KissMeData/368600/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	211700	553222010	5670	5670	5670	5670	255
3	20240311	211600	553222010	5670	5670	5670	5670	0
4	20240311	211500	553222010	5670	5670	5670	5670	0
5	20240311	211400	553222010	5670	5670	5670	5670	0
6	20240311	211300	553222010	5670	5670	5670	5670	0
7	20240311	211200	553222010	5670	5670	5670	5670	0
8	20240311	211100	553222010	5670	5670	5670	5670	0
9	20240311	211000	553222010	5670	5670	5670	5670	0
10	20240311	210900	553222010	5670	5670	5670	5670	0
11	20240311	210800	553222010	5670	5670	5670	5670	0
12	20240311	210700	553222010	5670	5670	5670	5670	0
13	20240311	210600	553222010	5670	5670	5670	5670	0
14	20240311	210500	553222010	5670	5670	5670	5670	0
15	20240311	210400	553222010	5670	5670	5670	5670	0
16	20240311	210300	553222010	5670	5670	5670	5670	0
17	20240311	210200	553222010	5670	5670	5670	5670	0
18	20240311	210100	553222010	5670	5670	5670	5670	0
19	20240311	210000	553222010	5670	5670	5670	5670	0
20	20240311	205900	553222010	5670	5670	5670	5670	0
21	20240311	205800	553222010	5670	5670	5670	5670	0
22	20240311	205700	553222010	5670	5670	5670	5670	0
23	20240311	205600	553222010	5670	5670	5670	5670	0
24	20240311	205500	553222010	5670	5670	5670	5670	0
25	20240311	205400	553222010	5670	5670	5670	5670	0
26	20240311	205300	553222010	5670	5670	5670	5670	0
27	20240311	205200	553222010	5670	5670	5670	5670	0
28	20240311	205100	553222010	5670	5670	5670	5670	0
29	20240311	205000	553222010	5670	5670	5670	5670	0
30	20240311	204900	553222010	5670	5670	5670	5670	0
31	20240311	204800	553222010	5670	5670	5670	5670	0
32	20240311	204700	553222010	5670	5670	5670	5670	255
33	20240311	204600	553222010	5670	5670	5670	5670	0
34	20240311	204500	553222010	5670	5670	5670	5670	0
35	20240311	204400	553222010	5670	5670	5670	5670	0
36	20240311	204300	553222010	5670	5670	5670	5670	0
37	20240311	204200	553222010	5670	5670	5670	5670	0
38	20240311	204100	553222010	5670	5670	5670	5670	0
39	20240311	204000	553222010	5670	5670	5670	5670	0
40	20240311	203900	553222010	5670	5670	5670	5670	0
41	20240311	203800	553222010	5670	5670	5670	5670	0
42	20240311	203700	553222010	5670	5670	5670	5670	0
43	20240311	203600	553222010	5670	5670	5670	5670	0
44	20240311	203500	553222010	5670	5670	5670	5670	0
45	20240311	203400	553222010	5670	5670	5670	5670	0
46	20240311	203300	553222010	5670	5670	5670	5670	0
47	20240311	203200	553222010	5670	5670	5670	5670	0
48	20240311	203100	553222010	5670	5670	5670	5670	0
49	20240311	203000	553222010	5670	5670	5670	5670	0
50	20240311	202900	553222010	5670	5670	5670	5670	0
51	20240311	202800	553222010	5670	5670	5670	5670	0
52	20240311	202700	553222010	5670	5670	5670	5670	0
53	20240311	202600	553222010	5670	5670	5670	5670	0
54	20240311	202500	553222010	5670	5670	5670	5670	0
55	20240311	202400	553222010	5670	5670	5670	5670	0
56	20240311	202300	553222010	5670	5670	5670	5670	0
57	20240311	202200	553222010	5670	5670	5670	5670	0
58	20240311	202100	553222010	5670	5670	5670	5670	0
59	20240311	202000	553222010	5670	5670	5670	5670	0
60	20240311	201900	553222010	5670	5670	5670	5670	0
61	20240311	201800	553222010	5670	5670	5670	5670	0
62	20240311	201700	553222010	5670	5670	5670	5670	255
63	20240311	201600	553222010	5670	5670	5670	5670	0
64	20240311	201500	553222010	5670	5670	5670	5670	0
65	20240311	201400	553222010	5670	5670	5670	5670	0
66	20240311	201300	553222010	5670	5670	5670	5670	0
67	20240311	201200	553222010	5670	5670	5670	5670	0
68	20240311	201100	553222010	5670	5670	5670	5670	0
69	20240311	201000	553222010	5670	5670	5670	5670	0
70	20240311	200900	553222010	5670	5670	5670	5670	0
71	20240311	200800	553222010	5670	5670	5670	5670	0
72	20240311	200700	553222010	5670	5670	5670	5670	0
73	20240311	200600	553222010	5670	5670	5670	5670	0
74	20240311	200500	553222010	5670	5670	5670	5670	0
75	20240311	200400	553222010	5670	5670	5670	5670	0
76	20240311	200300	553222010	5670	5670	5670	5670	0
77	20240311	200200	553222010	5670	5670	5670	5670	0
78	20240311	200100	553222010	5670	5670	5670	5670	0
79	20240311	200000	553222010	5670	5670	5670	5670	0
80	20240311	195900	553222010	5670	5670	5670	5670	0
81	20240311	195800	553222010	5670	5670	5670	5670	0
82	20240311	195700	553222010	5670	5670	5670	5670	0
83	20240311	195600	553222010	5670	5670	5670	5670	0
84	20240311	195500	553222010	5670	5670	5670	5670	0
85	20240311	195400	553222010	5670	5670	5670	5670	0
86	20240311	195300	553222010	5670	5670	5670	5670	0
87	20240311	195200	553222010	5670	5670	5670	5670	0
88	20240311	195100	553222010	5670	5670	5670	5670	0
89	20240311	195000	553222010	5670	5670	5670	5670	0
90	20240311	194900	553222010	5670	5670	5670	5670	0
91	20240311	194800	553222010	5670	5670	5670	5670	0
92	20240311	194700	553222010	5670	5670	5670	5670	255
93	20240311	194600	553222010	5670	5670	5670	5670	0
94	20240311	194500	553222010	5670	5670	5670	5670	0
