KissMeData/226320/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	204100	98639110	11630	11630	11630	11630	111
3	20240311	204000	98639110	11630	11630	11630	11630	0
4	20240311	203900	98639110	11630	11630	11630	11630	0
5	20240311	203800	98639110	11630	11630	11630	11630	0
6	20240311	203700	98639110	11630	11630	11630	11630	0
7	20240311	203600	98639110	11630	11630	11630	11630	0
8	20240311	203500	98639110	11630	11630	11630	11630	0
9	20240311	203400	98639110	11630	11630	11630	11630	0
10	20240311	203300	98639110	11630	11630	11630	11630	0
11	20240311	203200	98639110	11630	11630	11630	11630	0
12	20240311	203100	98639110	11630	11630	11630	11630	0
13	20240311	203000	98639110	11630	11630	11630	11630	0
14	20240311	202900	98639110	11630	11630	11630	11630	0
15	20240311	202800	98639110	11630	11630	11630	11630	0
16	20240311	202700	98639110	11630	11630	11630	11630	0
17	20240311	202600	98639110	11630	11630	11630	11630	0
18	20240311	202500	98639110	11630	11630	11630	11630	0
19	20240311	202400	98639110	11630	11630	11630	11630	0
20	20240311	202300	98639110	11630	11630	11630	11630	0
21	20240311	202200	98639110	11630	11630	11630	11630	0
22	20240311	202100	98639110	11630	11630	11630	11630	0
23	20240311	202000	98639110	11630	11630	11630	11630	0
24	20240311	201900	98639110	11630	11630	11630	11630	0
25	20240311	201800	98639110	11630	11630	11630	11630	0
26	20240311	201700	98639110	11630	11630	11630	11630	0
27	20240311	201600	98639110	11630	11630	11630	11630	0
28	20240311	201500	98639110	11630	11630	11630	11630	0
29	20240311	201400	98639110	11630	11630	11630	11630	0
30	20240311	201300	98639110	11630	11630	11630	11630	0
31	20240311	201200	98639110	11630	11630	11630	11630	0
32	20240311	201100	98639110	11630	11630	11630	11630	111
33	20240311	201000	98639110	11630	11630	11630	11630	0
34	20240311	200900	98639110	11630	11630	11630	11630	0
35	20240311	200800	98639110	11630	11630	11630	11630	0
36	20240311	200700	98639110	11630	11630	11630	11630	0
37	20240311	200600	98639110	11630	11630	11630	11630	0
38	20240311	200500	98639110	11630	11630	11630	11630	0
39	20240311	200400	98639110	11630	11630	11630	11630	0
40	20240311	200300	98639110	11630	11630	11630	11630	0
41	20240311	200200	98639110	11630	11630	11630	11630	0
42	20240311	200100	98639110	11630	11630	11630	11630	0
43	20240311	200000	98639110	11630	11630	11630	11630	0
44	20240311	195900	98639110	11630	11630	11630	11630	0
45	20240311	195800	98639110	11630	11630	11630	11630	0
46	20240311	195700	98639110	11630	11630	11630	11630	0
47	20240311	195600	98639110	11630	11630	11630	11630	0
48	20240311	195500	98639110	11630	11630	11630	11630	0
49	20240311	195400	98639110	11630	11630	11630	11630	0
50	20240311	195300	98639110	11630	11630	11630	11630	0
51	20240311	195200	98639110	11630	11630	11630	11630	0
52	20240311	195100	98639110	11630	11630	11630	11630	0
53	20240311	195000	98639110	11630	11630	11630	11630	0
54	20240311	194900	98639110	11630	11630	11630	11630	0
55	20240311	194800	98639110	11630	11630	11630	11630	0
56	20240311	194700	98639110	11630	11630	11630	11630	0
57	20240311	194600	98639110	11630	11630	11630	11630	0
58	20240311	194500	98639110	11630	11630	11630	11630	0
59	20240311	194400	98639110	11630	11630	11630	11630	0
60	20240311	194300	98639110	11630	11630	11630	11630	0
61	20240311	194200	98639110	11630	11630	11630	11630	0
62	20240311	194100	98639110	11630	11630	11630	11630	111
63	20240311	194000	98639110	11630	11630	11630	11630	0
64	20240311	193900	98639110	11630	11630	11630	11630	0
65	20240311	193800	98639110	11630	11630	11630	11630	0
66	20240311	193700	98639110	11630	11630	11630	11630	0
67	20240311	193600	98639110	11630	11630	11630	11630	0
68	20240311	193500	98639110	11630	11630	11630	11630	0
69	20240311	193400	98639110	11630	11630	11630	11630	0
70	20240311	193300	98639110	11630	11630	11630	11630	0
71	20240311	193200	98639110	11630	11630	11630	11630	0
72	20240311	193100	98639110	11630	11630	11630	11630	0
73	20240311	193000	98639110	11630	11630	11630	11630	0
74	20240311	192900	98639110	11630	11630	11630	11630	0
75	20240311	192800	98639110	11630	11630	11630	11630	0
76	20240311	192700	98639110	11630	11630	11630	11630	0
77	20240311	192600	98639110	11630	11630	11630	11630	0
78	20240311	192500	98639110	11630	11630	11630	11630	0
79	20240311	192400	98639110	11630	11630	11630	11630	0
80	20240311	192300	98639110	11630	11630	11630	11630	0
81	20240311	192200	98639110	11630	11630	11630	11630	0
82	20240311	192100	98639110	11630	11630	11630	11630	0
83	20240311	192000	98639110	11630	11630	11630	11630	0
84	20240311	191900	98639110	11630	11630	11630	11630	0
85	20240311	191800	98639110	11630	11630	11630	11630	0
86	20240311	191700	98639110	11630	11630	11630	11630	0
87	20240311	191600	98639110	11630	11630	11630	11630	0
88	20240311	191500	98639110	11630	11630	11630	11630	0
89	20240311	191400	98639110	11630	11630	11630	11630	0
