	112000	321522970	2885	2885	2885	2885	2500
504	20240322	111900	314310470	2885	2880	2885	2875	1319
505	20240322	111800	310513595	2880	2885	2885	2880	2136
506	20240322	111700	304358090	2890	2885	2890	2885	202
507	20240322	111600	303775030	2895	2895	2895	2890	150
508	20240322	111500	303340930	2900	2905	2905	2890	3821
509	20240322	111400	292282965	2905	2895	2905	2890	4298
510	20240322	111300	279832810	2900	2905	2905	2900	966
511	20240322	111200	277028630	2900	2890	2900	2890	4706
512	20240322	111100	263394770	2890	2890	2890	2890	0
513	20240322	111000	263394770	2890	2895	2895	2890	4430
514	20240322	110900	250573045	2895	2875	2895	2875	2892
515	20240322	110800	242209650	2880	2885	2885	2880	1211
516	20240322	110700	238721435	2885	2880	2885	2880	837
517	20240322	110600	236308625	2875	2875	2875	2875	100
518	20240322	110500	236021125	2870	2870	2870	2870	2977
519	20240322	110400	227477135	2865	2870	2870	2865	171
520	20240322	110300	226986920	2870	2870	2870	2870	32
521	20240322	110200	226895080	2870	2870	2870	2870	0
522	20240322	110100	226895080	2870	2870	2870	2870	0
523	20240322	110000	226895080	2870	2875	2875	2870	221
524	20240322	105900	226259940	2875	2875	2875	2875	216
525	20240322	105800	225638940	2885	2885	2885	2870	13
526	20240322	105700	225601480	2885	2880	2885	2870	1188
527	20240322	105600	222178600	2880	2875	2880	2875	300
528	20240322	105500	221314650	2880	2865	2880	2865	1674
529	20240322	105400	216508695	2860	2845	2860	2845	3303
530	20240322	105300	207064645	2840	2840	2840	2840	0
531	20240322	105200	207064645	2840	2840	2840	2840	0
532	20240322	105100	207064645	2840	2840	2840	2840	47
533	20240322	105000	206931165	2855	2855	2855	2855	1
534	20240322	104900	206928310	2855	2855	2855	2855	587
535	20240322	104800	205252425	2840	2850	2860	2840	5580
536	20240322	104700	189381610	2840	2840	2840	2840	32
537	20240322	104600	189290730	2835	2840	2840	2835	567
538	20240322	104500	187680455	2840	2840	2840	2840	747
539	20240322	104400	185558975	2845	2850	2850	2845	687
540	20240322	104300	183603915	2845	2845	2845	2845	81
541	20240322	104200	183373470	2850	2850	2850	2850	55
542	20240322	104100	183216720	2850	2850	2850	2850	3
543	20240322	104000	183208170	2850	2845	2850	2845	1291
544	20240322	103900	179530305	2845	2845	2845	2845	51
545	20240322	103800	179385210	2850	2850	2850	2850	5
546	20240322	103700	179370960	2850	2850	2850	2850	5
547	20240322	103600	179356710	2850	2850	2850	2850	0
548	20240322	103500	179356710	2850	2850	2850	2850	30
549	20240322	103400	179271210	2850	2850	2850	2850	0
550	20240322	103300	179271210	2850	2845	2850	2845	1534
551	20240322	103200	174902765	2850	2850	2850	2850	14
552	20240322	103100	174862865	2855	2855	2855	2855	0
553	20240322	103000	174862865	2855	2845	2855	2845	1007
554	20240322	102900	171993445	2840	2850	2850	2840	244
555	20240322	102800	171299285	2855	2855	2860	2855	6
556	20240322	102700	171282140	2860	2845	2860	2845	201
557	20240322	102600	170710280	2860	2860	2860	2860	50
558	20240322	102500	170567280	2860	2860	2860	2860	10
559	20240322	102400	170538680	2860	2855	2860	2855	500
560	20240322	102300	169110605	2855	2845	2855	2845	831
561	20240322	102200	166746360	2850	2850	2850	2850	100
562	20240322	102100	166461360	2850	2850	2850	2850	500
563	20240322	102000	165036360	2855	2855	2855	2855	10
564	20240322	101900	165007810	2860	2860	2860	2860	0
565	20240322	101800	165007810	2860	2860	2860	2860	0
566	20240322	101700	165007810	2860	2860	2860	2860	2
567	20240322	101600	165002090	2845	2860	2860	2845	21
568	20240322	101500	164942330	2860	2860	2860	2860	0
569	20240322	101400	164942330	2860	2860	2860	2860	0
570	20240322	101300	164942330	2860	2860	2860	2860	200
571	20240322	101200	164370330	2860	2845	2860	2845	1718
572	20240322	101100	159472405	2845	2845	2845	2845	0
