KissMeData/065570/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	194100	575125955	2935	2935	2935	2935	1287
3	20240311	194000	575125955	2935	2935	2935	2935	0
4	20240311	193900	575125955	2935	2935	2935	2935	0
5	20240311	193800	575125955	2935	2935	2935	2935	0
6	20240311	193700	575125955	2935	2935	2935	2935	0
7	20240311	193600	575125955	2935	2935	2935	2935	0
8	20240311	193500	575125955	2935	2935	2935	2935	0
9	20240311	193400	575125955	2935	2935	2935	2935	0
10	20240311	193300	575125955	2935	2935	2935	2935	0
11	20240311	193200	575125955	2935	2935	2935	2935	0
12	20240311	193100	575125955	2935	2935	2935	2935	0
13	20240311	193000	575125955	2935	2935	2935	2935	0
14	20240311	192900	575125955	2935	2935	2935	2935	0
15	20240311	192800	575125955	2935	2935	2935	2935	0
16	20240311	192700	575125955	2935	2935	2935	2935	0
17	20240311	192600	575125955	2935	2935	2935	2935	0
18	20240311	192500	575125955	2935	2935	2935	2935	0
19	20240311	192400	575125955	2935	2935	2935	2935	0
20	20240311	192300	575125955	2935	2935	2935	2935	0
21	20240311	192200	575125955	2935	2935	2935	2935	0
22	20240311	192100	575125955	2935	2935	2935	2935	0
23	20240311	192000	575125955	2935	2935	2935	2935	0
24	20240311	191900	575125955	2935	2935	2935	2935	0
25	20240311	191800	575125955	2935	2935	2935	2935	0
26	20240311	191700	575125955	2935	2935	2935	2935	0
27	20240311	191600	575125955	2935	2935	2935	2935	0
28	20240311	191500	575125955	2935	2935	2935	2935	0
29	20240311	191400	575125955	2935	2935	2935	2935	0
30	20240311	191300	575125955	2935	2935	2935	2935	0
31	20240311	191200	575125955	2935	2935	2935	2935	0
32	20240311	191100	575125955	2935	2935	2935	2935	1287
33	20240311	191000	575125955	2935	2935	2935	2935	0
34	20240311	190900	575125955	2935	2935	2935	2935	0
35	20240311	190800	575125955	2935	2935	2935	2935	0
36	20240311	190700	575125955	2935	2935	2935	2935	0
37	20240311	190600	575125955	2935	2935	2935	2935	0
38	20240311	190500	575125955	2935	2935	2935	2935	0
39	20240311	190400	575125955	2935	2935	2935	2935	0
40	20240311	190300	575125955	2935	2935	2935	2935	0
41	20240311	190200	575125955	2935	2935	2935	2935	0
42	20240311	190100	575125955	2935	2935	2935	2935	0
43	20240311	190000	575125955	2935	2935	2935	2935	0
44	20240311	185900	575125955	2935	2935	2935	2935	0
45	20240311	185800	575125955	2935	2935	2935	2935	0
46	20240311	185700	575125955	2935	2935	2935	2935	0
47	20240311	185600	575125955	2935	2935	2935	2935	0
48	20240311	185500	575125955	2935	2935	2935	2935	0
49	20240311	185400	575125955	2935	2935	2935	2935	0
50	20240311	185300	575125955	2935	2935	2935	2935	0
51	20240311	185200	575125955	2935	2935	2935	2935	0
52	20240311	185100	575125955	2935	2935	2935	2935	0
53	20240311	185000	575125955	2935	2935	2935	2935	0
54	20240311	184900	575125955	2935	2935	2935	2935	0
55	20240311	184800	575125955	2935	2935	2935	2935	0
56	20240311	184700	575125955	2935	2935	2935	2935	0
57	20240311	184600	575125955	2935	2935	2935	2935	0
58	20240311	184500	575125955	2935	2935	2935	2935	0
59	20240311	184400	575125955	2935	2935	2935	2935	0
60	20240311	184300	575125955	2935	2935	2935	2935	0
61	20240311	184200	575125955	2935	2935	2935	2935	0
62	20240311	184100	575125955	2935	2935	2935	2935	1287
63	20240311	184000	575125955	2935	2935	2935	2935	0
64	20240311	183900	575125955	2935	2935	2935	2935	0
65	20240311	183800	575125955	2935	2935	2935	2935	0
66	20240311	183700	575125955	2935	2935	2935	2935	0
67	20240311	183600	575125955	2935	2935	2935	2935	0
68	20240311	183500	575125955	2935	2935	2935	2935	0
69	20240311	183400	575125955	2935	2935	2935	2935	0
70	20240311	183300	575125955	2935	2935	2935	2935	0
71	20240311	183200	575125955	2935	2935	2935	2935	0
72	20240311	183100	575125955	2935	2935	2935	2935	0
73	20240311	183000	575125955	2935	2935	2935	2935	0
74	20240311	182900	575125955	2935	2935	2935	2935	0
75	20240311	182800	575125955	2935	2935	2935	2935	0
76	20240311	182700	575125955	2935	2935	2935	2935	0
77	20240311	182600	575125955	2935	2935	2935	2935	0
78	20240311	182500	575125955	2935	2935	2935	2935	0
79	20240311	182400	575125955	2935	2935	2935	2935	0
80	20240311	182300	575125955	2935	2935	2935	2935	0
81	20240311	182200	575125955	2935	2935	2935	2935	0
82	20240311	182100	575125955	2935	2935	2935	2935	0
