KissMeData/011560/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	185600	557931480	8930	8930	8930	8930	214
3	20240307	185500	557931480	8930	8930	8930	8930	0
4	20240307	185400	557931480	8930	8930	8930	8930	0
5	20240307	185300	557931480	8930	8930	8930	8930	0
6	20240307	185200	557931480	8930	8930	8930	8930	0
7	20240307	185100	557931480	8930	8930	8930	8930	0
8	20240307	185000	557931480	8930	8930	8930	8930	0
9	20240307	184900	557931480	8930	8930	8930	8930	0
10	20240307	184800	557931480	8930	8930	8930	8930	0
11	20240307	184700	557931480	8930	8930	8930	8930	0
12	20240307	184600	557931480	8930	8930	8930	8930	0
13	20240307	184500	557931480	8930	8930	8930	8930	0
14	20240307	184400	557931480	8930	8930	8930	8930	0
15	20240307	184300	557931480	8930	8930	8930	8930	0
16	20240307	184200	557931480	8930	8930	8930	8930	0
17	20240307	184100	557931480	8930	8930	8930	8930	0
18	20240307	184000	557931480	8930	8930	8930	8930	0
19	20240307	183900	557931480	8930	8930	8930	8930	0
20	20240307	183800	557931480	8930	8930	8930	8930	0
21	20240307	183700	557931480	8930	8930	8930	8930	0
22	20240307	183600	557931480	8930	8930	8930	8930	0
23	20240307	183500	557931480	8930	8930	8930	8930	0
24	20240307	183400	557931480	8930	8930	8930	8930	0
25	20240307	183300	557931480	8930	8930	8930	8930	0
26	20240307	183200	557931480	8930	8930	8930	8930	0
27	20240307	183100	557931480	8930	8930	8930	8930	0
28	20240307	183000	557931480	8930	8930	8930	8930	0
29	20240307	182900	557931480	8930	8930	8930	8930	0
30	20240307	182800	557931480	8930	8930	8930	8930	0
31	20240307	182700	557931480	8930	8930	8930	8930	0
32	20240307	182600	557931480	8930	8930	8930	8930	214
33	20240307	182500	557931480	8930	8930	8930	8930	0
34	20240307	182400	557931480	8930	8930	8930	8930	0
35	20240307	182300	557931480	8930	8930	8930	8930	0
36	20240307	182200	557931480	8930	8930	8930	8930	0
37	20240307	182100	557931480	8930	8930	8930	8930	0
38	20240307	182000	557931480	8930	8930	8930	8930	0
39	20240307	181900	557931480	8930	8930	8930	8930	0
40	20240307	181800	557931480	8930	8930	8930	8930	0
41	20240307	181700	557931480	8930	8930	8930	8930	0
42	20240307	181600	557931480	8930	8930	8930	8930	0
43	20240307	181500	557931480	8930	8930	8930	8930	0
44	20240307	181400	557931480	8930	8930	8930	8930	0
45	20240307	181300	557931480	8930	8930	8930	8930	0
46	20240307	181200	557931480	8930	8930	8930	8930	0
47	20240307	181100	557931480	8930	8930	8930	8930	0
48	20240307	181000	557931480	8930	8930	8930	8930	0
49	20240307	180900	557931480	8930	8930	8930	8930	0
50	20240307	180800	557931480	8930	8930	8930	8930	0
51	20240307	180700	557931480	8930	8930	8930	8930	0
52	20240307	180600	557931480	8930	8930	8930	8930	0
53	20240307	180500	557931480	8930	8930	8930	8930	0
54	20240307	180400	557931480	8930	8930	8930	8930	0
55	20240307	180300	557931480	8930	8930	8930	8930	0
56	20240307	180200	557931480	8930	8930	8930	8930	0
57	20240307	180100	557931480	8930	8930	8930	8930	0
58	20240307	180000	557931480	8930	8930	8930	8930	0
59	20240307	175900	557931480	8930	8930	8930	8930	0
60	20240307	175800	557931480	8930	8930	8930	8930	0
61	20240307	175700	557931480	8930	8930	8930	8930	0
62	20240307	175600	557931480	8930	8930	8930	8930	214
63	20240307	175500	557931480	8930	8930	8930	8930	0
64	20240307	175400	557931480	8930	8930	8930	8930	0
65	20240307	175300	557931480	8930	8930	8930	8930	0
66	20240307	175200	557931480	8930	8930	8930	8930	0
67	20240307	175100	557931480	8930	8930	8930	8930	0
68	20240307	175000	557931480	8930	8930	8930	8930	0
69	20240307	174900	557931480	8930	8930	8930	8930	0
70	20240307	174800	557931480	8930	8930	8930	8930	0
71	20240307	174700	557931480	8930	8930	8930	8930	0
72	20240307	174600	557931480	8930	8930	8930	8930	0
73	20240307	174500	557931480	8930	8930	8930	8930	0
74	20240307	174400	557931480	8930	8930	8930	8930	0
75	20240307	174300	557931480	8930	8930	8930	8930	0
76	20240307	174200	557931480	8930	8930	8930	8930	0
