KissMeData/051160/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	193100	579905200	7960	7960	7960	7960	3067
3	20240321	193000	579905200	7960	7960	7960	7960	0
4	20240321	192900	579905200	7960	7960	7960	7960	0
5	20240321	192800	579905200	7960	7960	7960	7960	0
6	20240321	192700	579905200	7960	7960	7960	7960	0
7	20240321	192600	579905200	7960	7960	7960	7960	0
8	20240321	192500	579905200	7960	7960	7960	7960	0
9	20240321	192400	579905200	7960	7960	7960	7960	0
10	20240321	192300	579905200	7960	7960	7960	7960	0
11	20240321	192200	579905200	7960	7960	7960	7960	0
12	20240321	192100	579905200	7960	7960	7960	7960	0
13	20240321	192000	579905200	7960	7960	7960	7960	0
14	20240321	191900	579905200	7960	7960	7960	7960	0
15	20240321	191800	579905200	7960	7960	7960	7960	0
16	20240321	191700	579905200	7960	7960	7960	7960	0
17	20240321	191600	579905200	7960	7960	7960	7960	0
18	20240321	191500	579905200	7960	7960	7960	7960	0
19	20240321	191400	579905200	7960	7960	7960	7960	0
20	20240321	191300	579905200	7960	7960	7960	7960	0
21	20240321	191200	579905200	7960	7960	7960	7960	0
22	20240321	191100	579905200	7960	7960	7960	7960	0
23	20240321	191000	579905200	7960	7960	7960	7960	0
24	20240321	190900	579905200	7960	7960	7960	7960	0
25	20240321	190800	579905200	7960	7960	7960	7960	0
26	20240321	190700	579905200	7960	7960	7960	7960	0
27	20240321	190600	579905200	7960	7960	7960	7960	0
28	20240321	190500	579905200	7960	7960	7960	7960	0
29	20240321	190400	579905200	7960	7960	7960	7960	0
30	20240321	190300	579905200	7960	7960	7960	7960	0
31	20240321	190200	579905200	7960	7960	7960	7960	0
32	20240321	190100	579905200	7960	7960	7960	7960	3067
33	20240321	190000	579905200	7960	7960	7960	7960	0
34	20240321	185900	579905200	7960	7960	7960	7960	0
35	20240321	185800	579905200	7960	7960	7960	7960	0
36	20240321	185700	579905200	7960	7960	7960	7960	0
37	20240321	185600	579905200	7960	7960	7960	7960	0
38	20240321	185500	579905200	7960	7960	7960	7960	0
39	20240321	185400	579905200	7960	7960	7960	7960	0
40	20240321	185300	579905200	7960	7960	7960	7960	0
41	20240321	185200	579905200	7960	7960	7960	7960	0
42	20240321	185100	579905200	7960	7960	7960	7960	0
43	20240321	185000	579905200	7960	7960	7960	7960	0
44	20240321	184900	579905200	7960	7960	7960	7960	0
45	20240321	184800	579905200	7960	7960	7960	7960	0
46	20240321	184700	579905200	7960	7960	7960	7960	0
47	20240321	184600	579905200	7960	7960	7960	7960	0
48	20240321	184500	579905200	7960	7960	7960	7960	0
49	20240321	184400	579905200	7960	7960	7960	7960	0
50	20240321	184300	579905200	7960	7960	7960	7960	0
51	20240321	184200	579905200	7960	7960	7960	7960	0
52	20240321	184100	579905200	7960	7960	7960	7960	0
53	20240321	184000	579905200	7960	7960	7960	7960	0
54	20240321	183900	579905200	7960	7960	7960	7960	0
55	20240321	183800	579905200	7960	7960	7960	7960	0
56	20240321	183700	579905200	7960	7960	7960	7960	0
57	20240321	183600	579905200	7960	7960	7960	7960	0
58	20240321	183500	579905200	7960	7960	7960	7960	0
59	20240321	183400	579905200	7960	7960	7960	7960	0
60	20240321	183300	579905200	7960	7960	7960	7960	0
61	20240321	183200	579905200	7960	7960	7960	7960	0
62	20240321	183100	579905200	7960	7960	7960	7960	3067
63	20240321	183000	579905200	7960	7960	7960	7960	0
64	20240321	182900	579905200	7960	7960	7960	7960	0
65	20240321	182800	579905200	7960	7960	7960	7960	0
66	20240321	182700	579905200	7960	7960	7960	7960	0
67	20240321	182600	579905200	7960	7960	7960	7960	0
68	20240321	182500	579905200	7960	7960	7960	7960	0
69	20240321	182400	579905200	7960	7960	7960	7960	0
70	20240321	182300	579905200	7960	7960	7960	7960	0
71	20240321	182200	579905200	7960	7960	7960	7960	0
72	20240321	182100	579905200	7960	7960	7960	7960	0
73	20240321	182000	579905200	7960	7960	7960	7960	0
74	20240321	181900	579905200	7960	7960	7960	7960	0
75	20240321	181800	579905200	7960	7960	7960	7960	0
76	20240321	181700	579905200	7960	7960	7960	7960	0
77	20240321	181600	579905200	7960	7960	7960	7960	0
78	20240321	181500	579905200	7960	7960	7960	7960	0
79	20240321	181400	579905200	7960	7960	7960	7960	0
80	20240321	181300	579905200	7960	7960	7960	7960	0
81	20240321	181200	579905200	7960	7960	7960	7960	0
