KissMeData/052860/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	193200	230150200	2945	2945	2945	2945	239
3	20240325	193100	230150200	2945	2945	2945	2945	0
4	20240325	193000	230150200	2945	2945	2945	2945	0
5	20240325	192900	230150200	2945	2945	2945	2945	0
6	20240325	192800	230150200	2945	2945	2945	2945	0
7	20240325	192700	230150200	2945	2945	2945	2945	0
8	20240325	192600	230150200	2945	2945	2945	2945	0
9	20240325	192500	230150200	2945	2945	2945	2945	0
10	20240325	192400	230150200	2945	2945	2945	2945	0
11	20240325	192300	230150200	2945	2945	2945	2945	0
12	20240325	192200	230150200	2945	2945	2945	2945	0
13	20240325	192100	230150200	2945	2945	2945	2945	0
14	20240325	192000	230150200	2945	2945	2945	2945	0
15	20240325	191900	230150200	2945	2945	2945	2945	0
16	20240325	191800	230150200	2945	2945	2945	2945	0
17	20240325	191700	230150200	2945	2945	2945	2945	0
18	20240325	191600	230150200	2945	2945	2945	2945	0
19	20240325	191500	230150200	2945	2945	2945	2945	0
20	20240325	191400	230150200	2945	2945	2945	2945	0
21	20240325	191300	230150200	2945	2945	2945	2945	0
22	20240325	191200	230150200	2945	2945	2945	2945	0
23	20240325	191100	230150200	2945	2945	2945	2945	0
24	20240325	191000	230150200	2945	2945	2945	2945	0
25	20240325	190900	230150200	2945	2945	2945	2945	0
26	20240325	190800	230150200	2945	2945	2945	2945	0
27	20240325	190700	230150200	2945	2945	2945	2945	0
28	20240325	190600	230150200	2945	2945	2945	2945	0
29	20240325	190500	230150200	2945	2945	2945	2945	0
30	20240325	190400	230150200	2945	2945	2945	2945	0
31	20240325	190300	230150200	2945	2945	2945	2945	0
32	20240325	190200	230150200	2945	2945	2945	2945	239
33	20240325	190100	230150200	2945	2945	2945	2945	0
34	20240325	190000	230150200	2945	2945	2945	2945	0
35	20240325	185900	230150200	2945	2945	2945	2945	0
36	20240325	185800	230150200	2945	2945	2945	2945	0
37	20240325	185700	230150200	2945	2945	2945	2945	0
38	20240325	185600	230150200	2945	2945	2945	2945	0
39	20240325	185500	230150200	2945	2945	2945	2945	0
40	20240325	185400	230150200	2945	2945	2945	2945	0
41	20240325	185300	230150200	2945	2945	2945	2945	0
42	20240325	185200	230150200	2945	2945	2945	2945	0
43	20240325	185100	230150200	2945	2945	2945	2945	0
44	20240325	185000	230150200	2945	2945	2945	2945	0
45	20240325	184900	230150200	2945	2945	2945	2945	0
46	20240325	184800	230150200	2945	2945	2945	2945	0
47	20240325	184700	230150200	2945	2945	2945	2945	0
48	20240325	184600	230150200	2945	2945	2945	2945	0
49	20240325	184500	230150200	2945	2945	2945	2945	0
50	20240325	184400	230150200	2945	2945	2945	2945	0
51	20240325	184300	230150200	2945	2945	2945	2945	0
52	20240325	184200	230150200	2945	2945	2945	2945	0
53	20240325	184100	230150200	2945	2945	2945	2945	0
54	20240325	184000	230150200	2945	2945	2945	2945	0
55	20240325	183900	230150200	2945	2945	2945	2945	0
56	20240325	183800	230150200	2945	2945	2945	2945	0
57	20240325	183700	230150200	2945	2945	2945	2945	0
58	20240325	183600	230150200	2945	2945	2945	2945	0
59	20240325	183500	230150200	2945	2945	2945	2945	0
60	20240325	183400	230150200	2945	2945	2945	2945	0
61	20240325	183300	230150200	2945	2945	2945	2945	0
62	20240325	183200	230150200	2945	2945	2945	2945	239
63	20240325	183100	230150200	2945	2945	2945	2945	0
64	20240325	183000	230150200	2945	2945	2945	2945	0
65	20240325	182900	230150200	2945	2945	2945	2945	0
66	20240325	182800	230150200	2945	2945	2945	2945	0
67	20240325	182700	230150200	2945	2945	2945	2945	0
68	20240325	182600	230150200	2945	2945	2945	2945	0
69	20240325	182500	230150200	2945	2945	2945	2945	0
70	20240325	182400	230150200	2945	2945	2945	2945	0
71	20240325	182300	230150200	2945	2945	2945	2945	0
72	20240325	182200	230150200	2945	2945	2945	2945	0
73	20240325	182100	230150200	2945	2945	2945	2945	0
74	20240325	182000	230150200	2945	2945	2945	2945	0
75	20240325	181900	230150200	2945	2945	2945	2945	0
76	20240325	181800	230150200	2945	2945	2945	2945	0
77	20240325	181700	230150200	2945	2945	2945	2945	0
78	20240325	181600	230150200	2945	2945	2945	2945	0
79	20240325	181500	230150200	2945	2945	2945	2945	0
80	20240325	181400	230150200	2945	2945	2945	2945	0
81	20240325	181300	230150200	2945	2945	2945	2945	0
