KissMeData/046310/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	192700	227380095	2830	2830	2830	2830	3792
3	20240311	192600	227380095	2830	2830	2830	2830	0
4	20240311	192500	227380095	2830	2830	2830	2830	0
5	20240311	192400	227380095	2830	2830	2830	2830	0
6	20240311	192300	227380095	2830	2830	2830	2830	0
7	20240311	192200	227380095	2830	2830	2830	2830	0
8	20240311	192100	227380095	2830	2830	2830	2830	0
9	20240311	192000	227380095	2830	2830	2830	2830	0
10	20240311	191900	227380095	2830	2830	2830	2830	0
11	20240311	191800	227380095	2830	2830	2830	2830	0
12	20240311	191700	227380095	2830	2830	2830	2830	0
13	20240311	191600	227380095	2830	2830	2830	2830	0
14	20240311	191500	227380095	2830	2830	2830	2830	0
15	20240311	191400	227380095	2830	2830	2830	2830	0
16	20240311	191300	227380095	2830	2830	2830	2830	0
17	20240311	191200	227380095	2830	2830	2830	2830	0
18	20240311	191100	227380095	2830	2830	2830	2830	0
19	20240311	191000	227380095	2830	2830	2830	2830	0
20	20240311	190900	227380095	2830	2830	2830	2830	0
21	20240311	190800	227380095	2830	2830	2830	2830	0
22	20240311	190700	227380095	2830	2830	2830	2830	0
23	20240311	190600	227380095	2830	2830	2830	2830	0
24	20240311	190500	227380095	2830	2830	2830	2830	0
25	20240311	190400	227380095	2830	2830	2830	2830	0
26	20240311	190300	227380095	2830	2830	2830	2830	0
27	20240311	190200	227380095	2830	2830	2830	2830	0
28	20240311	190100	227380095	2830	2830	2830	2830	0
29	20240311	190000	227380095	2830	2830	2830	2830	0
30	20240311	185900	227380095	2830	2830	2830	2830	0
31	20240311	185800	227380095	2830	2830	2830	2830	0
32	20240311	185700	227380095	2830	2830	2830	2830	3792
33	20240311	185600	227380095	2830	2830	2830	2830	0
34	20240311	185500	227380095	2830	2830	2830	2830	0
35	20240311	185400	227380095	2830	2830	2830	2830	0
36	20240311	185300	227380095	2830	2830	2830	2830	0
37	20240311	185200	227380095	2830	2830	2830	2830	0
38	20240311	185100	227380095	2830	2830	2830	2830	0
39	20240311	185000	227380095	2830	2830	2830	2830	0
40	20240311	184900	227380095	2830	2830	2830	2830	0
41	20240311	184800	227380095	2830	2830	2830	2830	0
42	20240311	184700	227380095	2830	2830	2830	2830	0
43	20240311	184600	227380095	2830	2830	2830	2830	0
44	20240311	184500	227380095	2830	2830	2830	2830	0
45	20240311	184400	227380095	2830	2830	2830	2830	0
46	20240311	184300	227380095	2830	2830	2830	2830	0
47	20240311	184200	227380095	2830	2830	2830	2830	0
48	20240311	184100	227380095	2830	2830	2830	2830	0
49	20240311	184000	227380095	2830	2830	2830	2830	0
50	20240311	183900	227380095	2830	2830	2830	2830	0
51	20240311	183800	227380095	2830	2830	2830	2830	0
52	20240311	183700	227380095	2830	2830	2830	2830	0
53	20240311	183600	227380095	2830	2830	2830	2830	0
54	20240311	183500	227380095	2830	2830	2830	2830	0
55	20240311	183400	227380095	2830	2830	2830	2830	0
56	20240311	183300	227380095	2830	2830	2830	2830	0
57	20240311	183200	227380095	2830	2830	2830	2830	0
58	20240311	183100	227380095	2830	2830	2830	2830	0
59	20240311	183000	227380095	2830	2830	2830	2830	0
60	20240311	182900	227380095	2830	2830	2830	2830	0
61	20240311	182800	227380095	2830	2830	2830	2830	0