90	20240311	191300	98639110	11630	11630	11630	11630	0
91	20240311	191200	98639110	11630	11630	11630	11630	0
92	20240311	191100	98639110	11630	11630	11630	11630	111
93	20240311	191000	98639110	11630	11630	11630	11630	0
94	20240311	190900	98639110	11630	11630	11630	11630	0
95	20240311	190800	98639110	11630	11630	11630	11630	0
96	20240311	190700	98639110	11630	11630	11630	11630	0
97	20240311	190600	98639110	11630	11630	11630	11630	0
98	20240311	190500	98639110	11630	11630	11630	11630	0
99	20240311	190400	98639110	11630	11630	11630	11630	0
100	20240311	190300	98639110	11630	11630	11630	11630	0
101	20240311	190200	98639110	11630	11630	11630	11630	0
102	20240311	190100	98639110	11630	11630	11630	11630	0
103	20240311	190000	98639110	11630	11630	11630	11630	0
104	20240311	185900	98639110	11630	11630	11630	11630	0
105	20240311	185800	98639110	11630	11630	11630	11630	0
106	20240311	185700	98639110	11630	11630	11630	11630	0
107	20240311	185600	98639110	11630	11630	11630	11630	0
108	20240311	185500	98639110	11630	11630	11630	11630	0
109	20240311	185400	98639110	11630	11630	11630	11630	0
110	20240311	185300	98639110	11630	11630	11630	11630	0
111	20240311	185200	98639110	11630	11630	11630	11630	0
112	20240311	185100	98639110	11630	11630	11630	11630	0
113	20240311	185000	98639110	11630	11630	11630	11630	0
114	20240311	184900	98639110	11630	11630	11630	11630	0
115	20240311	184800	98639110	11630	11630	11630	11630	0
116	20240311	184700	98639110	11630	11630	11630	11630	0
117	20240311	184600	98639110	11630	11630	11630	11630	0
118	20240311	184500	98639110	11630	11630	11630	11630	0
119	20240311	184400	98639110	11630	11630	11630	11630	0
120	20240311	184300	98639110	11630	11630	11630	11630	0
121	20240311	184200	98639110	11630	11630	11630	11630	0
122	20240311	184100	98639110	11630	11630	11630	11630	111
123	20240311	184000	98639110	11630	11630	11630	11630	0
124	20240311	183900	98639110	11630	11630	11630	11630	0
125	20240311	183800	98639110	11630	11630	11630	11630	0
126	20240311	183700	98639110	11630	11630	11630	11630	0
127	20240311	183600	98639110	11630	11630	11630	11630	0
128	20240311	183500	98639110	11630	11630	11630	11630	0
129	20240311	183400	98639110	11630	11630	11630	11630	0
130	20240311	183300	98639110	11630	11630	11630	11630	0
131	20240311	183200	98639110	11630	11630	11630	11630	0
132	20240311	183100	98639110	11630	11630	11630	11630	0
133	20240311	183000	98639110	11630	11630	11630	11630	0
134	20240311	182900	98639110	11630	11630	11630	11630	0
135	20240311	182800	98639110	11630	11630	11630	11630	0
136	20240311	182700	98639110	11630	11630	11630	11630	0
137	20240311	182600	98639110	11630	11630	11630	11630	0
138	20240311	182500	98639110	11630	11630	11630	11630	0
139	20240311	182400	98639110	11630	11630	11630	11630	0
140	20240311	182300	98639110	11630	11630	11630	11630	0
141	20240311	182200	98639110	11630	11630	11630	11630	0
142	20240311	182100	98639110	11630	11630	11630	11630	0
143	20240311	182000	98639110	11630	11630	11630	11630	0
144	20240311	181900	98639110	11630	11630	11630	11630	0
145	20240311	181800	98639110	11630	11630	11630	11630	0
146	20240311	181700	98639110	11630	11630	11630	11630	0
147	20240311	181600	98639110	11630	11630	11630	11630	0
148	20240311	181500	98639110	11630	11630	11630	11630	0
149	20240311	181400	98639110	11630	11630	11630	11630	0
150	20240311	181300	98639110	11630	11630	11630	11630	0
151	20240311	181200	98639110	11630	11630	11630	11630	0
152	20240311	181100	98639110	11630	11630	11630	11630	111
153	20240311	181000	98639110	11630	11630	11630	11630	0
154	20240311	180900	98639110	11630	11630	11630	11630	0
155	20240311	180800	98639110	11630	11630	11630	11630	0
156	20240311	180700	98639110	11630	11630	11630	11630	0
157	20240311	180600	98639110	11630	11630	11630	11630	0
158	20240311	180500	98639110	11630	11630	11630	11630	0
159	20240311	180400	98639110	11630	11630	11630	11630	0
160	20240311	180300	98639110	11630	11630	11630	11630	0
161	20240311	180200	98639110	11630	11630	11630	11630	0
162	20240311	180100	98639110	11630	11630	11630	11630	0
163	20240311	180000	98639110	11630	11630	11630	11630	0
164	20240311	175900	98639110	11630	11630	11630	11630	0
165	20240311	175800	98639110	11630	11630	11630	11630	0
166	20240311	175700	98639110	11630	11630	11630	11630	0
167	20240311	175600	98639110	11630	11630	11630	11630	0
168	20240311	175500	98639110	11630	11630	11630	11630	0
169	20240311	175400	98639110	11630	11630	11630	11630	0
170	20240311	175300	98639110	11630	11630	11630	11630	0
171	20240311	175200	98639110	11630	11630	11630	11630	0
172	20240311	175100	98639110	11630	11630	11630	11630	0
173	20240311	175000	98639110	11630	11630	11630	11630	0
174	20240311	174900	98639110	11630	11630	11630	11630	0
175	20240311	174800	98639110	11630	11630	11630	11630	0
176	20240311	174700	98639110	11630	11630	11630	11630	0
177	20240311	174600	98639110	11630	11630	11630	11630	0
