KissMeData/058860/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	193700	474422110	2960	2960	2960	2960	3474
3	20240311	193600	474422110	2960	2960	2960	2960	0
4	20240311	193500	474422110	2960	2960	2960	2960	0
5	20240311	193400	474422110	2960	2960	2960	2960	0
6	20240311	193300	474422110	2960	2960	2960	2960	0
7	20240311	193200	474422110	2960	2960	2960	2960	0
8	20240311	193100	474422110	2960	2960	2960	2960	0
9	20240311	193000	474422110	2960	2960	2960	2960	0
10	20240311	192900	474422110	2960	2960	2960	2960	0
11	20240311	192800	474422110	2960	2960	2960	2960	0
12	20240311	192700	474422110	2960	2960	2960	2960	0
13	20240311	192600	474422110	2960	2960	2960	2960	0
14	20240311	192500	474422110	2960	2960	2960	2960	0
15	20240311	192400	474422110	2960	2960	2960	2960	0
16	20240311	192300	474422110	2960	2960	2960	2960	0
17	20240311	192200	474422110	2960	2960	2960	2960	0
18	20240311	192100	474422110	2960	2960	2960	2960	0
19	20240311	192000	474422110	2960	2960	2960	2960	0
20	20240311	191900	474422110	2960	2960	2960	2960	0
21	20240311	191800	474422110	2960	2960	2960	2960	0
22	20240311	191700	474422110	2960	2960	2960	2960	0
23	20240311	191600	474422110	2960	2960	2960	2960	0
24	20240311	191500	474422110	2960	2960	2960	2960	0
25	20240311	191400	474422110	2960	2960	2960	2960	0
26	20240311	191300	474422110	2960	2960	2960	2960	0
27	20240311	191200	474422110	2960	2960	2960	2960	0
28	20240311	191100	474422110	2960	2960	2960	2960	0
29	20240311	191000	474422110	2960	2960	2960	2960	0
30	20240311	190900	474422110	2960	2960	2960	2960	0
31	20240311	190800	474422110	2960	2960	2960	2960	0
32	20240311	190700	474422110	2960	2960	2960	2960	3474
33	20240311	190600	474422110	2960	2960	2960	2960	0
34	20240311	190500	474422110	2960	2960	2960	2960	0
35	20240311	190400	474422110	2960	2960	2960	2960	0
36	20240311	190300	474422110	2960	2960	2960	2960	0
37	20240311	190200	474422110	2960	2960	2960	2960	0
38	20240311	190100	474422110	2960	2960	2960	2960	0
39	20240311	190000	474422110	2960	2960	2960	2960	0
40	20240311	185900	474422110	2960	2960	2960	2960	0
41	20240311	185800	474422110	2960	2960	2960	2960	0
42	20240311	185700	474422110	2960	2960	2960	2960	0
43	20240311	185600	474422110	2960	2960	2960	2960	0
44	20240311	185500	474422110	2960	2960	2960	2960	0
45	20240311	185400	474422110	2960	2960	2960	2960	0
46	20240311	185300	474422110	2960	2960	2960	2960	0
47	20240311	185200	474422110	2960	2960	2960	2960	0
48	20240311	185100	474422110	2960	2960	2960	2960	0
49	20240311	185000	474422110	2960	2960	2960	2960	0
50	20240311	184900	474422110	2960	2960	2960	2960	0
51	20240311	184800	474422110	2960	2960	2960	2960	0
52	20240311	184700	474422110	2960	2960	2960	2960	0
53	20240311	184600	474422110	2960	2960	2960	2960	0
54	20240311	184500	474422110	2960	2960	2960	2960	0
55	20240311	184400	474422110	2960	2960	2960	2960	0
56	20240311	184300	474422110	2960	2960	2960	2960	0
57	20240311	184200	474422110	2960	2960	2960	2960	0
58	20240311	184100	474422110	2960	2960	2960	2960	0
59	20240311	184000	474422110	2960	2960	2960	2960	0
60	20240311	183900	474422110	2960	2960	2960	2960	0
61	20240311	183800	474422110	2960	2960	2960	2960	0
62	20240311	183700	474422110	2960	2960	2960	2960	3474
63	20240311	183600	474422110	2960	2960	2960	2960	0
64	20240311	183500	474422110	2960	2960	2960	2960	0
65	20240311	183400	474422110	2960	2960	2960	2960	0
66	20240311	183300	474422110	2960	2960	2960	2960	0
67	20240311	183200	474422110	2960	2960	2960	2960	0
68	20240311	183100	474422110	2960	2960	2960	2960	0
69	20240311	183000	474422110	2960	2960	2960	2960	0
70	20240311	182900	474422110	2960	2960	2960	2960	0
71	20240311	182800	474422110	2960	2960	2960	2960	0
72	20240311	182700	474422110	2960	2960	2960	2960	0
73	20240311	182600	474422110	2960	2960	2960	2960	0
74	20240311	182500	474422110	2960	2960	2960	2960	0
75	20240311	182400	474422110	2960	2960	2960	2960	0
76	20240311	182300	474422110	2960	2960	2960	2960	0
77	20240311	182200	474422110	2960	2960	2960	2960	0
78	20240311	182100	474422110	2960	2960	2960	2960	0
79	20240311	182000	474422110	2960	2960	2960	2960	0
80	20240311	181900	474422110	2960	2960	2960	2960	0
81	20240311	181800	474422110	2960	2960	2960	2960	0
82	20240311	181700	474422110	2960	2960	2960	2960	0