77	20240307	174100	557931480	8930	8930	8930	8930	0
78	20240307	174000	557931480	8930	8930	8930	8930	0
79	20240307	173900	557931480	8930	8930	8930	8930	0
80	20240307	173800	557931480	8930	8930	8930	8930	0
81	20240307	173700	557931480	8930	8930	8930	8930	0
82	20240307	173600	557931480	8930	8930	8930	8930	0
83	20240307	173500	557931480	8930	8930	8930	8930	0
84	20240307	173400	557931480	8930	8930	8930	8930	0
85	20240307	173300	557931480	8930	8930	8930	8930	0
86	20240307	173200	557931480	8930	8930	8930	8930	0
87	20240307	173100	557931480	8930	8930	8930	8930	0
88	20240307	173000	557931480	8930	8930	8930	8930	0
89	20240307	172900	557931480	8930	8930	8930	8930	0
90	20240307	172800	557931480	8930	8930	8930	8930	0
91	20240307	172700	557931480	8930	8930	8930	8930	0
92	20240307	172600	557931480	8930	8930	8930	8930	214
93	20240307	172500	557931480	8930	8930	8930	8930	0
94	20240307	172400	557931480	8930	8930	8930	8930	0
95	20240307	172300	557931480	8930	8930	8930	8930	0
96	20240307	172200	557931480	8930	8930	8930	8930	0
97	20240307	172100	557931480	8930	8930	8930	8930	0
98	20240307	172000	557931480	8930	8930	8930	8930	0
99	20240307	171900	557931480	8930	8930	8930	8930	0
100	20240307	171800	557931480	8930	8930	8930	8930	0
101	20240307	171700	557931480	8930	8930	8930	8930	0
102	20240307	171600	557931480	8930	8930	8930	8930	0
103	20240307	171500	557931480	8930	8930	8930	8930	0
104	20240307	171400	557931480	8930	8930	8930	8930	0
105	20240307	171300	557931480	8930	8930	8930	8930	0
106	20240307	171200	557931480	8930	8930	8930	8930	0
107	20240307	171100	557931480	8930	8930	8930	8930	0
108	20240307	171000	557931480	8930	8930	8930	8930	0
109	20240307	170900	557931480	8930	8930	8930	8930	0
110	20240307	170800	557931480	8930	8930	8930	8930	0
111	20240307	170700	557931480	8930	8930	8930	8930	0
112	20240307	170600	557931480	8930	8930	8930	8930	0
113	20240307	170500	557931480	8930	8930	8930	8930	0
114	20240307	170400	557931480	8930	8930	8930	8930	0
115	20240307	170300	557931480	8930	8930	8930	8930	0
116	20240307	170200	557931480	8930	8930	8930	8930	0
117	20240307	170100	557931480	8930	8930	8930	8930	0
118	20240307	170000	557931480	8930	8930	8930	8930	0
119	20240307	165900	557931480	8930	8930	8930	8930	0
120	20240307	165800	557931480	8930	8930	8930	8930	0
121	20240307	165700	557931480	8930	8930	8930	8930	0
122	20240307	165600	557931480	8930	8930	8930	8930	214
123	20240307	165500	557931480	8930	8930	8930	8930	0
124	20240307	165400	557931480	8930	8930	8930	8930	0
125	20240307	165300	557931480	8930	8930	8930	8930	0
126	20240307	165200	557931480	8930	8930	8930	8930	0
127	20240307	165100	557931480	8930	8930	8930	8930	0
128	20240307	165000	557931480	8930	8930	8930	8930	0
129	20240307	164900	557931480	8930	8930	8930	8930	0
130	20240307	164800	557931480	8930	8930	8930	8930	0
131	20240307	164700	557931480	8930	8930	8930	8930	0
132	20240307	164600	557931480	8930	8930	8930	8930	0
133	20240307	164500	557931480	8930	8930	8930	8930	0
134	20240307	164400	557931480	8930	8930	8930	8930	0
135	20240307	164300	557931480	8930	8930	8930	8930	0
136	20240307	164200	557931480	8930	8930	8930	8930	0
137	20240307	164100	557931480	8930	8930	8930	8930	0
138	20240307	164000	557931480	8930	8930	8930	8930	0
139	20240307	163900	557931480	8930	8930	8930	8930	0
140	20240307	163800	557931480	8930	8930	8930	8930	0
141	20240307	163700	557931480	8930	8930	8930	8930	0
142	20240307	163600	557931480	8930	8930	8930	8930	0
143	20240307	163500	557931480	8930	8930	8930	8930	0
144	20240307	163400	557931480	8930	8930	8930	8930	0
145	20240307	163300	557931480	8930	8930	8930	8930	0
146	20240307	163200	557931480	8930	8930	8930	8930	0
147	20240307	163100	557931480	8930	8930	8930	8930	0
148	20240307	163000	557931480	8930	8930	8930	8930	0
149	20240307	162900	557931480	8930	8930	8930	8930	0
150	20240307	162800	557931480	8930	8930	8930	8930	0
151	20240307	162700	557931480	8930	8930	8930	8930	0