178	20240311	174500	98639110	11630	11630	11630	11630	0
179	20240311	174400	98639110	11630	11630	11630	11630	0
180	20240311	174300	98639110	11630	11630	11630	11630	0
181	20240311	174200	98639110	11630	11630	11630	11630	0
182	20240311	174100	98639110	11630	11630	11630	11630	111
183	20240311	174000	98639110	11630	11630	11630	11630	0
184	20240311	173900	98639110	11630	11630	11630	11630	0
185	20240311	173800	98639110	11630	11630	11630	11630	0
186	20240311	173700	98639110	11630	11630	11630	11630	0
187	20240311	173600	98639110	11630	11630	11630	11630	0
188	20240311	173500	98639110	11630	11630	11630	11630	0
189	20240311	173400	98639110	11630	11630	11630	11630	0
190	20240311	173300	98639110	11630	11630	11630	11630	0
191	20240311	173200	98639110	11630	11630	11630	11630	0
192	20240311	173100	98639110	11630	11630	11630	11630	0
193	20240311	173000	98639110	11630	11630	11630	11630	0
194	20240311	172900	98639110	11630	11630	11630	11630	0
195	20240311	172800	98639110	11630	11630	11630	11630	0
196	20240311	172700	98639110	11630	11630	11630	11630	0
197	20240311	172600	98639110	11630	11630	11630	11630	0
198	20240311	172500	98639110	11630	11630	11630	11630	0
199	20240311	172400	98639110	11630	11630	11630	11630	0
200	20240311	172300	98639110	11630	11630	11630	11630	0
201	20240311	172200	98639110	11630	11630	11630	11630	0
202	20240311	172100	98639110	11630	11630	11630	11630	0
203	20240311	172000	98639110	11630	11630	11630	11630	0
204	20240311	171900	98639110	11630	11630	11630	11630	0
205	20240311	171800	98639110	11630	11630	11630	11630	0
206	20240311	171700	98639110	11630	11630	11630	11630	0
207	20240311	171600	98639110	11630	11630	11630	11630	0
208	20240311	171500	98639110	11630	11630	11630	11630	0
209	20240311	171400	98639110	11630	11630	11630	11630	0
210	20240311	171300	98639110	11630	11630	11630	11630	0
211	20240311	171200	98639110	11630	11630	11630	11630	0
212	20240311	171100	98639110	11630	11630	11630	11630	111
213	20240311	171000	98639110	11630	11630	11630	11630	0
214	20240311	170900	98639110	11630	11630	11630	11630	0
215	20240311	170800	98639110	11630	11630	11630	11630	0
216	20240311	170700	98639110	11630	11630	11630	11630	0
217	20240311	170600	98639110	11630	11630	11630	11630	0
218	20240311	170500	98639110	11630	11630	11630	11630	0
219	20240311	170400	98639110	11630	11630	11630	11630	0
220	20240311	170300	98639110	11630	11630	11630	11630	0
221	20240311	170200	98639110	11630	11630	11630	11630	0
222	20240311	170100	98639110	11630	11630	11630	11630	0
223	20240311	170000	98639110	11630	11630	11630	11630	0
224	20240311	165900	98639110	11630	11630	11630	11630	0
225	20240311	165800	98639110	11630	11630	11630	11630	0
226	20240311	165700	98639110	11630	11630	11630	11630	0
227	20240311	165600	98639110	11630	11630	11630	11630	0
228	20240311	165500	98639110	11630	11630	11630	11630	0
229	20240311	165400	98639110	11630	11630	11630	11630	0
230	20240311	165300	98639110	11630	11630	11630	11630	0
231	20240311	165200	98639110	11630	11630	11630	11630	0
232	20240311	165100	98639110	11630	11630	11630	11630	0
233	20240311	165000	98639110	11630	11630	11630	11630	0
234	20240311	164900	98639110	11630	11630	11630	11630	0
235	20240311	164800	98639110	11630	11630	11630	11630	0
236	20240311	164700	98639110	11630	11630	11630	11630	0
237	20240311	164600	98639110	11630	11630	11630	11630	0
238	20240311	164500	98639110	11630	11630	11630	11630	0
239	20240311	164400	98639110	11630	11630	11630	11630	0
240	20240311	164300	98639110	11630	11630	11630	11630	0
241	20240311	164200	98639110	11630	11630	11630	11630	0
242	20240311	164100	98639110	11630	11630	11630	11630	111
243	20240311	164000	98639110	11630	11630	11630	11630	0
244	20240311	163900	98639110	11630	11630	11630	11630	0
245	20240311	163800	98639110	11630	11630	11630	11630	0
246	20240311	163700	98639110	11630	11630	11630	11630	0
247	20240311	163600	98639110	11630	11630	11630	11630	0
248	20240311	163500	98639110	11630	11630	11630	11630	0
249	20240311	163400	98639110	11630	11630	11630	11630	0
250	20240311	163300	98639110	11630	11630	11630	11630	0
251	20240311	163200	98639110	11630	11630	11630	11630	0
252	20240311	163100	98639110	11630	11630	11630	11630	0
253	20240311	163000	98639110	11630	11630	11630	11630	0
254	20240311	162900	98639110	11630	11630	11630	11630	0
255	20240311	162800	98639110	11630	11630	11630	11630	0
256	20240311	162700	98639110	11630	11630	11630	11630	0
257	20240311	162600	98639110	11630	11630	11630	11630	0
258	20240311	162500	98639110	11630	11630	11630	11630	0
259	20240311	162400	98639110	11630	11630	11630	11630	0
260	20240311	162300	98639110	11630	11630	11630	11630	0
261	20240311	162200	98639110	11630	11630	11630	11630	0
262	20240311	162100	98639110	11630	11630	11630	11630	0
263	20240311	162000	98639110	11630	11630	11630	11630	0
264	20240311	161900	98639110	11630	11630	11630	11630	0
265	20240311	161800	98639110	11630	11630	11630	11630	0