83	20240311	181600	474422110	2960	2960	2960	2960	0
84	20240311	181500	474422110	2960	2960	2960	2960	0
85	20240311	181400	474422110	2960	2960	2960	2960	0
86	20240311	181300	474422110	2960	2960	2960	2960	0
87	20240311	181200	474422110	2960	2960	2960	2960	0
88	20240311	181100	474422110	2960	2960	2960	2960	0
89	20240311	181000	474422110	2960	2960	2960	2960	0
90	20240311	180900	474422110	2960	2960	2960	2960	0
91	20240311	180800	474422110	2960	2960	2960	2960	0
92	20240311	180700	474422110	2960	2960	2960	2960	3474
93	20240311	180600	474422110	2960	2960	2960	2960	0
94	20240311	180500	474422110	2960	2960	2960	2960	0
95	20240311	180400	474422110	2960	2960	2960	2960	0
96	20240311	180300	474422110	2960	2960	2960	2960	0
97	20240311	180200	474422110	2960	2960	2960	2960	0
98	20240311	180100	474422110	2960	2960	2960	2960	0
99	20240311	180000	474422110	2960	2960	2960	2960	0
100	20240311	175900	474422110	2960	2960	2960	2960	0
101	20240311	175800	474422110	2960	2960	2960	2960	0
102	20240311	175700	474422110	2960	2960	2960	2960	0
103	20240311	175600	474422110	2960	2960	2960	2960	0
104	20240311	175500	474422110	2960	2960	2960	2960	0
105	20240311	175400	474422110	2960	2960	2960	2960	0
106	20240311	175300	474422110	2960	2960	2960	2960	0
107	20240311	175200	474422110	2960	2960	2960	2960	0
108	20240311	175100	474422110	2960	2960	2960	2960	0
109	20240311	175000	474422110	2960	2960	2960	2960	0
110	20240311	174900	474422110	2960	2960	2960	2960	0
111	20240311	174800	474422110	2960	2960	2960	2960	0
112	20240311	174700	474422110	2960	2960	2960	2960	0
113	20240311	174600	474422110	2960	2960	2960	2960	0
114	20240311	174500	474422110	2960	2960	2960	2960	0
115	20240311	174400	474422110	2960	2960	2960	2960	0
116	20240311	174300	474422110	2960	2960	2960	2960	0
117	20240311	174200	474422110	2960	2960	2960	2960	0
118	20240311	174100	474422110	2960	2960	2960	2960	0
119	20240311	174000	474422110	2960	2960	2960	2960	0
120	20240311	173900	474422110	2960	2960	2960	2960	0
121	20240311	173800	474422110	2960	2960	2960	2960	0
122	20240311	173700	474422110	2960	2960	2960	2960	3474
123	20240311	173600	474422110	2960	2960	2960	2960	0
124	20240311	173500	474422110	2960	2960	2960	2960	0
125	20240311	173400	474422110	2960	2960	2960	2960	0
126	20240311	173300	474422110	2960	2960	2960	2960	0
127	20240311	173200	474422110	2960	2960	2960	2960	0
128	20240311	173100	474422110	2960	2960	2960	2960	0
129	20240311	173000	474422110	2960	2960	2960	2960	0
130	20240311	172900	474422110	2960	2960	2960	2960	0
131	20240311	172800	474422110	2960	2960	2960	2960	0
132	20240311	172700	474422110	2960	2960	2960	2960	0
133	20240311	172600	474422110	2960	2960	2960	2960	0
134	20240311	172500	474422110	2960	2960	2960	2960	0
135	20240311	172400	474422110	2960	2960	2960	2960	0
136	20240311	172300	474422110	2960	2960	2960	2960	0
137	20240311	172200	474422110	2960	2960	2960	2960	0
138	20240311	172100	474422110	2960	2960	2960	2960	0
139	20240311	172000	474422110	2960	2960	2960	2960	0
140	20240311	171900	474422110	2960	2960	2960	2960	0
141	20240311	171800	474422110	2960	2960	2960	2960	0
142	20240311	171700	474422110	2960	2960	2960	2960	0
143	20240311	171600	474422110	2960	2960	2960	2960	0
144	20240311	171500	474422110	2960	2960	2960	2960	0
145	20240311	171400	474422110	2960	2960	2960	2960	0
146	20240311	171300	474422110	2960	2960	2960	2960	0
147	20240311	171200	474422110	2960	2960	2960	2960	0
148	20240311	171100	474422110	2960	2960	2960	2960	0
149	20240311	171000	474422110	2960	2960	2960	2960	0
150	20240311	170900	474422110	2960	2960	2960	2960	0
151	20240311	170800	474422110	2960	2960	2960	2960	0
152	20240311	170700	474422110	2960	2960	2960	2960	3474
153	20240311	170600	474422110	2960	2960	2960	2960	0
154	20240311	170500	474422110	2960	2960	2960	2960	0
155	20240311	170400	474422110	2960	2960	2960	2960	0
156	20240311	170300	474422110	2960	2960	2960	2960	0
157	20240311	170200	474422110	2960	2960	2960	2960	0
158	20240311	170100	474422110	2960	2960	2960	2960	0
159	20240311	170000	474422110	2960	2960	2960	2960	0
160	20240311	165900	474422110	2960	2960	2960	2960	0
161	20240311	165800	474422110	2960	2960	2960	2960	0
162	20240311	165700	474422110	2960	2960	2960	2960	0
163	20240311	165600	474422110	2960	2960	2960	2960	0