83	20240311	182000	575125955	2935	2935	2935	2935	0
84	20240311	181900	575125955	2935	2935	2935	2935	0
85	20240311	181800	575125955	2935	2935	2935	2935	0
86	20240311	181700	575125955	2935	2935	2935	2935	0
87	20240311	181600	575125955	2935	2935	2935	2935	0
88	20240311	181500	575125955	2935	2935	2935	2935	0
89	20240311	181400	575125955	2935	2935	2935	2935	0
90	20240311	181300	575125955	2935	2935	2935	2935	0
91	20240311	181200	575125955	2935	2935	2935	2935	0
92	20240311	181100	575125955	2935	2935	2935	2935	1287
93	20240311	181000	575125955	2935	2935	2935	2935	0
94	20240311	180900	575125955	2935	2935	2935	2935	0
95	20240311	180800	575125955	2935	2935	2935	2935	0
96	20240311	180700	575125955	2935	2935	2935	2935	0
97	20240311	180600	575125955	2935	2935	2935	2935	0
98	20240311	180500	575125955	2935	2935	2935	2935	0
99	20240311	180400	575125955	2935	2935	2935	2935	0
100	20240311	180300	575125955	2935	2935	2935	2935	0
101	20240311	180200	575125955	2935	2935	2935	2935	0
102	20240311	180100	575125955	2935	2935	2935	2935	0
103	20240311	180000	575125955	2935	2935	2935	2935	0
104	20240311	175900	575125955	2935	2935	2935	2935	0
105	20240311	175800	575125955	2935	2935	2935	2935	0
106	20240311	175700	575125955	2935	2935	2935	2935	0
107	20240311	175600	575125955	2935	2935	2935	2935	0
108	20240311	175500	575125955	2935	2935	2935	2935	0
109	20240311	175400	575125955	2935	2935	2935	2935	0
110	20240311	175300	575125955	2935	2935	2935	2935	0
111	20240311	175200	575125955	2935	2935	2935	2935	0
112	20240311	175100	575125955	2935	2935	2935	2935	0
113	20240311	175000	575125955	2935	2935	2935	2935	0
114	20240311	174900	575125955	2935	2935	2935	2935	0
115	20240311	174800	575125955	2935	2935	2935	2935	0
116	20240311	174700	575125955	2935	2935	2935	2935	0
117	20240311	174600	575125955	2935	2935	2935	2935	0
118	20240311	174500	575125955	2935	2935	2935	2935	0
119	20240311	174400	575125955	2935	2935	2935	2935	0
120	20240311	174300	575125955	2935	2935	2935	2935	0
121	20240311	174200	575125955	2935	2935	2935	2935	0
122	20240311	174100	575125955	2935	2935	2935	2935	1287
123	20240311	174000	575125955	2935	2935	2935	2935	0
124	20240311	173900	575125955	2935	2935	2935	2935	0
125	20240311	173800	575125955	2935	2935	2935	2935	0
126	20240311	173700	575125955	2935	2935	2935	2935	0
127	20240311	173600	575125955	2935	2935	2935	2935	0
128	20240311	173500	575125955	2935	2935	2935	2935	0
129	20240311	173400	575125955	2935	2935	2935	2935	0
130	20240311	173300	575125955	2935	2935	2935	2935	0
131	20240311	173200	575125955	2935	2935	2935	2935	0
132	20240311	173100	575125955	2935	2935	2935	2935	0
133	20240311	173000	575125955	2935	2935	2935	2935	0
134	20240311	172900	575125955	2935	2935	2935	2935	0
135	20240311	172800	575125955	2935	2935	2935	2935	0
136	20240311	172700	575125955	2935	2935	2935	2935	0
137	20240311	172600	575125955	2935	2935	2935	2935	0
138	20240311	172500	575125955	2935	2935	2935	2935	0
139	20240311	172400	575125955	2935	2935	2935	2935	0
140	20240311	172300	575125955	2935	2935	2935	2935	0
141	20240311	172200	575125955	2935	2935	2935	2935	0
142	20240311	172100	575125955	2935	2935	2935	2935	0
143	20240311	172000	575125955	2935	2935	2935	2935	0
144	20240311	171900	575125955	2935	2935	2935	2935	0
145	20240311	171800	575125955	2935	2935	2935	2935	0
146	20240311	171700	575125955	2935	2935	2935	2935	0
147	20240311	171600	575125955	2935	2935	2935	2935	0
148	20240311	171500	575125955	2935	2935	2935	2935	0
149	20240311	171400	575125955	2935	2935	2935	2935	0
150	20240311	171300	575125955	2935	2935	2935	2935	0
151	20240311	171200	575125955	2935	2935	2935	2935	0
152	20240311	171100	575125955	2935	2935	2935	2935	1287
153	20240311	171000	575125955	2935	2935	2935	2935	0
154	20240311	170900	575125955	2935	2935	2935	2935	0
155	20240311	170800	575125955	2935	2935	2935	2935	0
156	20240311	170700	575125955	2935	2935	2935	2935	0
157	20240311	170600	575125955	2935	2935	2935	2935	0
158	20240311	170500	575125955	2935	2935	2935	2935	0
159	20240311	170400	575125955	2935	2935	2935	2935	0
160	20240311	170300	575125955	2935	2935	2935	2935	0
161	20240311	170200	575125955	2935	2935	2935	2935	0
162	20240311	170100	575125955	2935	2935	2935	2935	0
163	20240311	170000	575125955	2935	2935	2935	2935	0