95	20240311	194400	553222010	5670	5670	5670	5670	0
96	20240311	194300	553222010	5670	5670	5670	5670	0
97	20240311	194200	553222010	5670	5670	5670	5670	0
98	20240311	194100	553222010	5670	5670	5670	5670	0
99	20240311	194000	553222010	5670	5670	5670	5670	0
100	20240311	193900	553222010	5670	5670	5670	5670	0
101	20240311	193800	553222010	5670	5670	5670	5670	0
102	20240311	193700	553222010	5670	5670	5670	5670	0
103	20240311	193600	553222010	5670	5670	5670	5670	0
104	20240311	193500	553222010	5670	5670	5670	5670	0
105	20240311	193400	553222010	5670	5670	5670	5670	0
106	20240311	193300	553222010	5670	5670	5670	5670	0
107	20240311	193200	553222010	5670	5670	5670	5670	0
108	20240311	193100	553222010	5670	5670	5670	5670	0
109	20240311	193000	553222010	5670	5670	5670	5670	0
110	20240311	192900	553222010	5670	5670	5670	5670	0
111	20240311	192800	553222010	5670	5670	5670	5670	0
112	20240311	192700	553222010	5670	5670	5670	5670	0
113	20240311	192600	553222010	5670	5670	5670	5670	0
114	20240311	192500	553222010	5670	5670	5670	5670	0
115	20240311	192400	553222010	5670	5670	5670	5670	0
116	20240311	192300	553222010	5670	5670	5670	5670	0
117	20240311	192200	553222010	5670	5670	5670	5670	0
118	20240311	192100	553222010	5670	5670	5670	5670	0
119	20240311	192000	553222010	5670	5670	5670	5670	0
120	20240311	191900	553222010	5670	5670	5670	5670	0
121	20240311	191800	553222010	5670	5670	5670	5670	0
122	20240311	191700	553222010	5670	5670	5670	5670	255
123	20240311	191600	553222010	5670	5670	5670	5670	0
124	20240311	191500	553222010	5670	5670	5670	5670	0
125	20240311	191400	553222010	5670	5670	5670	5670	0
126	20240311	191300	553222010	5670	5670	5670	5670	0
127	20240311	191200	553222010	5670	5670	5670	5670	0
128	20240311	191100	553222010	5670	5670	5670	5670	0
129	20240311	191000	553222010	5670	5670	5670	5670	0
130	20240311	190900	553222010	5670	5670	5670	5670	0
131	20240311	190800	553222010	5670	5670	5670	5670	0
132	20240311	190700	553222010	5670	5670	5670	5670	0
133	20240311	190600	553222010	5670	5670	5670	5670	0
134	20240311	190500	553222010	5670	5670	5670	5670	0
135	20240311	190400	553222010	5670	5670	5670	5670	0
136	20240311	190300	553222010	5670	5670	5670	5670	0
137	20240311	190200	553222010	5670	5670	5670	5670	0
138	20240311	190100	553222010	5670	5670	5670	5670	0
139	20240311	190000	553222010	5670	5670	5670	5670	0
140	20240311	185900	553222010	5670	5670	5670	5670	0
141	20240311	185800	553222010	5670	5670	5670	5670	0
142	20240311	185700	553222010	5670	5670	5670	5670	0
143	20240311	185600	553222010	5670	5670	5670	5670	0
144	20240311	185500	553222010	5670	5670	5670	5670	0
145	20240311	185400	553222010	5670	5670	5670	5670	0
146	20240311	185300	553222010	5670	5670	5670	5670	0
147	20240311	185200	553222010	5670	5670	5670	5670	0
148	20240311	185100	553222010	5670	5670	5670	5670	0
149	20240311	185000	553222010	5670	5670	5670	5670	0
150	20240311	184900	553222010	5670	5670	5670	5670	0
151	20240311	184800	553222010	5670	5670	5670	5670	0
152	20240311	184700	553222010	5670	5670	5670	5670	255
153	20240311	184600	553222010	5670	5670	5670	5670	0
154	20240311	184500	553222010	5670	5670	5670	5670	0
155	20240311	184400	553222010	5670	5670	5670	5670	0
156	20240311	184300	553222010	5670	5670	5670	5670	0
157	20240311	184200	553222010	5670	5670	5670	5670	0
158	20240311	184100	553222010	5670	5670	5670	5670	0
159	20240311	184000	553222010	5670	5670	5670	5670	0
160	20240311	183900	553222010	5670	5670	5670	5670	0
161	20240311	183800	553222010	5670	5670	5670	5670	0
162	20240311	183700	553222010	5670	5670	5670	5670	0
163	20240311	183600	553222010	5670	5670	5670	5670	0
164	20240311	183500	553222010	5670	5670	5670	5670	0
165	20240311	183400	553222010	5670	5670	5670	5670	0
166	20240311	183300	553222010	5670	5670	5670	5670	0
167	20240311	183200	553222010	5670	5670	5670	5670	0
168	20240311	183100	553222010	5670	5670	5670	5670	0
169	20240311	183000	553222010	5670	5670	5670	5670	0
170	20240311	182900	553222010	5670	5670	5670	5670	0
171	20240311	182800	553222010	5670	5670	5670	5670	0
172	20240311	182700	553222010	5670	5670	5670	5670	0
173	20240311	182600	553222010	5670	5670	5670	5670	0
174	20240311	182500	553222010	5670	5670	5670	5670	0
175	20240311	182400	553222010	5670	5670	5670	5670	0
176	20240311	182300	553222010	5670	5670	5670	5670	0
177	20240311	182200	553222010	5670	5670	5670	5670	0
178	20240311	182100	553222010	5670	5670	5670	5670	0
179	20240311	182000	553222010	5670	5670	5670	5670	0
180	20240311	181900	553222010	5670	5670	5670	5670	0
181	20240311	181800	553222010	5670	5670	5670	5670	0
182	20240311	181700	553222010	5670	5670	5670	5670	255
183	20240311	181600	553222010	5670	5670	5670	5670	0
184	20240311	181500	553222010	5670	5670	5670	5670	0
185	20240311	181400	553222010	5670	5670	5670	5670	0
186	20240311	181300	553222010	5670	5670	5670	5670	0
187	20240311	181200	553222010	5670	5670	5670	5670	0