62	20240311	182700	227380095	2830	2830	2830	2830	3792
63	20240311	182600	227380095	2830	2830	2830	2830	0
64	20240311	182500	227380095	2830	2830	2830	2830	0
65	20240311	182400	227380095	2830	2830	2830	2830	0
66	20240311	182300	227380095	2830	2830	2830	2830	0
67	20240311	182200	227380095	2830	2830	2830	2830	0
68	20240311	182100	227380095	2830	2830	2830	2830	0
69	20240311	182000	227380095	2830	2830	2830	2830	0
70	20240311	181900	227380095	2830	2830	2830	2830	0
71	20240311	181800	227380095	2830	2830	2830	2830	0
72	20240311	181700	227380095	2830	2830	2830	2830	0
73	20240311	181600	227380095	2830	2830	2830	2830	0
74	20240311	181500	227380095	2830	2830	2830	2830	0
75	20240311	181400	227380095	2830	2830	2830	2830	0
76	20240311	181300	227380095	2830	2830	2830	2830	0
77	20240311	181200	227380095	2830	2830	2830	2830	0
78	20240311	181100	227380095	2830	2830	2830	2830	0
79	20240311	181000	227380095	2830	2830	2830	2830	0
80	20240311	180900	227380095	2830	2830	2830	2830	0
81	20240311	180800	227380095	2830	2830	2830	2830	0
82	20240311	180700	227380095	2830	2830	2830	2830	0
83	20240311	180600	227380095	2830	2830	2830	2830	0
84	20240311	180500	227380095	2830	2830	2830	2830	0
85	20240311	180400	227380095	2830	2830	2830	2830	0
86	20240311	180300	227380095	2830	2830	2830	2830	0
87	20240311	180200	227380095	2830	2830	2830	2830	0
88	20240311	180100	227380095	2830	2830	2830	2830	0
89	20240311	180000	227380095	2830	2830	2830	2830	0
90	20240311	175900	227380095	2830	2830	2830	2830	0
91	20240311	175800	227380095	2830	2830	2830	2830	0
92	20240311	175700	227380095	2830	2830	2830	2830	3792
93	20240311	175600	227380095	2830	2830	2830	2830	0
94	20240311	175500	227380095	2830	2830	2830	2830	0
95	20240311	175400	227380095	2830	2830	2830	2830	0
96	20240311	175300	227380095	2830	2830	2830	2830	0
97	20240311	175200	227380095	2830	2830	2830	2830	0
98	20240311	175100	227380095	2830	2830	2830	2830	0
99	20240311	175000	227380095	2830	2830	2830	2830	0
100	20240311	174900	227380095	2830	2830	2830	2830	0
101	20240311	174800	227380095	2830	2830	2830	2830	0
102	20240311	174700	227380095	2830	2830	2830	2830	0
103	20240311	174600	227380095	2830	2830	2830	2830	0
104	20240311	174500	227380095	2830	2830	2830	2830	0
105	20240311	174400	227380095	2830	2830	2830	2830	0
106	20240311	174300	227380095	2830	2830	2830	2830	0
107	20240311	174200	227380095	2830	2830	2830	2830	0
108	20240311	174100	227380095	2830	2830	2830	2830	0
109	20240311	174000	227380095	2830	2830	2830	2830	0
110	20240311	173900	227380095	2830	2830	2830	2830	0
111	20240311	173800	227380095	2830	2830	2830	2830	0
112	20240311	173700	227380095	2830	2830	2830	2830	0
113	20240311	173600	227380095	2830	2830	2830	2830	0
114	20240311	173500	227380095	2830	2830	2830	2830	0
115	20240311	173400	227380095	2830	2830	2830	2830	0
116	20240311	173300	227380095	2830	2830	2830	2830	0
117	20240311	173200	227380095	2830	2830	2830	2830	0
118	20240311	173100	227380095	2830	2830	2830	2830	0
119	20240311	173000	227380095	2830	2830	2830	2830	0
120	20240311	172900	227380095	2830	2830	2830	2830	0
121	20240311	172800	227380095	2830	2830	2830	2830	0
122	20240311	172700	227380095	2830	2830	2830	2830	3792