164	20240311	165900	575125955	2935	2935	2935	2935	0
165	20240311	165800	575125955	2935	2935	2935	2935	0
166	20240311	165700	575125955	2935	2935	2935	2935	0
167	20240311	165600	575125955	2935	2935	2935	2935	0
168	20240311	165500	575125955	2935	2935	2935	2935	0
169	20240311	165400	575125955	2935	2935	2935	2935	0
170	20240311	165300	575125955	2935	2935	2935	2935	0
171	20240311	165200	575125955	2935	2935	2935	2935	0
172	20240311	165100	575125955	2935	2935	2935	2935	0
173	20240311	165000	575125955	2935	2935	2935	2935	0
174	20240311	164900	575125955	2935	2935	2935	2935	0
175	20240311	164800	575125955	2935	2935	2935	2935	0
176	20240311	164700	575125955	2935	2935	2935	2935	0
177	20240311	164600	575125955	2935	2935	2935	2935	0
178	20240311	164500	575125955	2935	2935	2935	2935	0
179	20240311	164400	575125955	2935	2935	2935	2935	0
180	20240311	164300	575125955	2935	2935	2935	2935	0
181	20240311	164200	575125955	2935	2935	2935	2935	0
182	20240311	164100	575125955	2935	2935	2935	2935	1287
183	20240311	164000	575125955	2935	2935	2935	2935	0
184	20240311	163900	575125955	2935	2935	2935	2935	0
185	20240311	163800	575125955	2935	2935	2935	2935	0
186	20240311	163700	575125955	2935	2935	2935	2935	0
187	20240311	163600	575125955	2935	2935	2935	2935	0
188	20240311	163500	575125955	2935	2935	2935	2935	0
189	20240311	163400	575125955	2935	2935	2935	2935	0
190	20240311	163300	575125955	2935	2935	2935	2935	0
191	20240311	163200	575125955	2935	2935	2935	2935	0
192	20240311	163100	575125955	2935	2935	2935	2935	0
193	20240311	163000	575125955	2935	2935	2935	2935	0
194	20240311	162900	575125955	2935	2935	2935	2935	0
195	20240311	162800	575125955	2935	2935	2935	2935	0
196	20240311	162700	575125955	2935	2935	2935	2935	0
197	20240311	162600	575125955	2935	2935	2935	2935	0
198	20240311	162500	575125955	2935	2935	2935	2935	0
199	20240311	162400	575125955	2935	2935	2935	2935	0
200	20240311	162300	575125955	2935	2935	2935	2935	0
201	20240311	162200	575125955	2935	2935	2935	2935	0
202	20240311	162100	575125955	2935	2935	2935	2935	0
203	20240311	162000	575125955	2935	2935	2935	2935	0
204	20240311	161900	575125955	2935	2935	2935	2935	0
205	20240311	161800	575125955	2935	2935	2935	2935	0
206	20240311	161700	575125955	2935	2935	2935	2935	0
207	20240311	161600	575125955	2935	2935	2935	2935	0
208	20240311	161500	575125955	2935	2935	2935	2935	0
209	20240311	161400	575125955	2935	2935	2935	2935	0
210	20240311	161300	575125955	2935	2935	2935	2935	0
211	20240311	161200	575125955	2935	2935	2935	2935	0
212	20240311	161100	575125955	2935	2935	2935	2935	1287
213	20240311	161000	575125955	2935	2935	2935	2935	0
214	20240311	160900	575125955	2935	2935	2935	2935	0
215	20240311	160800	575125955	2935	2935	2935	2935	0
216	20240311	160700	575125955	2935	2935	2935	2935	0
217	20240311	160600	575125955	2935	2935	2935	2935	0
218	20240311	160500	575125955	2935	2935	2935	2935	0
219	20240311	160400	575125955	2935	2935	2935	2935	0
220	20240311	160300	575125955	2935	2935	2935	2935	0
221	20240311	160200	575125955	2935	2935	2935	2935	0
222	20240311	160100	575125955	2935	2935	2935	2935	0
223	20240311	160000	575125955	2935	2935	2935	2935	0
224	20240311	155900	575125955	2935	2935	2935	2935	0
225	20240311	155800	575125955	2935	2935	2935	2935	0
226	20240311	155700	575125955	2935	2935	2935	2935	0
227	20240311	155600	575125955	2935	2935	2935	2935	0
228	20240311	155500	575125955	2935	2935	2935	2935	0
229	20240311	155400	575125955	2935	2935	2935	2935	0
230	20240311	155300	575125955	2935	2935	2935	2935	0
231	20240311	155200	575125955	2935	2935	2935	2935	0
232	20240311	155100	575125955	2935	2935	2935	2935	0
233	20240311	155000	575125955	2935	2935	2935	2935	0
234	20240311	154900	575125955	2935	2935	2935	2935	0
235	20240311	154800	575125955	2935	2935	2935	2935	0
236	20240311	154700	575125955	2935	2935	2935	2935	0
237	20240311	154600	575125955	2935	2935	2935	2935	0
238	20240311	154500	575125955	2935	2935	2935	2935	0
239	20240311	154400	575125955	2935	2935	2935	2935	0
240	20240311	154300	575125955	2935	2935	2935	2935	0
241	20240311	154200	575125955	2935	2935	2935	2935	0
242	20240311	154100	575125955	2935	2935	2935	2935	1287
243	20240311	154000	575125955	2935	2935	2935	2935	0
244	20240311	153900	575125955	2935	2935	2935	2935	0