82	20240325	181200	230150200	2945	2945	2945	2945	0
83	20240325	181100	230150200	2945	2945	2945	2945	0
84	20240325	181000	230150200	2945	2945	2945	2945	0
85	20240325	180900	230150200	2945	2945	2945	2945	0
86	20240325	180800	230150200	2945	2945	2945	2945	0
87	20240325	180700	230150200	2945	2945	2945	2945	0
88	20240325	180600	230150200	2945	2945	2945	2945	0
89	20240325	180500	230150200	2945	2945	2945	2945	0
90	20240325	180400	230150200	2945	2945	2945	2945	0
91	20240325	180300	230150200	2945	2945	2945	2945	0
92	20240325	180200	230150200	2945	2945	2945	2945	239
93	20240325	180100	230150200	2945	2945	2945	2945	0
94	20240325	180000	230150200	2945	2945	2945	2945	0
95	20240325	175900	230150200	2945	2945	2945	2945	0
96	20240325	175800	230150200	2945	2945	2945	2945	0
97	20240325	175700	230150200	2945	2945	2945	2945	0
98	20240325	175600	230150200	2945	2945	2945	2945	0
99	20240325	175500	230150200	2945	2945	2945	2945	0
100	20240325	175400	230150200	2945	2945	2945	2945	0
101	20240325	175300	230150200	2945	2945	2945	2945	0
102	20240325	175200	230150200	2945	2945	2945	2945	0
103	20240325	175100	230150200	2945	2945	2945	2945	0
104	20240325	175000	230150200	2945	2945	2945	2945	0
105	20240325	174900	230150200	2945	2945	2945	2945	0
106	20240325	174800	230150200	2945	2945	2945	2945	0
107	20240325	174700	230150200	2945	2945	2945	2945	0
108	20240325	174600	230150200	2945	2945	2945	2945	0
109	20240325	174500	230150200	2945	2945	2945	2945	0
110	20240325	174400	230150200	2945	2945	2945	2945	0
111	20240325	174300	230150200	2945	2945	2945	2945	0
112	20240325	174200	230150200	2945	2945	2945	2945	0
113	20240325	174100	230150200	2945	2945	2945	2945	0
114	20240325	174000	230150200	2945	2945	2945	2945	0
115	20240325	173900	230150200	2945	2945	2945	2945	0
116	20240325	173800	230150200	2945	2945	2945	2945	0
117	20240325	173700	230150200	2945	2945	2945	2945	0
118	20240325	173600	230150200	2945	2945	2945	2945	0
119	20240325	173500	230150200	2945	2945	2945	2945	0
120	20240325	173400	230150200	2945	2945	2945	2945	0
121	20240325	173300	230150200	2945	2945	2945	2945	0
122	20240325	173200	230150200	2945	2945	2945	2945	239
123	20240325	173100	230150200	2945	2945	2945	2945	0
124	20240325	173000	230150200	2945	2945	2945	2945	0
125	20240325	172900	230150200	2945	2945	2945	2945	0
126	20240325	172800	230150200	2945	2945	2945	2945	0
127	20240325	172700	230150200	2945	2945	2945	2945	0
128	20240325	172600	230150200	2945	2945	2945	2945	0
129	20240325	172500	230150200	2945	2945	2945	2945	0
130	20240325	172400	230150200	2945	2945	2945	2945	0
131	20240325	172300	230150200	2945	2945	2945	2945	0
132	20240325	172200	230150200	2945	2945	2945	2945	0
133	20240325	172100	230150200	2945	2945	2945	2945	0
134	20240325	172000	230150200	2945	2945	2945	2945	0
135	20240325	171900	230150200	2945	2945	2945	2945	0
136	20240325	171800	230150200	2945	2945	2945	2945	0
137	20240325	171700	230150200	2945	2945	2945	2945	0
138	20240325	171600	230150200	2945	2945	2945	2945	0
139	20240325	171500	230150200	2945	2945	2945	2945	0
140	20240325	171400	230150200	2945	2945	2945	2945	0
141	20240325	171300	230150200	2945	2945	2945	2945	0
142	20240325	171200	230150200	2945	2945	2945	2945	0
143	20240325	171100	230150200	2945	2945	2945	2945	0
144	20240325	171000	230150200	2945	2945	2945	2945	0
145	20240325	170900	230150200	2945	2945	2945	2945	0
146	20240325	170800	230150200	2945	2945	2945	2945	0
147	20240325	170700	230150200	2945	2945	2945	2945	0
148	20240325	170600	230150200	2945	2945	2945	2945	0
149	20240325	170500	230150200	2945	2945	2945	2945	0
150	20240325	170400	230150200	2945	2945	2945	2945	0
151	20240325	170300	230150200	2945	2945	2945	2945	0
152	20240325	170200	230150200	2945	2945	2945	2945	239
153	20240325	170100	230150200	2945	2945	2945	2945	0
154	20240325	170000	230150200	2945	2945	2945	2945	0
155	20240325	165900	230150200	2945	2945	2945	2945	0
156	20240325	165800	230150200	2945	2945	2945	2945	0
157	20240325	165700	230150200	2945	2945	2945	2945	0
158	20240325	165600	230150200	2945	2945	2945	2945	0
159	20240325	165500	230150200	2945	2945	2945	2945	0
160	20240325	165400	230150200	2945	2945	2945	2945	0
161	20240325	165300	230150200	2945	2945	2945	2945	0
