KissMeData/067170/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	194300	82255035	4150	4150	4150	4150	1328
3	20240311	194200	82255035	4150	4150	4150	4150	0
4	20240311	194100	82255035	4150	4150	4150	4150	0
5	20240311	194000	82255035	4150	4150	4150	4150	0
6	20240311	193900	82255035	4150	4150	4150	4150	0
7	20240311	193800	82255035	4150	4150	4150	4150	0
8	20240311	193700	82255035	4150	4150	4150	4150	0
9	20240311	193600	82255035	4150	4150	4150	4150	0
10	20240311	193500	82255035	4150	4150	4150	4150	0
11	20240311	193400	82255035	4150	4150	4150	4150	0
12	20240311	193300	82255035	4150	4150	4150	4150	0
13	20240311	193200	82255035	4150	4150	4150	4150	0
14	20240311	193100	82255035	4150	4150	4150	4150	0
15	20240311	193000	82255035	4150	4150	4150	4150	0
16	20240311	192900	82255035	4150	4150	4150	4150	0
17	20240311	192800	82255035	4150	4150	4150	4150	0
18	20240311	192700	82255035	4150	4150	4150	4150	0
19	20240311	192600	82255035	4150	4150	4150	4150	0
20	20240311	192500	82255035	4150	4150	4150	4150	0
21	20240311	192400	82255035	4150	4150	4150	4150	0
22	20240311	192300	82255035	4150	4150	4150	4150	0
23	20240311	192200	82255035	4150	4150	4150	4150	0
24	20240311	192100	82255035	4150	4150	4150	4150	0
25	20240311	192000	82255035	4150	4150	4150	4150	0
26	20240311	191900	82255035	4150	4150	4150	4150	0
27	20240311	191800	82255035	4150	4150	4150	4150	0
28	20240311	191700	82255035	4150	4150	4150	4150	0
29	20240311	191600	82255035	4150	4150	4150	4150	0
30	20240311	191500	82255035	4150	4150	4150	4150	0
31	20240311	191400	82255035	4150	4150	4150	4150	0
32	20240311	191300	82255035	4150	4150	4150	4150	1328
33	20240311	191200	82255035	4150	4150	4150	4150	0
34	20240311	191100	82255035	4150	4150	4150	4150	0
35	20240311	191000	82255035	4150	4150	4150	4150	0
36	20240311	190900	82255035	4150	4150	4150	4150	0
37	20240311	190800	82255035	4150	4150	4150	4150	0
38	20240311	190700	82255035	4150	4150	4150	4150	0
39	20240311	190600	82255035	4150	4150	4150	4150	0
40	20240311	190500	82255035	4150	4150	4150	4150	0
41	20240311	190400	82255035	4150	4150	4150	4150	0
42	20240311	190300	82255035	4150	4150	4150	4150	0
43	20240311	190200	82255035	4150	4150	4150	4150	0
44	20240311	190100	82255035	4150	4150	4150	4150	0
45	20240311	190000	82255035	4150	4150	4150	4150	0
46	20240311	185900	82255035	4150	4150	4150	4150	0
47	20240311	185800	82255035	4150	4150	4150	4150	0
48	20240311	185700	82255035	4150	4150	4150	4150	0
49	20240311	185600	82255035	4150	4150	4150	4150	0
50	20240311	185500	82255035	4150	4150	4150	4150	0
51	20240311	185400	82255035	4150	4150	4150	4150	0
52	20240311	185300	82255035	4150	4150	4150	4150	0
53	20240311	185200	82255035	4150	4150	4150	4150	0
54	20240311	185100	82255035	4150	4150	4150	4150	0
55	20240311	185000	82255035	4150	4150	4150	4150	0
56	20240311	184900	82255035	4150	4150	4150	4150	0
57	20240311	184800	82255035	4150	4150	4150	4150	0
58	20240311	184700	82255035	4150	4150	4150	4150	0
59	20240311	184600	82255035	4150	4150	4150	4150	0
60	20240311	184500	82255035	4150	4150	4150	4150	0
61	20240311	184400	82255035	4150	4150	4150	4150	0
62	20240311	184300	82255035	4150	4150	4150	4150	1328
63	20240311	184200	82255035	4150	4150	4150	4150	0
64	20240311	184100	82255035	4150	4150	4150	4150	0
65	20240311	184000	82255035	4150	4150	4150	4150	0
66	20240311	183900	82255035	4150	4150	4150	4150	0
67	20240311	183800	82255035	4150	4150	4150	4150	0
68	20240311	183700	82255035	4150	4150	4150	4150	0
69	20240311	183600	82255035	4150	4150	4150	4150	0
70	20240311	183500	82255035	4150	4150	4150	4150	0
71	20240311	183400	82255035	4150	4150	4150	4150	0
72	20240311	183300	82255035	4150	4150	4150	4150	0
73	20240311	183200	82255035	4150	4150	4150	4150	0
74	20240311	183100	82255035	4150	4150	4150	4150	0
75	20240311	183000	82255035	4150	4150	4150	4150	0
76	20240311	182900	82255035	4150	4150	4150	4150	0
77	20240311	182800	82255035	4150	4150	4150	4150	0
78	20240311	182700	82255035	4150	4150	4150	4150	0
79	20240311	182600	82255035	4150	4150	4150	4150	0
80	20240311	182500	82255035	4150	4150	4150	4150	0
81	20240311	182400	82255035	4150	4150	4150	4150	0
82	20240311	182300	82255035	4150	4150	4150	4150	0