82	20240321	181100	579905200	7960	7960	7960	7960	0
83	20240321	181000	579905200	7960	7960	7960	7960	0
84	20240321	180900	579905200	7960	7960	7960	7960	0
85	20240321	180800	579905200	7960	7960	7960	7960	0
86	20240321	180700	579905200	7960	7960	7960	7960	0
87	20240321	180600	579905200	7960	7960	7960	7960	0
88	20240321	180500	579905200	7960	7960	7960	7960	0
89	20240321	180400	579905200	7960	7960	7960	7960	0
90	20240321	180300	579905200	7960	7960	7960	7960	0
91	20240321	180200	579905200	7960	7960	7960	7960	0
92	20240321	180100	579905200	7960	7960	7960	7960	3067
93	20240321	180000	579905200	7960	7960	7960	7960	0
94	20240321	175900	579905200	7960	7960	7960	7960	0
95	20240321	175800	579905200	7960	7960	7960	7960	0
96	20240321	175700	579905200	7960	7960	7960	7960	0
97	20240321	175600	579905200	7960	7960	7960	7960	0
98	20240321	175500	579905200	7960	7960	7960	7960	0
99	20240321	175400	579905200	7960	7960	7960	7960	0
100	20240321	175300	579905200	7960	7960	7960	7960	0
101	20240321	175200	579905200	7960	7960	7960	7960	0
102	20240321	175100	579905200	7960	7960	7960	7960	0
103	20240321	175000	579905200	7960	7960	7960	7960	0
104	20240321	174900	579905200	7960	7960	7960	7960	0
105	20240321	174800	579905200	7960	7960	7960	7960	0
106	20240321	174700	579905200	7960	7960	7960	7960	0
107	20240321	174600	579905200	7960	7960	7960	7960	0
108	20240321	174500	579905200	7960	7960	7960	7960	0
109	20240321	174400	579905200	7960	7960	7960	7960	0
110	20240321	174300	579905200	7960	7960	7960	7960	0
111	20240321	174200	579905200	7960	7960	7960	7960	0
112	20240321	174100	579905200	7960	7960	7960	7960	0
113	20240321	174000	579905200	7960	7960	7960	7960	0
114	20240321	173900	579905200	7960	7960	7960	7960	0
115	20240321	173800	579905200	7960	7960	7960	7960	0
116	20240321	173700	579905200	7960	7960	7960	7960	0
117	20240321	173600	579905200	7960	7960	7960	7960	0
118	20240321	173500	579905200	7960	7960	7960	7960	0
119	20240321	173400	579905200	7960	7960	7960	7960	0
120	20240321	173300	579905200	7960	7960	7960	7960	0
121	20240321	173200	579905200	7960	7960	7960	7960	0
122	20240321	173100	579905200	7960	7960	7960	7960	3067
123	20240321	173000	579905200	7960	7960	7960	7960	0
124	20240321	172900	579905200	7960	7960	7960	7960	0
125	20240321	172800	579905200	7960	7960	7960	7960	0
126	20240321	172700	579905200	7960	7960	7960	7960	0
127	20240321	172600	579905200	7960	7960	7960	7960	0
128	20240321	172500	579905200	7960	7960	7960	7960	0
129	20240321	172400	579905200	7960	7960	7960	7960	0
130	20240321	172300	579905200	7960	7960	7960	7960	0
131	20240321	172200	579905200	7960	7960	7960	7960	0
132	20240321	172100	579905200	7960	7960	7960	7960	0
133	20240321	172000	579905200	7960	7960	7960	7960	0
134	20240321	171900	579905200	7960	7960	7960	7960	0
135	20240321	171800	579905200	7960	7960	7960	7960	0
136	20240321	171700	579905200	7960	7960	7960	7960	0
137	20240321	171600	579905200	7960	7960	7960	7960	0
138	20240321	171500	579905200	7960	7960	7960	7960	0
139	20240321	171400	579905200	7960	7960	7960	7960	0
140	20240321	171300	579905200	7960	7960	7960	7960	0
141	20240321	171200	579905200	7960	7960	7960	7960	0
142	20240321	171100	579905200	7960	7960	7960	7960	0
143	20240321	171000	579905200	7960	7960	7960	7960	0
144	20240321	170900	579905200	7960	7960	7960	7960	0
145	20240321	170800	579905200	7960	7960	7960	7960	0
146	20240321	170700	579905200	7960	7960	7960	7960	0
147	20240321	170600	579905200	7960	7960	7960	7960	0
148	20240321	170500	579905200	7960	7960	7960	7960	0
149	20240321	170400	579905200	7960	7960	7960	7960	0
150	20240321	170300	579905200	7960	7960	7960	7960	0
151	20240321	170200	579905200	7960	7960	7960	7960	0
152	20240321	170100	579905200	7960	7960	7960	7960	3067
153	20240321	170000	579905200	7960	7960	7960	7960	0
154	20240321	165900	579905200	7960	7960	7960	7960	0
155	20240321	165800	579905200	7960	7960	7960	7960	0
156	20240321	165700	579905200	7960	7960	7960	7960	0
157	20240321	165600	579905200	7960	7960	7960	7960	0
158	20240321	165500	579905200	7960	7960	7960	7960	0
159	20240321	165400	579905200	7960	7960	7960	7960	0
160	20240321	165300	579905200	7960	7960	7960	7960	0