152	20240307	162600	557931480	8930	8930	8930	8930	214
153	20240307	162500	557931480	8930	8930	8930	8930	0
154	20240307	162400	557931480	8930	8930	8930	8930	0
155	20240307	162300	557931480	8930	8930	8930	8930	0
156	20240307	162200	557931480	8930	8930	8930	8930	0
157	20240307	162100	557931480	8930	8930	8930	8930	0
158	20240307	162000	557931480	8930	8930	8930	8930	0
159	20240307	161900	557931480	8930	8930	8930	8930	0
160	20240307	161800	557931480	8930	8930	8930	8930	0
161	20240307	161700	557931480	8930	8930	8930	8930	0
162	20240307	161600	557931480	8930	8930	8930	8930	0
163	20240307	161500	557931480	8930	8930	8930	8930	0
164	20240307	161400	557931480	8930	8930	8930	8930	0
165	20240307	161300	557931480	8930	8930	8930	8930	0
166	20240307	161200	557931480	8930	8930	8930	8930	0
167	20240307	161100	557931480	8930	8930	8930	8930	0
168	20240307	161000	557931480	8930	8930	8930	8930	0
169	20240307	160900	557931480	8930	8930	8930	8930	0
170	20240307	160800	557931480	8930	8930	8930	8930	0
171	20240307	160700	557931480	8930	8930	8930	8930	0
172	20240307	160600	557931480	8930	8930	8930	8930	0
173	20240307	160500	557931480	8930	8930	8930	8930	0
174	20240307	160400	557931480	8930	8930	8930	8930	0
175	20240307	160300	557931480	8930	8930	8930	8930	0
176	20240307	160200	557931480	8930	8930	8930	8930	0
177	20240307	160100	557931480	8930	8930	8930	8930	0
178	20240307	160000	557931480	8930	8930	8930	8930	0
179	20240307	155900	557931480	8930	8930	8930	8930	0
180	20240307	155800	557931480	8930	8930	8930	8930	0
181	20240307	155700	557931480	8930	8930	8930	8930	0
182	20240307	155600	557931480	8930	8930	8930	8930	214
183	20240307	155500	557931480	8930	8930	8930	8930	0
184	20240307	155400	557931480	8930	8930	8930	8930	0
185	20240307	155300	557931480	8930	8930	8930	8930	0
186	20240307	155200	557931480	8930	8930	8930	8930	0
187	20240307	155100	557931480	8930	8930	8930	8930	0
188	20240307	155000	557931480	8930	8930	8930	8930	0
189	20240307	154900	557931480	8930	8930	8930	8930	0
190	20240307	154800	557931480	8930	8930	8930	8930	0
191	20240307	154700	557931480	8930	8930	8930	8930	0
192	20240307	154600	557931480	8930	8930	8930	8930	0
193	20240307	154500	557931480	8930	8930	8930	8930	0
194	20240307	154400	557931480	8930	8930	8930	8930	0
195	20240307	154300	557931480	8930	8930	8930	8930	0
196	20240307	154200	557931480	8930	8930	8930	8930	0
197	20240307	154100	557931480	8930	8930	8930	8930	0
198	20240307	154000	557931480	8930	8930	8930	8930	0
199	20240307	153900	557931480	8930	8930	8930	8930	0
200	20240307	153800	557931480	8930	8930	8930	8930	0
201	20240307	153700	557931480	8930	8930	8930	8930	0
202	20240307	153600	557931480	8930	8930	8930	8930	0
203	20240307	153500	557931480	8930	8930	8930	8930	0
204	20240307	153400	557931480	8930	8930	8930	8930	0
205	20240307	153300	557931480	8930	8930	8930	8930	0
206	20240307	153200	557931480	8930	8930	8930	8930	0
207	20240307	153100	557931480	8930	8930	8930	8930	0
208	20240307	153000	557931480	8930	8930	8930	8930	214
209	20240307	152900	556020460	8900	8900	8900	8900	0
210	20240307	152800	556020460	8900	8900	8900	8900	0
211	20240307	152700	556020460	8900	8900	8900	8900	0
212	20240307	152600	556020460	8900	8900	8900	8900	0
213	20240307	152500	556020460	8900	8900	8900	8900	0
214	20240307	152400	556020460	8900	8900	8900	8900	0
215	20240307	152300	556020460	8900	8900	8900	8900	0
216	20240307	152200	556020460	8900	8900	8900	8900	0
217	20240307	152100	556020460	8900	8900	8900	8900	0
218	20240307	152000	556020460	8900	8900	8900	8900	0
219	20240307	151900	556020460	8900	8900	8900	8900	368
220	20240307	151800	552745260	8900	8900	8900	8900	0
221	20240307	151700	552745260	8900	8870	8900	8870	16
222	20240307	151600	552603310	8870	8880	8880	8870	54
223	20240307	151500	552124230	8900	8900	8900	8900	5
224	20240307	151400	552079730	8870	8870	8870	8870	30
225	20240307	151300	551813630	8860	8860	8860	8860	0
226	20240307	151200	551813630	8860	8870	8870	8860	311