162	20240325	165200	230150200	2945	2945	2945	2945	0
163	20240325	165100	230150200	2945	2945	2945	2945	0
164	20240325	165000	230150200	2945	2945	2945	2945	0
165	20240325	164900	230150200	2945	2945	2945	2945	0
166	20240325	164800	230150200	2945	2945	2945	2945	0
167	20240325	164700	230150200	2945	2945	2945	2945	0
168	20240325	164600	230150200	2945	2945	2945	2945	0
169	20240325	164500	230150200	2945	2945	2945	2945	0
170	20240325	164400	230150200	2945	2945	2945	2945	0
171	20240325	164300	230150200	2945	2945	2945	2945	0
172	20240325	164200	230150200	2945	2945	2945	2945	0
173	20240325	164100	230150200	2945	2945	2945	2945	0
174	20240325	164000	230150200	2945	2945	2945	2945	0
175	20240325	163900	230150200	2945	2945	2945	2945	0
176	20240325	163800	230150200	2945	2945	2945	2945	0
177	20240325	163700	230150200	2945	2945	2945	2945	0
178	20240325	163600	230150200	2945	2945	2945	2945	0
179	20240325	163500	230150200	2945	2945	2945	2945	0
180	20240325	163400	230150200	2945	2945	2945	2945	0
181	20240325	163300	230150200	2945	2945	2945	2945	0
182	20240325	163200	230150200	2945	2945	2945	2945	239
183	20240325	163100	230150200	2945	2945	2945	2945	0
184	20240325	163000	230150200	2945	2945	2945	2945	0
185	20240325	162900	230150200	2945	2945	2945	2945	0
186	20240325	162800	230150200	2945	2945	2945	2945	0
187	20240325	162700	230150200	2945	2945	2945	2945	0
188	20240325	162600	230150200	2945	2945	2945	2945	0
189	20240325	162500	230150200	2945	2945	2945	2945	0
190	20240325	162400	230150200	2945	2945	2945	2945	0
191	20240325	162300	230150200	2945	2945	2945	2945	0
192	20240325	162200	230150200	2945	2945	2945	2945	0
193	20240325	162100	230150200	2945	2945	2945	2945	0
194	20240325	162000	230150200	2945	2945	2945	2945	0
195	20240325	161900	230150200	2945	2945	2945	2945	0
196	20240325	161800	230150200	2945	2945	2945	2945	0
197	20240325	161700	230150200	2945	2945	2945	2945	0
198	20240325	161600	230150200	2945	2945	2945	2945	0
199	20240325	161500	230150200	2945	2945	2945	2945	0
200	20240325	161400	230150200	2945	2945	2945	2945	0
201	20240325	161300	230150200	2945	2945	2945	2945	0
202	20240325	161200	230150200	2945	2945	2945	2945	0
203	20240325	161100	230150200	2945	2945	2945	2945	0
204	20240325	161000	230150200	2945	2945	2945	2945	0
205	20240325	160900	230150200	2945	2945	2945	2945	0
206	20240325	160800	230150200	2945	2945	2945	2945	0
207	20240325	160700	230150200	2945	2945	2945	2945	0
208	20240325	160600	230150200	2945	2945	2945	2945	0
209	20240325	160500	230150200	2945	2945	2945	2945	0
210	20240325	160400	230150200	2945	2945	2945	2945	0
211	20240325	160300	230150200	2945	2945	2945	2945	0
212	20240325	160200	230150200	2945	2945	2945	2945	239
213	20240325	160100	230150200	2945	2945	2945	2945	0
214	20240325	160000	230150200	2945	2945	2945	2945	0
215	20240325	155900	230150200	2945	2945	2945	2945	0
216	20240325	155800	230150200	2945	2945	2945	2945	0
217	20240325	155700	230150200	2945	2945	2945	2945	0
218	20240325	155600	230150200	2945	2945	2945	2945	0
219	20240325	155500	230150200	2945	2945	2945	2945	0
220	20240325	155400	230150200	2945	2945	2945	2945	0
221	20240325	155300	230150200	2945	2945	2945	2945	0
222	20240325	155200	230150200	2945	2945	2945	2945	0
223	20240325	155100	230150200	2945	2945	2945	2945	0
224	20240325	155000	230150200	2945	2945	2945	2945	0
225	20240325	154900	230150200	2945	2945	2945	2945	0
226	20240325	154800	230150200	2945	2945	2945	2945	0
227	20240325	154700	230150200	2945	2945	2945	2945	0
228	20240325	154600	230150200	2945	2945	2945	2945	0
229	20240325	154500	230150200	2945	2945	2945	2945	0
230	20240325	154400	230150200	2945	2945	2945	2945	0
231	20240325	154300	230150200	2945	2945	2945	2945	0
232	20240325	154200	230150200	2945	2945	2945	2945	0
233	20240325	154100	230150200	2945	2945	2945	2945	0
234	20240325	154000	230150200	2945	2945	2945	2945	0
235	20240325	153900	230150200	2945	2945	2945	2945	0
236	20240325	153800	230150200	2945	2945	2945	2945	0
237	20240325	153700	230150200	2945	2945	2945	2945	0
238	20240325	153600	230150200	2945	2945	2945	2945	0
239	20240325	153500	230150200	2945	2945	2945	2945	0
240	20240325	153400	230150200	2945	2945	2945	2945	0