161	20240321	165200	579905200	7960	7960	7960	7960	0
162	20240321	165100	579905200	7960	7960	7960	7960	0
163	20240321	165000	579905200	7960	7960	7960	7960	0
164	20240321	164900	579905200	7960	7960	7960	7960	0
165	20240321	164800	579905200	7960	7960	7960	7960	0
166	20240321	164700	579905200	7960	7960	7960	7960	0
167	20240321	164600	579905200	7960	7960	7960	7960	0
168	20240321	164500	579905200	7960	7960	7960	7960	0
169	20240321	164400	579905200	7960	7960	7960	7960	0
170	20240321	164300	579905200	7960	7960	7960	7960	0
171	20240321	164200	579905200	7960	7960	7960	7960	0
172	20240321	164100	579905200	7960	7960	7960	7960	0
173	20240321	164000	579905200	7960	7960	7960	7960	0
174	20240321	163900	579905200	7960	7960	7960	7960	0
175	20240321	163800	579905200	7960	7960	7960	7960	0
176	20240321	163700	579905200	7960	7960	7960	7960	0
177	20240321	163600	579905200	7960	7960	7960	7960	0
178	20240321	163500	579905200	7960	7960	7960	7960	0
179	20240321	163400	579905200	7960	7960	7960	7960	0
180	20240321	163300	579905200	7960	7960	7960	7960	0
181	20240321	163200	579905200	7960	7960	7960	7960	0
182	20240321	163100	579905200	7960	7960	7960	7960	3067
183	20240321	163000	579905200	7960	7960	7960	7960	0
184	20240321	162900	579905200	7960	7960	7960	7960	0
185	20240321	162800	579905200	7960	7960	7960	7960	0
186	20240321	162700	579905200	7960	7960	7960	7960	0
187	20240321	162600	579905200	7960	7960	7960	7960	0
188	20240321	162500	579905200	7960	7960	7960	7960	0
189	20240321	162400	579905200	7960	7960	7960	7960	0
190	20240321	162300	579905200	7960	7960	7960	7960	0
191	20240321	162200	579905200	7960	7960	7960	7960	0
192	20240321	162100	579905200	7960	7960	7960	7960	0
193	20240321	162000	579905200	7960	7960	7960	7960	0
194	20240321	161900	579905200	7960	7960	7960	7960	0
195	20240321	161800	579905200	7960	7960	7960	7960	0
196	20240321	161700	579905200	7960	7960	7960	7960	0
197	20240321	161600	579905200	7960	7960	7960	7960	0
198	20240321	161500	579905200	7960	7960	7960	7960	0
199	20240321	161400	579905200	7960	7960	7960	7960	0
200	20240321	161300	579905200	7960	7960	7960	7960	0
201	20240321	161200	579905200	7960	7960	7960	7960	0
202	20240321	161100	579905200	7960	7960	7960	7960	0
203	20240321	161000	579905200	7960	7960	7960	7960	0
204	20240321	160900	579905200	7960	7960	7960	7960	0
205	20240321	160800	579905200	7960	7960	7960	7960	0
206	20240321	160700	579905200	7960	7960	7960	7960	0
207	20240321	160600	579905200	7960	7960	7960	7960	0
208	20240321	160500	579905200	7960	7960	7960	7960	0
209	20240321	160400	579905200	7960	7960	7960	7960	0
210	20240321	160300	579905200	7960	7960	7960	7960	0
211	20240321	160200	579905200	7960	7960	7960	7960	0
212	20240321	160100	579905200	7960	7960	7960	7960	3067
213	20240321	160000	579905200	7960	7960	7960	7960	0
214	20240321	155900	579905200	7960	7960	7960	7960	0
215	20240321	155800	579905200	7960	7960	7960	7960	0
216	20240321	155700	579905200	7960	7960	7960	7960	0
217	20240321	155600	579905200	7960	7960	7960	7960	0
218	20240321	155500	579905200	7960	7960	7960	7960	0
219	20240321	155400	579905200	7960	7960	7960	7960	0
220	20240321	155300	579905200	7960	7960	7960	7960	0
221	20240321	155200	579905200	7960	7960	7960	7960	0
222	20240321	155100	579905200	7960	7960	7960	7960	0
223	20240321	155000	579905200	7960	7960	7960	7960	0
224	20240321	154900	579905200	7960	7960	7960	7960	0
225	20240321	154800	579905200	7960	7960	7960	7960	0
226	20240321	154700	579905200	7960	7960	7960	7960	0
227	20240321	154600	579905200	7960	7960	7960	7960	0
228	20240321	154500	579905200	7960	7960	7960	7960	0
229	20240321	154400	579905200	7960	7960	7960	7960	0
230	20240321	154300	579905200	7960	7960	7960	7960	0
231	20240321	154200	579905200	7960	7960	7960	7960	0
232	20240321	154100	579905200	7960	7960	7960	7960	0
233	20240321	154000	579905200	7960	7960	7960	7960	0
234	20240321	153900	579905200	7960	7960	7960	7960	0
235	20240321	153800	579905200	7960	7960	7960	7960	0
236	20240321	153700	579905200	7960	7960	7960	7960	0
237	20240321	153600	579905200	7960	7960	7960	7960	0
238	20240321	153500	579905200	7960	7960	7960	7960	0
239	20240321	153400	579905200	7960	7960	7960	7960	0
240	20240321	153300	579905200	7960	7960	7960	7960	0