83	20240311	182200	82255035	4150	4150	4150	4150	0
84	20240311	182100	82255035	4150	4150	4150	4150	0
85	20240311	182000	82255035	4150	4150	4150	4150	0
86	20240311	181900	82255035	4150	4150	4150	4150	0
87	20240311	181800	82255035	4150	4150	4150	4150	0
88	20240311	181700	82255035	4150	4150	4150	4150	0
89	20240311	181600	82255035	4150	4150	4150	4150	0
90	20240311	181500	82255035	4150	4150	4150	4150	0
91	20240311	181400	82255035	4150	4150	4150	4150	0
92	20240311	181300	82255035	4150	4150	4150	4150	1328
93	20240311	181200	82255035	4150	4150	4150	4150	0
94	20240311	181100	82255035	4150	4150	4150	4150	0
95	20240311	181000	82255035	4150	4150	4150	4150	0
96	20240311	180900	82255035	4150	4150	4150	4150	0
97	20240311	180800	82255035	4150	4150	4150	4150	0
98	20240311	180700	82255035	4150	4150	4150	4150	0
99	20240311	180600	82255035	4150	4150	4150	4150	0
100	20240311	180500	82255035	4150	4150	4150	4150	0
101	20240311	180400	82255035	4150	4150	4150	4150	0
102	20240311	180300	82255035	4150	4150	4150	4150	0
103	20240311	180200	82255035	4150	4150	4150	4150	0
104	20240311	180100	82255035	4150	4150	4150	4150	0
105	20240311	180000	82255035	4150	4150	4150	4150	0
106	20240311	175900	82255035	4150	4150	4150	4150	0
107	20240311	175800	82255035	4150	4150	4150	4150	0
108	20240311	175700	82255035	4150	4150	4150	4150	0
109	20240311	175600	82255035	4150	4150	4150	4150	0
110	20240311	175500	82255035	4150	4150	4150	4150	0
111	20240311	175400	82255035	4150	4150	4150	4150	0
112	20240311	175300	82255035	4150	4150	4150	4150	0
113	20240311	175200	82255035	4150	4150	4150	4150	0
114	20240311	175100	82255035	4150	4150	4150	4150	0
115	20240311	175000	82255035	4150	4150	4150	4150	0
116	20240311	174900	82255035	4150	4150	4150	4150	0
117	20240311	174800	82255035	4150	4150	4150	4150	0
118	20240311	174700	82255035	4150	4150	4150	4150	0
119	20240311	174600	82255035	4150	4150	4150	4150	0
120	20240311	174500	82255035	4150	4150	4150	4150	0
121	20240311	174400	82255035	4150	4150	4150	4150	0
122	20240311	174300	82255035	4150	4150	4150	4150	1328
123	20240311	174200	82255035	4150	4150	4150	4150	0
124	20240311	174100	82255035	4150	4150	4150	4150	0
125	20240311	174000	82255035	4150	4150	4150	4150	0
126	20240311	173900	82255035	4150	4150	4150	4150	0
127	20240311	173800	82255035	4150	4150	4150	4150	0
128	20240311	173700	82255035	4150	4150	4150	4150	0
129	20240311	173600	82255035	4150	4150	4150	4150	0
130	20240311	173500	82255035	4150	4150	4150	4150	0
131	20240311	173400	82255035	4150	4150	4150	4150	0
132	20240311	173300	82255035	4150	4150	4150	4150	0
133	20240311	173200	82255035	4150	4150	4150	4150	0
134	20240311	173100	82255035	4150	4150	4150	4150	0
135	20240311	173000	82255035	4150	4150	4150	4150	0
136	20240311	172900	82255035	4150	4150	4150	4150	0
137	20240311	172800	82255035	4150	4150	4150	4150	0
138	20240311	172700	82255035	4150	4150	4150	4150	0
139	20240311	172600	82255035	4150	4150	4150	4150	0
140	20240311	172500	82255035	4150	4150	4150	4150	0
141	20240311	172400	82255035	4150	4150	4150	4150	0
142	20240311	172300	82255035	4150	4150	4150	4150	0
143	20240311	172200	82255035	4150	4150	4150	4150	0
144	20240311	172100	82255035	4150	4150	4150	4150	0
145	20240311	172000	82255035	4150	4150	4150	4150	0
146	20240311	171900	82255035	4150	4150	4150	4150	0
147	20240311	171800	82255035	4150	4150	4150	4150	0
148	20240311	171700	82255035	4150	4150	4150	4150	0
149	20240311	171600	82255035	4150	4150	4150	4150	0
150	20240311	171500	82255035	4150	4150	4150	4150	0
151	20240311	171400	82255035	4150	4150	4150	4150	0
152	20240311	171300	82255035	4150	4150	4150	4150	1328
153	20240311	171200	82255035	4150	4150	4150	4150	0
154	20240311	171100	82255035	4150	4150	4150	4150	0
155	20240311	171000	82255035	4150	4150	4150	4150	0
156	20240311	170900	82255035	4150	4150	4150	4150	0
157	20240311	170800	82255035	4150	4150	4150	4150	0
158	20240311	170700	82255035	4150	4150	4150	4150	0
159	20240311	170600	82255035	4150	4150	4150	4150	0
160	20240311	170500	82255035	4150	4150	4150	4150	0
161	20240311	170400	82255035	4150	4150	4150	4150	0
162	20240311	170300	82255035	4150	4150	4150	4150	0
163	20240311	170200	82255035	4150	4150	4150	4150	0