245	20240311	153800	575125955	2935	2935	2935	2935	0
246	20240311	153700	575125955	2935	2935	2935	2935	0
247	20240311	153600	575125955	2935	2935	2935	2935	0
248	20240311	153500	575125955	2935	2935	2935	2935	0
249	20240311	153400	575125955	2935	2935	2935	2935	0
250	20240311	153300	575125955	2935	2935	2935	2935	0
251	20240311	153200	575125955	2935	2935	2935	2935	0
252	20240311	153100	575125955	2935	2935	2935	2935	0
253	20240311	153000	575125955	2935	2935	2935	2935	1287
254	20240311	152900	571348610	2935	2935	2935	2935	0
255	20240311	152800	571348610	2935	2935	2935	2935	0
256	20240311	152700	571348610	2935	2935	2935	2935	0
257	20240311	152600	571348610	2935	2935	2935	2935	0
258	20240311	152500	571348610	2935	2935	2935	2935	0
259	20240311	152400	571348610	2935	2935	2935	2935	0
260	20240311	152300	571348610	2935	2935	2935	2935	0
261	20240311	152200	571348610	2935	2935	2935	2935	0
262	20240311	152100	571348610	2935	2935	2935	2935	0
263	20240311	152000	571348610	2935	2935	2935	2935	0
264	20240311	151900	571348610	2935	2935	2935	2935	1
265	20240311	151800	571345675	2940	2940	2945	2925	231
266	20240311	151700	570666810	2945	2940	2945	2940	30
267	20240311	151600	570578600	2945	2940	2945	2940	68
268	20240311	151500	570378675	2940	2930	2940	2930	1839
269	20240311	151400	564982015	2940	2940	2940	2940	0
270	20240311	151300	564982015	2940	2940	2940	2940	0
271	20240311	151200	564982015	2940	2940	2940	2940	2
272	20240311	151100	564976135	2940	2940	2940	2925	3
273	20240311	151000	564967330	2940	2935	2940	2935	700
274	20240311	150900	562912820	2940	2940	2940	2940	1
275	20240311	150800	562909880	2940	2935	2940	2935	13
276	20240311	150700	562871720	2940	2935	2940	2935	21
277	20240311	150600	562810080	2940	2935	2940	2935	35
278	20240311	150500	562707350	2935	2935	2935	2935	533
279	20240311	150400	561142995	2940	2935	2940	2935	407
280	20240311	150300	559948445	2925	2925	2925	2925	0
281	20240311	150200	559948445	2925	2925	2925	2925	0
282	20240311	150100	559948445	2925	2935	2935	2925	35
283	20240311	150000	559845730	2940	2940	2940	2940	0
284	20240311	145900	559845730	2940	2940	2940	2940	0
285	20240311	145800	559845730	2940	2940	2940	2940	0
286	20240311	145700	559845730	2940	2940	2940	2940	0
287	20240311	145600	559845730	2940	2940	2940	2940	0
288	20240311	145500	559845730	2940	2940	2940	2940	0
289	20240311	145400	559845730	2940	2940	2940	2940	0
290	20240311	145300	559845730	2940	2940	2940	2940	0
291	20240311	145200	559845730	2940	2940	2940	2940	0
292	20240311	145100	559845730	2940	2940	2940	2940	0
293	20240311	145000	559845730	2940	2935	2940	2935	2
294	20240311	144900	559839855	2940	2940	2940	2940	3
295	20240311	144800	559831035	2925	2925	2940	2925	51
296	20240311	144700	559681830	2940	2930	2940	2925	1201
297	20240311	144600	556168720	2935	2935	2935	2935	211
298	20240311	144500	555549435	2940	2940	2940	2940	0
299	20240311	144400	555549435	2940	2940	2940	2940	0
300	20240311	144300	555549435	2940	2940	2940	2935	16
301	20240311	144200	555502420	2940	2940	2940	2940	10
302	20240311	144100	555473020	2940	2940	2940	2940	1
303	20240311	144000	555470080	2940	2940	2940	2940	1
304	20240311	143900	555467140	2935	2940	2940	2935	3
305	20240311	143800	555458330	2940	2940	2940	2935	8
306	20240311	143700	555434835	2940	2940	2940	2940	0
307	20240311	143600	555434835	2940	2940	2940	2940	9
308	20240311	143500	555408375	2940	2935	2940	2935	2
309	20240311	143400	555402500	2940	2940	2940	2940	0
310	20240311	143300	555402500	2940	2940	2940	2940	34
311	20240311	143200	555302540	2940	2940	2940	2940	0
312	20240311	143100	555302540	2940	2940	2940	2940	0
313	20240311	143000	555302540	2940	2940	2940	2940	18
314	20240311	142900	555249620	2940	2940	2940	2940	10
315	20240311	142800	555220220	2940	2940	2940	2940	0
316	20240311	142700	555220220	2940	2940	2940	2940	0
317	20240311	142600	555220220	2940	2940	2940	2940	2
318	20240311	142500	555214340	2935	2935	2940	2935	1917
319	20240311	142400	549587940	2940	2940	2940	2935	523
320	20240311	142300	548050430	2940	2940	2940	2935	110
321	20240311	142200	547727245	2945	2940	2945	2940	17
322	20240311	142100	547677255	2945	2940	2945	2940	418
323	20240311	142000	546446330	2945	2940	2945	2940	3
324	20240311	141900	546437505	2940	2945	2945	2940	71