241	20240321	153200	579905200	7960	7960	7960	7960	0
242	20240321	153100	579905200	7960	7960	7960	7960	3067
243	20240321	153000	579905200	7960	7960	7960	7960	3067
244	20240321	152900	555491880	7980	7980	7980	7980	0
245	20240321	152800	555491880	7980	7980	7980	7980	0
246	20240321	152700	555491880	7980	7980	7980	7980	0
247	20240321	152600	555491880	7980	7980	7980	7980	0
248	20240321	152500	555491880	7980	7980	7980	7980	0
249	20240321	152400	555491880	7980	7980	7980	7980	0
250	20240321	152300	555491880	7980	7980	7980	7980	0
251	20240321	152200	555491880	7980	7980	7980	7980	0
252	20240321	152100	555491880	7980	7980	7980	7980	0
253	20240321	152000	555491880	7980	7980	7980	7980	0
254	20240321	151900	555491880	7980	7980	7980	7960	303
255	20240321	151800	553074980	7960	7980	7980	7950	638
256	20240321	151700	547988590	7980	7970	7980	7960	564
257	20240321	151600	543495330	7980	7980	7980	7980	178
258	20240321	151500	542074890	7980	7980	7980	7980	164
259	20240321	151400	540766170	7990	7990	7990	7990	1
260	20240321	151300	540758180	7970	7970	7970	7970	1
261	20240321	151200	540750210	8000	8000	8000	8000	0
262	20240321	151100	540750210	8000	8000	8000	8000	0
263	20240321	151000	540750210	8000	7990	8000	7990	287
264	20240321	150900	538454220	8000	8000	8000	8000	0
265	20240321	150800	538454220	8000	7990	8010	7990	2545
266	20240321	150700	518095840	7980	7980	7980	7980	0
267	20240321	150600	518095840	7980	7980	7980	7980	0
268	20240321	150500	518095840	7980	7980	7980	7980	5
269	20240321	150400	518055940	7970	7970	7970	7970	182
270	20240321	150300	516605400	7990	7990	7990	7990	62
271	20240321	150200	516110020	7990	7990	7990	7990	1
272	20240321	150100	516102030	7970	7970	7970	7970	1
273	20240321	150000	516094060	7980	7980	7980	7980	1
274	20240321	145900	516086080	7970	7970	7970	7960	1031
275	20240321	145800	507879110	7970	7970	7970	7970	0
276	20240321	145700	507879110	7970	7970	7970	7970	318
277	20240321	145600	505344650	7980	7980	7980	7980	4
278	20240321	145500	505312730	7980	8000	8000	7980	110
279	20240321	145400	504433030	7990	7990	7990	7990	1
280	20240321	145300	504425040	8000	8000	8000	8000	20
281	20240321	145200	504265040	8000	8000	8000	8000	13
282	20240321	145100	504161040	8000	8000	8000	8000	0
283	20240321	145000	504161040	8000	8000	8000	8000	0
284	20240321	144900	504161040	8000	8000	8000	8000	13
285	20240321	144800	504057040	8000	8000	8000	8000	100
286	20240321	144700	503257040	8000	8000	8000	8000	0
287	20240321	144600	503257040	8000	8000	8000	8000	200
288	20240321	144500	501657040	8010	8010	8010	8010	0
289	20240321	144400	501657040	8010	8010	8010	8010	76
290	20240321	144300	501048280	8020	8020	8020	8020	0
291	20240321	144200	501048280	8020	8020	8020	8020	0
292	20240321	144100	501048280	8020	7980	8020	7980	1465
293	20240321	144000	489330970	7970	7970	7970	7970	0
294	20240321	143900	489330970	7970	7970	7970	7970	65
295	20240321	143800	488812920	7990	7990	7990	7990	0
296	20240321	143700	488812920	7990	7990	7990	7990	0
297	20240321	143600	488812920	7990	7990	7990	7990	10
298	20240321	143500	488733020	7990	7990	7990	7990	2
299	20240321	143400	488717040	7980	7980	7980	7980	50
300	20240321	143300	488318040	7970	7970	7970	7970	0
301	20240321	143200	488318040	7970	7980	7980	7970	501
302	20240321	143100	484325060	7990	7990	7990	7990	0
303	20240321	143000	484325060	7990	7990	7990	7990	0
304	20240321	142900	484325060	7990	7980	7990	7980	322
305	20240321	142800	481754850	7990	7990	7990	7990	68
306	20240321	142700	481211530	7990	7990	7990	7990	7
307	20240321	142600	481155600	7990	7990	7990	7990	6
308	20240321	142500	481107660	7990	7990	7990	7990	4
309	20240321	142400	481075700	7990	7990	7990	7990	0
310	20240321	142300	481075700	7990	7990	7990	7990	0
311	20240321	142200	481075700	7990	7990	7990	7990	0
312	20240321	142100	481075700	7990	7990	7990	7990	1
313	20240321	142000	481067710	7990	8000	8000	7990	212
314	20240321	141900	479371720	8010	8010	8010	8010	40
315	20240321	141800	479051320	8010	8010	8010	8010	7
316	20240321	141700	478995250	8010	8010	8010	8010	4
317	20240321	141600	478963210	8010	8010	8010	8010	152
318	20240321	141500	477745690	8020	8020	8030	8020	650