123	20240311	172600	227380095	2830	2830	2830	2830	0
124	20240311	172500	227380095	2830	2830	2830	2830	0
125	20240311	172400	227380095	2830	2830	2830	2830	0
126	20240311	172300	227380095	2830	2830	2830	2830	0
127	20240311	172200	227380095	2830	2830	2830	2830	0
128	20240311	172100	227380095	2830	2830	2830	2830	0
129	20240311	172000	227380095	2830	2830	2830	2830	0
130	20240311	171900	227380095	2830	2830	2830	2830	0
131	20240311	171800	227380095	2830	2830	2830	2830	0
132	20240311	171700	227380095	2830	2830	2830	2830	0
133	20240311	171600	227380095	2830	2830	2830	2830	0
134	20240311	171500	227380095	2830	2830	2830	2830	0
135	20240311	171400	227380095	2830	2830	2830	2830	0
136	20240311	171300	227380095	2830	2830	2830	2830	0
137	20240311	171200	227380095	2830	2830	2830	2830	0
138	20240311	171100	227380095	2830	2830	2830	2830	0
139	20240311	171000	227380095	2830	2830	2830	2830	0
140	20240311	170900	227380095	2830	2830	2830	2830	0
141	20240311	170800	227380095	2830	2830	2830	2830	0
142	20240311	170700	227380095	2830	2830	2830	2830	0
143	20240311	170600	227380095	2830	2830	2830	2830	0
144	20240311	170500	227380095	2830	2830	2830	2830	0
145	20240311	170400	227380095	2830	2830	2830	2830	0
146	20240311	170300	227380095	2830	2830	2830	2830	0
147	20240311	170200	227380095	2830	2830	2830	2830	0
148	20240311	170100	227380095	2830	2830	2830	2830	0
149	20240311	170000	227380095	2830	2830	2830	2830	0
150	20240311	165900	227380095	2830	2830	2830	2830	0
151	20240311	165800	227380095	2830	2830	2830	2830	0
152	20240311	165700	227380095	2830	2830	2830	2830	3792
153	20240311	165600	227380095	2830	2830	2830	2830	0
154	20240311	165500	227380095	2830	2830	2830	2830	0
155	20240311	165400	227380095	2830	2830	2830	2830	0
156	20240311	165300	227380095	2830	2830	2830	2830	0
157	20240311	165200	227380095	2830	2830	2830	2830	0
158	20240311	165100	227380095	2830	2830	2830	2830	0
159	20240311	165000	227380095	2830	2830	2830	2830	0
160	20240311	164900	227380095	2830	2830	2830	2830	0
161	20240311	164800	227380095	2830	2830	2830	2830	0
162	20240311	164700	227380095	2830	2830	2830	2830	0
163	20240311	164600	227380095	2830	2830	2830	2830	0
164	20240311	164500	227380095	2830	2830	2830	2830	0
165	20240311	164400	227380095	2830	2830	2830	2830	0
166	20240311	164300	227380095	2830	2830	2830	2830	0
167	20240311	164200	227380095	2830	2830	2830	2830	0
168	20240311	164100	227380095	2830	2830	2830	2830	0
169	20240311	164000	227380095	2830	2830	2830	2830	0
170	20240311	163900	227380095	2830	2830	2830	2830	0
171	20240311	163800	227380095	2830	2830	2830	2830	0
172	20240311	163700	227380095	2830	2830	2830	2830	0
173	20240311	163600	227380095	2830	2830	2830	2830	0
174	20240311	163500	227380095	2830	2830	2830	2830	0
175	20240311	163400	227380095	2830	2830	2830	2830	0
176	20240311	163300	227380095	2830	2830	2830	2830	0
177	20240311	163200	227380095	2830	2830	2830	2830	0
178	20240311	163100	227380095	2830	2830	2830	2830	0
179	20240311	163000	227380095	2830	2830	2830	2830	0
180	20240311	162900	227380095	2830	2830	2830	2830	0
181	20240311	162800	227380095	2830	2830	2830	2830	0
182	20240311	162700	227380095	2830	2830	2830	2830	3792
183	20240311	162600	227380095	2830	2830	2830	2830	0