188	20240311	181100	553222010	5670	5670	5670	5670	0
189	20240311	181000	553222010	5670	5670	5670	5670	0
190	20240311	180900	553222010	5670	5670	5670	5670	0
191	20240311	180800	553222010	5670	5670	5670	5670	0
192	20240311	180700	553222010	5670	5670	5670	5670	0
193	20240311	180600	553222010	5670	5670	5670	5670	0
194	20240311	180500	553222010	5670	5670	5670	5670	0
195	20240311	180400	553222010	5670	5670	5670	5670	0
196	20240311	180300	553222010	5670	5670	5670	5670	0
197	20240311	180200	553222010	5670	5670	5670	5670	0
198	20240311	180100	553222010	5670	5670	5670	5670	0
199	20240311	180000	553222010	5670	5670	5670	5670	0
200	20240311	175900	553222010	5670	5670	5670	5670	0
201	20240311	175800	553222010	5670	5670	5670	5670	0
202	20240311	175700	553222010	5670	5670	5670	5670	0
203	20240311	175600	553222010	5670	5670	5670	5670	0
204	20240311	175500	553222010	5670	5670	5670	5670	0
205	20240311	175400	553222010	5670	5670	5670	5670	0
206	20240311	175300	553222010	5670	5670	5670	5670	0
207	20240311	175200	553222010	5670	5670	5670	5670	0
208	20240311	175100	553222010	5670	5670	5670	5670	0
209	20240311	175000	553222010	5670	5670	5670	5670	0
210	20240311	174900	553222010	5670	5670	5670	5670	0
211	20240311	174800	553222010	5670	5670	5670	5670	0
212	20240311	174700	553222010	5670	5670	5670	5670	255
213	20240311	174600	553222010	5670	5670	5670	5670	0
214	20240311	174500	553222010	5670	5670	5670	5670	0
215	20240311	174400	553222010	5670	5670	5670	5670	0
216	20240311	174300	553222010	5670	5670	5670	5670	0
217	20240311	174200	553222010	5670	5670	5670	5670	0
218	20240311	174100	553222010	5670	5670	5670	5670	0
219	20240311	174000	553222010	5670	5670	5670	5670	0
220	20240311	173900	553222010	5670	5670	5670	5670	0
221	20240311	173800	553222010	5670	5670	5670	5670	0
222	20240311	173700	553222010	5670	5670	5670	5670	0
223	20240311	173600	553222010	5670	5670	5670	5670	0
224	20240311	173500	553222010	5670	5670	5670	5670	0
225	20240311	173400	553222010	5670	5670	5670	5670	0
226	20240311	173300	553222010	5670	5670	5670	5670	0
227	20240311	173200	553222010	5670	5670	5670	5670	0
228	20240311	173100	553222010	5670	5670	5670	5670	0
229	20240311	173000	553222010	5670	5670	5670	5670	0
230	20240311	172900	553222010	5670	5670	5670	5670	0
231	20240311	172800	553222010	5670	5670	5670	5670	0
232	20240311	172700	553222010	5670	5670	5670	5670	0
233	20240311	172600	553222010	5670	5670	5670	5670	0
234	20240311	172500	553222010	5670	5670	5670	5670	0
235	20240311	172400	553222010	5670	5670	5670	5670	0
236	20240311	172300	553222010	5670	5670	5670	5670	0
237	20240311	172200	553222010	5670	5670	5670	5670	0
238	20240311	172100	553222010	5670	5670	5670	5670	0
239	20240311	172000	553222010	5670	5670	5670	5670	0
240	20240311	171900	553222010	5670	5670	5670	5670	0
241	20240311	171800	553222010	5670	5670	5670	5670	0
242	20240311	171700	553222010	5670	5670	5670	5670	255
243	20240311	171600	553222010	5670	5670	5670	5670	0
244	20240311	171500	553222010	5670	5670	5670	5670	0
245	20240311	171400	553222010	5670	5670	5670	5670	0
246	20240311	171300	553222010	5670	5670	5670	5670	0
247	20240311	171200	553222010	5670	5670	5670	5670	0
248	20240311	171100	553222010	5670	5670	5670	5670	0
249	20240311	171000	553222010	5670	5670	5670	5670	0
250	20240311	170900	553222010	5670	5670	5670	5670	0
251	20240311	170800	553222010	5670	5670	5670	5670	0
252	20240311	170700	553222010	5670	5670	5670	5670	0
253	20240311	170600	553222010	5670	5670	5670	5670	0
254	20240311	170500	553222010	5670	5670	5670	5670	0
255	20240311	170400	553222010	5670	5670	5670	5670	0
256	20240311	170300	553222010	5670	5670	5670	5670	0
257	20240311	170200	553222010	5670	5670	5670	5670	0
258	20240311	170100	553222010	5670	5670	5670	5670	0
259	20240311	170000	553222010	5670	5670	5670	5670	0
260	20240311	165900	553222010	5670	5670	5670	5670	0
261	20240311	165800	553222010	5670	5670	5670	5670	0
262	20240311	165700	553222010	5670	5670	5670	5670	0
263	20240311	165600	553222010	5670	5670	5670	5670	0
264	20240311	165500	553222010	5670	5670	5670	5670	0
265	20240311	165400	553222010	5670	5670	5670	5670	0
266	20240311	165300	553222010	5670	5670	5670	5670	0
267	20240311	165200	553222010	5670	5670	5670	5670	0
268	20240311	165100	553222010	5670	5670	5670	5670	0
269	20240311	165000	553222010	5670	5670	5670	5670	0
270	20240311	164900	553222010	5670	5670	5670	5670	0
271	20240311	164800	553222010	5670	5670	5670	5670	0
272	20240311	164700	553222010	5670	5670	5670	5670	255
273	20240311	164600	553222010	5670	5670	5670	5670	0
274	20240311	164500	553222010	5670	5670	5670	5670	0
275	20240311	164400	553222010	5670	5670	5670	5670	0
276	20240311	164300	553222010	5670	5670	5670	5670	0
277	20240311	164200	553222010	5670	5670	5670	5670	0
278	20240311	164100	553222010	5670	5670	5670	5670	0
279	20240311	164000	553222010	5670	5670	5670	5670	0