319	20240321	141400	472531780	8020	8020	8020	8020	0
320	20240321	141300	472531780	8020	8020	8020	8020	0
321	20240321	141200	472531780	8020	8010	8020	8010	98
322	20240321	141100	471746250	8000	8000	8000	8000	1
323	20240321	141000	471738250	8010	8010	8010	8010	100
324	20240321	140900	470937250	8010	8020	8020	8010	38
325	20240321	140800	470632580	8020	8020	8020	8020	90
326	20240321	140700	469910780	8010	8010	8010	8010	0
327	20240321	140600	469910780	8010	8010	8010	8010	0
328	20240321	140500	469910780	8010	8010	8010	8010	0
329	20240321	140400	469910780	8010	8010	8010	8010	0
330	20240321	140300	469910780	8010	8010	8010	8010	1
331	20240321	140200	469902770	8040	8040	8040	8040	0
332	20240321	140100	469902770	8040	8040	8040	8040	148
333	20240321	140000	468712850	8040	8000	8040	8000	2200
334	20240321	135900	451068650	7990	7990	7990	7990	0
335	20240321	135800	451068650	7990	7990	7990	7990	0
336	20240321	135700	451068650	7990	7990	7990	7990	0
337	20240321	135600	451068650	7990	7990	7990	7990	0
338	20240321	135500	451068650	7990	7990	7990	7990	0
339	20240321	135400	451068650	7990	7990	7990	7990	0
340	20240321	135300	451068650	7990	7990	7990	7990	1
341	20240321	135200	451060660	8000	8000	8000	8000	218
342	20240321	135100	449316660	8010	8010	8010	8010	0
343	20240321	135000	449316660	8010	8010	8010	8010	5
344	20240321	134900	449276610	8010	8010	8010	8010	45
345	20240321	134800	448916160	8020	8020	8020	8020	5
346	20240321	134700	448876060	8020	8020	8020	8020	0
347	20240321	134600	448876060	8020	8020	8020	8020	0
348	20240321	134500	448876060	8020	8020	8020	8020	0
349	20240321	134400	448876060	8020	8020	8020	8020	0
350	20240321	134300	448876060	8020	8020	8020	8020	0
351	20240321	134200	448876060	8020	8020	8020	8020	0
352	20240321	134100	448876060	8020	8020	8020	8020	0
353	20240321	134000	448876060	8020	8020	8020	8020	0
354	20240321	133900	448876060	8020	8020	8020	8020	0
355	20240321	133800	448876060	8020	8020	8020	8020	0
356	20240321	133700	448876060	8020	8020	8020	8020	0
357	20240321	133600	448876060	8020	8020	8020	8020	0
358	20240321	133500	448876060	8020	8020	8020	8020	1
359	20240321	133400	448868040	8000	8000	8000	8000	0
360	20240321	133300	448868040	8000	8000	8000	8000	30
361	20240321	133200	448628040	8000	8000	8000	8000	0
362	20240321	133100	448628040	8000	8000	8000	8000	0
363	20240321	133000	448628040	8000	8010	8010	8000	300
364	20240321	132900	446227040	8010	8010	8010	8010	1
365	20240321	132800	446219030	8010	8010	8010	8010	1
366	20240321	132700	446211020	8030	8030	8030	8030	0
367	20240321	132600	446211020	8030	8030	8030	8030	0
368	20240321	132500	446211020	8030	8030	8030	8030	0
369	20240321	132400	446211020	8030	8030	8030	8030	0
370	20240321	132300	446211020	8030	8030	8030	8030	0
371	20240321	132200	446211020	8030	8030	8030	8030	0
372	20240321	132100	446211020	8030	8030	8030	8030	0
373	20240321	132000	446211020	8030	8030	8030	8030	0
374	20240321	131900	446211020	8030	8030	8030	8030	24
375	20240321	131800	446018300	8030	8010	8030	8010	2
376	20240321	131700	446002260	8030	8030	8030	8030	0
377	20240321	131600	446002260	8030	8030	8030	8030	68
378	20240321	131500	445456220	8030	8030	8030	8030	0
379	20240321	131400	445456220	8030	8030	8030	8030	0
380	20240321	131300	445456220	8030	8030	8030	8030	0
381	20240321	131200	445456220	8030	8030	8030	8030	0
382	20240321	131100	445456220	8030	8030	8030	8030	0
383	20240321	131000	445456220	8030	8010	8030	8010	170
384	20240321	130900	444093040	8010	8010	8010	8010	0
385	20240321	130800	444093040	8010	8010	8010	8010	1
386	20240321	130700	444085030	8040	8040	8040	8040	0
387	20240321	130600	444085030	8040	8040	8040	8040	0
388	20240321	130500	444085030	8040	8040	8040	8040	0
389	20240321	130400	444085030	8040	8040	8040	8040	0
390	20240321	130300	444085030	8040	8040	8040	8040	0
391	20240321	130200	444085030	8040	8040	8040	8040	107
392	20240321	130100	443224750	8040	8040	8040	8040	0
393	20240321	130000	443224750	8040	8040	8040	8040	0
394	20240321	125900	443224750	8040	8040	8040	8040	0
395	20240321	125800	443224750	8040	8040	8040	8040	0
396	20240321	125700	443224750	8040	8040	8040	8040	0
397	20240321	125600	443224750	8040	8040	8040	8040	0