184	20240311	162500	227380095	2830	2830	2830	2830	0
185	20240311	162400	227380095	2830	2830	2830	2830	0
186	20240311	162300	227380095	2830	2830	2830	2830	0
187	20240311	162200	227380095	2830	2830	2830	2830	0
188	20240311	162100	227380095	2830	2830	2830	2830	0
189	20240311	162000	227380095	2830	2830	2830	2830	0
190	20240311	161900	227380095	2830	2830	2830	2830	0
191	20240311	161800	227380095	2830	2830	2830	2830	0
192	20240311	161700	227380095	2830	2830	2830	2830	0
193	20240311	161600	227380095	2830	2830	2830	2830	0
194	20240311	161500	227380095	2830	2830	2830	2830	0
195	20240311	161400	227380095	2830	2830	2830	2830	0
196	20240311	161300	227380095	2830	2830	2830	2830	0
197	20240311	161200	227380095	2830	2830	2830	2830	0
198	20240311	161100	227380095	2830	2830	2830	2830	0
199	20240311	161000	227380095	2830	2830	2830	2830	0
200	20240311	160900	227380095	2830	2830	2830	2830	0
201	20240311	160800	227380095	2830	2830	2830	2830	0
202	20240311	160700	227380095	2830	2830	2830	2830	0
203	20240311	160600	227380095	2830	2830	2830	2830	0
204	20240311	160500	227380095	2830	2830	2830	2830	0
205	20240311	160400	227380095	2830	2830	2830	2830	0
206	20240311	160300	227380095	2830	2830	2830	2830	0
207	20240311	160200	227380095	2830	2830	2830	2830	0
208	20240311	160100	227380095	2830	2830	2830	2830	0
209	20240311	160000	227380095	2830	2830	2830	2830	0
210	20240311	155900	227380095	2830	2830	2830	2830	0
211	20240311	155800	227380095	2830	2830	2830	2830	0
212	20240311	155700	227380095	2830	2830	2830	2830	3792
213	20240311	155600	227380095	2830	2830	2830	2830	0
214	20240311	155500	227380095	2830	2830	2830	2830	0
215	20240311	155400	227380095	2830	2830	2830	2830	0
216	20240311	155300	227380095	2830	2830	2830	2830	0
217	20240311	155200	227380095	2830	2830	2830	2830	0
218	20240311	155100	227380095	2830	2830	2830	2830	0
219	20240311	155000	227380095	2830	2830	2830	2830	0
220	20240311	154900	227380095	2830	2830	2830	2830	0
221	20240311	154800	227380095	2830	2830	2830	2830	0
222	20240311	154700	227380095	2830	2830	2830	2830	0
223	20240311	154600	227380095	2830	2830	2830	2830	0
224	20240311	154500	227380095	2830	2830	2830	2830	0
225	20240311	154400	227380095	2830	2830	2830	2830	0
226	20240311	154300	227380095	2830	2830	2830	2830	0
227	20240311	154200	227380095	2830	2830	2830	2830	0
228	20240311	154100	227380095	2830	2830	2830	2830	0
229	20240311	154000	227380095	2830	2830	2830	2830	0
230	20240311	153900	227380095	2830	2830	2830	2830	0
231	20240311	153800	227380095	2830	2830	2830	2830	0
232	20240311	153700	227380095	2830	2830	2830	2830	0
233	20240311	153600	227380095	2830	2830	2830	2830	0
234	20240311	153500	227380095	2830	2830	2830	2830	0
235	20240311	153400	227380095	2830	2830	2830	2830	0
236	20240311	153300	227380095	2830	2830	2830	2830	0
237	20240311	153200	227380095	2830	2830	2830	2830	0
238	20240311	153100	227380095	2830	2830	2830	2830	0
239	20240311	153000	227380095	2830	2830	2830	2830	3792
240	20240311	152900	216648735	2820	2820	2820	2820	0
241	20240311	152800	216648735	2820	2820	2820	2820	0
242	20240311	152700	216648735	2820	2820	2820	2820	0
243	20240311	152600	216648735	2820	2820	2820	2820	0