280	20240311	163900	553222010	5670	5670	5670	5670	0
281	20240311	163800	553222010	5670	5670	5670	5670	0
282	20240311	163700	553222010	5670	5670	5670	5670	0
283	20240311	163600	553222010	5670	5670	5670	5670	0
284	20240311	163500	553222010	5670	5670	5670	5670	0
285	20240311	163400	553222010	5670	5670	5670	5670	0
286	20240311	163300	553222010	5670	5670	5670	5670	0
287	20240311	163200	553222010	5670	5670	5670	5670	0
288	20240311	163100	553222010	5670	5670	5670	5670	0
289	20240311	163000	553222010	5670	5670	5670	5670	0
290	20240311	162900	553222010	5670	5670	5670	5670	0
291	20240311	162800	553222010	5670	5670	5670	5670	0
292	20240311	162700	553222010	5670	5670	5670	5670	0
293	20240311	162600	553222010	5670	5670	5670	5670	0
294	20240311	162500	553222010	5670	5670	5670	5670	0
295	20240311	162400	553222010	5670	5670	5670	5670	0
296	20240311	162300	553222010	5670	5670	5670	5670	0
297	20240311	162200	553222010	5670	5670	5670	5670	0
298	20240311	162100	553222010	5670	5670	5670	5670	0
299	20240311	162000	553222010	5670	5670	5670	5670	0
300	20240311	161900	553222010	5670	5670	5670	5670	0
301	20240311	161800	553222010	5670	5670	5670	5670	0
302	20240311	161700	553222010	5670	5670	5670	5670	255
303	20240311	161600	553222010	5670	5670	5670	5670	0
304	20240311	161500	553222010	5670	5670	5670	5670	0
305	20240311	161400	553222010	5670	5670	5670	5670	0
306	20240311	161300	553222010	5670	5670	5670	5670	0
307	20240311	161200	553222010	5670	5670	5670	5670	0
308	20240311	161100	553222010	5670	5670	5670	5670	0
309	20240311	161000	553222010	5670	5670	5670	5670	0
310	20240311	160900	553222010	5670	5670	5670	5670	0
311	20240311	160800	553222010	5670	5670	5670	5670	0
312	20240311	160700	553222010	5670	5670	5670	5670	0
313	20240311	160600	553222010	5670	5670	5670	5670	0
314	20240311	160500	553222010	5670	5670	5670	5670	0
315	20240311	160400	553222010	5670	5670	5670	5670	0
316	20240311	160300	553222010	5670	5670	5670	5670	0
317	20240311	160200	553222010	5670	5670	5670	5670	0
318	20240311	160100	553222010	5670	5670	5670	5670	0
319	20240311	160000	553222010	5670	5670	5670	5670	0
320	20240311	155900	553222010	5670	5670	5670	5670	0
321	20240311	155800	553222010	5670	5670	5670	5670	0
322	20240311	155700	553222010	5670	5670	5670	5670	0
323	20240311	155600	553222010	5670	5670	5670	5670	0
324	20240311	155500	553222010	5670	5670	5670	5670	0
325	20240311	155400	553222010	5670	5670	5670	5670	0
326	20240311	155300	553222010	5670	5670	5670	5670	0
327	20240311	155200	553222010	5670	5670	5670	5670	0
328	20240311	155100	553222010	5670	5670	5670	5670	0
329	20240311	155000	553222010	5670	5670	5670	5670	0
330	20240311	154900	553222010	5670	5670	5670	5670	0
331	20240311	154800	553222010	5670	5670	5670	5670	0
332	20240311	154700	553222010	5670	5670	5670	5670	255
333	20240311	154600	553222010	5670	5670	5670	5670	0
334	20240311	154500	553222010	5670	5670	5670	5670	0
335	20240311	154400	553222010	5670	5670	5670	5670	0
336	20240311	154300	553222010	5670	5670	5670	5670	0
337	20240311	154200	553222010	5670	5670	5670	5670	0
338	20240311	154100	553222010	5670	5670	5670	5670	0
339	20240311	154000	553222010	5670	5670	5670	5670	0
340	20240311	153900	553222010	5670	5670	5670	5670	0
341	20240311	153800	553222010	5670	5670	5670	5670	0
342	20240311	153700	553222010	5670	5670	5670	5670	0
343	20240311	153600	553222010	5670	5670	5670	5670	0
344	20240311	153500	553222010	5670	5670	5670	5670	0
345	20240311	153400	553222010	5670	5670	5670	5670	0
346	20240311	153300	553222010	5670	5670	5670	5670	0
347	20240311	153200	553222010	5670	5670	5670	5670	0
348	20240311	153100	553222010	5670	5670	5670	5670	0
349	20240311	153000	553222010	5670	5670	5670	5670	255
350	20240311	152900	551776160	5670	5670	5670	5670	0
351	20240311	152800	551776160	5670	5670	5670	5670	0
352	20240311	152700	551776160	5670	5670	5670	5670	0
353	20240311	152600	551776160	5670	5670	5670	5670	0
354	20240311	152500	551776160	5670	5670	5670	5670	0
355	20240311	152400	551776160	5670	5670	5670	5670	0
356	20240311	152300	551776160	5670	5670	5670	5670	0
357	20240311	152200	551776160	5670	5670	5670	5670	0
358	20240311	152100	551776160	5670	5670	5670	5670	0
359	20240311	152000	551776160	5670	5670	5670	5670	0
360	20240311	151900	551776160	5670	5710	5720	5670	945
361	20240311	151800	546378590	5720	5720	5720	5720	0
362	20240311	151700	546378590	5720	5720	5720	5720	0
363	20240311	151600	546378590	5720	5720	5720	5720	0
364	20240311	151500	546378590	5720	5710	5720	5670	509
365	20240311	151400	543487040	5730	5710	5730	5710	6
366	20240311	151300	543452760	5710	5710	5710	5710	0
367	20240311	151200	543452760	5710	5710	5710	5710	113
368	20240311	151100	542807530	5700	5700	5700	5700	71
369	20240311	151000	542402830	5700	5700	5700	5700	500
370	20240311	150900	539552830	5700	5670	5700	5670	19
371	20240311	150800	539445070	5670	5670	5670	5670	0
372	20240311	150700	539445070	5670	5670	5670	5670	0