398	20240321	125500	443224750	8040	8000	8040	8000	75
399	20240321	125400	442621790	8040	8040	8040	8040	0
400	20240321	125300	442621790	8040	8020	8040	8020	101
401	20240321	125200	441810120	8000	8000	8000	8000	0
402	20240321	125100	441810120	8000	8000	8000	8000	718
403	20240321	125000	436066120	7990	7990	7990	7990	0
404	20240321	124900	436066120	7990	7990	7990	7990	0
405	20240321	124800	436066120	7990	7990	7990	7990	0
406	20240321	124700	436066120	7990	7990	7990	7990	0
407	20240321	124600	436066120	7990	7990	7990	7990	0
408	20240321	124500	436066120	7990	8000	8000	7990	104
409	20240321	124400	435234150	7990	7990	7990	7990	0
410	20240321	124300	435234150	7990	7990	7990	7990	0
411	20240321	124200	435234150	7990	7990	7990	7990	0
412	20240321	124100	435234150	7990	7990	7990	7990	0
413	20240321	124000	435234150	7990	7990	7990	7990	0
414	20240321	123900	435234150	7990	7990	7990	7990	0
415	20240321	123800	435234150	7990	7990	7990	7990	1
416	20240321	123700	435226160	8000	8000	8000	8000	200
417	20240321	123600	433626160	8030	8030	8030	8030	0
418	20240321	123500	433626160	8030	8030	8030	8030	0
419	20240321	123400	433626160	8030	8010	8030	8010	5
420	20240321	123300	433586050	8000	8000	8000	8000	0
421	20240321	123200	433586050	8000	8000	8000	8000	0
422	20240321	123100	433586050	8000	8000	8000	8000	3
423	20240321	123000	433562050	8000	8000	8000	8000	8
424	20240321	122900	433498050	7990	7990	8000	7990	677
425	20240321	122800	428087390	7990	7990	7990	7990	0
426	20240321	122700	428087390	7990	8000	8000	7990	459
427	20240321	122600	424416490	8030	8030	8030	8030	0
428	20240321	122500	424416490	8030	8030	8030	8030	0
429	20240321	122400	424416490	8030	8030	8030	8030	0
430	20240321	122300	424416490	8030	8030	8030	8030	0
431	20240321	122200	424416490	8030	8030	8030	8030	0
432	20240321	122100	424416490	8030	8030	8030	8030	0
433	20240321	122000	424416490	8030	8020	8030	8020	2
434	20240321	121900	424400440	8040	8040	8040	8040	0
435	20240321	121800	424400440	8040	8040	8040	8040	0
436	20240321	121700	424400440	8040	8040	8040	8040	0
437	20240321	121600	424400440	8040	8040	8040	8040	1
438	20240321	121500	424392400	8040	8040	8040	8040	0
439	20240321	121400	424392400	8040	8040	8040	8040	0
440	20240321	121300	424392400	8040	8040	8040	8040	0
441	20240321	121200	424392400	8040	8040	8040	8040	0
442	20240321	121100	424392400	8040	8020	8040	8020	4
443	20240321	121000	424360280	7980	7980	7980	7980	0
444	20240321	120900	424360280	7980	7980	7980	7980	0
445	20240321	120800	424360280	7980	7980	7980	7980	0
446	20240321	120700	424360280	7980	7980	7980	7980	0
447	20240321	120600	424360280	7980	7980	7980	7980	0
448	20240321	120500	424360280	7980	7980	7980	7980	2
449	20240321	120400	424344320	8030	8030	8030	8030	0
450	20240321	120300	424344320	8030	8030	8030	8030	50
451	20240321	120200	423942820	8030	8030	8030	8030	103
452	20240321	120100	423115730	8040	8040	8040	8040	0
453	20240321	120000	423115730	8040	8040	8040	8040	1
454	20240321	115900	423107690	8040	8040	8040	8040	0
455	20240321	115800	423107690	8040	8040	8040	8040	0
456	20240321	115700	423107690	8040	8030	8040	8030	2
457	20240321	115600	423091620	8030	8030	8030	8030	10
458	20240321	115500	423011320	8040	8040	8040	8040	0
459	20240321	115400	423011320	8040	8030	8040	8030	84
460	20240321	115300	422336000	8030	8020	8030	8020	203
461	20240321	115200	420706900	8020	8020	8020	8020	0
462	20240321	115100	420706900	8020	8020	8020	8020	0
463	20240321	115000	420706900	8020	8000	8020	8000	20
464	20240321	114900	420546530	8010	8010	8010	8010	0
465	20240321	114800	420546530	8010	8010	8010	8010	1
466	20240321	114700	420538520	7950	7980	7980	7950	1048
467	20240321	114600	412204290	8000	8000	8000	8000	0
468	20240321	114500	412204290	8000	8000	8000	8000	0
469	20240321	114400	412204290	8000	8000	8000	8000	0
470	20240321	114300	412204290	8000	8000	8000	8000	0
471	20240321	114200	412204290	8000	8000	8000	8000	1
472	20240321	114100	412196290	7980	7980	7980	7980	70
473	20240321	114000	411637690	7980	7980	7980	7980	0
474	20240321	113900	411637690	7980	8000	8000	7980	111
475	20240321	113800	410751720	8000	8000	8000	8000	0
476	20240321	113700	410751720	8000	8000	8000	8000	0