325	20240311	141800	546228420	2940	2940	2940	2940	1
326	20240311	141700	546225480	2940	2940	2940	2940	1
327	20240311	141600	546222540	2945	2940	2945	2940	40
328	20240311	141500	546104935	2940	2940	2940	2940	6
329	20240311	141400	546087295	2945	2940	2945	2940	51
330	20240311	141300	545937350	2945	2940	2945	2940	108
331	20240311	141200	545619825	2940	2940	2940	2940	0
332	20240311	141100	545619825	2940	2935	2940	2935	31
333	20240311	141000	545528835	2940	2940	2940	2940	1
334	20240311	140900	545525895	2930	2930	2930	2930	0
335	20240311	140800	545525895	2930	2930	2930	2930	2244
336	20240311	140700	538950975	2930	2930	2930	2930	0
337	20240311	140600	538950975	2930	2930	2930	2930	0
338	20240311	140500	538950975	2930	2930	2930	2930	20
339	20240311	140400	538892375	2935	2935	2935	2935	100
340	20240311	140300	538598875	2935	2935	2935	2935	0
341	20240311	140200	538598875	2935	2935	2935	2935	0
342	20240311	140100	538598875	2935	2935	2935	2935	3
343	20240311	140000	538590070	2940	2940	2940	2940	0
344	20240311	135900	538590070	2940	2940	2940	2940	0
345	20240311	135800	538590070	2940	2940	2940	2940	1
346	20240311	135700	538587130	2935	2935	2935	2935	4
347	20240311	135600	538575390	2935	2935	2935	2935	0
348	20240311	135500	538575390	2935	2935	2935	2935	636
349	20240311	135400	536708730	2940	2935	2940	2935	8
350	20240311	135300	536685245	2935	2935	2935	2935	7
351	20240311	135200	536664700	2945	2945	2945	2945	200
352	20240311	135100	536075700	2945	2945	2945	2945	0
353	20240311	135000	536075700	2945	2945	2945	2945	0
354	20240311	134900	536075700	2945	2945	2945	2945	2
355	20240311	134800	536069810	2945	2945	2945	2945	140
356	20240311	134700	535657510	2945	2945	2945	2945	1
357	20240311	134600	535654565	2945	2945	2945	2945	0
358	20240311	134500	535654565	2945	2945	2945	2945	0
359	20240311	134400	535654565	2945	2945	2945	2945	0
360	20240311	134300	535654565	2945	2945	2945	2945	0
361	20240311	134200	535654565	2945	2945	2945	2945	9
362	20240311	134100	535628060	2945	2945	2945	2945	0
363	20240311	134000	535628060	2945	2940	2945	2940	9
364	20240311	133900	535601595	2940	2940	2940	2940	4
365	20240311	133800	535589835	2945	2940	2945	2940	2
366	20240311	133700	535583950	2945	2940	2945	2940	12
367	20240311	133600	535548665	2945	2940	2945	2940	23
368	20240311	133500	535481040	2940	2945	2950	2940	271
369	20240311	133400	534682970	2950	2945	2950	2945	334
370	20240311	133300	533699330	2950	2950	2950	2945	115
371	20240311	133200	533360100	2950	2950	2950	2950	6
372	20240311	133100	533342400	2950	2950	2950	2950	0
373	20240311	133000	533342400	2950	2950	2950	2950	0
374	20240311	132900	533342400	2950	2945	2950	2945	2
375	20240311	132800	533336505	2950	2950	2950	2950	0
376	20240311	132700	533336505	2950	2950	2950	2950	0
377	20240311	132600	533336505	2950	2950	2950	2950	185
378	20240311	132500	532790755	2950	2950	2950	2950	0
379	20240311	132400	532790755	2950	2950	2950	2950	0
380	20240311	132300	532790755	2950	2950	2950	2950	0
381	20240311	132200	532790755	2950	2950	2950	2950	1
382	20240311	132100	532787805	2950	2950	2950	2950	1
383	20240311	132000	532784855	2935	2935	2935	2935	0
384	20240311	131900	532784855	2935	2935	2935	2935	0
385	20240311	131800	532784855	2935	2935	2935	2935	0
386	20240311	131700	532784855	2935	2935	2935	2935	300
387	20240311	131600	531904355	2935	2935	2935	2935	0
388	20240311	131500	531904355	2935	2935	2935	2935	15
389	20240311	131400	531860330	2935	2935	2935	2935	0
390	20240311	131300	531860330	2935	2935	2935	2935	0
391	20240311	131200	531860330	2935	2935	2935	2935	1
392	20240311	131100	531857395	2920	2930	2930	2920	5001
393	20240311	131000	517224060	2950	2950	2950	2950	2738
394	20240311	130900	509146960	2950	2950	2950	2950	0
395	20240311	130800	509146960	2950	2950	2950	2950	1696
396	20240311	130700	504143760	2950	2950	2950	2950	10
397	20240311	130600	504114260	2950	2950	2950	2950	0
398	20240311	130500	504114260	2950	2950	2950	2950	0
399	20240311	130400	504114260	2950	2950	2950	2950	0
400	20240311	130300	504114260	2950	2950	2950	2950	0
401	20240311	130200	504114260	2950	2950	2950	2950	0
402	20240311	130100	504114260	2950	2950	2950	2950	0
403	20240311	130000	504114260	2950	2930	2950	2925	1117
404	20240311	125900	500843040	2945	2940	2945	2930	4002