227	20240307	151100	549057720	8870	8870	8870	8870	100
228	20240307	151000	548170720	8880	8880	8880	8880	0
229	20240307	150900	548170720	8880	8880	8880	8880	0
230	20240307	150800	548170720	8880	8880	8880	8880	120
231	20240307	150700	547105120	8890	8890	8890	8890	110
232	20240307	150600	546127220	8900	8900	8900	8900	0
233	20240307	150500	546127220	8900	8900	8900	8900	10
234	20240307	150400	546038220	8930	8900	8930	8900	261
235	20240307	150300	543710690	8880	8880	8880	8880	90
236	20240307	150200	542911490	8860	8860	8860	8860	0
237	20240307	150100	542911490	8860	8860	8860	8860	3
238	20240307	150000	542884910	8840	8840	8840	8840	0
239	20240307	145900	542884910	8840	8840	8840	8840	0
240	20240307	145800	542884910	8840	8840	8840	8840	0
241	20240307	145700	542884910	8840	8840	8840	8840	0
242	20240307	145600	542884910	8840	8840	8840	8840	0
243	20240307	145500	542884910	8840	8860	8860	8840	230
244	20240307	145400	540849250	8860	8880	8880	8860	140
245	20240307	145300	539606090	8890	8890	8890	8890	0
246	20240307	145200	539606090	8890	8900	8900	8890	332
247	20240307	145100	536652420	8850	8860	8860	8850	4000
248	20240307	145000	501242440	8860	8860	8860	8860	30
249	20240307	144900	500976640	8860	8880	8880	8860	802
250	20240307	144800	493869900	8880	8880	8880	8880	35
251	20240307	144700	493559100	8880	8880	8880	8880	15
252	20240307	144600	493425900	8880	8880	8880	8880	0
253	20240307	144500	493425900	8880	8880	8880	8880	0
254	20240307	144400	493425900	8880	8880	8880	8880	0
255	20240307	144300	493425900	8880	8880	8880	8880	0
256	20240307	144200	493425900	8880	8880	8880	8880	0
257	20240307	144100	493425900	8880	8880	8880	8880	0
258	20240307	144000	493425900	8880	8880	8880	8880	0
259	20240307	143900	493425900	8880	8890	8890	8840	6400
260	20240307	143800	436683110	8920	8920	8920	8920	0
261	20240307	143700	436683110	8920	8920	8920	8920	0
262	20240307	143600	436683110	8920	8920	8920	8920	1
263	20240307	143500	436674190	8920	8920	8920	8920	164
264	20240307	143400	435211310	8920	8920	8920	8920	224
265	20240307	143300	433213230	8890	8890	8890	8890	0
266	20240307	143200	433213230	8890	8890	8890	8890	0
267	20240307	143100	433213230	8890	8890	8890	8890	0
268	20240307	143000	433213230	8890	8910	8910	8890	101
269	20240307	142900	432313340	8920	8920	8920	8920	12
270	20240307	142800	432206300	8890	8890	8890	8890	0
271	20240307	142700	432206300	8890	8890	8890	8890	0
272	20240307	142600	432206300	8890	8890	8890	8890	0
273	20240307	142500	432206300	8890	8890	8890	8890	0
274	20240307	142400	432206300	8890	8910	8910	8890	4000
275	20240307	142300	396601790	8920	8920	8920	8920	0
276	20240307	142200	396601790	8920	8910	8920	8910	12
277	20240307	142100	396494770	8910	8910	8910	8910	1161
278	20240307	142000	386150260	8910	8910	8910	8910	0
279	20240307	141900	386150260	8910	8910	8910	8910	0
280	20240307	141800	386150260	8910	8910	8910	8910	446
281	20240307	141700	382176400	8910	8910	8910	8910	0
282	20240307	141600	382176400	8910	8910	8910	8910	0
283	20240307	141500	382176400	8910	8910	8910	8910	0
284	20240307	141400	382176400	8910	8910	8910	8910	0
285	20240307	141300	382176400	8910	8910	8910	8910	0
286	20240307	141200	382176400	8910	8910	8910	8910	0
287	20240307	141100	382176400	8910	8910	8910	8910	0
288	20240307	141000	382176400	8910	8910	8910	8910	0
289	20240307	140900	382176400	8910	8910	8910	8910	0
290	20240307	140800	382176400	8910	8910	8910	8910	0
291	20240307	140700	382176400	8910	8910	8910	8910	0
292	20240307	140600	382176400	8910	8910	8910	8910	0
293	20240307	140500	382176400	8910	8910	8910	8910	0
294	20240307	140400	382176400	8910	8910	8910	8910	0
295	20240307	140300	382176400	8910	8920	8920	8910	103
296	20240307	140200	381258540	8920	8920	8920	8920	0
297	20240307	140100	381258540	8920	8920	8920	8920	0
298	20240307	140000	381258540	8920	8920	8920	8920	0
299	20240307	135900	381258540	8920	8920	8920	8920	0
300	20240307	135800	381258540	8920	8920	8920	8920	0