477	20240321	113600	410751720	8000	8000	8000	8000	0
478	20240321	113500	410751720	8000	8000	8000	8000	2
479	20240321	113400	410735720	8000	8000	8000	8000	5
480	20240321	113300	410695720	8000	8000	8000	8000	6
481	20240321	113200	410647720	8000	8000	8000	8000	1
482	20240321	113100	410639720	8000	8000	8000	8000	256
483	20240321	113000	408591720	8020	8020	8020	8020	0
484	20240321	112900	408591720	8020	8020	8020	8020	0
485	20240321	112800	408591720	8020	8020	8020	8020	0
486	20240321	112700	408591720	8020	8020	8020	8020	0
487	20240321	112600	408591720	8020	8020	8020	8020	0
488	20240321	112500	408591720	8020	8020	8020	8020	0
489	20240321	112400	408591720	8020	8010	8020	8010	60
490	20240321	112300	408110530	8000	8000	8000	8000	1
491	20240321	112200	408102530	8010	8010	8010	8010	0
492	20240321	112100	408102530	8010	8010	8010	8010	1
493	20240321	112000	408094520	8020	8020	8020	8020	1
494	20240321	111900	408086500	8020	8020	8020	8020	0
495	20240321	111800	408086500	8020	8020	8020	8020	5
496	20240321	111700	408046400	8020	8020	8020	8020	0
497	20240321	111600	408046400	8020	8020	8020	8020	104
498	20240321	111500	407212320	8020	8010	8020	8010	106
499	20240321	111400	406362240	7990	7990	7990	7990	0
500	20240321	111300	406362240	7990	7990	7990	7990	0
501	20240321	111200	406362240	7990	7990	7990	7990	1
502	20240321	111100	406354250	8030	8030	8030	8030	0
503	20240321	111000	406354250	8030	8030	8030	8030	0
504	20240321	110900	406354250	8030	8030	8030	8030	0
505	20240321	110800	406354250	8030	8030	8030	8030	0
506	20240321	110700	406354250	8030	8030	8030	8030	0
507	20240321	110600	406354250	8030	8030	8030	8030	7
508	20240321	110500	406298040	8030	8030	8030	8030	47
509	20240321	110400	405920630	8030	8030	8030	8030	272
510	20240321	110300	403736470	8030	8030	8030	8030	0
511	20240321	110200	403736470	8030	8030	8030	8030	113
512	20240321	110100	402829080	8030	8030	8030	8030	77
513	20240321	110000	402210770	8030	8030	8030	8030	13
514	20240321	105900	402106380	8030	8030	8040	8030	1094
515	20240321	105800	393320730	8030	8040	8050	8030	485
516	20240321	105700	389423890	8040	8030	8040	8030	168
517	20240321	105600	388074210	8030	8040	8040	8030	131
518	20240321	105500	387021490	8030	7980	8040	7980	2322
519	20240321	105400	368379700	8020	8020	8020	8020	146
520	20240321	105300	367208780	8020	8020	8020	8010	340
521	20240321	105200	364482980	8020	8020	8020	8020	111
522	20240321	105100	363592760	8010	8010	8010	8010	91
523	20240321	105000	362863850	8010	8010	8010	7980	75
524	20240321	104900	362263150	8010	8020	8020	8000	187
525	20240321	104800	360764210	8020	8020	8020	8020	0
526	20240321	104700	360764210	8020	8020	8020	8020	78
527	20240321	104600	360138650	8010	8010	8010	8010	0
528	20240321	104500	360138650	8010	8010	8010	8010	101
529	20240321	104400	359329640	8000	7980	8000	7980	1067
530	20240321	104300	350798980	7970	7960	7970	7960	6889
531	20240321	104200	295900650	7970	7930	7970	7930	3264
532	20240321	104100	269923460	7950	7950	7950	7950	20
533	20240321	104000	269764460	7940	7940	7940	7940	85
534	20240321	103900	269089560	7930	7930	7930	7930	0
535	20240321	103800	269089560	7930	7930	7930	7930	0
536	20240321	103700	269089560	7930	7930	7930	7930	1000
537	20240321	103600	261159560	7940	7940	7940	7940	179
538	20240321	103500	259738300	7970	7970	7970	7970	68
539	20240321	103400	259196340	7940	7940	7940	7940	1000
540	20240321	103300	251256340	7980	7960	7980	7960	574
541	20240321	103200	246682220	7960	7960	7960	7960	1
542	20240321	103100	246674260	7960	7950	7960	7950	85
543	20240321	103000	245997670	7960	7960	7960	7960	0
544	20240321	102900	245997670	7960	7960	7960	7960	400
545	20240321	102800	242813670	7920	7920	7920	7920	0
546	20240321	102700	242813670	7920	7920	7920	7920	0
547	20240321	102600	242813670	7920	7920	7920	7920	0
548	20240321	102500	242813670	7920	7920	7920	7920	0
549	20240321	102400	242813670	7920	7920	7920	7920	1
550	20240321	102300	242805750	7910	7930	7930	7910	600
551	20240321	102200	238056710	7960	7960	7960	7960	0
552	20240321	102100	238056710	7960	7960	7960	7960	3
553	20240321	102000	238032830	7960	7950	7960	7950	13
554	20240321	101900	237929370	7910	7910	7910	7910	127