244	20240311	152500	216648735	2820	2820	2820	2820	0
245	20240311	152400	216648735	2820	2820	2820	2820	0
246	20240311	152300	216648735	2820	2820	2820	2820	0
247	20240311	152200	216648735	2820	2820	2820	2820	0
248	20240311	152100	216648735	2820	2820	2820	2820	0
249	20240311	152000	216648735	2820	2820	2820	2820	0
250	20240311	151900	216648735	2820	2820	2820	2810	2410
251	20240311	151800	209864650	2820	2820	2820	2820	0
252	20240311	151700	209864650	2820	2820	2820	2820	0
253	20240311	151600	209864650	2820	2820	2820	2820	43
254	20240311	151500	209743390	2825	2820	2825	2820	220
255	20240311	151400	209122975	2815	2815	2815	2815	0
256	20240311	151300	209122975	2815	2810	2815	2810	8929
257	20240311	151200	184031640	2805	2810	2810	2805	2514
258	20240311	151100	176979800	2810	2815	2815	2810	1216
259	20240311	151000	173561775	2815	2815	2815	2815	0
260	20240311	150900	173561775	2815	2820	2820	2815	96
261	20240311	150800	173291405	2820	2820	2820	2820	0
262	20240311	150700	173291405	2820	2820	2820	2820	5
263	20240311	150600	173277305	2820	2820	2820	2820	26
264	20240311	150500	173203985	2820	2820	2820	2820	0
265	20240311	150400	173203985	2820	2820	2820	2820	26
266	20240311	150300	173130665	2820	2820	2820	2820	0
267	20240311	150200	173130665	2820	2820	2820	2820	0
268	20240311	150100	173130665	2820	2815	2820	2815	30
269	20240311	150000	173046085	2815	2815	2815	2815	0
270	20240311	145900	173046085	2815	2815	2815	2815	0
271	20240311	145800	173046085	2815	2815	2815	2815	0
272	20240311	145700	173046085	2815	2815	2815	2815	0
273	20240311	145600	173046085	2815	2815	2815	2815	1
274	20240311	145500	173043270	2815	2815	2815	2815	2
275	20240311	145400	173037640	2815	2815	2815	2815	49
276	20240311	145300	172899705	2815	2815	2815	2815	10
277	20240311	145200	172871555	2810	2810	2810	2810	0
278	20240311	145100	172871555	2810	2810	2810	2810	0
279	20240311	145000	172871555	2810	2810	2810	2810	0
280	20240311	144900	172871555	2810	2810	2810	2810	0
281	20240311	144800	172871555	2810	2810	2810	2810	518
282	20240311	144700	171415975	2815	2815	2815	2815	0
283	20240311	144600	171415975	2815	2815	2815	2815	0
284	20240311	144500	171415975	2815	2815	2815	2815	0
285	20240311	144400	171415975	2815	2815	2815	2815	0
286	20240311	144300	171415975	2815	2815	2815	2815	0
287	20240311	144200	171415975	2815	2815	2815	2815	0
288	20240311	144100	171415975	2815	2815	2815	2815	215
289	20240311	144000	170810750	2815	2815	2815	2815	1
290	20240311	143900	170807935	2815	2815	2815	2815	43
291	20240311	143800	170686890	2820	2820	2820	2820	0
292	20240311	143700	170686890	2820	2815	2820	2815	98
293	20240311	143600	170410580	2815	2815	2815	2815	0
294	20240311	143500	170410580	2815	2815	2815	2815	0
295	20240311	143400	170410580	2815	2815	2815	2815	0
296	20240311	143300	170410580	2815	2815	2815	2815	0
297	20240311	143200	170410580	2815	2815	2815	2815	0
298	20240311	143100	170410580	2815	2815	2815	2815	102
299	20240311	143000	170123450	2815	2815	2815	2815	0
300	20240311	142900	170123450	2815	2815	2815	2815	2
301	20240311	142800	170117820	2815	2815	2815	2815	0
302	20240311	142700	170117820	2815	2815	2815	2815	0
303	20240311	142600	170117820	2815	2810	2815	2810	1635