266	20240311	161700	98639110	11630	11630	11630	11630	0
267	20240311	161600	98639110	11630	11630	11630	11630	0
268	20240311	161500	98639110	11630	11630	11630	11630	0
269	20240311	161400	98639110	11630	11630	11630	11630	0
270	20240311	161300	98639110	11630	11630	11630	11630	0
271	20240311	161200	98639110	11630	11630	11630	11630	0
272	20240311	161100	98639110	11630	11630	11630	11630	111
273	20240311	161000	98639110	11630	11630	11630	11630	0
274	20240311	160900	98639110	11630	11630	11630	11630	0
275	20240311	160800	98639110	11630	11630	11630	11630	0
276	20240311	160700	98639110	11630	11630	11630	11630	0
277	20240311	160600	98639110	11630	11630	11630	11630	0
278	20240311	160500	98639110	11630	11630	11630	11630	0
279	20240311	160400	98639110	11630	11630	11630	11630	0
280	20240311	160300	98639110	11630	11630	11630	11630	0
281	20240311	160200	98639110	11630	11630	11630	11630	0
282	20240311	160100	98639110	11630	11630	11630	11630	0
283	20240311	160000	98639110	11630	11630	11630	11630	0
284	20240311	155900	98639110	11630	11630	11630	11630	0
285	20240311	155800	98639110	11630	11630	11630	11630	0
286	20240311	155700	98639110	11630	11630	11630	11630	0
287	20240311	155600	98639110	11630	11630	11630	11630	0
288	20240311	155500	98639110	11630	11630	11630	11630	0
289	20240311	155400	98639110	11630	11630	11630	11630	0
290	20240311	155300	98639110	11630	11630	11630	11630	0
291	20240311	155200	98639110	11630	11630	11630	11630	0
292	20240311	155100	98639110	11630	11630	11630	11630	0
293	20240311	155000	98639110	11630	11630	11630	11630	0
294	20240311	154900	98639110	11630	11630	11630	11630	0
295	20240311	154800	98639110	11630	11630	11630	11630	0
296	20240311	154700	98639110	11630	11630	11630	11630	0
297	20240311	154600	98639110	11630	11630	11630	11630	0
298	20240311	154500	98639110	11630	11630	11630	11630	0
299	20240311	154400	98639110	11630	11630	11630	11630	0
300	20240311	154300	98639110	11630	11630	11630	11630	0
301	20240311	154200	98639110	11630	11630	11630	11630	0
302	20240311	154100	98639110	11630	11630	11630	11630	111
303	20240311	154000	98639110	11630	11630	11630	11630	0
304	20240311	153900	98639110	11630	11630	11630	11630	0
305	20240311	153800	98639110	11630	11630	11630	11630	0
306	20240311	153700	98639110	11630	11630	11630	11630	0
307	20240311	153600	98639110	11630	11630	11630	11630	0
308	20240311	153500	98639110	11630	11630	11630	11630	0
309	20240311	153400	98639110	11630	11630	11630	11630	0
310	20240311	153300	98639110	11630	11630	11630	11630	0
311	20240311	153200	98639110	11630	11630	11630	11630	0
312	20240311	153100	98639110	11630	11630	11630	11630	0
313	20240311	153000	98639110	11630	11630	11630	11630	111
314	20240311	152900	97348180	11630	11630	11630	11630	0
315	20240311	152800	97348180	11630	11630	11630	11630	0
316	20240311	152700	97348180	11630	11630	11630	11630	0
317	20240311	152600	97348180	11630	11630	11630	11630	0
318	20240311	152500	97348180	11630	11630	11630	11630	0
319	20240311	152400	97348180	11630	11630	11630	11630	0
320	20240311	152300	97348180	11630	11630	11630	11630	0
321	20240311	152200	97348180	11630	11630	11630	11630	0
322	20240311	152100	97348180	11630	11630	11630	11630	0
323	20240311	152000	97348180	11630	11630	11630	11630	0
324	20240311	151900	97348180	11630	11600	11630	11600	11
325	20240311	151800	97220430	11600	11600	11600	11600	7
326	20240311	151700	97139230	11610	11610	11610	11610	0
327	20240311	151600	97139230	11610	11630	11630	11610	13
328	20240311	151500	96988080	11610	11610	11610	11610	8
329	20240311	151400	96895200	11620	11620	11620	11620	9
330	20240311	151300	96790620	11620	11620	11620	11620	0
331	20240311	151200	96790620	11620	11620	11620	11620	5
332	20240311	151100	96732520	11620	11620	11620	11620	3
333	20240311	151000	96697660	11620	11620	11620	11620	15
334	20240311	150900	96523360	11630	11630	11630	11630	5
335	20240311	150800	96465210	11630	11630	11630	11630	1
336	20240311	150700	96453580	11630	11630	11630	11630	0
337	20240311	150600	96453580	11630	11630	11630	11630	10
338	20240311	150500	96337280	11630	11630	11630	11630	0
339	20240311	150400	96337280	11630	11630	11630	11630	86
340	20240311	150300	95337100	11620	11620	11620	11620	0
341	20240311	150200	95337100	11620	11610	11620	11610	91
342	20240311	150100	94280330	11610	11610	11610	11610	0
343	20240311	150000	94280330	11610	11610	11610	11610	50
344	20240311	145900	93699830	11620	11610	11620	11610	16
345	20240311	145800	93514010	11620	11620	11620	11620	0
346	20240311	145700	93514010	11620	11620	11620	11620	0
347	20240311	145600	93514010	11620	11620	11620	11620	0
348	20240311	145500	93514010	11620	11620	11620	11620	1
349	20240311	145400	93502390	11620	11620	11620	11620	1
350	20240311	145300	93490770	11610	11610	11610	11610	0
351	20240311	145200	93490770	11610	11610	11610	11610	18
352	20240311	145100	93281790	11610	11610	11610	11610	21
353	20240311	145000	93037980	11620	11620	11620	11620	0