373	20240311	150600	539445070	5670	5670	5670	5670	0
374	20240311	150500	539445070	5670	5670	5670	5670	0
375	20240311	150400	539445070	5670	5670	5670	5670	0
376	20240311	150300	539445070	5670	5700	5700	5670	152
377	20240311	150200	538583170	5700	5700	5700	5700	3
378	20240311	150100	538566070	5710	5710	5710	5710	0
379	20240311	150000	538566070	5710	5710	5710	5710	15
380	20240311	145900	538480420	5710	5710	5710	5710	100
381	20240311	145800	537909420	5710	5710	5710	5710	1
382	20240311	145700	537903710	5670	5670	5670	5670	1
383	20240311	145600	537898040	5710	5710	5710	5710	0
384	20240311	145500	537898040	5710	5710	5710	5710	0
385	20240311	145400	537898040	5710	5710	5710	5710	0
386	20240311	145300	537898040	5710	5710	5710	5710	0
387	20240311	145200	537898040	5710	5710	5710	5710	0
388	20240311	145100	537898040	5710	5710	5710	5710	0
389	20240311	145000	537898040	5710	5710	5710	5710	0
390	20240311	144900	537898040	5710	5710	5710	5710	0
391	20240311	144800	537898040	5710	5710	5710	5710	1
392	20240311	144700	537892330	5710	5710	5710	5710	0
393	20240311	144600	537892330	5710	5710	5710	5710	0
394	20240311	144500	537892330	5710	5710	5710	5710	0
395	20240311	144400	537892330	5710	5700	5710	5700	38
396	20240311	144300	537675710	5700	5700	5700	5700	0
397	20240311	144200	537675710	5700	5700	5700	5700	0
398	20240311	144100	537675710	5700	5700	5700	5700	0
399	20240311	144000	537675710	5700	5700	5700	5700	520
400	20240311	143900	534711710	5670	5670	5670	5670	0
401	20240311	143800	534711710	5670	5700	5700	5670	26
402	20240311	143700	534564140	5710	5710	5710	5710	0
403	20240311	143600	534564140	5710	5710	5710	5710	0
404	20240311	143500	534564140	5710	5710	5710	5710	0
405	20240311	143400	534564140	5710	5710	5710	5710	46
406	20240311	143300	534301480	5720	5720	5720	5720	0
407	20240311	143200	534301480	5720	5720	5720	5720	0
408	20240311	143100	534301480	5720	5720	5720	5720	0
409	20240311	143000	534301480	5720	5720	5720	5720	0
410	20240311	142900	534301480	5720	5720	5720	5720	0
411	20240311	142800	534301480	5720	5720	5720	5720	0
412	20240311	142700	534301480	5720	5720	5720	5720	0
413	20240311	142600	534301480	5720	5720	5720	5720	8
414	20240311	142500	534255720	5750	5750	5750	5750	0
415	20240311	142400	534255720	5750	5750	5750	5750	1
416	20240311	142300	534249970	5760	5760	5760	5760	6
417	20240311	142200	534215410	5670	5770	5770	5670	50
418	20240311	142100	533930220	5780	5770	5780	5770	27
419	20240311	142000	533774390	5780	5780	5780	5740	87
420	20240311	141900	533272890	5780	5650	5780	5650	543
421	20240311	141800	530189600	5650	5650	5650	5650	50
422	20240311	141700	529907100	5640	5640	5640	5640	75
423	20240311	141600	529484100	5640	5640	5640	5640	0
424	20240311	141500	529484100	5640	5640	5640	5640	5
425	20240311	141400	529455900	5640	5640	5640	5640	0
426	20240311	141300	529455900	5640	5640	5640	5640	0
427	20240311	141200	529455900	5640	5640	5640	5640	5
428	20240311	141100	529427700	5650	5650	5650	5650	0
429	20240311	141000	529427700	5650	5650	5650	5650	0
430	20240311	140900	529427700	5650	5650	5650	5650	0
431	20240311	140800	529427700	5650	5650	5650	5650	0
432	20240311	140700	529427700	5650	5640	5650	5640	26
433	20240311	140600	529281040	5650	5650	5650	5650	0
434	20240311	140500	529281040	5650	5650	5650	5650	1
435	20240311	140400	529275390	5660	5660	5660	5660	0
436	20240311	140300	529275390	5660	5660	5660	5660	0
437	20240311	140200	529275390	5660	5660	5660	5660	0
438	20240311	140100	529275390	5660	5630	5660	5630	691
439	20240311	140000	525384760	5680	5680	5680	5680	0
440	20240311	135900	525384760	5680	5650	5680	5650	394
441	20240311	135800	523158600	5700	5630	5700	5630	131
442	20240311	135700	522420830	5640	5670	5670	5640	319
443	20240311	135600	520619430	5670	5680	5680	5660	319
444	20240311	135500	518811660	5670	5680	5720	5670	63
445	20240311	135400	518452230	5680	5690	5690	5670	132
446	20240311	135300	517702400	5720	5720	5720	5720	1
447	20240311	135200	517696680	5720	5720	5720	5720	10
448	20240311	135100	517639480	5720	5690	5720	5690	202
449	20240311	135000	516489830	5720	5710	5720	5710	27
450	20240311	134900	516335640	5710	5710	5710	5710	0
451	20240311	134800	516335640	5710	5680	5710	5680	11
452	20240311	134700	516273020	5650	5710	5710	5650	2331
453	20240311	134600	503002480	5730	5710	5740	5710	607
454	20240311	134500	499536380	5740	5720	5740	5720	6
455	20240311	134400	499502040	5720	5720	5720	5720	72
456	20240311	134300	499090200	5770	5730	5770	5730	61
457	20240311	134200	498740630	5790	5790	5790	5790	0
458	20240311	134100	498740630	5790	5790	5790	5790	0
459	20240311	134000	498740630	5790	5780	5790	5780	27
460	20240311	133900	498584560	5780	5780	5780	5780	72
461	20240311	133800	498168400	5790	5780	5790	5780	4
462	20240311	133700	498145270	5790	5780	5790	5780	17
463	20240311	133600	498047000	5790	5790	5790	5790	0