164	20240311	165500	474422110	2960	2960	2960	2960	0
165	20240311	165400	474422110	2960	2960	2960	2960	0
166	20240311	165300	474422110	2960	2960	2960	2960	0
167	20240311	165200	474422110	2960	2960	2960	2960	0
168	20240311	165100	474422110	2960	2960	2960	2960	0
169	20240311	165000	474422110	2960	2960	2960	2960	0
170	20240311	164900	474422110	2960	2960	2960	2960	0
171	20240311	164800	474422110	2960	2960	2960	2960	0
172	20240311	164700	474422110	2960	2960	2960	2960	0
173	20240311	164600	474422110	2960	2960	2960	2960	0
174	20240311	164500	474422110	2960	2960	2960	2960	0
175	20240311	164400	474422110	2960	2960	2960	2960	0
176	20240311	164300	474422110	2960	2960	2960	2960	0
177	20240311	164200	474422110	2960	2960	2960	2960	0
178	20240311	164100	474422110	2960	2960	2960	2960	0
179	20240311	164000	474422110	2960	2960	2960	2960	0
180	20240311	163900	474422110	2960	2960	2960	2960	0
181	20240311	163800	474422110	2960	2960	2960	2960	0
182	20240311	163700	474422110	2960	2960	2960	2960	3474
183	20240311	163600	474422110	2960	2960	2960	2960	0
184	20240311	163500	474422110	2960	2960	2960	2960	0
185	20240311	163400	474422110	2960	2960	2960	2960	0
186	20240311	163300	474422110	2960	2960	2960	2960	0
187	20240311	163200	474422110	2960	2960	2960	2960	0
188	20240311	163100	474422110	2960	2960	2960	2960	0
189	20240311	163000	474422110	2960	2960	2960	2960	0
190	20240311	162900	474422110	2960	2960	2960	2960	0
191	20240311	162800	474422110	2960	2960	2960	2960	0
192	20240311	162700	474422110	2960	2960	2960	2960	0
193	20240311	162600	474422110	2960	2960	2960	2960	0
194	20240311	162500	474422110	2960	2960	2960	2960	0
195	20240311	162400	474422110	2960	2960	2960	2960	0
196	20240311	162300	474422110	2960	2960	2960	2960	0
197	20240311	162200	474422110	2960	2960	2960	2960	0
198	20240311	162100	474422110	2960	2960	2960	2960	0
199	20240311	162000	474422110	2960	2960	2960	2960	0
200	20240311	161900	474422110	2960	2960	2960	2960	0
201	20240311	161800	474422110	2960	2960	2960	2960	0
202	20240311	161700	474422110	2960	2960	2960	2960	0
203	20240311	161600	474422110	2960	2960	2960	2960	0
204	20240311	161500	474422110	2960	2960	2960	2960	0
205	20240311	161400	474422110	2960	2960	2960	2960	0
206	20240311	161300	474422110	2960	2960	2960	2960	0
207	20240311	161200	474422110	2960	2960	2960	2960	0
208	20240311	161100	474422110	2960	2960	2960	2960	0
209	20240311	161000	474422110	2960	2960	2960	2960	0
210	20240311	160900	474422110	2960	2960	2960	2960	0
211	20240311	160800	474422110	2960	2960	2960	2960	0
212	20240311	160700	474422110	2960	2960	2960	2960	3474
213	20240311	160600	474422110	2960	2960	2960	2960	0
214	20240311	160500	474422110	2960	2960	2960	2960	0
215	20240311	160400	474422110	2960	2960	2960	2960	0
216	20240311	160300	474422110	2960	2960	2960	2960	0
217	20240311	160200	474422110	2960	2960	2960	2960	0
218	20240311	160100	474422110	2960	2960	2960	2960	0
219	20240311	160000	474422110	2960	2960	2960	2960	0
220	20240311	155900	474422110	2960	2960	2960	2960	0
221	20240311	155800	474422110	2960	2960	2960	2960	0
222	20240311	155700	474422110	2960	2960	2960	2960	0
223	20240311	155600	474422110	2960	2960	2960	2960	0
224	20240311	155500	474422110	2960	2960	2960	2960	0
225	20240311	155400	474422110	2960	2960	2960	2960	0
226	20240311	155300	474422110	2960	2960	2960	2960	0
227	20240311	155200	474422110	2960	2960	2960	2960	0
228	20240311	155100	474422110	2960	2960	2960	2960	0
229	20240311	155000	474422110	2960	2960	2960	2960	0
230	20240311	154900	474422110	2960	2960	2960	2960	0
231	20240311	154800	474422110	2960	2960	2960	2960	0
232	20240311	154700	474422110	2960	2960	2960	2960	0
233	20240311	154600	474422110	2960	2960	2960	2960	0
234	20240311	154500	474422110	2960	2960	2960	2960	0
235	20240311	154400	474422110	2960	2960	2960	2960	0
236	20240311	154300	474422110	2960	2960	2960	2960	0
237	20240311	154200	474422110	2960	2960	2960	2960	0
238	20240311	154100	474422110	2960	2960	2960	2960	0
239	20240311	154000	474422110	2960	2960	2960	2960	0
240	20240311	153900	474422110	2960	2960	2960	2960	0
241	20240311	153800	474422110	2960	2960	2960	2960	0
242	20240311	153700	474422110	2960	2960	2960	2960	3474
243	20240311	153600	474422110	2960	2960	2960	2960	0