304	20240311	142500	165523340	2810	2810	2810	2810	0
305	20240311	142400	165523340	2810	2810	2810	2810	0
306	20240311	142300	165523340	2810	2805	2810	2805	3515
307	20240311	142200	155663690	2805	2805	2805	2805	0
308	20240311	142100	155663690	2805	2805	2805	2805	0
309	20240311	142000	155663690	2805	2805	2805	2805	0
310	20240311	141900	155663690	2805	2805	2805	2805	0
311	20240311	141800	155663690	2805	2805	2805	2805	0
312	20240311	141700	155663690	2805	2805	2805	2805	0
313	20240311	141600	155663690	2805	2805	2805	2805	0
314	20240311	141500	155663690	2805	2810	2810	2805	21
315	20240311	141400	155604780	2805	2805	2805	2805	0
316	20240311	141300	155604780	2805	2810	2810	2805	253
317	20240311	141200	154893865	2810	2810	2810	2810	0
318	20240311	141100	154893865	2810	2810	2810	2810	0
319	20240311	141000	154893865	2810	2810	2810	2810	0
320	20240311	140900	154893865	2810	2810	2810	2810	0
321	20240311	140800	154893865	2810	2810	2810	2810	0
322	20240311	140700	154893865	2810	2810	2810	2810	0
323	20240311	140600	154893865	2810	2810	2810	2810	0
324	20240311	140500	154893865	2810	2810	2810	2810	14
325	20240311	140400	154854525	2805	2805	2805	2805	0
326	20240311	140300	154854525	2805	2805	2805	2805	0
327	20240311	140200	154854525	2805	2805	2805	2805	43
328	20240311	140100	154733910	2805	2805	2805	2805	0
329	20240311	140000	154733910	2805	2805	2805	2805	44
330	20240311	135900	154610490	2800	2805	2805	2800	370
331	20240311	135800	153573340	2810	2810	2810	2810	0
332	20240311	135700	153573340	2810	2810	2810	2810	0
333	20240311	135600	153573340	2810	2810	2810	2810	9
334	20240311	135500	153548050	2810	2810	2810	2810	0
335	20240311	135400	153548050	2810	2810	2810	2810	6
336	20240311	135300	153531190	2810	2815	2815	2800	4502
337	20240311	135200	140901265	2815	2815	2815	2815	0
338	20240311	135100	140901265	2815	2815	2815	2815	0
339	20240311	135000	140901265	2815	2815	2815	2815	0
340	20240311	134900	140901265	2815	2815	2815	2815	12
341	20240311	134800	140867485	2815	2820	2825	2815	338
342	20240311	134700	139914370	2820	2820	2820	2820	1
343	20240311	134600	139911550	2825	2820	2825	2820	79
344	20240311	134500	139688760	2815	2815	2815	2815	116
345	20240311	134400	139362220	2815	2815	2815	2815	1
346	20240311	134300	139359405	2815	2815	2815	2815	0
347	20240311	134200	139359405	2815	2815	2815	2815	2
348	20240311	134100	139353775	2815	2815	2815	2815	77
349	20240311	134000	139137020	2815	2815	2815	2815	0
350	20240311	133900	139137020	2815	2815	2815	2815	0
351	20240311	133800	139137020	2815	2815	2815	2815	1
352	20240311	133700	139134205	2815	2815	2815	2815	3
353	20240311	133600	139125760	2815	2820	2820	2800	4220
354	20240311	133500	127270000	2820	2815	2820	2815	492
355	20240311	133400	125885010	2815	2815	2815	2815	510
356	20240311	133300	124449360	2820	2820	2820	2820	0
357	20240311	133200	124449360	2820	2820	2820	2820	0
358	20240311	133100	124449360	2820	2820	2820	2820	0
359	20240311	133000	124449360	2820	2820	2820	2820	2
360	20240311	132900	124443720	2825	2825	2825	2825	0
361	20240311	132800	124443720	2825	2825	2825	2825	0
362	20240311	132700	124443720	2825	2825	2825	2825	0
363	20240311	132600	124443720	2825	2825	2825	2825	0