164	20240311	170100	82255035	4150	4150	4150	4150	0
165	20240311	170000	82255035	4150	4150	4150	4150	0
166	20240311	165900	82255035	4150	4150	4150	4150	0
167	20240311	165800	82255035	4150	4150	4150	4150	0
168	20240311	165700	82255035	4150	4150	4150	4150	0
169	20240311	165600	82255035	4150	4150	4150	4150	0
170	20240311	165500	82255035	4150	4150	4150	4150	0
171	20240311	165400	82255035	4150	4150	4150	4150	0
172	20240311	165300	82255035	4150	4150	4150	4150	0
173	20240311	165200	82255035	4150	4150	4150	4150	0
174	20240311	165100	82255035	4150	4150	4150	4150	0
175	20240311	165000	82255035	4150	4150	4150	4150	0
176	20240311	164900	82255035	4150	4150	4150	4150	0
177	20240311	164800	82255035	4150	4150	4150	4150	0
178	20240311	164700	82255035	4150	4150	4150	4150	0
179	20240311	164600	82255035	4150	4150	4150	4150	0
180	20240311	164500	82255035	4150	4150	4150	4150	0
181	20240311	164400	82255035	4150	4150	4150	4150	0
182	20240311	164300	82255035	4150	4150	4150	4150	1328
183	20240311	164200	82255035	4150	4150	4150	4150	0
184	20240311	164100	82255035	4150	4150	4150	4150	0
185	20240311	164000	82255035	4150	4150	4150	4150	0
186	20240311	163900	82255035	4150	4150	4150	4150	0
187	20240311	163800	82255035	4150	4150	4150	4150	0
188	20240311	163700	82255035	4150	4150	4150	4150	0
189	20240311	163600	82255035	4150	4150	4150	4150	0
190	20240311	163500	82255035	4150	4150	4150	4150	0
191	20240311	163400	82255035	4150	4150	4150	4150	0
192	20240311	163300	82255035	4150	4150	4150	4150	0
193	20240311	163200	82255035	4150	4150	4150	4150	0
194	20240311	163100	82255035	4150	4150	4150	4150	0
195	20240311	163000	82255035	4150	4150	4150	4150	0
196	20240311	162900	82255035	4150	4150	4150	4150	0
197	20240311	162800	82255035	4150	4150	4150	4150	0
198	20240311	162700	82255035	4150	4150	4150	4150	0
199	20240311	162600	82255035	4150	4150	4150	4150	0
200	20240311	162500	82255035	4150	4150	4150	4150	0
201	20240311	162400	82255035	4150	4150	4150	4150	0
202	20240311	162300	82255035	4150	4150	4150	4150	0
203	20240311	162200	82255035	4150	4150	4150	4150	0
204	20240311	162100	82255035	4150	4150	4150	4150	0
205	20240311	162000	82255035	4150	4150	4150	4150	0
206	20240311	161900	82255035	4150	4150	4150	4150	0
207	20240311	161800	82255035	4150	4150	4150	4150	0
208	20240311	161700	82255035	4150	4150	4150	4150	0
209	20240311	161600	82255035	4150	4150	4150	4150	0
210	20240311	161500	82255035	4150	4150	4150	4150	0
211	20240311	161400	82255035	4150	4150	4150	4150	0
212	20240311	161300	82255035	4150	4150	4150	4150	1328
213	20240311	161200	82255035	4150	4150	4150	4150	0
214	20240311	161100	82255035	4150	4150	4150	4150	0
215	20240311	161000	82255035	4150	4150	4150	4150	0
216	20240311	160900	82255035	4150	4150	4150	4150	0
217	20240311	160800	82255035	4150	4150	4150	4150	0
218	20240311	160700	82255035	4150	4150	4150	4150	0
219	20240311	160600	82255035	4150	4150	4150	4150	0
220	20240311	160500	82255035	4150	4150	4150	4150	0
221	20240311	160400	82255035	4150	4150	4150	4150	0
222	20240311	160300	82255035	4150	4150	4150	4150	0
223	20240311	160200	82255035	4150	4150	4150	4150	0
224	20240311	160100	82255035	4150	4150	4150	4150	0
225	20240311	160000	82255035	4150	4150	4150	4150	0
226	20240311	155900	82255035	4150	4150	4150	4150	0
227	20240311	155800	82255035	4150	4150	4150	4150	0
228	20240311	155700	82255035	4150	4150	4150	4150	0
229	20240311	155600	82255035	4150	4150	4150	4150	0
230	20240311	155500	82255035	4150	4150	4150	4150	0
231	20240311	155400	82255035	4150	4150	4150	4150	0
232	20240311	155300	82255035	4150	4150	4150	4150	0
233	20240311	155200	82255035	4150	4150	4150	4150	0
234	20240311	155100	82255035	4150	4150	4150	4150	0
235	20240311	155000	82255035	4150	4150	4150	4150	0
236	20240311	154900	82255035	4150	4150	4150	4150	0
237	20240311	154800	82255035	4150	4150	4150	4150	0
238	20240311	154700	82255035	4150	4150	4150	4150	0
239	20240311	154600	82255035	4150	4150	4150	4150	0
240	20240311	154500	82255035	4150	4150	4150	4150	0
241	20240311	154400	82255035	4150	4150	4150	4150	0
242	20240311	154300	82255035	4150	4150	4150	4150	1328
243	20240311	154200	82255035	4150	4150	4150	4150	0