241	20240325	153300	230150200	2945	2945	2945	2945	0
242	20240325	153200	230150200	2945	2945	2945	2945	239
243	20240325	153100	230150200	2945	2945	2945	2945	0
244	20240325	153000	230150200	2945	2945	2945	2945	239
245	20240325	152900	229446345	2915	2915	2915	2915	0
246	20240325	152800	229446345	2915	2915	2915	2915	0
247	20240325	152700	229446345	2915	2915	2915	2915	0
248	20240325	152600	229446345	2915	2915	2915	2915	0
249	20240325	152500	229446345	2915	2915	2915	2915	0
250	20240325	152400	229446345	2915	2915	2915	2915	0
251	20240325	152300	229446345	2915	2915	2915	2915	0
252	20240325	152200	229446345	2915	2915	2915	2915	0
253	20240325	152100	229446345	2915	2915	2915	2915	0
254	20240325	152000	229446345	2915	2915	2915	2915	0
255	20240325	151900	229446345	2915	2925	2925	2915	3067
256	20240325	151800	220494300	2925	2925	2925	2925	0
257	20240325	151700	220494300	2925	2925	2925	2925	51
258	20240325	151600	220345125	2925	2925	2925	2925	0
259	20240325	151500	220345125	2925	2930	2930	2925	396
260	20240325	151400	219186155	2930	2930	2930	2930	0
261	20240325	151300	219186155	2930	2930	2930	2930	3
262	20240325	151200	219177365	2945	2935	2945	2935	192
263	20240325	151100	218611995	2945	2945	2945	2945	0
264	20240325	151000	218611995	2945	2945	2945	2945	0
265	20240325	150900	218611995	2945	2945	2945	2945	0
266	20240325	150800	218611995	2945	2945	2945	2945	563
267	20240325	150700	216953960	2930	2930	2930	2930	0
268	20240325	150600	216953960	2930	2930	2930	2930	1243
269	20240325	150500	213311970	2930	2930	2930	2930	0
270	20240325	150400	213311970	2930	2930	2930	2930	500
271	20240325	150300	211846970	2930	2930	2930	2930	53
272	20240325	150200	211691680	2930	2930	2930	2930	0
273	20240325	150100	211691680	2930	2930	2930	2930	0
274	20240325	150000	211691680	2930	2930	2930	2930	0
275	20240325	145900	211691680	2930	2930	2930	2930	66
276	20240325	145800	211498300	2930	2930	2930	2930	70
277	20240325	145700	211293200	2925	2925	2925	2925	33
278	20240325	145600	211196675	2925	2925	2925	2925	0
279	20240325	145500	211196675	2925	2925	2925	2925	0
280	20240325	145400	211196675	2925	2925	2925	2925	5
281	20240325	145300	211182050	2925	2925	2925	2925	0
282	20240325	145200	211182050	2925	2925	2925	2925	11
283	20240325	145100	211149875	2925	2925	2925	2925	0
284	20240325	145000	211149875	2925	2925	2925	2925	0
285	20240325	144900	211149875	2925	2925	2925	2925	2
286	20240325	144800	211144025	2925	2925	2925	2925	77
287	20240325	144700	210918800	2920	2920	2920	2920	0
288	20240325	144600	210918800	2920	2920	2920	2920	0
289	20240325	144500	210918800	2920	2920	2920	2920	0
290	20240325	144400	210918800	2920	2920	2920	2920	0
291	20240325	144300	210918800	2920	2920	2920	2920	70
292	20240325	144200	210714400	2920	2920	2920	2920	0
293	20240325	144100	210714400	2920	2920	2920	2920	0
294	20240325	144000	210714400	2920	2930	2930	2920	1472
295	20240325	143900	206401880	2930	2930	2930	2930	0
296	20240325	143800	206401880	2930	2930	2930	2930	0
297	20240325	143700	206401880	2930	2930	2930	2930	0
298	20240325	143600	206401880	2930	2930	2930	2930	0
299	20240325	143500	206401880	2930	2930	2930	2930	0
300	20240325	143400	206401880	2930	2930	2930	2930	61
301	20240325	143300	206223150	2930	2930	2930	2930	0
302	20240325	143200	206223150	2930	2930	2930	2930	0
303	20240325	143100	206223150	2930	2930	2930	2930	165
304	20240325	143000	205739700	2930	2930	2930	2930	0
305	20240325	142900	205739700	2930	2930	2930	2930	0
306	20240325	142800	205739700	2930	2930	2930	2930	0
307	20240325	142700	205739700	2930	2930	2930	2930	0
308	20240325	142600	205739700	2930	2930	2930	2930	0
309	20240325	142500	205739700	2930	2930	2930	2930	0
310	20240325	142400	205739700	2930	2930	2930	2930	0
311	20240325	142300	205739700	2930	2930	2930	2930	3
312	20240325	142200	205730910	2915	2915	2915	2915	0
313	20240325	142100	205730910	2915	2915	2915	2915	1
314	20240325	142000	205727995	2910	2910	2910	2910	0
315	20240325	141900	205727995	2910	2910	2910	2910	0
316	20240325	141800	205727995	2910	2910	2910	2910	0
317	20240325	141700	205727995	2910	2920	2920	2910	32
318	20240325	141600	205634865	2930	2930	2930	2930	0
319	20240325	141500	205634865	2930	2920	2930	2920	4