354	20240311	144900	93037980	11620	11620	11620	11620	0
355	20240311	144800	93037980	11620	11620	11620	11620	0
356	20240311	144700	93037980	11620	11620	11620	11620	0
357	20240311	144600	93037980	11620	11620	11620	11620	0
358	20240311	144500	93037980	11620	11620	11620	11620	0
359	20240311	144400	93037980	11620	11620	11620	11620	0
360	20240311	144300	93037980	11620	11620	11620	11620	0
361	20240311	144200	93037980	11620	11620	11620	11620	0
362	20240311	144100	93037980	11620	11620	11620	11620	0
363	20240311	144000	93037980	11620	11620	11620	11620	0
364	20240311	143900	93037980	11620	11620	11620	11620	0
365	20240311	143800	93037980	11620	11620	11620	11620	0
366	20240311	143700	93037980	11620	11620	11620	11620	0
367	20240311	143600	93037980	11620	11620	11620	11620	0
368	20240311	143500	93037980	11620	11620	11620	11620	0
369	20240311	143400	93037980	11620	11620	11620	11620	0
370	20240311	143300	93037980	11620	11620	11620	11620	0
371	20240311	143200	93037980	11620	11620	11620	11620	0
372	20240311	143100	93037980	11620	11620	11620	11620	0
373	20240311	143000	93037980	11620	11610	11620	11610	483
374	20240311	142900	87430010	11620	11620	11620	11620	1
375	20240311	142800	87418390	11630	11630	11630	11630	0
376	20240311	142700	87418390	11630	11630	11630	11630	0
377	20240311	142600	87418390	11630	11630	11630	11630	0
378	20240311	142500	87418390	11630	11630	11630	11630	0
379	20240311	142400	87418390	11630	11630	11630	11630	0
380	20240311	142300	87418390	11630	11630	11630	11630	0
381	20240311	142200	87418390	11630	11630	11630	11630	0
382	20240311	142100	87418390	11630	11630	11630	11630	0
383	20240311	142000	87418390	11630	11630	11630	11630	0
384	20240311	141900	87418390	11630	11630	11630	11630	0
385	20240311	141800	87418390	11630	11630	11630	11630	6
386	20240311	141700	87348610	11630	11630	11630	11630	11
387	20240311	141600	87220680	11640	11640	11640	11640	32
388	20240311	141500	86848200	11640	11640	11640	11640	0
389	20240311	141400	86848200	11640	11640	11640	11640	0
390	20240311	141300	86848200	11640	11640	11640	11640	0
391	20240311	141200	86848200	11640	11640	11640	11640	2
392	20240311	141100	86824920	11640	11640	11640	11640	0
393	20240311	141000	86824920	11640	11640	11640	11640	0
394	20240311	140900	86824920	11640	11640	11640	11640	42
395	20240311	140800	86336040	11640	11640	11640	11640	22
396	20240311	140700	86079960	11670	11670	11670	11670	0
397	20240311	140600	86079960	11670	11670	11670	11670	0
398	20240311	140500	86079960	11670	11670	11670	11670	0
399	20240311	140400	86079960	11670	11670	11670	11670	0
400	20240311	140300	86079960	11670	11670	11670	11670	0
401	20240311	140200	86079960	11670	11670	11670	11670	0
402	20240311	140100	86079960	11670	11670	11670	11670	0
403	20240311	140000	86079960	11670	11670	11670	11670	20
404	20240311	135900	85846560	11670	11670	11670	11670	30
405	20240311	135800	85496460	11670	11670	11670	11670	0
406	20240311	135700	85496460	11670	11670	11670	11670	1
407	20240311	135600	85484790	11650	11650	11650	11650	0
408	20240311	135500	85484790	11650	11650	11650	11650	20
409	20240311	135400	85251790	11650	11650	11650	11650	0
410	20240311	135300	85251790	11650	11650	11650	11650	2
411	20240311	135200	85228490	11650	11650	11650	11650	14
412	20240311	135100	85065390	11650	11650	11650	11650	0
413	20240311	135000	85065390	11650	11650	11650	11650	0
414	20240311	134900	85065390	11650	11650	11650	11650	0
415	20240311	134800	85065390	11650	11650	11650	11650	0
416	20240311	134700	85065390	11650	11650	11650	11650	15
417	20240311	134600	84890640	11650	11650	11650	11650	114
418	20240311	134500	83562540	11670	11670	11670	11670	5
419	20240311	134400	83504190	11670	11670	11670	11670	73
420	20240311	134300	82652280	11670	11650	11670	11650	97
421	20240311	134200	81522090	11650	11650	11650	11650	0
422	20240311	134100	81522090	11650	11650	11650	11650	0
423	20240311	134000	81522090	11650	11650	11650	11650	2
424	20240311	133900	81498790	11640	11640	11640	11640	0
425	20240311	133800	81498790	11640	11640	11640	11640	106
426	20240311	133700	80264950	11640	11640	11640	11640	0
427	20240311	133600	80264950	11640	11640	11640	11640	0
428	20240311	133500	80264950	11640	11640	11640	11640	0
429	20240311	133400	80264950	11640	11640	11640	11640	0
430	20240311	133300	80264950	11640	11640	11640	11640	0
431	20240311	133200	80264950	11640	11640	11640	11640	0
432	20240311	133100	80264950	11640	11620	11640	11620	681
433	20240311	133000	72340730	11620	11600	11620	11600	42
434	20240311	132900	71852730	11600	11600	11600	11600	0
435	20240311	132800	71852730	11600	11600	11600	11600	0
436	20240311	132700	71852730	11600	11600	11600	11600	0
437	20240311	132600	71852730	11600	11600	11600	11600	18
438	20240311	132500	71643930	11620	11620	11620	11620	1
439	20240311	132400	71632310	11620	11620	11620	11620	0
440	20240311	132300	71632310	11620	11620	11620	11620	0