244	20240311	154100	82255035	4150	4150	4150	4150	0
245	20240311	154000	82255035	4150	4150	4150	4150	0
246	20240311	153900	82255035	4150	4150	4150	4150	0
247	20240311	153800	82255035	4150	4150	4150	4150	0
248	20240311	153700	82255035	4150	4150	4150	4150	0
249	20240311	153600	82255035	4150	4150	4150	4150	0
250	20240311	153500	82255035	4150	4150	4150	4150	0
251	20240311	153400	82255035	4150	4150	4150	4150	0
252	20240311	153300	82255035	4150	4150	4150	4150	0
253	20240311	153200	82255035	4150	4150	4150	4150	0
254	20240311	153100	82255035	4150	4150	4150	4150	0
255	20240311	153000	82255035	4150	4150	4150	4150	1328
256	20240311	152900	76743835	4150	4150	4150	4150	0
257	20240311	152800	76743835	4150	4150	4150	4150	0
258	20240311	152700	76743835	4150	4150	4150	4150	0
259	20240311	152600	76743835	4150	4150	4150	4150	0
260	20240311	152500	76743835	4150	4150	4150	4150	0
261	20240311	152400	76743835	4150	4150	4150	4150	0
262	20240311	152300	76743835	4150	4150	4150	4150	0
263	20240311	152200	76743835	4150	4150	4150	4150	0
264	20240311	152100	76743835	4150	4150	4150	4150	0
265	20240311	152000	76743835	4150	4150	4150	4150	0
266	20240311	151900	76743835	4150	4150	4150	4150	0
267	20240311	151800	76743835	4150	4150	4150	4150	0
268	20240311	151700	76743835	4150	4155	4155	4150	411
269	20240311	151600	75037935	4150	4150	4150	4150	0
270	20240311	151500	75037935	4150	4150	4150	4150	0
271	20240311	151400	75037935	4150	4150	4150	4150	0
272	20240311	151300	75037935	4150	4150	4150	4150	0
273	20240311	151200	75037935	4150	4150	4150	4150	0
274	20240311	151100	75037935	4150	4150	4150	4150	0
275	20240311	151000	75037935	4150	4165	4165	4150	512
276	20240311	150900	72909925	4165	4165	4165	4165	20
277	20240311	150800	72826625	4165	4165	4165	4165	500
278	20240311	150700	70744125	4165	4165	4165	4165	10
279	20240311	150600	70702475	4165	4165	4165	4165	20
280	20240311	150500	70619175	4165	4165	4165	4165	0
281	20240311	150400	70619175	4165	4165	4165	4165	0
282	20240311	150300	70619175	4165	4165	4165	4165	0
283	20240311	150200	70619175	4165	4165	4165	4165	0
284	20240311	150100	70619175	4165	4165	4165	4165	0
285	20240311	150000	70619175	4165	4165	4165	4165	23
286	20240311	145900	70523380	4165	4175	4175	4165	27
287	20240311	145800	70410875	4165	4165	4165	4165	601
288	20240311	145700	67907710	4175	4175	4175	4175	0
289	20240311	145600	67907710	4175	4175	4175	4175	0
290	20240311	145500	67907710	4175	4175	4175	4175	5
291	20240311	145400	67886835	4175	4175	4175	4175	0
292	20240311	145300	67886835	4175	4175	4175	4175	13
293	20240311	145200	67832560	4180	4180	4180	4180	0
294	20240311	145100	67832560	4180	4180	4180	4180	0
295	20240311	145000	67832560	4180	4180	4180	4180	0
296	20240311	144900	67832560	4180	4180	4180	4180	0
297	20240311	144800	67832560	4180	4180	4180	4180	0
298	20240311	144700	67832560	4180	4180	4180	4180	1
299	20240311	144600	67828380	4180	4180	4180	4180	0
300	20240311	144500	67828380	4180	4180	4180	4180	0
301	20240311	144400	67828380	4180	4180	4180	4180	0
302	20240311	144300	67828380	4180	4180	4180	4180	0
303	20240311	144200	67828380	4180	4180	4180	4180	0
304	20240311	144100	67828380	4180	4180	4180	4180	0
305	20240311	144000	67828380	4180	4180	4180	4180	0
306	20240311	143900	67828380	4180	4180	4180	4180	0
307	20240311	143800	67828380	4180	4180	4180	4180	0
308	20240311	143700	67828380	4180	4180	4180	4180	0
309	20240311	143600	67828380	4180	4180	4180	4180	0
310	20240311	143500	67828380	4180	4180	4180	4180	0
311	20240311	143400	67828380	4180	4180	4180	4180	0
312	20240311	143300	67828380	4180	4180	4180	4180	0
313	20240311	143200	67828380	4180	4180	4180	4180	0
314	20240311	143100	67828380	4180	4180	4180	4180	2
315	20240311	143000	67820020	4180	4180	4180	4180	0
316	20240311	142900	67820020	4180	4180	4180	4180	0
317	20240311	142800	67820020	4180	4180	4180	4180	1
318	20240311	142700	67815840	4180	4180	4180	4180	0
319	20240311	142600	67815840	4180	4180	4180	4180	0
320	20240311	142500	67815840	4180	4180	4180	4180	0
321	20240311	142400	67815840	4180	4180	4180	4180	0
322	20240311	142300	67815840	4180	4180	4180	4180	0
323	20240311	142200	67815840	4180	4180	4180	4180	0
324	20240311	142100	67815840	4180	4180	4180	4180	0