320	20240325	141400	205623165	2920	2920	2920	2920	5
321	20240325	141300	205608565	2920	2920	2925	2920	227
322	20240325	141200	204944980	2920	2920	2920	2920	0
323	20240325	141100	204944980	2920	2920	2920	2920	2
324	20240325	141000	204939140	2910	2910	2910	2910	0
325	20240325	140900	204939140	2910	2910	2910	2910	1166
326	20240325	140800	201546080	2925	2925	2925	2925	16
327	20240325	140700	201499280	2930	2930	2930	2930	0
328	20240325	140600	201499280	2930	2930	2930	2930	0
329	20240325	140500	201499280	2930	2930	2930	2930	0
330	20240325	140400	201499280	2930	2930	2930	2930	0
331	20240325	140300	201499280	2930	2930	2930	2930	0
332	20240325	140200	201499280	2930	2930	2930	2930	0
333	20240325	140100	201499280	2930	2930	2930	2930	0
334	20240325	140000	201499280	2930	2930	2930	2930	0
335	20240325	135900	201499280	2930	2930	2930	2930	0
336	20240325	135800	201499280	2930	2915	2930	2915	2002
337	20240325	135700	195663420	2910	2910	2910	2910	0
338	20240325	135600	195663420	2910	2905	2910	2905	36
339	20240325	135500	195558835	2915	2915	2915	2915	0
340	20240325	135400	195558835	2915	2910	2915	2910	15
341	20240325	135300	195515180	2915	2915	2915	2915	0
342	20240325	135200	195515180	2915	2915	2915	2915	0
343	20240325	135100	195515180	2915	2915	2915	2915	0
344	20240325	135000	195515180	2915	2915	2915	2915	0
345	20240325	134900	195515180	2915	2915	2915	2915	0
346	20240325	134800	195515180	2915	2915	2915	2915	1
347	20240325	134700	195512265	2910	2910	2910	2910	0
348	20240325	134600	195512265	2910	2910	2910	2910	0
349	20240325	134500	195512265	2910	2910	2910	2910	0
350	20240325	134400	195512265	2910	2910	2910	2910	1
351	20240325	134300	195509355	2905	2905	2910	2905	268
352	20240325	134200	194730315	2905	2905	2905	2905	1
353	20240325	134100	194727410	2905	2905	2905	2905	0
354	20240325	134000	194727410	2905	2905	2905	2905	0
355	20240325	133900	194727410	2905	2905	2905	2905	0
356	20240325	133800	194727410	2905	2905	2905	2905	0
357	20240325	133700	194727410	2905	2905	2905	2905	0
358	20240325	133600	194727410	2905	2905	2905	2905	1
359	20240325	133500	194724505	2910	2910	2910	2910	0
360	20240325	133400	194724505	2910	2910	2910	2910	69
361	20240325	133300	194523715	2895	2895	2895	2895	0
362	20240325	133200	194523715	2895	2895	2895	2895	0
363	20240325	133100	194523715	2895	2895	2895	2895	0
364	20240325	133000	194523715	2895	2900	2900	2895	1955
365	20240325	132900	188854505	2900	2900	2900	2900	0
366	20240325	132800	188854505	2900	2905	2905	2900	1000
367	20240325	132700	185954005	2900	2900	2900	2900	80
368	20240325	132600	185722005	2910	2910	2910	2910	0
369	20240325	132500	185722005	2910	2910	2910	2910	0
370	20240325	132400	185722005	2910	2910	2910	2910	0
371	20240325	132300	185722005	2910	2910	2910	2910	0
372	20240325	132200	185722005	2910	2910	2910	2910	0
373	20240325	132100	185722005	2910	2910	2910	2910	172
374	20240325	132000	185221485	2905	2905	2905	2905	0
375	20240325	131900	185221485	2905	2905	2905	2905	0
376	20240325	131800	185221485	2905	2905	2905	2905	0
377	20240325	131700	185221485	2905	2905	2905	2905	0
378	20240325	131600	185221485	2905	2905	2905	2905	0
379	20240325	131500	185221485	2905	2905	2905	2905	2
380	20240325	131400	185215675	2900	2900	2900	2900	0
381	20240325	131300	185215675	2900	2905	2905	2900	326
382	20240325	131200	184270215	2915	2910	2915	2910	387
383	20240325	131100	183142125	2905	2905	2905	2905	0
384	20240325	131000	183142125	2905	2910	2910	2905	173
385	20240325	130900	182639135	2905	2905	2905	2905	0
386	20240325	130800	182639135	2905	2905	2905	2905	0
387	20240325	130700	182639135	2905	2905	2905	2905	0
388	20240325	130600	182639135	2905	2920	2920	2905	4000
389	20240325	130500	171014315	2925	2925	2925	2925	0
390	20240325	130400	171014315	2925	2925	2925	2925	3
391	20240325	130300	171005540	2930	2930	2930	2930	0
392	20240325	130200	171005540	2930	2930	2930	2930	0
393	20240325	130100	171005540	2930	2930	2930	2930	0
394	20240325	130000	171005540	2930	2930	2930	2930	744
395	20240325	125900	168825620	2910	2910	2910	2910	0
396	20240325	125800	168825620	2910	2910	2910	2910	0
397	20240325	125700	168825620	2910	2910	2910	2910	0