244	20240311	153500	474422110	2960	2960	2960	2960	0
245	20240311	153400	474422110	2960	2960	2960	2960	0
246	20240311	153300	474422110	2960	2960	2960	2960	0
247	20240311	153200	474422110	2960	2960	2960	2960	0
248	20240311	153100	474422110	2960	2960	2960	2960	0
249	20240311	153000	474422110	2960	2960	2960	2960	3474
250	20240311	152900	464139070	2950	2950	2950	2950	0
251	20240311	152800	464139070	2950	2950	2950	2950	0
252	20240311	152700	464139070	2950	2950	2950	2950	0
253	20240311	152600	464139070	2950	2950	2950	2950	0
254	20240311	152500	464139070	2950	2950	2950	2950	0
255	20240311	152400	464139070	2950	2950	2950	2950	0
256	20240311	152300	464139070	2950	2950	2950	2950	0
257	20240311	152200	464139070	2950	2950	2950	2950	0
258	20240311	152100	464139070	2950	2950	2950	2950	0
259	20240311	152000	464139070	2950	2950	2950	2950	0
260	20240311	151900	464139070	2950	2945	2950	2940	7617
261	20240311	151800	441721710	2950	2945	2950	2945	45
262	20240311	151700	441588965	2950	2945	2950	2945	443
263	20240311	151600	440284285	2950	2950	2950	2950	15
264	20240311	151500	440240035	2950	2950	2950	2945	28
265	20240311	151400	440157535	2950	2950	2950	2945	188
266	20240311	151300	439603815	2950	2950	2950	2945	34
267	20240311	151200	439503660	2950	2950	2950	2950	0
268	20240311	151100	439503660	2950	2950	2950	2950	5
269	20240311	151000	439488910	2950	2950	2950	2950	333
270	20240311	150900	438506560	2950	2950	2950	2945	1899
271	20240311	150800	432913890	2950	2950	2950	2950	138
272	20240311	150700	432506790	2950	2945	2950	2945	101
273	20240311	150600	432209340	2955	2950	2955	2950	2595
274	20240311	150500	424546120	2950	2950	2950	2945	3
275	20240311	150400	424537275	2950	2940	2950	2940	1002
276	20240311	150300	421591375	2950	2950	2950	2950	0
277	20240311	150200	421591375	2950	2950	2950	2945	3121
278	20240311	150100	412400010	2950	2950	2950	2945	21
279	20240311	150000	412338110	2950	2945	2950	2945	61
280	20240311	145900	412158460	2950	2950	2950	2950	70
281	20240311	145800	411951960	2950	2950	2950	2950	1
282	20240311	145700	411949010	2950	2945	2950	2945	2
283	20240311	145600	411943115	2950	2945	2950	2945	283
284	20240311	145500	411109675	2950	2950	2950	2950	5
285	20240311	145400	411094925	2950	2950	2950	2950	1
286	20240311	145300	411091975	2950	2950	2950	2945	15
287	20240311	145200	411047730	2945	2955	2955	2940	472
288	20240311	145100	409659895	2955	2945	2955	2940	845
289	20240311	145000	407175535	2955	2945	2955	2940	17019
290	20240311	144900	357131980	2955	2945	2955	2945	1680
291	20240311	144800	352184370	2955	2950	2955	2950	4
292	20240311	144700	352172560	2955	2955	2955	2955	0
293	20240311	144600	352172560	2955	2955	2955	2955	4
294	20240311	144500	352160740	2950	2950	2950	2950	10
295	20240311	144400	352131240	2955	2950	2955	2950	12
296	20240311	144300	352095830	2955	2950	2955	2950	49
297	20240311	144200	351951260	2955	2950	2955	2950	60
298	20240311	144100	351774250	2960	2955	2960	2950	921
299	20240311	144000	349057285	2960	2950	2960	2950	591
300	20240311	143900	347310890	2955	2955	2955	2955	0
301	20240311	143800	347310890	2955	2955	2955	2950	55
302	20240311	143700	347148625	2955	2955	2955	2955	217
303	20240311	143600	346507390	2955	2955	2955	2950	211
304	20240311	143500	345884880	2950	2955	2955	2945	6064
305	20240311	143400	328025835	2955	2950	2955	2950	2027
306	20240311	143300	322046115	2960	2960	2960	2960	0
307	20240311	143200	322046115	2960	2960	2960	2960	0
308	20240311	143100	322046115	2960	2960	2960	2960	0
309	20240311	143000	322046115	2960	2960	2960	2960	0
310	20240311	142900	322046115	2960	2960	2960	2960	0
311	20240311	142800	322046115	2960	2960	2960	2950	5033
312	20240311	142700	307198435	2955	2955	2960	2955	599
313	20240311	142600	305428385	2960	2955	2960	2955	365
314	20240311	142500	304349805	2960	2955	2960	2950	9001
315	20240311	142400	277780385	2960	2960	2960	2955	102
316	20240311	142300	277478470	2960	2960	2960	2960	0
317	20240311	142200	277478470	2960	2960	2960	2960	14
318	20240311	142100	277437030	2960	2960	2960	2960	0
319	20240311	142000	277437030	2960	2960	2960	2960	0
320	20240311	141900	277437030	2960	2960	2960	2960	0
321	20240311	141800	277437030	2960	2960	2960	2960	0
322	20240311	141700	277437030	2960	2960	2960	2960	10