325	20240311	142000	67815840	4180	4180	4180	4180	0
326	20240311	141900	67815840	4180	4180	4180	4180	0
327	20240311	141800	67815840	4180	4175	4180	4165	240
328	20240311	141700	66815565	4175	4175	4175	4175	0
329	20240311	141600	66815565	4175	4175	4175	4175	0
330	20240311	141500	66815565	4175	4175	4175	4175	0
331	20240311	141400	66815565	4175	4175	4175	4175	0
332	20240311	141300	66815565	4175	4175	4175	4175	60
333	20240311	141200	66565065	4175	4175	4175	4175	0
334	20240311	141100	66565065	4175	4175	4175	4175	0
335	20240311	141000	66565065	4175	4175	4175	4175	0
336	20240311	140900	66565065	4175	4175	4175	4175	0
337	20240311	140800	66565065	4175	4175	4175	4175	0
338	20240311	140700	66565065	4175	4175	4175	4175	0
339	20240311	140600	66565065	4175	4175	4175	4175	0
340	20240311	140500	66565065	4175	4175	4175	4175	0
341	20240311	140400	66565065	4175	4175	4175	4175	0
342	20240311	140300	66565065	4175	4175	4175	4175	0
343	20240311	140200	66565065	4175	4175	4175	4175	0
344	20240311	140100	66565065	4175	4175	4175	4175	0
345	20240311	140000	66565065	4175	4175	4175	4175	8
346	20240311	135900	66531665	4165	4165	4165	4165	0
347	20240311	135800	66531665	4165	4165	4165	4165	0
348	20240311	135700	66531665	4165	4165	4165	4165	0
349	20240311	135600	66531665	4165	4165	4165	4165	0
350	20240311	135500	66531665	4165	4165	4165	4165	0
351	20240311	135400	66531665	4165	4170	4170	4165	349
352	20240311	135300	65077495	4175	4175	4175	4175	238
353	20240311	135200	64083845	4180	4180	4180	4180	0
354	20240311	135100	64083845	4180	4180	4180	4180	0
355	20240311	135000	64083845	4180	4180	4180	4180	0
356	20240311	134900	64083845	4180	4180	4180	4180	0
357	20240311	134800	64083845	4180	4180	4180	4180	0
358	20240311	134700	64083845	4180	4180	4180	4180	0
359	20240311	134600	64083845	4180	4180	4180	4180	1
360	20240311	134500	64079665	4175	4175	4175	4175	0
361	20240311	134400	64079665	4175	4175	4175	4175	0
362	20240311	134300	64079665	4175	4175	4175	4175	0
363	20240311	134200	64079665	4175	4175	4175	4175	0
364	20240311	134100	64079665	4175	4175	4175	4175	0
365	20240311	134000	64079665	4175	4175	4175	4175	0
366	20240311	133900	64079665	4175	4175	4175	4175	0
367	20240311	133800	64079665	4175	4175	4175	4175	0
368	20240311	133700	64079665	4175	4175	4175	4175	0
369	20240311	133600	64079665	4175	4175	4175	4175	0
370	20240311	133500	64079665	4175	4175	4175	4175	0
371	20240311	133400	64079665	4175	4175	4175	4175	0
372	20240311	133300	64079665	4175	4175	4175	4175	0
373	20240311	133200	64079665	4175	4175	4175	4175	0
374	20240311	133100	64079665	4175	4175	4175	4175	8
375	20240311	133000	64046265	4180	4180	4180	4180	22
376	20240311	132900	63954305	4180	4180	4180	4180	0
377	20240311	132800	63954305	4180	4180	4180	4180	0
378	20240311	132700	63954305	4180	4180	4180	4180	12
379	20240311	132600	63904145	4180	4180	4180	4180	0
380	20240311	132500	63904145	4180	4180	4180	4180	0
381	20240311	132400	63904145	4180	4180	4180	4175	101
382	20240311	132300	63481970	4180	4180	4180	4180	0
383	20240311	132200	63481970	4180	4180	4180	4180	0
384	20240311	132100	63481970	4180	4180	4180	4180	0
385	20240311	132000	63481970	4180	4180	4180	4180	0
386	20240311	131900	63481970	4180	4180	4180	4180	0
387	20240311	131800	63481970	4180	4180	4180	4180	0
388	20240311	131700	63481970	4180	4180	4180	4180	0
389	20240311	131600	63481970	4180	4180	4180	4180	0
390	20240311	131500	63481970	4180	4180	4180	4180	0
391	20240311	131400	63481970	4180	4180	4180	4180	0
392	20240311	131300	63481970	4180	4180	4180	4180	1
393	20240311	131200	63477790	4185	4185	4185	4185	0
394	20240311	131100	63477790	4185	4185	4185	4185	0
395	20240311	131000	63477790	4185	4185	4185	4185	0
396	20240311	130900	63477790	4185	4185	4185	4185	0
397	20240311	130800	63477790	4185	4185	4185	4185	0
398	20240311	130700	63477790	4185	4185	4185	4185	1
399	20240311	130600	63473605	4175	4175	4175	4175	0
400	20240311	130500	63473605	4175	4180	4180	4175	4
401	20240311	130400	63456890	4180	4180	4180	4180	0
402	20240311	130300	63456890	4180	4180	4180	4180	0
403	20240311	130200	63456890	4180	4180	4180	4180	0
404	20240311	130100	63456890	4180	4180	4180	4180	0