398	20240325	125600	168825620	2910	2910	2910	2910	0
399	20240325	125500	168825620	2910	2910	2910	2910	0
400	20240325	125400	168825620	2910	2910	2910	2910	0
401	20240325	125300	168825620	2910	2910	2910	2910	0
402	20240325	125200	168825620	2910	2910	2910	2910	0
403	20240325	125100	168825620	2910	2910	2910	2910	0
404	20240325	125000	168825620	2910	2910	2910	2910	0
405	20240325	124900	168825620	2910	2910	2910	2910	0
406	20240325	124800	168825620	2910	2910	2910	2910	0
407	20240325	124700	168825620	2910	2910	2910	2910	0
408	20240325	124600	168825620	2910	2920	2920	2910	4097
409	20240325	124500	156891240	2930	2930	2930	2930	10
410	20240325	124400	156861940	2925	2925	2925	2925	171
411	20240325	124300	156361765	2920	2920	2920	2920	200
412	20240325	124200	155777765	2920	2920	2920	2920	100
413	20240325	124100	155485765	2930	2930	2930	2930	0
414	20240325	124000	155485765	2930	2930	2930	2930	1
415	20240325	123900	155482835	2930	2930	2930	2930	0
416	20240325	123800	155482835	2930	2930	2930	2930	0
417	20240325	123700	155482835	2930	2930	2930	2930	1304
418	20240325	123600	151662115	2925	2925	2925	2925	0
419	20240325	123500	151662115	2925	2925	2925	2925	0
420	20240325	123400	151662115	2925	2935	2935	2925	718
421	20240325	123300	149561955	2940	2940	2940	2940	0
422	20240325	123200	149561955	2940	2940	2940	2940	0
423	20240325	123100	149561955	2940	2940	2940	2940	0
424	20240325	123000	149561955	2940	2940	2940	2940	0
425	20240325	122900	149561955	2940	2940	2940	2940	0
426	20240325	122800	149561955	2940	2940	2940	2940	0
427	20240325	122700	149561955	2940	2940	2940	2940	0
428	20240325	122600	149561955	2940	2940	2940	2940	0
429	20240325	122500	149561955	2940	2940	2940	2940	0
430	20240325	122400	149561955	2940	2940	2940	2940	0
431	20240325	122300	149561955	2940	2940	2940	2940	0
432	20240325	122200	149561955	2940	2940	2940	2940	0
433	20240325	122100	149561955	2940	2940	2940	2940	0
434	20240325	122000	149561955	2940	2940	2940	2940	2
435	20240325	121900	149556075	2940	2940	2940	2940	0
436	20240325	121800	149556075	2940	2940	2940	2940	0
437	20240325	121700	149556075	2940	2940	2940	2940	0
438	20240325	121600	149556075	2940	2940	2940	2940	1
439	20240325	121500	149553135	2940	2940	2940	2940	0
440	20240325	121400	149553135	2940	2940	2940	2940	0
441	20240325	121300	149553135	2940	2940	2940	2940	50
442	20240325	121200	149406135	2940	2940	2940	2940	0
443	20240325	121100	149406135	2940	2940	2940	2940	0
444	20240325	121000	149406135	2940	2940	2940	2940	0
445	20240325	120900	149406135	2940	2940	2940	2940	0
446	20240325	120800	149406135	2940	2940	2940	2940	0
447	20240325	120700	149406135	2940	2940	2940	2940	0
448	20240325	120600	149406135	2940	2940	2940	2940	30
449	20240325	120500	149317935	2920	2920	2920	2920	0
450	20240325	120400	149317935	2920	2920	2920	2920	0
451	20240325	120300	149317935	2920	2920	2920	2920	35
452	20240325	120200	149215735	2920	2920	2920	2920	0
453	20240325	120100	149215735	2920	2920	2920	2920	1300
454	20240325	120000	145419735	2940	2940	2940	2940	4
455	20240325	115900	145407975	2925	2925	2925	2925	50
456	20240325	115800	145261725	2925	2925	2925	2925	0
457	20240325	115700	145261725	2925	2925	2925	2925	0
458	20240325	115600	145261725	2925	2925	2925	2925	0
459	20240325	115500	145261725	2925	2925	2925	2925	0
460	20240325	115400	145261725	2925	2925	2925	2925	0
461	20240325	115300	145261725	2925	2925	2925	2925	0
462	20240325	115200	145261725	2925	2925	2925	2925	17
463	20240325	115100	145212000	2925	2925	2925	2925	1100
464	20240325	115000	141994500	2925	2925	2925	2925	0
465	20240325	114900	141994500	2925	2925	2925	2925	5
466	20240325	114800	141979875	2915	2915	2915	2915	0
467	20240325	114700	141979875	2915	2915	2915	2915	0
468	20240325	114600	141979875	2915	2915	2915	2915	0
469	20240325	114500	141979875	2915	2915	2915	2915	0
470	20240325	114400	141979875	2915	2915	2915	2915	10
471	20240325	114300	141950725	2915	2915	2915	2915	808
472	20240325	114200	139595405	2915	2915	2915	2915	18
473	20240325	114100	139542935	2915	2915	2915	2915	0
474	20240325	114000	139542935	2915	2920	2920	2915	3953
475	20240325	113900	128010120	2920	2920	2920	2920	0
476	20240325	113800	128010120	2920	2920	2920	2920	215