464	20240311	133500	498047000	5790	5790	5790	5790	2
465	20240311	133400	498035420	5790	5780	5790	5780	32
466	20240311	133300	497850420	5780	5780	5780	5780	0
467	20240311	133200	497850420	5780	5780	5780	5780	27
468	20240311	133100	497694360	5780	5780	5780	5780	41
469	20240311	133000	497457380	5780	5780	5780	5780	20
470	20240311	132900	497341780	5780	5780	5780	5780	14
471	20240311	132800	497260860	5790	5790	5790	5790	0
472	20240311	132700	497260860	5790	5790	5790	5790	0
473	20240311	132600	497260860	5790	5790	5790	5790	15
474	20240311	132500	497174010	5800	5800	5800	5800	0
475	20240311	132400	497174010	5800	5800	5800	5800	2
476	20240311	132300	497162410	5800	5800	5800	5800	0
477	20240311	132200	497162410	5800	5800	5800	5800	28
478	20240311	132100	497000010	5810	5780	5810	5780	137
479	20240311	132000	496206050	5780	5770	5780	5770	95
480	20240311	131900	495657840	5770	5770	5770	5770	10
481	20240311	131800	495600140	5770	5770	5770	5770	0
482	20240311	131700	495600140	5770	5760	5770	5760	23
483	20240311	131600	495467600	5740	5740	5740	5740	10
484	20240311	131500	495410200	5790	5780	5790	5710	306
485	20240311	131400	493655850	5830	5830	5830	5830	0
486	20240311	131300	493655850	5830	5830	5830	5830	9
487	20240311	131200	493603380	5830	5830	5830	5830	1
488	20240311	131100	493597550	5830	5830	5830	5830	27
489	20240311	131000	493440140	5830	5830	5830	5830	0
490	20240311	130900	493440140	5830	5820	5830	5820	196
491	20240311	130800	492299400	5820	5810	5820	5810	131
492	20240311	130700	491538270	5810	5810	5810	5810	3
493	20240311	130600	491520840	5810	5780	5810	5780	28
494	20240311	130500	491358970	5820	5820	5820	5820	1
495	20240311	130400	491353150	5820	5820	5820	5820	0
496	20240311	130300	491353150	5820	5810	5820	5810	25
497	20240311	130200	491207880	5780	5800	5830	5780	104
498	20240311	130100	490606140	5800	5850	5860	5800	570
499	20240311	130000	487276590	5850	5840	5850	5820	410
500	20240311	125900	484886130	5840	5830	5840	5830	87
501	20240311	125800	484378900	5830	5790	5830	5790	112
502	20240311	125700	483726280	5840	5810	5840	5810	92
503	20240311	125600	483191460	5810	5840	5840	5800	108
504	20240311	125500	482564240	5850	5840	5850	5840	18
505	20240311	125400	482459030	5840	5810	5840	5770	596
506	20240311	125300	478987320	5810	5770	5830	5770	585
507	20240311	125200	475597320	5770	5750	5770	5740	3
508	20240311	125100	475580060	5800	5770	5810	5750	1711
509	20240311	125000	465681980	5770	5840	5960	5730	6453
510	20240311	124900	428042010	5840	5700	5890	5700	2119
511	20240311	124800	415801750	5660	5650	5770	5650	1449
512	20240311	124700	407521880	5630	5640	5640	5630	762
513	20240311	124600	403225810	5630	5630	5630	5630	0
514	20240311	124500	403225810	5630	5630	5630	5630	0
515	20240311	124400	403225810	5630	5630	5630	5630	181
516	20240311	124300	402206780	5630	5630	5630	5630	0
517	20240311	124200	402206780	5630	5630	5630	5630	0
518	20240311	124100	402206780	5630	5630	5630	5630	0
519	20240311	124000	402206780	5630	5630	5630	5630	0
520	20240311	123900	402206780	5630	5630	5630	5630	0
521	20240311	123800	402206780	5630	5630	5630	5630	0
522	20240311	123700	402206780	5630	5630	5630	5630	0
523	20240311	123600	402206780	5630	5630	5630	5630	0
524	20240311	123500	402206780	5630	5630	5630	5630	0
525	20240311	123400	402206780	5630	5630	5630	5630	0
526	20240311	123300	402206780	5630	5630	5630	5630	645
527	20240311	123200	398575430	5620	5620	5620	5620	64
528	20240311	123100	398215750	5620	5620	5620	5620	0
529	20240311	123000	398215750	5620	5620	5620	5620	0
530	20240311	122900	398215750	5620	5610	5620	5610	68
531	20240311	122800	397834170	5600	5600	5600	5600	0
532	20240311	122700	397834170	5600	5600	5600	5600	0
533	20240311	122600	397834170	5600	5600	5600	5600	0
534	20240311	122500	397834170	5600	5600	5600	5600	0
535	20240311	122400	397834170	5600	5600	5600	5600	0
536	20240311	122300	397834170	5600	5600	5600	5600	0
537	20240311	122200	397834170	5600	5600	5600	5600	0
538	20240311	122100	397834170	5600	5600	5600	5600	0
539	20240311	122000	397834170	5600	5600	5600	5600	0
540	20240311	121900	397834170	5600	5600	5600	5600	0
541	20240311	121800	397834170	5600	5600	5600	5600	0
542	20240311	121700	397834170	5600	5600	5600	5600	0
543	20240311	121600	397834170	5600	5600	5600	5600	0
544	20240311	121500	397834170	5600	5600	5600	5600	0
545	20240311	121400	397834170	5600	5600	5600	5600	0
546	20240311	121300	397834170	5600	5600	5600	5600	0
547	20240311	121200	397834170	5600	5600	5600	5600	0
548	20240311	121100	397834170	5600	5600	5600	5600	0
549	20240311	121000	397834170	5600	5600	5600	5600	0
550	20240311	120900	397834170	5600	5600	5600	5600	0
551	20240311	120800	397834170	5600	5600	5600	5600	0
552	20240311	120700	397834170	5600	5600	5600	5600	0
553	20240311	120600	397834170	5600	5600	5600	5600	256
554	20240311	120500	396400570	5600	5600	5600	5600	0
555	20240311	120400	396400570	5600	5600	5600	5600	0