405	20240311	130000	63456890	4180	4180	4180	4180	3
406	20240311	125900	63444350	4180	4180	4180	4180	0
407	20240311	125800	63444350	4180	4180	4180	4180	1
408	20240311	125700	63440170	4180	4175	4180	4175	21
409	20240311	125600	63352470	4175	4165	4175	4165	536
410	20240311	125500	61114760	4165	4165	4165	4165	1
411	20240311	125400	61110595	4170	4170	4170	4165	41
412	20240311	125300	60939630	4170	4170	4170	4170	0
413	20240311	125200	60939630	4170	4170	4170	4170	0
414	20240311	125100	60939630	4170	4170	4170	4170	0
415	20240311	125000	60939630	4170	4170	4170	4170	0
416	20240311	124900	60939630	4170	4170	4170	4170	0
417	20240311	124800	60939630	4170	4170	4170	4170	0
418	20240311	124700	60939630	4170	4170	4170	4170	0
419	20240311	124600	60939630	4170	4170	4170	4170	1
420	20240311	124500	60935460	4170	4170	4170	4170	0
421	20240311	124400	60935460	4170	4170	4170	4170	9
422	20240311	124300	60897930	4165	4165	4165	4165	0
423	20240311	124200	60897930	4165	4165	4165	4165	0
424	20240311	124100	60897930	4165	4165	4165	4165	0
425	20240311	124000	60897930	4165	4165	4165	4165	0
426	20240311	123900	60897930	4165	4165	4165	4165	0
427	20240311	123800	60897930	4165	4165	4165	4165	0
428	20240311	123700	60897930	4165	4165	4165	4165	0
429	20240311	123600	60897930	4165	4165	4165	4165	0
430	20240311	123500	60897930	4165	4165	4165	4165	0
431	20240311	123400	60897930	4165	4165	4165	4165	0
432	20240311	123300	60897930	4165	4165	4165	4165	0
433	20240311	123200	60897930	4165	4165	4165	4165	0
434	20240311	123100	60897930	4165	4165	4165	4165	0
435	20240311	123000	60897930	4165	4165	4165	4165	0
436	20240311	122900	60897930	4165	4165	4165	4165	0
437	20240311	122800	60897930	4165	4165	4165	4165	0
438	20240311	122700	60897930	4165	4165	4165	4165	0
439	20240311	122600	60897930	4165	4165	4165	4165	0
440	20240311	122500	60897930	4165	4165	4165	4165	0
441	20240311	122400	60897930	4165	4165	4165	4165	0
442	20240311	122300	60897930	4165	4165	4165	4165	0
443	20240311	122200	60897930	4165	4165	4165	4165	0
444	20240311	122100	60897930	4165	4165	4165	4165	72
445	20240311	122000	60598050	4170	4170	4170	4170	0
446	20240311	121900	60598050	4170	4170	4170	4170	1
447	20240311	121800	60593880	4170	4170	4170	4170	1
448	20240311	121700	60589710	4165	4165	4165	4165	0
449	20240311	121600	60589710	4165	4165	4165	4165	0
450	20240311	121500	60589710	4165	4165	4165	4165	6
451	20240311	121400	60564720	4165	4165	4165	4165	0
452	20240311	121300	60564720	4165	4165	4165	4165	0
453	20240311	121200	60564720	4165	4165	4165	4165	6
454	20240311	121100	60539730	4165	4165	4165	4165	0
455	20240311	121000	60539730	4165	4165	4165	4165	0
456	20240311	120900	60539730	4165	4165	4165	4165	1
457	20240311	120800	60535565	4165	4165	4165	4165	0
458	20240311	120700	60535565	4165	4165	4165	4165	0
459	20240311	120600	60535565	4165	4165	4165	4165	0
460	20240311	120500	60535565	4165	4165	4165	4165	0
461	20240311	120400	60535565	4165	4165	4165	4165	1
462	20240311	120300	60531400	4170	4170	4170	4170	0
463	20240311	120200	60531400	4170	4170	4170	4170	0
464	20240311	120100	60531400	4170	4165	4170	4165	3
465	20240311	120000	60518895	4165	4165	4165	4165	0
466	20240311	115900	60518895	4165	4165	4165	4165	0
467	20240311	115800	60518895	4165	4165	4165	4165	0
468	20240311	115700	60518895	4165	4165	4165	4165	2
469	20240311	115600	60510565	4165	4165	4165	4165	0
470	20240311	115500	60510565	4165	4165	4165	4165	0
471	20240311	115400	60510565	4165	4165	4165	4165	0
472	20240311	115300	60510565	4165	4165	4165	4165	0
473	20240311	115200	60510565	4165	4165	4165	4165	0
474	20240311	115100	60510565	4165	4165	4165	4165	0
475	20240311	115000	60510565	4165	4165	4165	4165	0
476	20240311	114900	60510565	4165	4165	4165	4165	0
477	20240311	114800	60510565	4165	4165	4165	4165	0
478	20240311	114700	60510565	4165	4165	4165	4165	6
479	20240311	114600	60485575	4165	4165	4165	4165	0
480	20240311	114500	60485575	4165	4165	4165	4165	10
481	20240311	114400	60443925	4165	4165	4165	4165	10
482	20240311	114300	60402275	4165	4165	4165	4165	275
483	20240311	114200	59256900	4160	4160	4160	4160	0
484	20240311	114100	59256900	4160	4160	4160	4160	0
485	20240311	114000	59256900	4160	4160	4160	4160	0