323	20240311	141600	277407430	2960	2960	2960	2960	1
324	20240311	141500	277404470	2955	2955	2955	2955	350
325	20240311	141400	276370220	2960	2960	2960	2960	101
326	20240311	141300	276071260	2960	2960	2960	2960	200
327	20240311	141200	275479260	2960	2960	2960	2960	2
328	20240311	141100	275473340	2955	2955	2955	2955	400
329	20240311	141000	274291340	2960	2960	2960	2960	0
330	20240311	140900	274291340	2960	2960	2960	2960	0
331	20240311	140800	274291340	2960	2960	2960	2960	0
332	20240311	140700	274291340	2960	2960	2960	2960	0
333	20240311	140600	274291340	2960	2960	2960	2960	15
334	20240311	140500	274246940	2960	2960	2960	2960	30
335	20240311	140400	274158140	2960	2960	2960	2960	0
336	20240311	140300	274158140	2960	2960	2960	2960	3
337	20240311	140200	274149260	2955	2955	2955	2955	400
338	20240311	140100	272967260	2955	2955	2955	2955	25
339	20240311	140000	272893385	2960	2960	2960	2960	0
340	20240311	135900	272893385	2960	2960	2960	2960	497
341	20240311	135800	271422265	2960	2960	2960	2960	277
342	20240311	135700	270602345	2965	2965	2965	2965	0
343	20240311	135600	270602345	2965	2960	2965	2960	2
344	20240311	135500	270596420	2960	2960	2960	2960	1000
345	20240311	135400	267636420	2960	2960	2960	2960	0
346	20240311	135300	267636420	2960	2960	2960	2960	1076
347	20240311	135200	264451460	2960	2960	2960	2960	4
348	20240311	135100	264439620	2960	2960	2960	2960	2
349	20240311	135000	264433700	2960	2960	2960	2960	0
350	20240311	134900	264433700	2960	2960	2960	2955	122
351	20240311	134800	264072585	2960	2960	2960	2960	19
352	20240311	134700	264016345	2960	2960	2960	2960	1
353	20240311	134600	264013385	2955	2955	2955	2955	2282
354	20240311	134500	257270075	2960	2960	2960	2960	1
355	20240311	134400	257267115	2955	2955	2955	2955	10
356	20240311	134300	257237565	2960	2960	2960	2960	0
357	20240311	134200	257237565	2960	2960	2960	2960	4
358	20240311	134100	257225725	2955	2955	2955	2955	0
359	20240311	134000	257225725	2955	2955	2955	2955	510
360	20240311	133900	255718675	2955	2955	2955	2955	1
361	20240311	133800	255715720	2960	2960	2960	2960	1
362	20240311	133700	255712760	2960	2960	2960	2960	0
363	20240311	133600	255712760	2960	2960	2960	2960	10
364	20240311	133500	255683160	2960	2960	2960	2960	0
365	20240311	133400	255683160	2960	2960	2960	2960	3
366	20240311	133300	255674280	2960	2960	2960	2960	0
367	20240311	133200	255674280	2960	2960	2960	2960	7
368	20240311	133100	255653560	2965	2965	2965	2965	0
369	20240311	133000	255653560	2965	2960	2965	2960	50
370	20240311	132900	255505500	2965	2965	2965	2965	0
371	20240311	132800	255505500	2965	2965	2965	2965	0
372	20240311	132700	255505500	2965	2960	2965	2960	100
373	20240311	132600	255209330	2965	2965	2965	2965	0
374	20240311	132500	255209330	2965	2965	2965	2965	0
375	20240311	132400	255209330	2965	2965	2965	2965	0
376	20240311	132300	255209330	2965	2965	2965	2965	0
377	20240311	132200	255209330	2965	2965	2965	2965	0
378	20240311	132100	255209330	2965	2965	2965	2965	0
379	20240311	132000	255209330	2965	2965	2965	2965	1
380	20240311	131900	255206365	2960	2960	2965	2955	7
381	20240311	131800	255185660	2965	2960	2965	2960	640
382	20240311	131700	253291255	2960	2960	2960	2960	0
383	20240311	131600	253291255	2960	2960	2960	2960	100
384	20240311	131500	252995255	2955	2955	2955	2955	0
385	20240311	131400	252995255	2955	2955	2955	2955	304
386	20240311	131300	252096935	2955	2955	2955	2955	9
387	20240311	131200	252070340	2960	2960	2960	2960	121
388	20240311	131100	251712180	2960	2960	2960	2960	126
389	20240311	131000	251339220	2965	2965	2965	2965	10
390	20240311	130900	251309570	2960	2960	2965	2960	3210
391	20240311	130800	241797650	2960	2960	2960	2960	0
392	20240311	130700	241797650	2960	2960	2960	2960	33
393	20240311	130600	241699970	2960	2960	2960	2955	151
394	20240311	130500	241253015	2960	2960	2960	2960	43
395	20240311	130400	241125735	2960	2960	2960	2960	11
396	20240311	130300	241093175	2955	2955	2955	2955	126
397	20240311	130200	240720845	2960	2960	2960	2960	11
398	20240311	130100	240688285	2960	2960	2960	2960	0
399	20240311	130000	240688285	2960	2960	2960	2960	100
400	20240311	125900	240392285	2965	2965	2965	2965	0
401	20240311	125800	240392285	2965	2965	2965	2965	0
402	20240311	125700	240392285	2965	2965	2965	2965	1