556	20240311	120300	396400570	5600	5600	5600	5600	0
557	20240311	120200	396400570	5600	5600	5600	5600	1
558	20240311	120100	396394970	5600	5600	5600	5600	0
559	20240311	120000	396394970	5600	5600	5600	5600	103
560	20240311	115900	395818170	5610	5610	5610	5610	0
561	20240311	115800	395818170	5610	5610	5610	5610	0
562	20240311	115700	395818170	5610	5610	5610	5610	0
563	20240311	115600	395818170	5610	5610	5610	5610	4
564	20240311	115500	395795730	5610	5610	5610	5610	6
565	20240311	115400	395762070	5620	5620	5620	5620	0
566	20240311	115300	395762070	5620	5620	5620	5620	0
567	20240311	115200	395762070	5620	5620	5620	5620	0
568	20240311	115100	395762070	5620	5620	5620	5620	0
569	20240311	115000	395762070	5620	5620	5620	5620	0
570	20240311	114900	395762070	5620	5620	5620	5620	0
571	20240311	114800	395762070	5620	5620	5620	5620	0
572	20240311	114700	395762070	5620	5620	5620	5620	0
573	20240311	114600	395762070	5620	5620	5620	5620	0
574	20240311	114500	395762070	5620	5620	5620	5620	0
575	20240311	114400	395762070	5620	5620	5620	5620	0
576	20240311	114300	395762070	5620	5620	5620	5620	0
577	20240311	114200	395762070	5620	5620	5620	5620	0
578	20240311	114100	395762070	5620	5620	5620	5620	0
579	20240311	114000	395762070	5620	5620	5620	5620	2
580	20240311	113900	395750830	5630	5630	5630	5630	8
581	20240311	113800	395705790	5630	5630	5630	5630	2
582	20240311	113700	395694530	5630	5630	5630	5630	0
583	20240311	113600	395694530	5630	5630	5630	5630	1
584	20240311	113500	395688900	5610	5610	5610	5610	11
585	20240311	113400	395627190	5610	5610	5610	5610	0
586	20240311	113300	395627190	5610	5610	5610	5610	723
587	20240311	113200	391571160	5610	5610	5610	5610	1
588	20240311	113100	391565550	5580	5580	5580	5580	0
589	20240311	113000	391565550	5580	5580	5580	5580	1
590	20240311	112900	391559970	5600	5600	5600	5600	368
591	20240311	112800	389499170	5610	5610	5610	5610	0
592	20240311	112700	389499170	5610	5610	5610	5610	0
593	20240311	112600	389499170	5610	5610	5610	5610	0
594	20240311	112500	389499170	5610	5610	5610	5610	1
595	20240311	112400	389493560	5600	5600	5600	5600	0
596	20240311	112300	389493560	5600	5600	5600	5600	0
597	20240311	112200	389493560	5600	5600	5600	5600	0
598	20240311	112100	389493560	5600	5600	5600	5600	80
599	20240311	112000	389045560	5600	5600	5600	5600	124
600	20240311	111900	388351160	5620	5620	5620	5620	0
601	20240311	111800	388351160	5620	5620	5620	5620	0
602	20240311	111700	388351160	5620	5620	5620	5620	0
603	20240311	111600	388351160	5620	5620	5620	5620	0
604	20240311	111500	388351160	5620	5620	5620	5620	0
605	20240311	111400	388351160	5620	5620	5620	5620	0
606	20240311	111300	388351160	5620	5620	5620	5620	100
607	20240311	111200	387789160	5620	5620	5620	5620	0
608	20240311	111100	387789160	5620	5620	5620	5620	1
609	20240311	111000	387783540	5600	5600	5600	5600	0
610	20240311	110900	387783540	5600	5600	5600	5600	0
611	20240311	110800	387783540	5600	5600	5600	5600	0
612	20240311	110700	387783540	5600	5600	5600	5600	0
613	20240311	110600	387783540	5600	5610	5610	5600	35
614	20240311	110500	387587200	5630	5630	5630	5630	0
615	20240311	110400	387587200	5630	5630	5630	5630	200
616	20240311	110300	386461200	5630	5630	5630	5630	0
617	20240311	110200	386461200	5630	5630	5630	5630	0
618	20240311	110100	386461200	5630	5630	5630	5630	0
619	20240311	110000	386461200	5630	5630	5630	5630	0
620	20240311	105900	386461200	5630	5630	5630	5630	0
621	20240311	105800	386461200	5630	5630	5630	5630	2
622	20240311	105700	386449940	5650	5650	5650	5650	0
623	20240311	105600	386449940	5650	5650	5650	5650	0
624	20240311	105500	386449940	5650	5650	5650	5650	0
625	20240311	105400	386449940	5650	5650	5650	5650	0
626	20240311	105300	386449940	5650	5650	5650	5650	0
627	20240311	105200	386449940	5650	5650	5650	5650	100
628	20240311	105100	385884940	5650	5650	5650	5650	0
629	20240311	105000	385884940	5650	5650	5650	5650	0
630	20240311	104900	385884940	5650	5650	5650	5650	0
631	20240311	104800	385884940	5650	5650	5650	5650	0
632	20240311	104700	385884940	5650	5650	5650	5650	0
633	20240311	104600	385884940	5650	5650	5650	5650	150
634	20240311	104500	385037440	5650	5640	5650	5640	21
635	20240311	104400	384918990	5630	5630	5630	5630	0
636	20240311	104300	384918990	5630	5630	5630	5630	0
637	20240311	104200	384918990	5630	5630	5630	5630	0
638	20240311	104100	384918990	5630	5630	5630	5630	23
639	20240311	104000	384789500	5630	5660	5660	5630	6
640	20240311	103900	384755620	5650	5660	5660	5600	633
641	20240311	103800	381210480	5600	5590	5600	5590	3901
642	20240311	103700	359403430	5590	5590	5590	5590	1
643	20240311	103600	359397840	5590	5590	5590	5590	0
644	20240311	103500	359397840	5590	5590	5590	5590	0
645	20240311	103400	359397840	5590	5590	5590	5590	0
646	20240311	103300	359397840	5590	5590	5590	5590	150
647	20240311	103200	358559340	5570	5570	5570	5570	0