441	20240311	132200	71632310	11620	11620	11620	11620	0
442	20240311	132100	71632310	11620	11620	11620	11620	13
443	20240311	132000	71481250	11620	11600	11620	11600	199
444	20240311	131900	69170870	11620	11620	11620	11620	0
445	20240311	131800	69170870	11620	11620	11620	11620	0
446	20240311	131700	69170870	11620	11620	11620	11620	0
447	20240311	131600	69170870	11620	11620	11620	11620	0
448	20240311	131500	69170870	11620	11620	11620	11620	0
449	20240311	131400	69170870	11620	11620	11620	11620	0
450	20240311	131300	69170870	11620	11620	11620	11620	6
451	20240311	131200	69101150	11600	11610	11610	11600	111
452	20240311	131100	67813160	11620	11620	11620	11620	0
453	20240311	131000	67813160	11620	11620	11620	11620	0
454	20240311	130900	67813160	11620	11600	11620	11600	250
455	20240311	130800	64911460	11610	11610	11610	11610	0
456	20240311	130700	64911460	11610	11610	11610	11610	97
457	20240311	130600	63785290	11620	11620	11620	11620	0
458	20240311	130500	63785290	11620	11620	11620	11620	0
459	20240311	130400	63785290	11620	11620	11620	11620	25
460	20240311	130300	63494790	11620	11620	11620	11620	5
461	20240311	130200	63436690	11620	11620	11620	11620	0
462	20240311	130100	63436690	11620	11610	11620	11600	525
463	20240311	130000	57343160	11600	11600	11610	11600	346
464	20240311	125900	53328430	11610	11610	11610	11610	0
465	20240311	125800	53328430	11610	11610	11610	11610	0
466	20240311	125700	53328430	11610	11610	11610	11610	1
467	20240311	125600	53316820	11610	11610	11610	11610	19
468	20240311	125500	53096230	11610	11610	11610	11610	9
469	20240311	125400	52991740	11620	11620	11620	11620	10
470	20240311	125300	52875540	11620	11620	11620	11620	0
471	20240311	125200	52875540	11620	11620	11620	11620	1
472	20240311	125100	52863920	11610	11610	11610	11610	0
473	20240311	125000	52863920	11610	11610	11610	11610	0
474	20240311	124900	52863920	11610	11610	11610	11610	5
475	20240311	124800	52805870	11620	11620	11620	11620	0
476	20240311	124700	52805870	11620	11620	11620	11620	1
477	20240311	124600	52794250	11620	11620	11620	11620	0
478	20240311	124500	52794250	11620	11620	11620	11620	0
479	20240311	124400	52794250	11620	11620	11620	11620	0
480	20240311	124300	52794250	11620	11620	11620	11620	0
481	20240311	124200	52794250	11620	11620	11620	11620	16
482	20240311	124100	52608330	11620	11620	11620	11620	0
483	20240311	124000	52608330	11620	11620	11620	11620	22
484	20240311	123900	52352690	11620	11620	11620	11620	0
485	20240311	123800	52352690	11620	11620	11620	11620	10
486	20240311	123700	52236490	11620	11620	11620	11620	0
487	20240311	123600	52236490	11620	11620	11620	11620	0
488	20240311	123500	52236490	11620	11620	11620	11620	0
489	20240311	123400	52236490	11620	11620	11620	11620	99
490	20240311	123300	51086110	11620	11620	11620	11620	0
491	20240311	123200	51086110	11620	11620	11620	11620	0
492	20240311	123100	51086110	11620	11620	11620	11620	0
493	20240311	123000	51086110	11620	11600	11620	11600	132
494	20240311	122900	49554110	11620	11620	11620	11620	0
495	20240311	122800	49554110	11620	11620	11620	11620	0
496	20240311	122700	49554110	11620	11620	11620	11620	0
497	20240311	122600	49554110	11620	11620	11620	11620	0
498	20240311	122500	49554110	11620	11620	11620	11620	0
499	20240311	122400	49554110	11620	11620	11620	11620	1
500	20240311	122300	49542490	11620	11620	11620	11620	0
501	20240311	122200	49542490	11620	11620	11620	11620	2
502	20240311	122100	49519250	11620	11600	11620	11600	199
503	20240311	122000	47208870	11620	11600	11620	11600	227
504	20240311	121900	44573450	11620	11620	11620	11620	0
505	20240311	121800	44573450	11620	11620	11620	11620	0
506	20240311	121700	44573450	11620	11620	11620	11620	0
507	20240311	121600	44573450	11620	11620	11620	11620	0
508	20240311	121500	44573450	11620	11620	11620	11620	0
509	20240311	121400	44573450	11620	11610	11620	11610	4
510	20240311	121300	44526990	11600	11600	11600	11600	0
511	20240311	121200	44526990	11600	11600	11600	11600	0
512	20240311	121100	44526990	11600	11600	11600	11600	0
513	20240311	121000	44526990	11600	11600	11600	11600	0
514	20240311	120900	44526990	11600	11600	11600	11600	0
515	20240311	120800	44526990	11600	11600	11600	11600	0
516	20240311	120700	44526990	11600	11600	11600	11600	0
517	20240311	120600	44526990	11600	11600	11600	11600	0
518	20240311	120500	44526990	11600	11600	11600	11600	3
519	20240311	120400	44492190	11620	11620	11620	11620	0
520	20240311	120300	44492190	11620	11620	11620	11620	0
521	20240311	120200	44492190	11620	11620	11620	11620	0
522	20240311	120100	44492190	11620	11620	11620	11620	0
523	20240311	120000	44492190	11620	11620	11620	11620	0
524	20240311	115900	44492190	11620	11620	11620	11620	0
525	20240311	115800	44492190	11620	11620	11620	11620	0
526	20240311	115700	44492190	11620	11620	11620	11620	0
527	20240311	115600	44492190	11620	11620	11620	11620	0
528	20240311	115500	44492190	11620	11600	11620	11600	11