555	20240321	101800	236924800	7960	7960	7960	7960	0
556	20240321	101700	236924800	7960	7960	7960	7960	0
557	20240321	101600	236924800	7960	7960	7960	7960	0
558	20240321	101500	236924800	7960	7960	7960	7960	1
559	20240321	101400	236916840	7950	7950	7950	7950	3000
560	20240321	101300	213066840	7950	7950	7950	7950	0
561	20240321	101200	213066840	7950	7950	7950	7950	0
562	20240321	101100	213066840	7950	7950	7950	7950	0
563	20240321	101000	213066840	7950	7910	7950	7910	1586
564	20240321	100900	200521510	7910	7910	7910	7910	1530
565	20240321	100800	188419210	7910	7910	7910	7910	108
566	20240321	100700	187564930	7910	7910	7910	7910	470
567	20240321	100600	183847230	7910	7910	7910	7910	179
568	20240321	100500	182431340	7910	7910	7910	7910	100
569	20240321	100400	181640340	7950	7950	7950	7910	61
570	20240321	100300	181157430	7910	7930	7930	7910	209
571	20240321	100200	179503190	7940	7940	7940	7940	28
572	20240321	100100	179280870	7940	7940	7940	7940	0
573	20240321	100000	179280870	7940	7940	7940	7940	1
574	20240321	095900	179272930	7930	7940	7940	7930	1050
575	20240321	095800	170945430	7930	7920	7930	7910	1537
576	20240321	095700	158765600	7920	7920	7920	7920	0
577	20240321	095600	158765600	7920	7920	7920	7920	200
578	20240321	095500	157181600	7930	7930	7930	7930	52
579	20240321	095400	156769240	7930	7950	7950	7930	14
580	20240321	095300	156658200	7950	7950	7950	7920	1003
581	20240321	095200	148704200	7950	7930	7950	7930	2007
582	20240321	095100	132788610	7930	7930	7930	7930	646
583	20240321	095000	127665830	7930	7930	7930	7930	0
584	20240321	094900	127665830	7930	7930	7930	7930	0
585	20240321	094800	127665830	7930	7930	7930	7930	0
586	20240321	094700	127665830	7930	7930	7930	7930	354
587	20240321	094600	124858610	7930	7940	7940	7930	3000
588	20240321	094500	101066570	7950	7950	7950	7950	0
589	20240321	094400	101066570	7950	7960	7960	7950	291
590	20240321	094300	98752390	7960	7960	7960	7960	0
591	20240321	094200	98752390	7960	7980	7980	7960	1075
592	20240321	094100	90184440	7980	7980	7980	7980	52
593	20240321	094000	89769480	7970	7960	7970	7960	37
594	20240321	093900	89474850	7970	7970	7970	7970	2
595	20240321	093800	89458910	7960	7980	7980	7960	101
596	20240321	093700	88654410	7960	7960	7960	7960	0
597	20240321	093600	88654410	7960	7960	7960	7960	1
598	20240321	093500	88646450	7960	7960	7960	7960	0
599	20240321	093400	88646450	7960	7990	7990	7960	189
600	20240321	093300	87141410	7990	7990	7990	7990	0
601	20240321	093200	87141410	7990	8000	8000	7990	28
602	20240321	093100	86917590	8000	8000	8000	8000	20
603	20240321	093000	86757590	8000	8000	8000	8000	135
604	20240321	092900	85677590	7980	7980	7980	7980	1
605	20240321	092800	85669610	7990	7990	7990	7990	0
606	20240321	092700	85669610	7990	7990	7990	7990	42
607	20240321	092600	85334030	7990	7990	7990	7990	0
608	20240321	092500	85334030	7990	7990	7990	7990	0
609	20240321	092400	85334030	7990	7980	7990	7980	1001
610	20240321	092300	77340350	7970	7970	7970	7970	1
611	20240321	092200	77332380	7970	7970	7970	7970	89
612	20240321	092100	76623050	7970	7970	7970	7970	1
613	20240321	092000	76615080	7970	7970	7970	7970	10
614	20240321	091900	76535380	7970	7970	7970	7970	0
615	20240321	091800	76535380	7970	7970	7970	7970	1
616	20240321	091700	76527410	7960	7960	7960	7960	0
617	20240321	091600	76527410	7960	7960	7960	7960	1000
618	20240321	091500	68567410	7970	7970	7970	7970	1000
619	20240321	091400	60597410	7960	7960	7960	7960	20
620	20240321	091300	60438210	7960	7980	7980	7960	1000
621	20240321	091200	52473010	7990	8000	8000	7990	112
622	20240321	091100	51577130	8000	8030	8030	8000	1001
623	20240321	091000	43539130	8030	8030	8030	8030	5
624	20240321	090900	43498980	8030	7970	8030	7970	584
625	20240321	090800	38829790	7950	7930	7950	7930	2961
626	20240321	090700	15327840	7930	7930	7930	7930	1100
627	20240321	090600	6604840	7950	7950	7950	7950	0
628	20240321	090500	6604840	7950	7950	7950	7950	32
629	20240321	090400	6350440	7950	7950	7950	7950	10
630	20240321	090300	6270940	7880	7940	7940	7880	408
631	20240321	090200	3053410	7950	7920	7980	7920	115
632	20240321	090100	2139470	7900	7900	7900	7900	0
633	20240321	090000	2139470	7900	7890	7920	7890	271