405	20240311	125800	489103355	2950	2950	2950	2950	0
406	20240311	125700	489103355	2950	2950	2950	2950	1
407	20240311	125600	489100405	2935	2955	2955	2935	5000
408	20240311	125500	474398325	2955	2955	2955	2955	200
409	20240311	125400	473807325	2965	2965	2965	2965	200
410	20240311	125300	473214325	2970	2970	2970	2970	0
411	20240311	125200	473214325	2970	2970	2970	2970	200
412	20240311	125100	472620325	2970	2970	2970	2970	0
413	20240311	125000	472620325	2970	2970	2970	2970	0
414	20240311	124900	472620325	2970	2970	2970	2970	0
415	20240311	124800	472620325	2970	2970	2970	2970	0
416	20240311	124700	472620325	2970	2975	2975	2970	486
417	20240311	124600	471174480	2970	2970	2970	2970	3
418	20240311	124500	471165570	2970	2970	2970	2970	0
419	20240311	124400	471165570	2970	2970	2970	2970	3
420	20240311	124300	471156660	2970	2970	2970	2970	104
421	20240311	124200	470847780	2965	2965	2965	2965	2
422	20240311	124100	470841850	2945	2945	2945	2945	17
423	20240311	124000	470791785	2955	2955	2955	2955	0
424	20240311	123900	470791785	2955	2955	2955	2955	0
425	20240311	123800	470791785	2955	2955	2955	2955	0
426	20240311	123700	470791785	2955	2955	2955	2955	0
427	20240311	123600	470791785	2955	2955	2955	2955	0
428	20240311	123500	470791785	2955	2955	2955	2955	0
429	20240311	123400	470791785	2955	2955	2955	2955	0
430	20240311	123300	470791785	2955	2955	2955	2955	0
431	20240311	123200	470791785	2955	2955	2955	2955	0
432	20240311	123100	470791785	2955	2955	2955	2955	0
433	20240311	123000	470791785	2955	2955	2955	2955	0
434	20240311	122900	470791785	2955	2955	2955	2955	55
435	20240311	122800	470629260	2935	2935	2935	2935	0
436	20240311	122700	470629260	2935	2935	2935	2935	0
437	20240311	122600	470629260	2935	2935	2935	2935	0
438	20240311	122500	470629260	2935	2935	2935	2935	0
439	20240311	122400	470629260	2935	2935	2935	2935	0
440	20240311	122300	470629260	2935	2935	2935	2935	0
441	20240311	122200	470629260	2935	2935	2935	2935	0
442	20240311	122100	470629260	2935	2935	2935	2935	0
443	20240311	122000	470629260	2935	2935	2935	2935	0
444	20240311	121900	470629260	2935	2935	2935	2935	0
445	20240311	121800	470629260	2935	2935	2935	2935	0
446	20240311	121700	470629260	2935	2935	2935	2935	0
447	20240311	121600	470629260	2935	2935	2935	2935	0
448	20240311	121500	470629260	2935	2935	2935	2935	0
449	20240311	121400	470629260	2935	2935	2935	2935	0
450	20240311	121300	470629260	2935	2935	2935	2935	0
451	20240311	121200	470629260	2935	2935	2935	2935	0
452	20240311	121100	470629260	2935	2935	2935	2935	0
453	20240311	121000	470629260	2935	2955	2955	2935	2
454	20240311	120900	470623370	2970	2970	2970	2970	0
455	20240311	120800	470623370	2970	2970	2970	2970	50
456	20240311	120700	470474870	2970	2955	2975	2955	530
457	20240311	120600	468899890	2975	2945	2975	2940	1500
458	20240311	120500	464470710	2925	2925	2925	2925	0
459	20240311	120400	464470710	2925	2925	2925	2925	0
460	20240311	120300	464470710	2925	2925	2925	2925	0
461	20240311	120200	464470710	2925	2925	2925	2925	0
462	20240311	120100	464470710	2925	2945	2945	2925	2
463	20240311	120000	464464840	2945	2945	2945	2945	0
464	20240311	115900	464464840	2945	2945	2945	2945	0
465	20240311	115800	464464840	2945	2945	2945	2945	33
466	20240311	115700	464367655	2945	2945	2945	2945	0
467	20240311	115600	464367655	2945	2945	2945	2945	0
468	20240311	115500	464367655	2945	2945	2945	2945	0
469	20240311	115400	464367655	2945	2945	2945	2945	5
470	20240311	115300	464352930	2925	2925	2925	2925	10
471	20240311	115200	464323680	2945	2945	2945	2945	0
472	20240311	115100	464323680	2945	2945	2945	2945	0
473	20240311	115000	464323680	2945	2945	2945	2945	0
474	20240311	114900	464323680	2945	2945	2945	2945	0
475	20240311	114800	464323680	2945	2945	2945	2945	0
476	20240311	114700	464323680	2945	2945	2945	2945	100
477	20240311	114600	464029180	2930	2930	2930	2930	1
478	20240311	114500	464026250	2930	2930	2930	2930	0
479	20240311	114400	464026250	2930	2930	2930	2930	64
480	20240311	114300	463838730	2915	2930	2930	2915	2000
481	20240311	114200	458002765	2925	2925	2925	2925	0
482	20240311	114100	458002765	2925	2925	2935	2925	2001
483	20240311	114000	452149825	2930	2945	2945	2930	3000
484	20240311	113900	443340160	2970	2970	2970	2970	0