529	20240311	115400	44364490	11630	11630	11630	11630	0
530	20240311	115300	44364490	11630	11630	11630	11630	0
531	20240311	115200	44364490	11630	11630	11630	11630	0
532	20240311	115100	44364490	11630	11630	11630	11630	0
533	20240311	115000	44364490	11630	11630	11630	11630	0
534	20240311	114900	44364490	11630	11630	11630	11630	2
535	20240311	114800	44341230	11620	11620	11620	11620	15
536	20240311	114700	44166930	11630	11630	11630	11630	0
537	20240311	114600	44166930	11630	11630	11630	11630	0
538	20240311	114500	44166930	11630	11630	11630	11630	0
539	20240311	114400	44166930	11630	11630	11630	11630	0
540	20240311	114300	44166930	11630	11630	11630	11630	0
541	20240311	114200	44166930	11630	11630	11630	11630	0
542	20240311	114100	44166930	11630	11630	11630	11630	0
543	20240311	114000	44166930	11630	11630	11630	11630	1
544	20240311	113900	44155300	11630	11580	11630	11580	80
545	20240311	113800	43227290	11580	11580	11580	11580	0
546	20240311	113700	43227290	11580	11580	11580	11580	0
547	20240311	113600	43227290	11580	11580	11580	11580	0
548	20240311	113500	43227290	11580	11580	11580	11580	0
549	20240311	113400	43227290	11580	11580	11580	11580	0
550	20240311	113300	43227290	11580	11580	11580	11580	17
551	20240311	113200	43030430	11620	11620	11620	11620	5
552	20240311	113100	42972330	11580	11580	11580	11580	0
553	20240311	113000	42972330	11580	11580	11580	11580	0
554	20240311	112900	42972330	11580	11580	11580	11580	0
555	20240311	112800	42972330	11580	11580	11580	11580	0
556	20240311	112700	42972330	11580	11580	11580	11580	0
557	20240311	112600	42972330	11580	11580	11580	11580	0
558	20240311	112500	42972330	11580	11580	11580	11580	0
559	20240311	112400	42972330	11580	11580	11580	11580	0
560	20240311	112300	42972330	11580	11580	11580	11580	0
561	20240311	112200	42972330	11580	11580	11580	11580	0
562	20240311	112100	42972330	11580	11580	11580	11580	18
563	20240311	112000	42763890	11630	11630	11630	11630	0
564	20240311	111900	42763890	11630	11630	11630	11630	0
565	20240311	111800	42763890	11630	11630	11630	11630	0
566	20240311	111700	42763890	11630	11630	11630	11630	3
567	20240311	111600	42729000	11630	11630	11630	11630	21
568	20240311	111500	42484770	11580	11580	11580	11580	0
569	20240311	111400	42484770	11580	11580	11580	11580	0
570	20240311	111300	42484770	11580	11580	11580	11580	15
571	20240311	111200	42311070	11630	11630	11630	11630	5
572	20240311	111100	42252920	11630	11630	11630	11630	0
573	20240311	111000	42252920	11630	11630	11630	11630	0
574	20240311	110900	42252920	11630	11630	11630	11630	0
575	20240311	110800	42252920	11630	11630	11630	11630	0
576	20240311	110700	42252920	11630	11630	11630	11630	0
577	20240311	110600	42252920	11630	11630	11630	11630	0
578	20240311	110500	42252920	11630	11630	11630	11630	0
579	20240311	110400	42252920	11630	11590	11630	11590	2
580	20240311	110300	42229700	11610	11610	11610	11610	0
581	20240311	110200	42229700	11610	11610	11610	11610	0
582	20240311	110100	42229700	11610	11610	11610	11610	0
583	20240311	110000	42229700	11610	11610	11610	11610	1
584	20240311	105900	42218090	11610	11580	11610	11580	104
585	20240311	105800	41010800	11610	11610	11610	11610	0
586	20240311	105700	41010800	11610	11610	11610	11610	0
587	20240311	105600	41010800	11610	11610	11610	11610	0
588	20240311	105500	41010800	11610	11580	11610	11580	28
589	20240311	105400	40686410	11610	11610	11610	11610	0
590	20240311	105300	40686410	11610	11610	11610	11610	0
591	20240311	105200	40686410	11610	11610	11610	11610	0
592	20240311	105100	40686410	11610	11610	11610	11610	0
593	20240311	105000	40686410	11610	11610	11610	11610	18
594	20240311	104900	40477430	11600	11600	11600	11600	0
595	20240311	104800	40477430	11600	11600	11600	11600	10
596	20240311	104700	40361430	11600	11600	11600	11600	0
597	20240311	104600	40361430	11600	11600	11600	11600	18
598	20240311	104500	40152630	11610	11610	11610	11610	0
599	20240311	104400	40152630	11610	11610	11610	11610	0
600	20240311	104300	40152630	11610	11610	11610	11610	0
601	20240311	104200	40152630	11610	11610	11610	11610	0
602	20240311	104100	40152630	11610	11610	11610	11610	10
603	20240311	104000	40036530	11620	11620	11620	11620	0
604	20240311	103900	40036530	11620	11620	11620	11620	0
605	20240311	103800	40036530	11620	11620	11620	11620	0
606	20240311	103700	40036530	11620	11630	11630	11620	20
607	20240311	103600	39804030	11610	11610	11610	11610	0
608	20240311	103500	39804030	11610	11610	11610	11610	0
609	20240311	103400	39804030	11610	11610	11610	11610	5
610	20240311	103300	39745980	11630	11630	11630	11630	0
611	20240311	103200	39745980	11630	11630	11630	11630	0
612	20240311	103100	39745980	11630	11630	11630	11630	44
613	20240311	103000	39234260	11630	11630	11630	11630	3
614	20240311	102900	39199370	11630	11630	11630	11630	17
615	20240311	102800	39001660	11630	11630	11630	11630	0