403	20240311	125600	240389320	2965	2960	2965	2960	1039
404	20240311	125500	237313875	2960	2960	2960	2960	0
405	20240311	125400	237313875	2960	2960	2960	2960	0
406	20240311	125300	237313875	2960	2960	2960	2960	27
407	20240311	125200	237233955	2960	2960	2960	2960	1
408	20240311	125100	237230995	2960	2960	2960	2960	0
409	20240311	125000	237230995	2960	2960	2960	2960	0
410	20240311	124900	237230995	2960	2960	2960	2960	0
411	20240311	124800	237230995	2960	2960	2960	2960	5
412	20240311	124700	237216195	2960	2960	2960	2960	0
413	20240311	124600	237216195	2960	2960	2960	2960	0
414	20240311	124500	237216195	2960	2960	2960	2960	0
415	20240311	124400	237216195	2960	2960	2960	2960	0
416	20240311	124300	237216195	2960	2955	2960	2955	320
417	20240311	124200	236269095	2960	2960	2960	2960	0
418	20240311	124100	236269095	2960	2960	2960	2960	13
419	20240311	124000	236230615	2960	2960	2960	2960	5
420	20240311	123900	236215815	2960	2960	2960	2960	33
421	20240311	123800	236118135	2960	2960	2960	2960	26
422	20240311	123700	236041175	2960	2960	2960	2960	2
423	20240311	123600	236035255	2960	2960	2960	2960	28
424	20240311	123500	235952375	2960	2960	2960	2960	0
425	20240311	123400	235952375	2960	2960	2960	2960	2
426	20240311	123300	235946455	2955	2955	2955	2955	0
427	20240311	123200	235946455	2955	2955	2955	2955	117
428	20240311	123100	235600720	2965	2965	2965	2965	0
429	20240311	123000	235600720	2965	2955	2965	2955	173
430	20240311	122900	235089495	2965	2965	2965	2965	0
431	20240311	122800	235089495	2965	2965	2965	2965	0
432	20240311	122700	235089495	2965	2965	2965	2965	33
433	20240311	122600	234991650	2965	2965	2965	2965	0
434	20240311	122500	234991650	2965	2965	2965	2965	0
435	20240311	122400	234991650	2965	2965	2965	2965	0
436	20240311	122300	234991650	2965	2965	2965	2965	0
437	20240311	122200	234991650	2965	2965	2965	2965	0
438	20240311	122100	234991650	2965	2965	2965	2965	2
439	20240311	122000	234985720	2965	2955	2965	2955	2
440	20240311	121900	234979800	2960	2965	2965	2960	510
441	20240311	121800	233467700	2965	2965	2965	2965	20
442	20240311	121700	233408400	2965	2965	2965	2965	100
443	20240311	121600	233111900	2965	2965	2965	2965	0
444	20240311	121500	233111900	2965	2960	2965	2960	229
445	20240311	121400	232433905	2965	2960	2965	2960	26
446	20240311	121300	232356940	2965	2960	2965	2960	246
447	20240311	121200	231628775	2955	2955	2955	2955	0
448	20240311	121100	231628775	2955	2955	2955	2955	50
449	20240311	121000	231481025	2960	2960	2960	2960	0
450	20240311	120900	231481025	2960	2955	2960	2955	2
451	20240311	120800	231475110	2955	2955	2955	2955	0
452	20240311	120700	231475110	2955	2955	2955	2955	0
453	20240311	120600	231475110	2955	2960	2960	2955	178
454	20240311	120500	230949070	2960	2965	2965	2960	3
455	20240311	120400	230940185	2965	2965	2965	2965	0
456	20240311	120300	230940185	2965	2960	2965	2960	1121
457	20240311	120200	227622020	2960	2960	2960	2960	0
458	20240311	120100	227622020	2960	2960	2960	2960	3
459	20240311	120000	227613140	2960	2950	2960	2950	3
460	20240311	115900	227604270	2960	2955	2960	2950	10544
461	20240311	115800	196480805	2965	2955	2965	2955	57
462	20240311	115700	196311930	2965	2965	2965	2955	14
463	20240311	115600	196270540	2955	2955	2955	2955	12
464	20240311	115500	196235080	2965	2965	2965	2955	14
465	20240311	115400	196193690	2955	2955	2965	2955	25
466	20240311	115300	196119805	2965	2955	2965	2955	18
467	20240311	115200	196066555	2965	2960	2965	2955	44
468	20240311	115100	195936365	2965	2965	2965	2955	17
469	20240311	115000	195886080	2965	2965	2965	2955	197
470	20240311	114900	195303885	2955	2955	2955	2955	12
471	20240311	114800	195268425	2965	2955	2965	2955	13
472	20240311	114700	195230000	2965	2965	2965	2960	14
473	20240311	114600	195188550	2960	2965	2970	2960	24
474	20240311	114500	195117445	2955	2955	2965	2955	99
475	20240311	114400	194824150	2960	2955	2960	2955	268
476	20240311	114300	194030930	2955	2955	2955	2955	13
477	20240311	114200	193992515	2955	2955	2955	2955	13
478	20240311	114100	193954100	2955	2960	2960	2955	565
479	20240311	114000	192281760	2960	2960	2960	2960	12
480	20240311	113900	192246240	2960	2965	2965	2960	13
481	20240311	113800	192207755	2960	2960	2960	2960	12
482	20240311	113700	192172235	2965	2965	2965	2960	14