301	20240307	135700	381258540	8920	8920	8920	8920	0
302	20240307	135600	381258540	8920	8920	8920	8920	0
303	20240307	135500	381258540	8920	8920	8920	8920	0
304	20240307	135400	381258540	8920	8920	8920	8920	0
305	20240307	135300	381258540	8920	8920	8920	8920	0
306	20240307	135200	381258540	8920	8920	8920	8920	37
307	20240307	135100	380928500	8920	8920	8920	8920	11
308	20240307	135000	380830380	8920	8920	8920	8920	0
309	20240307	134900	380830380	8920	8920	8920	8920	0
310	20240307	134800	380830380	8920	8920	8920	8920	0
311	20240307	134700	380830380	8920	8920	8920	8920	0
312	20240307	134600	380830380	8920	8920	8920	8920	0
313	20240307	134500	380830380	8920	8920	8920	8920	952
314	20240307	134400	372338540	8930	8930	8930	8930	0
315	20240307	134300	372338540	8930	8930	8930	8930	0
316	20240307	134200	372338540	8930	8930	8930	8930	0
317	20240307	134100	372338540	8930	8930	8930	8930	50
318	20240307	134000	371892040	8940	8940	8940	8940	0
319	20240307	133900	371892040	8940	8940	8940	8940	0
320	20240307	133800	371892040	8940	8930	8940	8930	10
321	20240307	133700	371802710	8930	8930	8930	8930	0
322	20240307	133600	371802710	8930	8930	8930	8930	0
323	20240307	133500	371802710	8930	8930	8930	8930	0
324	20240307	133400	371802710	8930	8930	8930	8930	0
325	20240307	133300	371802710	8930	8930	8930	8930	0
326	20240307	133200	371802710	8930	8930	8930	8930	350
327	20240307	133100	368677210	8930	8930	8930	8930	0
328	20240307	133000	368677210	8930	8930	8930	8930	0
329	20240307	132900	368677210	8930	8930	8930	8930	0
330	20240307	132800	368677210	8930	8930	8930	8930	0
331	20240307	132700	368677210	8930	8930	8930	8930	0
332	20240307	132600	368677210	8930	8930	8930	8930	30
333	20240307	132500	368409310	8930	8930	8930	8930	0
334	20240307	132400	368409310	8930	8930	8930	8930	3
335	20240307	132300	368382520	8910	8910	8910	8910	0
336	20240307	132200	368382520	8910	8910	8910	8910	0
337	20240307	132100	368382520	8910	8910	8910	8910	0
338	20240307	132000	368382520	8910	8910	8910	8910	0
339	20240307	131900	368382520	8910	8910	8910	8910	52
340	20240307	131800	367919200	8930	8930	8930	8930	0
341	20240307	131700	367919200	8930	8930	8930	8930	0
342	20240307	131600	367919200	8930	8930	8930	8930	0
343	20240307	131500	367919200	8930	8930	8930	8930	0
344	20240307	131400	367919200	8930	8930	8930	8930	0
345	20240307	131300	367919200	8930	8930	8930	8930	0
346	20240307	131200	367919200	8930	8930	8930	8930	5
347	20240307	131100	367874550	8900	8900	8900	8900	0
348	20240307	131000	367874550	8900	8900	8900	8900	0
349	20240307	130900	367874550	8900	8900	8900	8900	0
350	20240307	130800	367874550	8900	8910	8910	8900	2438
351	20240307	130700	346156810	8910	8910	8910	8910	0
352	20240307	130600	346156810	8910	8910	8910	8910	0
353	20240307	130500	346156810	8910	8910	8910	8910	0
354	20240307	130400	346156810	8910	8910	8910	8910	0
355	20240307	130300	346156810	8910	8910	8910	8910	20
356	20240307	130200	345978610	8910	8910	8910	8910	10
357	20240307	130100	345889510	8910	8910	8910	8910	500
358	20240307	130000	341434510	8910	8920	8920	8910	395
359	20240307	125900	337914760	8930	8930	8930	8930	0
360	20240307	125800	337914760	8930	8930	8930	8930	0
361	20240307	125700	337914760	8930	8930	8930	8930	0
362	20240307	125600	337914760	8930	8930	8930	8930	0
363	20240307	125500	337914760	8930	8930	8930	8930	60
364	20240307	125400	337378960	8930	8930	8930	8930	20
365	20240307	125300	337200360	8910	8910	8910	8910	181
366	20240307	125200	335587650	8910	8910	8910	8910	1
367	20240307	125100	335578740	8910	8910	8910	8910	0
368	20240307	125000	335578740	8910	8910	8910	8910	152
369	20240307	124900	334224420	8910	8910	8910	8910	1095
370	20240307	124800	324467970	8910	8910	8910	8910	0
371	20240307	124700	324467970	8910	8910	8910	8910	0
372	20240307	124600	324467970	8910	8910	8910	8910	0
373	20240307	124500	324467970	8910	8910	8910	8910	0
374	20240307	124400	324467970	8910	8910	8910	8910	0