616	20240311	102700	39001660	11630	11630	11630	11630	0
617	20240311	102600	39001660	11630	11630	11630	11630	0
618	20240311	102500	39001660	11630	11630	11630	11630	3
619	20240311	102400	38966770	11630	11630	11630	11630	9
620	20240311	102300	38862100	11640	11640	11640	11640	0
621	20240311	102200	38862100	11640	11640	11640	11640	0
622	20240311	102100	38862100	11640	11640	11640	11640	0
623	20240311	102000	38862100	11640	11640	11640	11640	0
624	20240311	101900	38862100	11640	11610	11640	11610	1125
625	20240311	101800	25788820	11610	11610	11610	11610	0
626	20240311	101700	25788820	11610	11610	11610	11610	0
627	20240311	101600	25788820	11610	11600	11610	11600	10
628	20240311	101500	25672770	11600	11600	11600	11600	21
629	20240311	101400	25429170	11600	11600	11600	11600	18
630	20240311	101300	25220370	11600	11600	11600	11600	0
631	20240311	101200	25220370	11600	11600	11600	11600	0
632	20240311	101100	25220370	11600	11600	11600	11600	0
633	20240311	101000	25220370	11600	11600	11600	11600	3
634	20240311	100900	25185570	11610	11610	11610	11610	0
635	20240311	100800	25185570	11610	11610	11610	11610	0
636	20240311	100700	25185570	11610	11610	11610	11610	22
637	20240311	100600	24930150	11610	11610	11610	11610	0
638	20240311	100500	24930150	11610	11610	11610	11610	100
639	20240311	100400	23769150	11610	11610	11610	11560	230
640	20240311	100300	21101850	11610	11610	11610	11610	0
641	20240311	100200	21101850	11610	11610	11610	11610	0
642	20240311	100100	21101850	11610	11610	11610	11610	6
643	20240311	100000	21032190	11610	11610	11610	11610	0
644	20240311	095900	21032190	11610	11610	11610	11610	0
645	20240311	095800	21032190	11610	11610	11610	11610	50
646	20240311	095700	20451690	11620	11620	11620	11620	0
647	20240311	095600	20451690	11620	11620	11620	11620	0
648	20240311	095500	20451690	11620	11600	11620	11600	294
649	20240311	095400	17038930	11580	11580	11580	11580	0
650	20240311	095300	17038930	11580	11560	11580	11560	103
651	20240311	095200	15846270	11560	11560	11560	11560	0
652	20240311	095100	15846270	11560	11560	11560	11560	0
653	20240311	095000	15846270	11560	11560	11560	11560	0
654	20240311	094900	15846270	11560	11560	11560	11560	5
655	20240311	094800	15788470	11580	11580	11580	11580	1
656	20240311	094700	15776890	11580	11580	11580	11580	0
657	20240311	094600	15776890	11580	11580	11580	11580	0
658	20240311	094500	15776890	11580	11600	11600	11580	60
659	20240311	094400	15081230	11600	11600	11600	11600	0
660	20240311	094300	15081230	11600	11600	11600	11600	0
661	20240311	094200	15081230	11600	11600	11600	11600	2
662	20240311	094100	15058030	11600	11600	11600	11600	0
663	20240311	094000	15058030	11600	11560	11600	11550	63
664	20240311	093900	14327630	11600	11600	11600	11600	0
665	20240311	093800	14327630	11600	11600	11600	11600	48
666	20240311	093700	13770830	11620	11610	11620	11600	23
667	20240311	093600	13503800	11610	11610	11610	11610	19
668	20240311	093500	13283210	11610	11610	11610	11610	0
669	20240311	093400	13283210	11610	11610	11610	11610	0
670	20240311	093300	13283210	11610	11610	11610	11610	0
671	20240311	093200	13283210	11610	11610	11610	11610	0
672	20240311	093100	13283210	11610	11610	11610	11610	0
673	20240311	093000	13283210	11610	11610	11610	11610	2
674	20240311	092900	13259990	11600	11540	11600	11540	106
675	20240311	092800	12030690	11600	11600	11600	11600	0
676	20240311	092700	12030690	11600	11600	11600	11600	0
677	20240311	092600	12030690	11600	11600	11600	11600	0
678	20240311	092500	12030690	11600	11600	11600	11600	0
679	20240311	092400	12030690	11600	11590	11600	11590	31
680	20240311	092300	11671230	11600	11540	11600	11540	135
681	20240311	092200	10105640	11600	11600	11600	11550	211
682	20240311	092100	7658540	11600	11600	11600	11600	0
683	20240311	092000	7658540	11600	11600	11600	11600	0
684	20240311	091900	7658540	11600	11600	11600	11600	0
685	20240311	091800	7658540	11600	11600	11600	11600	0
686	20240311	091700	7658540	11600	11600	11600	11600	10
687	20240311	091600	7542540	11600	11600	11600	11600	10
688	20240311	091500	7426540	11600	11600	11600	11600	0
689	20240311	091400	7426540	11600	11590	11600	11590	3
690	20240311	091300	7391760	11590	11590	11590	11590	8
691	20240311	091200	7299040	11590	11590	11590	11590	1
692	20240311	091100	7287450	11600	11600	11600	11600	0
693	20240311	091000	7287450	11600	11600	11600	11600	0
694	20240311	090900	7287450	11600	11600	11600	11600	0
695	20240311	090800	7287450	11600	11600	11600	11600	0
696	20240311	090700	7287450	11600	11550	11600	11510	50
697	20240311	090600	6710580	11560	11560	11560	11560	241
698	20240311	090500	3924620	11600	11600	11600	11600	100
699	20240311	090400	2764620	11600	11600	11600	11600	35
700	20240311	090300	2358620	11600	11600	11600	11600	0
701	20240311	090200	2358620	11600	11600	11600	11600	0
702	20240311	090100	2358620	11600	11600	11600	11600	12
703	20240311	090000	2219420	11620	11620	11620	11620	191