483	20240311	113600	192130785	2960	2960	2965	2960	28
484	20240311	113500	192047890	2965	2960	2965	2960	13
485	20240311	113400	192009405	2965	2960	2965	2960	19
486	20240311	113300	191953130	2965	2960	2965	2955	1114
487	20240311	113200	188655745	2965	2960	2965	2960	15
488	20240311	113100	188611330	2965	2960	2965	2960	13
489	20240311	113000	188572845	2965	2960	2965	2960	143
490	20240311	112900	188148960	2965	2965	2965	2960	213
491	20240311	112800	187517475	2960	2960	2965	2960	26
492	20240311	112700	187440510	2965	2955	2965	2955	14
493	20240311	112600	187399120	2965	2955	2965	2955	13
494	20240311	112500	187360695	2965	2960	2965	2960	13
495	20240311	112400	187322210	2965	2965	2965	2960	41
496	20240311	112300	187200840	2965	2960	2965	2960	61
497	20240311	112200	187020270	2965	2970	2970	2965	3
498	20240311	112100	187011370	2955	2970	2970	2955	6953
499	20240311	112000	166458230	2960	2970	2970	2960	13
500	20240311	111900	166419740	2960	2960	2970	2960	25
501	20240311	111800	166345730	2970	2960	2970	2960	13
502	20240311	111700	166307240	2970	2970	2970	2960	14
503	20240311	111600	166265780	2970	2960	2970	2960	62
504	20240311	111500	166081760	2970	2970	2970	2960	355
505	20240311	111400	165030690	2960	2960	2970	2960	19
506	20240311	111300	164974440	2970	2960	2970	2960	13
507	20240311	111200	164935950	2970	2960	2970	2960	118
508	20240311	111100	164586405	2955	2960	2970	2955	3229
509	20240311	111000	155029425	2965	2965	2970	2960	517
510	20240311	110900	153494545	2970	2965	2970	2965	13
511	20240311	110800	153455995	2970	2970	2970	2960	2587
512	20240311	110700	145786390	2970	2965	2970	2965	232
513	20240311	110600	145098405	2970	2975	2975	2965	203
514	20240311	110500	144495650	2970	2970	2975	2970	16
515	20240311	110400	144448125	2975	2975	2975	2970	19
516	20240311	110300	144391680	2970	2975	2975	2970	15
517	20240311	110200	144347120	2970	2970	2975	2970	21
518	20240311	110100	144284745	2970	2975	2975	2970	27
519	20240311	110000	144204545	2970	2975	2975	2970	125
520	20240311	105900	143832790	2975	2970	2975	2970	17
521	20240311	105800	143782290	2975	2975	2975	2965	304
522	20240311	105700	142878140	2970	2970	2970	2970	236
523	20240311	105600	142177220	2975	2970	2975	2970	16
524	20240311	105500	142129695	2975	2970	2975	2970	22
525	20240311	105400	142064345	2975	2975	2975	2970	14
526	20240311	105300	142022755	2970	2970	2975	2970	30
527	20240311	105200	141933650	2970	2970	2975	2970	54
528	20240311	105100	141773265	2975	2970	2975	2970	13
529	20240311	105000	141734650	2975	2975	2975	2965	735
530	20240311	104900	139548525	2975	2970	2975	2970	13
531	20240311	104800	139509910	2975	2965	2975	2965	13
532	20240311	104700	139471355	2975	2975	2975	2970	18
533	20240311	104600	139417885	2965	2965	2975	2965	27
534	20240311	104500	139337805	2970	2970	2975	2965	81
535	20240311	104400	139097265	2965	2970	2970	2965	1064
536	20240311	104300	135937780	2970	2970	2970	2970	16
537	20240311	104200	135890260	2975	2970	2975	2970	13
538	20240311	104100	135851645	2975	2975	2975	2970	14
539	20240311	104000	135810055	2975	2970	2975	2970	20
540	20240311	103900	135750650	2975	2970	2975	2970	16
541	20240311	103800	135703125	2975	2975	2975	2970	18
542	20240311	103700	135649655	2970	2975	2975	2970	14
543	20240311	103600	135608065	2970	2975	2975	2970	20
544	20240311	103500	135548660	2970	2970	2975	2970	39
545	20240311	103400	135432775	2975	2970	2975	2970	13
546	20240311	103300	135394160	2975	2970	2975	2970	27
547	20240311	103200	135313965	2975	2970	2975	2970	14
548	20240311	103100	135272380	2970	2970	2970	2970	16
549	20240311	103000	135224860	2970	2970	2975	2970	42
550	20240311	102900	135100115	2970	2975	2975	2970	28
551	20240311	102800	135016950	2970	2975	2975	2970	13
552	20240311	102700	134978335	2970	2970	2975	2970	29
553	20240311	102600	134892200	2975	2970	2975	2970	38
554	20240311	102500	134779335	2975	2970	2975	2970	33
555	20240311	102400	134681315	2975	2975	2975	2970	15
556	20240311	102300	134636750	2970	2975	2975	2970	22
557	20240311	102200	134571380	2975	2970	2975	2970	51
558	20240311	102100	134419715	2975	2970	2975	2970	13
559	20240311	102000	134381100	2975	2970	2975	2970	18
560	20240311	101900	134327630	2975	2970	2975	2970	13