375	20240307	124300	324467970	8910	8910	8910	8910	0
376	20240307	124200	324467970	8910	8910	8910	8910	0
377	20240307	124100	324467970	8910	8910	8910	8910	0
378	20240307	124000	324467970	8910	8910	8910	8910	0
379	20240307	123900	324467970	8910	8910	8910	8910	0
380	20240307	123800	324467970	8910	8910	8910	8910	0
381	20240307	123700	324467970	8910	8910	8910	8910	0
382	20240307	123600	324467970	8910	8910	8910	8910	0
383	20240307	123500	324467970	8910	8910	8910	8910	0
384	20240307	123400	324467970	8910	8920	8920	8910	1020
385	20240307	123300	315379440	8930	8930	8930	8930	0
386	20240307	123200	315379440	8930	8930	8930	8930	0
387	20240307	123100	315379440	8930	8930	8930	8930	0
388	20240307	123000	315379440	8930	8930	8930	8930	16
389	20240307	122900	315236560	8940	8940	8940	8940	0
390	20240307	122800	315236560	8940	8940	8940	8940	0
391	20240307	122700	315236560	8940	8940	8940	8940	0
392	20240307	122600	315236560	8940	8940	8940	8940	0
393	20240307	122500	315236560	8940	8940	8940	8940	0
394	20240307	122400	315236560	8940	8930	8940	8910	25
395	20240307	122300	315013460	8910	8910	8910	8910	10
396	20240307	122200	314924360	8910	8910	8910	8910	0
397	20240307	122100	314924360	8910	8910	8910	8910	0
398	20240307	122000	314924360	8910	8910	8910	8910	0
399	20240307	121900	314924360	8910	8910	8910	8910	1
400	20240307	121800	314915450	8910	8910	8910	8910	1
401	20240307	121700	314906540	8910	8910	8910	8910	10
402	20240307	121600	314817440	8940	8940	8940	8940	0
403	20240307	121500	314817440	8940	8940	8940	8940	20
404	20240307	121400	314638640	8940	8940	8940	8940	0
405	20240307	121300	314638640	8940	8940	8940	8940	0
406	20240307	121200	314638640	8940	8940	8940	8940	533
407	20240307	121100	309873620	8940	8940	8940	8940	0
408	20240307	121000	309873620	8940	8940	8940	8940	0
409	20240307	120900	309873620	8940	8940	8940	8940	0
410	20240307	120800	309873620	8940	8940	8940	8940	0
411	20240307	120700	309873620	8940	8940	8940	8940	0
412	20240307	120600	309873620	8940	8940	8940	8940	0
413	20240307	120500	309873620	8940	8940	8940	8940	0
414	20240307	120400	309873620	8940	8940	8940	8940	0
415	20240307	120300	309873620	8940	8940	8940	8940	0
416	20240307	120200	309873620	8940	8940	8940	8940	0
417	20240307	120100	309873620	8940	8940	8940	8940	0
418	20240307	120000	309873620	8940	8940	8940	8940	0
419	20240307	115900	309873620	8940	8940	8940	8940	20
420	20240307	115800	309694820	8900	8900	8900	8900	0
421	20240307	115700	309694820	8900	8900	8900	8900	0
422	20240307	115600	309694820	8900	8920	8920	8900	103
423	20240307	115500	308777330	8920	8920	8920	8920	1
424	20240307	115400	308768410	8920	8920	8920	8920	0
425	20240307	115300	308768410	8920	8930	8930	8920	131
426	20240307	115200	307599840	8930	8930	8930	8930	0
427	20240307	115100	307599840	8930	8930	8930	8930	100
428	20240307	115000	306706840	8900	8900	8900	8900	0
429	20240307	114900	306706840	8900	8950	8950	8900	8830
430	20240307	114800	227989750	8980	8980	8980	8980	0
431	20240307	114700	227989750	8980	8980	8980	8980	0
432	20240307	114600	227989750	8980	8980	8980	8980	40
433	20240307	114500	227630550	8950	8950	8950	8950	0
434	20240307	114400	227630550	8950	8950	8950	8950	0
435	20240307	114300	227630550	8950	8950	8950	8950	0
436	20240307	114200	227630550	8950	8950	8950	8950	0
437	20240307	114100	227630550	8950	8950	8950	8950	0
438	20240307	114000	227630550	8950	8950	8950	8950	0
439	20240307	113900	227630550	8950	8950	8950	8950	0
440	20240307	113800	227630550	8950	8950	8950	8950	9
441	20240307	113700	227550000	8960	8960	8960	8960	240
442	20240307	113600	225399600	8990	8990	8990	8990	0
443	20240307	113500	225399600	8990	8990	8990	8990	0
444	20240307	113400	225399600	8990	8990	8990	8990	0
445	20240307	113300	225399600	8990	8990	8990	8990	0
446	20240307	113200	225399600	8990	8990	8990	8990	5
447	20240307	113100	225354650	8960	8960	8960	8960	35
448	20240307	113000	225041050	9000	9000	9000	9000	0
449	20240307	112900	225041050	9000	9000	9000	9000	0