477	20240325	113700	127382320	2920	2920	2920	2920	0
478	20240325	113600	127382320	2920	2920	2920	2920	110
479	20240325	113500	127061120	2920	2920	2920	2920	0
480	20240325	113400	127061120	2920	2930	2930	2920	1132
481	20240325	113300	123746930	2935	2935	2935	2935	0
482	20240325	113200	123746930	2935	2935	2935	2935	1892
483	20240325	113100	118193910	2940	2940	2940	2940	0
484	20240325	113000	118193910	2940	2940	2940	2940	0
485	20240325	112900	118193910	2940	2940	2940	2940	3
486	20240325	112800	118185090	2940	2940	2940	2940	0
487	20240325	112700	118185090	2940	2940	2940	2940	130
488	20240325	112600	117802890	2945	2945	2945	2945	0
489	20240325	112500	117802890	2945	2945	2945	2945	0
490	20240325	112400	117802890	2945	2945	2945	2945	0
491	20240325	112300	117802890	2945	2945	2945	2945	0
492	20240325	112200	117802890	2945	2945	2945	2945	8
493	20240325	112100	117779330	2945	2945	2945	2945	0
494	20240325	112000	117779330	2945	2945	2945	2945	0
495	20240325	111900	117779330	2945	2945	2945	2945	0
496	20240325	111800	117779330	2945	2945	2945	2945	0
497	20240325	111700	117779330	2945	2945	2945	2945	0
498	20240325	111600	117779330	2945	2945	2945	2945	0
499	20240325	111500	117779330	2945	2945	2945	2945	0
500	20240325	111400	117779330	2945	2950	2950	2945	402
501	20240325	111300	116595400	2955	2955	2955	2955	0
502	20240325	111200	116595400	2955	2955	2955	2955	1
503	20240325	111100	116592445	2945	2945	2945	2945	0
504	20240325	111000	116592445	2945	2945	2945	2945	0
505	20240325	110900	116592445	2945	2945	2945	2945	6
506	20240325	110800	116574775	2945	2945	2945	2945	0
507	20240325	110700	116574775	2945	2945	2945	2945	1
508	20240325	110600	116571830	2950	2950	2950	2950	100
509	20240325	110500	116276830	2960	2960	2960	2960	0
510	20240325	110400	116276830	2960	2960	2960	2960	50
511	20240325	110300	116128830	2960	2960	2960	2960	0
512	20240325	110200	116128830	2960	2960	2960	2960	0
513	20240325	110100	116128830	2960	2960	2960	2960	0
514	20240325	110000	116128830	2960	2960	2960	2960	0
515	20240325	105900	116128830	2960	2960	2960	2960	0
516	20240325	105800	116128830	2960	2955	2960	2955	236
517	20240325	105700	115431430	2950	2950	2950	2950	0
518	20240325	105600	115431430	2950	2950	2950	2950	0
519	20240325	105500	115431430	2950	2950	2950	2950	0
520	20240325	105400	115431430	2950	2950	2950	2950	0
521	20240325	105300	115431430	2950	2950	2950	2950	0
522	20240325	105200	115431430	2950	2950	2950	2950	0
523	20240325	105100	115431430	2950	2950	2950	2950	103
524	20240325	105000	115127580	2950	2950	2950	2950	0
525	20240325	104900	115127580	2950	2950	2950	2950	0
526	20240325	104800	115127580	2950	2950	2950	2950	0
527	20240325	104700	115127580	2950	2950	2950	2950	180
528	20240325	104600	114596580	2950	2950	2955	2950	140
529	20240325	104500	114183085	2945	2955	2955	2945	5
530	20240325	104400	114168320	2950	2945	2955	2945	59
531	20240325	104300	113994515	2950	2950	2950	2950	0
532	20240325	104200	113994515	2950	2950	2950	2950	0
533	20240325	104100	113994515	2950	2950	2950	2950	3
534	20240325	104000	113985665	2950	2945	2950	2945	46
535	20240325	103900	113850095	2940	2940	2940	2940	0
536	20240325	103800	113850095	2940	2945	2945	2940	27
537	20240325	103700	113770680	2945	2945	2945	2945	9
538	20240325	103600	113744175	2955	2945	2955	2945	14
539	20240325	103500	113702895	2955	2955	2955	2955	0
540	20240325	103400	113702895	2955	2955	2955	2955	0
541	20240325	103300	113702895	2955	2955	2955	2955	0
542	20240325	103200	113702895	2955	2955	2955	2955	150
543	20240325	103100	113259645	2950	2950	2950	2950	673
544	20240325	103000	111274295	2945	2945	2945	2935	84
545	20240325	102900	111027605	2940	2940	2940	2940	0
546	20240325	102800	111027605	2940	2940	2940	2940	0
547	20240325	102700	111027605	2940	2940	2940	2940	372
548	20240325	102600	109933925	2940	2940	2940	2940	0
549	20240325	102500	109933925	2940	2940	2940	2940	977
550	20240325	102400	107061545	2940	2940	2940	2940	0
551	20240325	102300	107061545	2940	2940	2940	2940	4
552	20240325	102200	107049785	2950	2955	2955	2950	106
553	20240325	102100	106736715	2960	2960	2960	2960	0
554	20240325	102000	106736715	2960	2955	2960	2955	14
555	20240325	101900	106695280	2960	2960	2960	2960	0