486	20240311	113900	59256900	4160	4160	4160	4160	0
487	20240311	113800	59256900	4160	4160	4160	4160	0
488	20240311	113700	59256900	4160	4160	4160	4160	195
489	20240311	113600	58445700	4160	4160	4160	4160	24
490	20240311	113500	58345860	4140	4140	4140	4140	0
491	20240311	113400	58345860	4140	4140	4140	4140	0
492	20240311	113300	58345860	4140	4140	4140	4140	0
493	20240311	113200	58345860	4140	4140	4140	4140	0
494	20240311	113100	58345860	4140	4150	4150	4140	50
495	20240311	113000	58138680	4160	4160	4160	4160	0
496	20240311	112900	58138680	4160	4160	4160	4160	20
497	20240311	112800	58055480	4160	4160	4160	4160	1
498	20240311	112700	58051320	4160	4160	4160	4160	0
499	20240311	112600	58051320	4160	4160	4160	4160	0
500	20240311	112500	58051320	4160	4160	4160	4160	0
501	20240311	112400	58051320	4160	4160	4160	4160	0
502	20240311	112300	58051320	4160	4160	4160	4160	0
503	20240311	112200	58051320	4160	4160	4160	4160	50
504	20240311	112100	57843320	4160	4160	4160	4160	0
505	20240311	112000	57843320	4160	4160	4160	4160	0
506	20240311	111900	57843320	4160	4160	4160	4160	0
507	20240311	111800	57843320	4160	4160	4160	4160	0
508	20240311	111700	57843320	4160	4160	4160	4160	0
509	20240311	111600	57843320	4160	4160	4160	4160	38
510	20240311	111500	57685240	4150	4150	4150	4150	0
511	20240311	111400	57685240	4150	4150	4150	4150	0
512	20240311	111300	57685240	4150	4150	4150	4150	0
513	20240311	111200	57685240	4150	4150	4150	4150	0
514	20240311	111100	57685240	4150	4150	4150	4150	0
515	20240311	111000	57685240	4150	4150	4150	4150	0
516	20240311	110900	57685240	4150	4150	4150	4150	0
517	20240311	110800	57685240	4150	4150	4150	4150	0
518	20240311	110700	57685240	4150	4150	4150	4150	19
519	20240311	110600	57606390	4150	4150	4150	4150	0
520	20240311	110500	57606390	4150	4150	4150	4150	0
521	20240311	110400	57606390	4150	4150	4150	4150	0
522	20240311	110300	57606390	4150	4150	4150	4150	0
523	20240311	110200	57606390	4150	4150	4150	4150	0
524	20240311	110100	57606390	4150	4150	4150	4150	0
525	20240311	110000	57606390	4150	4150	4150	4150	0
526	20240311	105900	57606390	4150	4150	4150	4150	0
527	20240311	105800	57606390	4150	4150	4150	4150	0
528	20240311	105700	57606390	4150	4150	4150	4150	0
529	20240311	105600	57606390	4150	4150	4150	4150	0
530	20240311	105500	57606390	4150	4150	4150	4150	0
531	20240311	105400	57606390	4150	4150	4150	4150	0
532	20240311	105300	57606390	4150	4150	4150	4150	0
533	20240311	105200	57606390	4150	4150	4150	4150	0
534	20240311	105100	57606390	4150	4150	4150	4150	14
535	20240311	105000	57548290	4150	4150	4150	4150	11
536	20240311	104900	57502640	4150	4140	4150	4140	213
537	20240311	104800	56618940	4140	4140	4140	4140	796
538	20240311	104700	53323500	4140	4140	4140	4140	0
539	20240311	104600	53323500	4140	4140	4140	4140	0
540	20240311	104500	53323500	4140	4140	4140	4140	0
541	20240311	104400	53323500	4140	4140	4140	4140	0
542	20240311	104300	53323500	4140	4140	4140	4140	0
543	20240311	104200	53323500	4140	4140	4140	4140	0
544	20240311	104100	53323500	4140	4140	4140	4140	0
545	20240311	104000	53323500	4140	4140	4150	4140	323
546	20240311	103900	51986080	4140	4150	4150	4140	77
547	20240311	103800	51667290	4150	4150	4150	4150	1
548	20240311	103700	51663140	4150	4150	4150	4150	0
549	20240311	103600	51663140	4150	4150	4150	4150	0
550	20240311	103500	51663140	4150	4150	4150	4150	0
551	20240311	103400	51663140	4150	4150	4150	4150	0
552	20240311	103300	51663140	4150	4150	4150	4150	0
553	20240311	103200	51663140	4150	4150	4150	4150	0
554	20240311	103100	51663140	4150	4150	4150	4150	206
555	20240311	103000	50808240	4140	4140	4140	4140	0
556	20240311	102900	50808240	4140	4140	4140	4140	0
557	20240311	102800	50808240	4140	4140	4140	4140	0
558	20240311	102700	50808240	4140	4140	4140	4140	0
559	20240311	102600	50808240	4140	4140	4140	4140	0
560	20240311	102500	50808240	4140	4140	4140	4140	0
561	20240311	102400	50808240	4140	4140	4140	4140	0
562	20240311	102300	50808240	4140	4140	4140	4140	0
563	20240311	102200	50808240	4140	4140	4140	4140	0
564	20240311	102100	50808240	4140	4140	4140	4140	0
565	20240311	102000	50808240	4140	4140	4140	4140	0