561	20240311	101800	134289015	2975	2970	2975	2970	66
562	20240311	101700	134092980	2975	2970	2975	2970	24
563	20240311	101600	134021640	2970	2970	2975	2970	17
564	20240311	101500	133971145	2975	2975	2975	2970	14
565	20240311	101400	133929555	2970	2970	2975	2970	33
566	20240311	101300	133831460	2975	2975	2975	2970	23
567	20240311	101200	133763095	2970	2975	2975	2970	43
568	20240311	101100	133635380	2970	2970	2975	2970	17
569	20240311	101000	133584885	2975	2975	2975	2970	15
570	20240311	100900	133540325	2970	2970	2975	2970	30
571	20240311	100800	133451215	2975	2975	2975	2970	14
572	20240311	100700	133409625	2970	2970	2975	2970	59
573	20240311	100600	133234390	2975	2970	2975	2970	15
574	20240311	100500	133189825	2975	2975	2975	2970	56
575	20240311	100400	133023490	2970	2975	2975	2970	523
576	20240311	100300	131467645	2975	2970	2975	2970	707
577	20240311	100200	129367825	2970	2970	2970	2965	175
578	20240311	100100	128848350	2970	2965	2970	2965	85
579	20240311	100000	128596040	2970	2965	2970	2965	85
580	20240311	095900	128343650	2970	2970	2975	2970	131
581	20240311	095800	127954575	2975	2975	2975	2970	22
582	20240311	095700	127889185	2975	2970	2975	2970	14
583	20240311	095600	127847595	2975	2975	2975	2970	115
584	20240311	095500	127505535	2975	2975	2975	2970	123
585	20240311	095400	127139670	2975	2975	2975	2970	17
586	20240311	095300	127089155	2970	2975	2975	2970	114
587	20240311	095200	126750070	2970	2970	2975	2970	29
588	20240311	095100	126663920	2975	2975	2975	2970	17
589	20240311	095000	126613405	2975	2975	2975	2970	18
590	20240311	094900	126559915	2975	2970	2975	2970	514
591	20240311	094800	125033325	2970	2970	2970	2965	195
592	20240311	094700	124454585	2970	2970	2970	2965	450
593	20240311	094600	123118395	2975	2970	2975	2970	34
594	20240311	094500	123017405	2975	2975	2975	2970	1253
595	20240311	094400	119295830	2970	2975	2975	2970	1807
596	20240311	094300	113920065	2970	2975	2975	2970	527
597	20240311	094200	112352365	2975	2970	2975	2970	13
598	20240311	094100	112313750	2975	2970	2975	2970	440
599	20240311	094000	111006880	2975	2970	2975	2970	16
600	20240311	093900	110959340	2975	2975	2975	2970	22
601	20240311	093800	110893950	2975	2975	2975	2970	16
602	20240311	093700	110846410	2980	2975	2980	2970	34
603	20240311	093600	110745400	2970	2980	2980	2970	28
604	20240311	093500	110662080	2980	2980	2980	2970	104
605	20240311	093400	110352730	2975	2975	2980	2975	132
606	20240311	093300	109959990	2980	2980	2980	2970	297
607	20240311	093200	109076450	2975	2975	2980	2970	347
608	20240311	093100	108044175	2980	2975	2980	2975	13
609	20240311	093000	108005495	2980	2975	2980	2975	23
610	20240311	092900	107937015	2980	2975	2980	2975	53
611	20240311	092800	107779305	2980	2980	2980	2975	18
612	20240311	092700	107725730	2975	2980	2980	2975	79
613	20240311	092600	107490695	2975	2975	2980	2975	25
614	20240311	092500	107416315	2980	2970	2980	2970	73
615	20240311	092400	107198895	2980	2970	2980	2970	62
616	20240311	092300	107014255	2980	2970	2980	2970	13
617	20240311	092200	106975635	2980	2970	2980	2970	13
618	20240311	092100	106937015	2980	2970	2980	2970	62
619	20240311	092000	106752855	2980	2970	2980	2965	1274
620	20240311	091900	102969065	2970	2980	2980	2970	165
621	20240311	091800	102477975	2980	2980	2980	2970	14
622	20240311	091700	102436375	2970	2970	2980	2970	27
623	20240311	091600	102356155	2980	2980	2985	2970	2140
624	20240311	091500	95979210	2985	2980	2985	2970	13
625	20240311	091400	95940535	2985	2985	2985	2970	8378
626	20240311	091300	70969670	2980	2975	2980	2965	3468
627	20240311	091200	60637750	2980	2980	2980	2975	21
628	20240311	091100	60575230	2980	2980	2980	2975	123
629	20240311	091000	60208750	2980	2975	2980	2975	526
630	20240311	090900	58642580	2980	2980	2980	2965	363
631	20240311	090800	57561020	2980	2965	2980	2965	246
632	20240311	090700	56828405	2975	2955	2975	2955	978
633	20240311	090600	53925540	2965	2955	2965	2955	13
634	20240311	090500	53887115	2965	2955	2965	2950	2310
635	20240311	090400	47063615	2950	2955	2955	2950	10523
636	20240311	090300	16004710	2955	2960	2960	2955	66
637	20240311	090200	15809675	2950	2960	2960	2950	18
638	20240311	090100	15756525	2960	2960	2960	2950	2530
639	20240311	090000	8281835	2965	2960	2965	2955	2797