485	20240311	113800	443340160	2970	2970	2970	2970	0
486	20240311	113700	443340160	2970	2970	2970	2970	0
487	20240311	113600	443340160	2970	2965	2970	2965	100
488	20240311	113500	443043260	2950	2950	2950	2950	0
489	20240311	113400	443043260	2950	2940	2950	2940	7034
490	20240311	113300	422299345	2940	2940	2940	2940	0
491	20240311	113200	422299345	2940	2940	2940	2940	0
492	20240311	113100	422299345	2940	2940	2940	2940	1
493	20240311	113000	422296405	2925	2925	2925	2925	0
494	20240311	112900	422296405	2925	2925	2925	2925	0
495	20240311	112800	422296405	2925	2925	2925	2925	0
496	20240311	112700	422296405	2925	2925	2925	2925	0
497	20240311	112600	422296405	2925	2925	2925	2925	0
498	20240311	112500	422296405	2925	2925	2925	2925	0
499	20240311	112400	422296405	2925	2925	2925	2925	0
500	20240311	112300	422296405	2925	2925	2925	2925	0
501	20240311	112200	422296405	2925	2925	2925	2925	310
502	20240311	112100	421389655	2940	2940	2940	2940	0
503	20240311	112000	421389655	2940	2940	2940	2940	0
504	20240311	111900	421389655	2940	2940	2940	2940	0
505	20240311	111800	421389655	2940	2940	2940	2940	0
506	20240311	111700	421389655	2940	2940	2940	2940	0
507	20240311	111600	421389655	2940	2940	2940	2940	0
508	20240311	111500	421389655	2940	2940	2940	2940	0
509	20240311	111400	421389655	2940	2940	2940	2940	0
510	20240311	111300	421389655	2940	2940	2940	2940	1000
511	20240311	111200	418449655	2925	2925	2925	2925	0
512	20240311	111100	418449655	2925	2940	2940	2925	894
513	20240311	111000	415829850	2945	2945	2945	2945	0
514	20240311	110900	415829850	2945	2945	2945	2945	0
515	20240311	110800	415829850	2945	2945	2945	2945	0
516	20240311	110700	415829850	2945	2945	2945	2945	0
517	20240311	110600	415829850	2945	2945	2945	2945	1
518	20240311	110500	415826905	2925	2925	2925	2925	0
519	20240311	110400	415826905	2925	2925	2925	2925	6
520	20240311	110300	415809355	2930	2930	2930	2930	0
521	20240311	110200	415809355	2930	2940	2940	2930	1344
522	20240311	110100	411867545	2940	2940	2940	2940	214
523	20240311	110000	411238385	2945	2945	2945	2945	0
524	20240311	105900	411238385	2945	2945	2945	2945	749
525	20240311	105800	409032580	2945	2945	2945	2945	1
526	20240311	105700	409029635	2950	2950	2950	2950	0
527	20240311	105600	409029635	2950	2950	2950	2950	1050
528	20240311	105500	405932135	2950	2950	2950	2950	0
529	20240311	105400	405932135	2950	2950	2950	2950	0
530	20240311	105300	405932135	2950	2950	2950	2950	0
531	20240311	105200	405932135	2950	2950	2950	2950	0
532	20240311	105100	405932135	2950	2950	2950	2950	0
533	20240311	105000	405932135	2950	2950	2950	2950	100
534	20240311	104900	405637135	2950	2950	2950	2950	1
535	20240311	104800	405634185	2950	2950	2950	2950	0
536	20240311	104700	405634185	2950	2970	2970	2950	4138
537	20240311	104600	393403635	2970	2970	2970	2970	0
538	20240311	104500	393403635	2970	2970	2970	2970	500
539	20240311	104400	391918635	2970	2970	2970	2970	3
540	20240311	104300	391909725	2970	2970	2970	2970	0
541	20240311	104200	391909725	2970	2970	2970	2970	0
542	20240311	104100	391909725	2970	2970	2970	2970	50
543	20240311	104000	391761225	2970	2970	2970	2970	0
544	20240311	103900	391761225	2970	2970	2970	2970	0
545	20240311	103800	391761225	2970	2970	2970	2970	34
546	20240311	103700	391660245	2970	2970	2970	2970	1239
547	20240311	103600	387980415	2975	2990	2990	2975	1386
548	20240311	103500	383845095	2990	2990	2990	2990	0
549	20240311	103400	383845095	2990	2990	2990	2990	0
550	20240311	103300	383845095	2990	2990	2990	2990	0
551	20240311	103200	383845095	2990	2990	2990	2990	0
552	20240311	103100	383845095	2990	3005	3005	2980	10060
553	20240311	103000	353783435	3020	3020	3020	3020	0
554	20240311	102900	353783435	3020	3020	3020	3020	0
555	20240311	102800	353783435	3020	3020	3020	3020	0
556	20240311	102700	353783435	3020	3020	3020	3020	618
557	20240311	102600	351917075	3020	3020	3020	3020	0
558	20240311	102500	351917075	3020	3020	3020	3020	1126
559	20240311	102400	348516555	3020	3020	3020	3020	7193
560	20240311	102300	326793695	3020	3025	3025	3020	1000
561	20240311	102200	323772375	3030	3040	3040	3030	110
562	20240311	102100	323438575	3040	3030	3040	3030	2157
563	20240311	102000	316897620	3030	3020	3030	3020	1805
564	20240311	101900	311441520	3020	3005	3020	3005	3110