566	20240311	101900	50808240	4140	4140	4140	4140	0
567	20240311	101800	50808240	4140	4140	4140	4140	0
568	20240311	101700	50808240	4140	4140	4140	4140	0
569	20240311	101600	50808240	4140	4140	4140	4140	0
570	20240311	101500	50808240	4140	4140	4140	4140	0
571	20240311	101400	50808240	4140	4140	4140	4140	0
572	20240311	101300	50808240	4140	4140	4140	4140	0
573	20240311	101200	50808240	4140	4140	4140	4140	0
574	20240311	101100	50808240	4140	4140	4140	4140	0
575	20240311	101000	50808240	4140	4140	4140	4140	1
576	20240311	100900	50804100	4140	4140	4140	4140	0
577	20240311	100800	50804100	4140	4140	4140	4140	17
578	20240311	100700	50733720	4140	4130	4140	4130	967
579	20240311	100600	46736615	4130	4135	4135	4130	207
580	20240311	100500	45881670	4130	4130	4130	4130	9
581	20240311	100400	45844500	4135	4135	4135	4135	0
582	20240311	100300	45844500	4135	4135	4135	4135	0
583	20240311	100200	45844500	4135	4135	4135	4135	0
584	20240311	100100	45844500	4135	4135	4135	4135	0
585	20240311	100000	45844500	4135	4135	4135	4135	0
586	20240311	095900	45844500	4135	4135	4135	4135	0
587	20240311	095800	45844500	4135	4135	4135	4135	20
588	20240311	095700	45761800	4135	4135	4135	4135	149
589	20240311	095600	45145685	4140	4140	4140	4140	1
590	20240311	095500	45141545	4125	4130	4130	4125	20
591	20240311	095400	45059020	4120	4120	4120	4120	0
592	20240311	095300	45059020	4120	4130	4130	4120	1500
593	20240311	095200	38875555	4130	4130	4130	4130	28
594	20240311	095100	38759915	4130	4130	4130	4130	0
595	20240311	095000	38759915	4130	4150	4150	4130	2699
596	20240311	094900	27611985	4150	4150	4150	4150	500
597	20240311	094800	25536985	4155	4155	4155	4155	0
598	20240311	094700	25536985	4155	4155	4155	4155	0
599	20240311	094600	25536985	4155	4155	4155	4155	1
600	20240311	094500	25532830	4155	4155	4155	4155	1
601	20240311	094400	25528675	4155	4155	4155	4155	2
602	20240311	094300	25520365	4155	4155	4155	4155	3
603	20240311	094200	25507900	4155	4135	4155	4130	21
604	20240311	094100	25421065	4130	4130	4130	4130	0
605	20240311	094000	25421065	4130	4155	4155	4130	485
606	20240311	093900	23416180	4170	4170	4170	4170	20
607	20240311	093800	23332780	4175	4175	4175	4175	0
608	20240311	093700	23332780	4175	4175	4175	4175	0
609	20240311	093600	23332780	4175	4175	4175	4175	0
610	20240311	093500	23332780	4175	4175	4175	4175	0
611	20240311	093400	23332780	4175	4175	4175	4175	0
612	20240311	093300	23332780	4175	4175	4175	4175	0
613	20240311	093200	23332780	4175	4175	4175	4175	1
614	20240311	093100	23328605	4145	4145	4150	4145	919
615	20240311	093000	19519200	4130	4130	4130	4130	0
616	20240311	092900	19519200	4130	4130	4130	4130	0
617	20240311	092800	19519200	4130	4130	4130	4130	0
618	20240311	092700	19519200	4130	4130	4130	4130	0
619	20240311	092600	19519200	4130	4130	4130	4130	0
620	20240311	092500	19519200	4130	4130	4130	4130	0
621	20240311	092400	19519200	4130	4130	4130	4130	0
622	20240311	092300	19519200	4130	4130	4130	4130	0
623	20240311	092200	19519200	4130	4130	4130	4130	0
624	20240311	092100	19519200	4130	4155	4155	4130	648
625	20240311	092000	16841855	4175	4175	4175	4175	500
626	20240311	091900	14754355	4180	4180	4180	4180	2
627	20240311	091800	14745995	4180	4180	4180	4180	0
628	20240311	091700	14745995	4180	4180	4180	4180	2
629	20240311	091600	14737635	4180	4180	4180	4180	1
630	20240311	091500	14733455	4180	4180	4180	4180	350
631	20240311	091400	13270455	4180	4180	4180	4180	1
632	20240311	091300	13266275	4180	4175	4180	4175	419
633	20240311	091200	11515355	4175	4135	4175	4115	1050
634	20240311	091100	7183670	4180	4180	4180	4180	0
635	20240311	091000	7183670	4180	4180	4180	4180	1
636	20240311	090900	7179490	4180	4175	4180	4175	101
637	20240311	090800	6757665	4175	4175	4175	4175	20
638	20240311	090700	6674165	4120	4120	4120	4120	0
639	20240311	090600	6674165	4120	4130	4130	4120	1000
640	20240311	090500	2550170	4175	4140	4175	4125	261
641	20240311	090400	1468925	4175	4175	4175	4175	1
642	20240311	090300	1464750	4175	4150	4175	4150	6
643	20240311	090200	1439735	4180	4180	4180	4180	0
644	20240311	090100	1439735	4180	4180	4180	4180	0
645	20240311	090000	1439735	4180	4125	4180	4125	349