556	20240325	101800	106695280	2960	2960	2960	2960	20
557	20240325	101700	106636080	2940	2965	2970	2940	4208
558	20240325	101600	94244175	2965	2965	2965	2965	4
559	20240325	101500	94232315	2970	2970	2970	2970	0
560	20240325	101400	94232315	2970	2965	2970	2965	105
561	20240325	101300	93920475	2960	2960	2960	2960	67
562	20240325	101200	93722155	2960	2960	2960	2960	33
563	20240325	101100	93624475	2970	2970	2970	2970	2
564	20240325	101000	93618535	2975	2975	2975	2970	50
565	20240325	100900	93469790	2975	2970	2975	2970	400
566	20240325	100800	92281290	2970	2970	2975	2960	1280
567	20240325	100700	88482900	2965	2960	2965	2960	786
568	20240325	100600	86152510	2955	2950	2955	2950	1106
569	20240325	100500	82889710	2945	2940	2945	2940	101
570	20240325	100400	82592370	2950	2950	2950	2950	0
571	20240325	100300	82592370	2950	2945	2950	2945	29
572	20240325	100200	82506930	2930	2940	2940	2930	771
573	20240325	100100	80242940	2940	2935	2940	2935	7
574	20240325	100000	80222370	2935	2935	2935	2935	290
575	20240325	095900	79371220	2925	2925	2925	2925	0
576	20240325	095800	79371220	2925	2925	2925	2925	784
577	20240325	095700	77078020	2930	2930	2930	2930	0
578	20240325	095600	77078020	2930	2935	2935	2930	3400
579	20240325	095500	67113925	2935	2935	2935	2935	0
580	20240325	095400	67113925	2935	2935	2935	2935	0
581	20240325	095300	67113925	2935	2935	2935	2935	600
582	20240325	095200	65352925	2945	2945	2945	2945	0
583	20240325	095100	65352925	2945	2945	2945	2945	0
584	20240325	095000	65352925	2945	2945	2945	2945	7
585	20240325	094900	65332310	2950	2950	2950	2950	0
586	20240325	094800	65332310	2950	2950	2950	2950	4
587	20240325	094700	65320510	2940	2940	2940	2935	1446
588	20240325	094600	61074335	2940	2945	2945	2940	1091
589	20240325	094500	57861780	2960	2960	2960	2960	0
590	20240325	094400	57861780	2960	2960	2960	2960	13
591	20240325	094300	57823300	2965	2965	2965	2965	0
592	20240325	094200	57823300	2965	2965	2965	2965	0
593	20240325	094100	57823300	2965	2965	2965	2965	5
594	20240325	094000	57808475	2960	2950	2960	2950	37
595	20240325	093900	57699305	2950	2950	2950	2950	950
596	20240325	093800	54896805	2950	2950	2950	2950	23
597	20240325	093700	54828955	2950	2950	2950	2950	0
598	20240325	093600	54828955	2950	2950	2950	2950	410
599	20240325	093500	53619455	2965	2965	2965	2965	0
600	20240325	093400	53619455	2965	2955	2965	2955	1659
601	20240325	093300	48711845	2950	2955	2955	2950	75
602	20240325	093200	48490550	2955	2955	2955	2955	4
603	20240325	093100	48478730	2955	2955	2955	2955	174
604	20240325	093000	47964560	2955	2950	2955	2950	42
605	20240325	092900	47840480	2950	2950	2950	2950	416
606	20240325	092800	46613280	2965	2965	2965	2965	0
607	20240325	092700	46613280	2965	2965	2965	2965	288
608	20240325	092600	45759360	2965	2965	2965	2965	0
609	20240325	092500	45759360	2965	2955	2965	2955	104
610	20240325	092400	45452020	2945	2950	2950	2945	170
611	20240325	092300	44950525	2965	2965	2965	2965	8
612	20240325	092200	44926805	2955	2965	2965	2955	258
613	20240325	092100	44164405	2945	2950	2970	2945	895
614	20240325	092000	41515050	2965	2965	2965	2965	1000
615	20240325	091900	38550050	2965	2945	2965	2945	1918
616	20240325	091800	32897970	2940	2940	2940	2940	1470
617	20240325	091700	28576170	2930	2930	2940	2930	130
618	20240325	091600	28194270	2935	2935	2935	2935	0
619	20240325	091500	28194270	2935	2935	2935	2935	0
620	20240325	091400	28194270	2935	2935	2935	2935	247
621	20240325	091300	27469325	2930	2920	2930	2920	1500
622	20240325	091200	23079325	2910	2910	2910	2910	27
623	20240325	091100	23000755	2930	2925	2930	2925	3352
624	20240325	091000	13193270	2920	2915	2920	2915	10
625	20240325	090900	13164100	2915	2915	2915	2915	102
626	20240325	090800	12866770	2915	2915	2915	2915	111
627	20240325	090700	12543205	2900	2900	2900	2900	673
628	20240325	090600	10591505	2905	2905	2905	2905	550
629	20240325	090500	8993755	2910	2915	2915	2910	38
630	20240325	090400	8883095	2930	2925	2930	2925	65
631	20240325	090300	8692945	2905	2925	2930	2905	49
632	20240325	090200	8549785	2930	2900	2930	2900	834
633	20240325	090100	6106905	2930	2930	2930	2905	865
634	20240325	090000	3583565	2935	2885	2940	2885	1230