565	20240311	101800	302076510	3000	3000	3000	3000	0
566	20240311	101700	302076510	3000	3000	3000	3000	1
567	20240311	101600	302073510	3000	3000	3000	3000	7
568	20240311	101500	302052510	3000	3000	3000	3000	0
569	20240311	101400	302052510	3000	3000	3000	3000	0
570	20240311	101300	302052510	3000	3000	3000	3000	0
571	20240311	101200	302052510	3000	3000	3000	3000	0
572	20240311	101100	302052510	3000	3000	3000	3000	0
573	20240311	101000	302052510	3000	3000	3000	3000	0
574	20240311	100900	302052510	3000	3000	3000	3000	0
575	20240311	100800	302052510	3000	2995	3000	2995	540
576	20240311	100700	300435045	2995	2995	2995	2995	0
577	20240311	100600	300435045	2995	2995	2995	2995	0
578	20240311	100500	300435045	2995	2995	2995	2995	1
579	20240311	100400	300432050	3000	3000	3000	3000	888
580	20240311	100300	297768050	3000	3000	3000	3000	1
581	20240311	100200	297765050	3005	3005	3005	3005	0
582	20240311	100100	297765050	3005	3005	3005	3005	10
583	20240311	100000	297735000	3005	3005	3005	3005	82
584	20240311	095900	297488590	3005	3025	3025	3005	1241
585	20240311	095800	293740525	3030	3025	3030	3025	1000
586	20240311	095700	290714400	3025	3025	3045	3025	4209
587	20240311	095600	277927705	3025	3005	3025	3005	1006
588	20240311	095500	274887275	3005	3015	3025	3005	1704
589	20240311	095400	269749985	3025	3005	3025	3005	2001
590	20240311	095300	263714320	3005	3005	3005	3000	1092
591	20240311	095200	260438120	3005	3005	3005	3005	33
592	20240311	095100	260338955	3005	3005	3005	3005	105
593	20240311	095000	260023430	3005	3005	3005	3005	44
594	20240311	094900	259891210	3010	3010	3010	3010	1
595	20240311	094800	259888200	3010	3010	3010	3010	0
596	20240311	094700	259888200	3010	3010	3010	3010	1
597	20240311	094600	259885190	3010	3010	3010	3010	1002
598	20240311	094500	256869170	3000	3005	3005	3000	201
599	20240311	094400	256266165	3005	3005	3005	3005	1
600	20240311	094300	256263160	3005	3005	3005	3005	11
601	20240311	094200	256230105	3010	3010	3010	3010	0
602	20240311	094100	256230105	3010	2990	3010	2965	3030
603	20240311	094000	247129670	2965	2965	2965	2965	10
604	20240311	093900	247100020	2995	2995	2995	2995	0
605	20240311	093800	247100020	2995	2995	2995	2995	20
606	20240311	093700	247040120	2995	2980	3000	2950	10434
607	20240311	093600	216218550	2975	2980	3000	2975	1340
608	20240311	093500	212208060	2995	2995	2995	2995	1
609	20240311	093400	212205065	2980	2980	2980	2980	62
610	20240311	093300	212020305	3000	3000	3000	3000	1
611	20240311	093200	212017305	2985	3020	3020	2980	9948
612	20240311	093100	182326815	3020	3020	3020	3020	0
613	20240311	093000	182326815	3020	3015	3020	3015	122
614	20240311	092900	181958935	3005	3020	3020	2980	2208
615	20240311	092800	175361615	3020	3010	3020	2985	961
616	20240311	092700	172479285	3020	3030	3040	3010	566
617	20240311	092600	170765545	3050	3060	3060	3040	4086
618	20240311	092500	158319955	3040	3050	3060	3040	4281
619	20240311	092400	145233070	3050	3015	3050	3015	4234
620	20240311	092300	132403300	3010	2995	3010	2995	2633
621	20240311	092200	124492820	2980	2980	2980	2980	0
622	20240311	092100	124492820	2980	2985	2985	2980	4000
623	20240311	092000	112572795	2980	2985	2985	2980	100
624	20240311	091900	112274790	2980	3000	3000	2980	548
625	20240311	091800	110634750	2990	2995	2995	2990	204
626	20240311	091700	110023935	3015	3015	3015	3015	0
627	20240311	091600	110023935	3015	3015	3015	3015	266
628	20240311	091500	109221945	3020	3005	3020	3000	1518
629	20240311	091400	104659555	2975	2990	2990	2975	568
630	20240311	091300	102968395	2970	3015	3015	2970	707
631	20240311	091200	100864290	2995	2995	2995	2995	500
632	20240311	091100	99366790	3005	2995	3005	2970	3554
633	20240311	091000	88728195	2995	2995	2995	2995	30
634	20240311	090900	88638345	2970	2970	3000	2970	1500
635	20240311	090800	84176515	2950	2955	2955	2950	293
636	20240311	090700	83311025	2975	2975	2975	2975	6
637	20240311	090600	83293175	2975	2970	2975	2970	1317
638	20240311	090500	79375955	2950	3000	3000	2950	1244
639	20240311	090400	75686340	3010	3060	3065	3000	8514
640	20240311	090300	50026170	3020	3090	3090	2920	5672
641	20240311	090200	32571145	3100	3100	3100	3100	0
642	20240311	090100	32571145	3100	3100	3100	3100	0
643	20240311	090000	32571145	3100	3000	3100	2960	10838