573	20240322	101000	159472405	2845	2830	2850	2830	2401
574	20240322	100900	152660315	2835	2835	2835	2835	837
575	20240322	100800	150287420	2835	2835	2835	2835	0
576	20240322	100700	150287420	2835	2835	2835	2835	60
577	20240322	100600	150117320	2845	2845	2845	2845	0
578	20240322	100500	150117320	2845	2835	2845	2835	5
579	20240322	100400	150103125	2845	2845	2845	2835	233
580	20240322	100300	149442520	2845	2845	2845	2845	1
581	20240322	100200	149439675	2850	2850	2850	2850	0
582	20240322	100100	149439675	2850	2845	2850	2835	51
583	20240322	100000	149294510	2845	2845	2845	2845	0
584	20240322	095900	149294510	2845	2845	2845	2845	112
585	20240322	095800	148975870	2845	2845	2845	2845	200
586	20240322	095700	148406870	2845	2845	2845	2845	0
587	20240322	095600	148406870	2845	2845	2845	2845	154
588	20240322	095500	147968740	2845	2840	2845	2840	1546
589	20240322	095400	143573685	2840	2840	2840	2840	14
590	20240322	095300	143533925	2840	2840	2840	2840	1
591	20240322	095200	143531085	2840	2840	2840	2840	0
592	20240322	095100	143531085	2840	2840	2840	2840	0
593	20240322	095000	143531085	2840	2835	2840	2835	283
594	20240322	094900	142727400	2835	2830	2835	2830	358
595	20240322	094800	141712640	2830	2830	2830	2825	1004
596	20240322	094700	138876320	2835	2835	2835	2835	11
597	20240322	094600	138845135	2835	2820	2835	2815	1387
598	20240322	094500	134928205	2830	2835	2835	2830	6
599	20240322	094400	134911220	2830	2830	2830	2830	580
600	20240322	094300	133269820	2830	2830	2830	2830	178
601	20240322	094200	132766080	2840	2840	2840	2840	4
602	20240322	094100	132754720	2840	2815	2840	2815	4344
603	20240322	094000	120506115	2815	2820	2820	2815	44
604	20240322	093900	120382240	2815	2820	2820	2815	105
605	20240322	093800	120086365	2825	2815	2830	2815	19
606	20240322	093700	120032680	2820	2815	2820	2815	11
607	20240322	093600	120001685	2830	2820	2830	2815	2190
608	20240322	093500	113836790	2820	2820	2830	2815	352
609	20240322	093400	112844820	2835	2820	2835	2815	3512
610	20240322	093300	102941020	2815	2820	2820	2815	2326
611	20240322	093200	96391300	2820	2840	2840	2820	332
612	20240322	093100	95455020	2815	2840	2840	2815	4823
613	20240322	093000	81837180	2835	2830	2835	2830	494
614	20240322	092900	80439130	2845	2845	2845	2845	0
615	20240322	092800	80439130	2845	2845	2845	2845	0
616	20240322	092700	80439130	2845	2845	2845	2845	11
617	20240322	092600	80407835	2830	2830	2830	2830	360
618	20240322	092500	79389035	2845	2845	2845	2845	1
619	20240322	092400	79386190	2845	2845	2845	2845	0
620	20240322	092300	79386190	2845	2840	2845	2840	41
621	20240322	092200	79269595	2840	2840	2840	2840	0
622	20240322	092100	79269595	2840	2845	2845	2820	1406
623	20240322	092000	75296890	2850	2850	2850	2850	713
624	20240322	091900	73264840	2855	2855	2855	2855	493
625	20240322	091800	71857325	2855	2855	2855	2855	5
626	20240322	091700	71843050	2855	2845	2855	2845	295
627	20240322	091600	71003060	2845	2845	2845	2840	8
628	20240322	091500	70980310	2840	2845	2845	2830	456
629	20240322	091400	69688765	2820	2820	2840	2820	425
630	20240322	091300	68483925	2820	2835	2835	2815	7647
631	20240322	091200	46864820	2835	2855	2855	2835	1311
632	20240322	091100	43148115	2855	2830	2855	2830	179
633	20240322	091000	42641470	2830	2835	2855	2830	1356
634	20240322	090900	38797275	2855	2840	2860	2830	562
635	20240322	090800	37203615	2830	2845	2850	2830	3166
636	20240322	090700	28219445	2850	2850	2860	2850	332
637	20240322	090600	27273105	2860	2850	2860	2845	452
638	20240322	090500	25984900	2850	2865	2865	2850	1285
639	20240322	090400	22322620	2850	2865	2865	2850	308
640	20240322	090300	21444730	2850	2845	2865	2845	1002
641	20240322	090200	18574035	2865	2855	2865	2845	1082
642	20240322	090100	15487035	2850	2845	2850	2845	330
643	20240322	090000	14548145	2850	2860	2860	2845	3988