648	20240311	103100	358559340	5570	5570	5570	5570	0
649	20240311	103000	358559340	5570	5540	5570	5540	7278
650	20240311	102900	318236580	5540	5540	5540	5540	1
651	20240311	102800	318231040	5540	5540	5540	5540	0
652	20240311	102700	318231040	5540	5540	5540	5540	14
653	20240311	102600	318153480	5530	5530	5530	5530	0
654	20240311	102500	318153480	5530	5530	5530	5530	0
655	20240311	102400	318153480	5530	5530	5530	5530	30
656	20240311	102300	317987580	5540	5540	5540	5540	15
657	20240311	102200	317904480	5540	5540	5540	5540	100
658	20240311	102100	317350480	5540	5540	5540	5540	0
659	20240311	102000	317350480	5540	5540	5540	5540	1
660	20240311	101900	317344940	5530	5530	5530	5530	0
661	20240311	101800	317344940	5530	5530	5530	5530	0
662	20240311	101700	317344940	5530	5530	5530	5530	0
663	20240311	101600	317344940	5530	5540	5540	5530	1250
664	20240311	101500	310419950	5530	5530	5530	5530	0
665	20240311	101400	310419950	5530	5540	5540	5530	269
666	20240311	101300	308929710	5530	5520	5530	5520	2
667	20240311	101200	308918660	5530	5530	5530	5530	33
668	20240311	101100	308736170	5520	5520	5520	5520	0
669	20240311	101000	308736170	5520	5520	5520	5520	2
670	20240311	100900	308725130	5520	5520	5520	5520	34
671	20240311	100800	308537450	5520	5520	5520	5520	33
672	20240311	100700	308355290	5540	5540	5540	5540	900
673	20240311	100600	303369290	5550	5550	5550	5550	0
674	20240311	100500	303369290	5550	5550	5550	5550	1
675	20240311	100400	303363740	5550	5550	5550	5550	0
676	20240311	100300	303363740	5550	5520	5550	5520	3
677	20240311	100200	303347120	5520	5520	5520	5520	160
678	20240311	100100	302463920	5520	5520	5520	5520	26
679	20240311	100000	302320400	5520	5520	5520	5520	8
680	20240311	095900	302276240	5520	5520	5520	5520	0
681	20240311	095800	302276240	5520	5580	5580	5520	215
682	20240311	095700	301088900	5590	5510	5590	5400	35800
683	20240311	095600	106614360	5520	5590	5590	5520	9440
684	20240311	095500	54330500	5590	5590	5590	5590	1
685	20240311	095400	54324910	5600	5590	5600	5590	29
686	20240311	095300	54162700	5590	5590	5590	5590	0
687	20240311	095200	54162700	5590	5590	5590	5590	26
688	20240311	095100	54017360	5590	5590	5590	5590	14
689	20240311	095000	53939100	5590	5600	5600	5590	182
690	20240311	094900	52920040	5600	5600	5600	5600	4
691	20240311	094800	52897640	5600	5600	5600	5600	0
692	20240311	094700	52897640	5600	5620	5620	5600	111
693	20240311	094600	52275820	5610	5610	5610	5610	500
694	20240311	094500	49470820	5650	5650	5650	5650	1
695	20240311	094400	49465170	5620	5620	5620	5620	58
696	20240311	094300	49139210	5660	5660	5660	5660	2
697	20240311	094200	49127890	5620	5620	5620	5620	0
698	20240311	094100	49127890	5620	5620	5620	5620	295
699	20240311	094000	47469990	5600	5590	5600	5590	1048
700	20240311	093900	41601200	5590	5590	5590	5590	1
701	20240311	093800	41595610	5590	5600	5600	5590	52
702	20240311	093700	41304430	5590	5590	5590	5590	0
703	20240311	093600	41304430	5590	5590	5590	5590	4
704	20240311	093500	41282070	5590	5590	5590	5590	6
705	20240311	093400	41248530	5590	5590	5590	5590	105
706	20240311	093300	40661580	5590	5590	5590	5590	55
707	20240311	093200	40354130	5600	5600	5600	5600	0
708	20240311	093100	40354130	5600	5600	5600	5600	0
709	20240311	093000	40354130	5600	5600	5600	5600	0
710	20240311	092900	40354130	5600	5600	5600	5600	0
711	20240311	092800	40354130	5600	5600	5600	5600	534
712	20240311	092700	37363730	5600	5600	5600	5600	0
713	20240311	092600	37363730	5600	5600	5600	5600	505
714	20240311	092500	34535730	5600	5590	5600	5590	15
715	20240311	092400	34451870	5590	5580	5590	5580	5
716	20240311	092300	34423960	5570	5570	5570	5570	118
717	20240311	092200	33766700	5580	5580	5580	5580	3
718	20240311	092100	33749960	5580	5580	5580	5580	400
719	20240311	092000	31517960	5590	5590	5590	5590	19
720	20240311	091900	31411750	5620	5620	5620	5620	1
721	20240311	091800	31406130	5590	5590	5590	5590	0
722	20240311	091700	31406130	5590	5660	5660	5590	322
723	20240311	091600	29603490	5620	5620	5620	5620	140
724	20240311	091500	28816690	5650	5630	5650	5620	166
725	20240311	091400	27883180	5640	5620	5640	5620	451
726	20240311	091300	25340080	5620	5620	5630	5620	466
727	20240311	091200	22716750	5630	5600	5630	5600	121
728	20240311	091100	22039120	5610	5600	5610	5600	129
729	20240311	091000	21315520	5600	5600	5600	5600	1
730	20240311	090900	21309920	5550	5590	5600	5530	2447
731	20240311	090800	7722890	5570	5600	5600	5570	177
732	20240311	090700	6733690	5550	5640	5640	5550	931
733	20240311	090600	1557410	5650	5650	5650	5650	0
734	20240311	090500	1557410	5650	5650	5650	5650	0
735	20240311	090400	1557410	5650	5650	5650	5650	1
736	20240311	090300	1551760	5620	5620	5620	5620	0
737	20240311	090200	1551760	5620	5620	5620	5620	43
738	20240311	090100	1310100	5550	5570	5570	5550	17
739	20240311	090000	1215710	5620	5650	5650	5620	216