450	20240307	112800	225041050	9000	9000	9000	9000	3
451	20240307	112700	225014050	8960	8960	8960	8960	0
452	20240307	112600	225014050	8960	8960	8960	8960	0
453	20240307	112500	225014050	8960	8960	8960	8960	0
454	20240307	112400	225014050	8960	8960	8960	8960	0
455	20240307	112300	225014050	8960	8950	8960	8940	2131
456	20240307	112200	205960080	8960	8960	8960	8960	0
457	20240307	112100	205960080	8960	8960	8960	8960	0
458	20240307	112000	205960080	8960	8960	8960	8960	0
459	20240307	111900	205960080	8960	8960	8960	8960	0
460	20240307	111800	205960080	8960	8960	8960	8960	0
461	20240307	111700	205960080	8960	8960	8960	8960	21
462	20240307	111600	205771920	8960	8960	8960	8960	10
463	20240307	111500	205682320	9000	9000	9000	9000	0
464	20240307	111400	205682320	9000	9000	9000	9000	0
465	20240307	111300	205682320	9000	9000	9000	9000	0
466	20240307	111200	205682320	9000	9000	9000	9000	5
467	20240307	111100	205637320	8940	8940	8940	8940	0
468	20240307	111000	205637320	8940	8960	8960	8940	192
469	20240307	110900	203918960	8960	8960	8960	8960	0
470	20240307	110800	203918960	8960	8960	8960	8960	57
471	20240307	110700	203408240	8960	8960	8960	8960	512
472	20240307	110600	198820720	8940	8940	8940	8940	0
473	20240307	110500	198820720	8940	8940	8940	8940	0
474	20240307	110400	198820720	8940	8980	8980	8940	1691
475	20240307	110300	183680650	9000	9000	9000	9000	0
476	20240307	110200	183680650	9000	9000	9000	9000	0
477	20240307	110100	183680650	9000	9000	9000	9000	1
478	20240307	110000	183671650	9000	9000	9000	9000	50
479	20240307	105900	183221650	9000	9000	9000	9000	0
480	20240307	105800	183221650	9000	8980	9000	8980	188
481	20240307	105700	181531110	8980	8980	8980	8980	0
482	20240307	105600	181531110	8980	8980	8980	8980	0
483	20240307	105500	181531110	8980	8980	8980	8980	0
484	20240307	105400	181531110	8980	8980	8980	8980	0
485	20240307	105300	181531110	8980	8980	8980	8980	0
486	20240307	105200	181531110	8980	9010	9040	8980	224
487	20240307	105100	179512180	9040	9040	9040	9040	0
488	20240307	105000	179512180	9040	9040	9040	9040	0
489	20240307	104900	179512180	9040	9000	9040	9000	5
490	20240307	104800	179467040	8970	8980	8980	8970	1000
491	20240307	104700	170497030	9000	9000	9000	9000	0
492	20240307	104600	170497030	9000	9000	9000	9000	1000
493	20240307	104500	161497030	8990	8990	8990	8990	0
494	20240307	104400	161497030	8990	8990	8990	8990	0
495	20240307	104300	161497030	8990	8990	8990	8990	1
496	20240307	104200	161488040	9000	9000	9000	9000	0
497	20240307	104100	161488040	9000	9000	9000	9000	0
498	20240307	104000	161488040	9000	9000	9000	9000	0
499	20240307	103900	161488040	9000	9000	9000	9000	0
500	20240307	103800	161488040	9000	9000	9000	9000	0
501	20240307	103700	161488040	9000	9000	9000	9000	0
502	20240307	103600	161488040	9000	9000	9000	9000	0
503	20240307	103500	161488040	9000	9000	9000	9000	0
504	20240307	103400	161488040	9000	9000	9000	9000	162
505	20240307	103300	160030040	9000	9000	9000	9000	0
506	20240307	103200	160030040	9000	9000	9000	9000	10
507	20240307	103100	159940040	9040	9040	9040	9040	0
508	20240307	103000	159940040	9040	9040	9040	9040	0
509	20240307	102900	159940040	9040	9040	9040	9040	0
510	20240307	102800	159940040	9040	9020	9050	9020	1603
511	20240307	102700	145451040	9010	9010	9010	9010	1
512	20240307	102600	145442030	9020	8990	9020	8990	50
513	20240307	102500	144992080	8980	8980	8980	8980	88
514	20240307	102400	144201840	8980	8980	8980	8980	3
515	20240307	102300	144174900	8970	8970	8970	8970	0
516	20240307	102200	144174900	8970	8970	8970	8970	0
517	20240307	102100	144174900	8970	8970	8970	8970	1
518	20240307	102000	144165930	8980	8980	8980	8980	0
519	20240307	101900	144165930	8980	8980	8980	8980	0
520	20240307	101800	144165930	8980	8980	8980	8980	0
521	20240307	101700	144165930	8980	8980	8980	8980	1
522	20240307	101600	144156950	8980	8980	8980	8980	0
523	20240307	101500	144156950	8980	8980	8980	8980	2
524	20240307	101400	144138990	8980	8980	8980	8980	0
525	20240307	101300	144138990	8980	8980	8980	8980	0
526	20240307	101200	144138990	8980	8980	8980	8980	0
527	20240307	101100	144138990	8980	8980	8980	8980	0
528	20240307	101000	144138990	8980	8980	8980	8980	0
529	20240307	100900	144138990	8980	8980	8980	8980	0
530	20240307	100800	144138990	8980	8980	8980	8980	18
531	20240307	100700	143977350	8980	8980	8980	8980	0
532	20240307	100600	143977350	8980	8980	8980	8980	0
533	20240307	100500	143977350	8980	8950	8980	8950	1485
534	20240307	100400	130661240	8950	8950	8950	8950	4
535	20240307	100300	130625440	8970	8970	8970	8970	0
536	20240307	100200	130625440	8970	8970	8970	8970	0
537	20240307	100100	130625440	8970	8970	8970	8970	0
538	20240307	100000	130625440	8970	8970	8970	8970	22
539	20240307	095900	130428100	8930	8970	8970	8930	2086
540	20240307	095800	111770970	8950	8950	8950	8950	0
541	20240307	095700	111770970	8950	8950	8950	8950	0
542	20240307	095600	111770970	8950	8950	8950	8950	0
543	20240307	095500	111770970	8950	8960	8960	8950	997
544	20240307	095400	102840350	8960	8960	8960	8960	0
545	20240307	095300	102840350	8960	8960	8960	8960	0
546	20240307	095200	102840350	8960	8960	8960	8960	400
547	20240307	095100	99256350	8970	8970	8970	8970	5
548	20240307	095000	99211500	8960	8960	8960	8960	2005
549	20240307	094900	81246700	8970	8970	8970	8970	0
550	20240307	094800	81246700	8970	8960	8970	8960	20
551	20240307	094700	81067400	8960	8960	8960	8950	79
552	20240307	094600	80359580	8960	8990	8990	8960	562
553	20240307	094500	75313830	8980	8980	8980	8980	3
554	20240307	094400	75286890	8980	8980	8980	8980	7
555	20240307	094300	75224030	9000	9000	9000	9000	200
556	20240307	094200	73424030	9000	9000	9000	9000	0
557	20240307	094100	73424030	9000	9000	9000	9000	50
558	20240307	094000	72974030	9000	9000	9000	9000	6
559	20240307	093900	72920030	9000	9000	9000	9000	110
560	20240307	093800	71930030	9000	9000	9000	9000	1
561	20240307	093700	71921030	9000	9000	9000	9000	0
562	20240307	093600	71921030	9000	9000	9000	9000	0
563	20240307	093500	71921030	9000	9000	9000	9000	0
564	20240307	093400	71921030	9000	9000	9000	9000	0
565	20240307	093300	71921030	9000	9000	9000	9000	0
566	20240307	093200	71921030	9000	9000	9000	9000	0
567	20240307	093100	71921030	9000	9000	9000	9000	0
568	20240307	093000	71921030	9000	9000	9000	9000	3
569	20240307	092900	71894030	8980	8980	8980	8980	0
570	20240307	092800	71894030	8980	8980	8980	8980	10
571	20240307	092700	71804230	8970	8970	8970	8970	7
572	20240307	092600	71741440	8970	8970	8970	8970	9
573	20240307	092500	71660710	8960	8970	8970	8960	186
574	20240307	092400	69992380	8980	8970	8990	8970	279
575	20240307	092300	67486180	8950	8950	8950	8950	6
576	20240307	092200	67432480	8950	8960	8960	8950	765
577	20240307	092100	60583500	8960	8960	8960	8950	1998
578	20240307	092000	42682310	8960	8990	8990	8960	699
579	20240307	091900	36412740	8970	8970	8970	8970	20
580	20240307	091800	36233340	8970	8970	8970	8970	0
581	20240307	091700	36233340	8970	8970	8970	8970	100
582	20240307	091600	35336340	8970	8970	8970	8970	679
583	20240307	091500	29245710	8970	8970	8970	8970	0
584	20240307	091400	29245710	8970	8990	8990	8970	1211
585	20240307	091300	18378230	8990	8990	8990	8990	3
586	20240307	091200	18351260	8980	8980	8980	8980	101
587	20240307	091100	17444280	8980	8980	8980	8980	0
588	20240307	091000	17444280	8980	8990	8990	8980	39
589	20240307	090900	17093950	9020	9020	9020	9020	0
590	20240307	090800	17093950	9020	9020	9020	9020	0
591	20240307	090700	17093950	9020	9020	9020	9020	0
592	20240307	090600	17093950	9020	9020	9020	9020	0
593	20240307	090500	17093950	9020	9020	9020	9020	1
594	20240307	090400	17084930	9010	9010	9010	9010	20
595	20240307	090300	16904730	8980	8980	8980	8980	17
596	20240307	090200	16752070	8980	9010	9010	8980	30
597	20240307	090100	16482510	9010	9000	9010	9000	999
598	20240307	090000	7491500	9010	9050	9050	9010	830