364	20240311	132500	124443720	2825	2825	2825	2825	0
365	20240311	132400	124443720	2825	2820	2825	2820	148
366	20240311	132300	124026350	2825	2825	2825	2825	0
367	20240311	132200	124026350	2825	2825	2825	2825	0
368	20240311	132100	124026350	2825	2825	2825	2825	0
369	20240311	132000	124026350	2825	2825	2825	2825	0
370	20240311	131900	124026350	2825	2825	2825	2825	0
371	20240311	131800	124026350	2825	2825	2825	2825	2
372	20240311	131700	124020700	2825	2825	2825	2825	0
373	20240311	131600	124020700	2825	2825	2825	2825	0
374	20240311	131500	124020700	2825	2825	2825	2825	0
375	20240311	131400	124020700	2825	2825	2825	2825	0
376	20240311	131300	124020700	2825	2825	2825	2825	0
377	20240311	131200	124020700	2825	2825	2825	2825	2
378	20240311	131100	124015050	2815	2815	2815	2815	0
379	20240311	131000	124015050	2815	2815	2815	2815	0
380	20240311	130900	124015050	2815	2815	2815	2815	0
381	20240311	130800	124015050	2815	2815	2815	2815	478
382	20240311	130700	122669480	2815	2815	2815	2815	522
383	20240311	130600	121200050	2825	2825	2825	2825	2
384	20240311	130500	121194400	2820	2820	2820	2820	0
385	20240311	130400	121194400	2820	2820	2820	2815	1001
386	20240311	130300	118376430	2815	2815	2815	2815	0
387	20240311	130200	118376430	2815	2820	2820	2815	1380
388	20240311	130100	114490895	2825	2825	2825	2825	0
389	20240311	130000	114490895	2825	2825	2825	2825	2
390	20240311	125900	114485245	2815	2830	2830	2815	4013
391	20240311	125800	103165585	2835	2835	2835	2835	0
392	20240311	125700	103165585	2835	2835	2835	2835	0
393	20240311	125600	103165585	2835	2835	2835	2835	0
394	20240311	125500	103165585	2835	2835	2835	2835	0
395	20240311	125400	103165585	2835	2835	2835	2835	1
396	20240311	125300	103162750	2835	2835	2835	2835	0
397	20240311	125200	103162750	2835	2835	2835	2835	1
398	20240311	125100	103159915	2830	2830	2830	2830	202
399	20240311	125000	102588255	2835	2835	2835	2835	0
400	20240311	124900	102588255	2835	2835	2835	2835	20
401	20240311	124800	102531555	2835	2835	2835	2835	3
402	20240311	124700	102523050	2830	2830	2830	2830	0
403	20240311	124600	102523050	2830	2830	2830	2830	0
404	20240311	124500	102523050	2830	2830	2830	2830	19
405	20240311	124400	102469280	2835	2835	2835	2835	0
406	20240311	124300	102469280	2835	2835	2835	2835	0
407	20240311	124200	102469280	2835	2835	2835	2835	1
408	20240311	124100	102466445	2840	2840	2840	2840	0
409	20240311	124000	102466445	2840	2840	2840	2840	0
410	20240311	123900	102466445	2840	2840	2840	2840	0
411	20240311	123800	102466445	2840	2840	2840	2840	0
412	20240311	123700	102466445	2840	2835	2840	2835	9
413	20240311	123600	102440890	2825	2825	2825	2825	0
414	20240311	123500	102440890	2825	2830	2830	2825	306
415	20240311	123400	101576290	2835	2835	2835	2835	1
416	20240311	123300	101573455	2835	2835	2835	2835	0
417	20240311	123200	101573455	2835	2830	2835	2830	547
418	20240311	123100	100024145	2830	2830	2830	2830	0
419	20240311	123000	100024145	2830	2830	2830	2830	1
420	20240311	122900	100021315	2830	2830	2830	2830	0
421	20240311	122800	100021315	2830	2830	2830	2830	0
422	20240311	122700	100021315	2830	2830	2830	2830	0
423	20240311	122600	100021315	2830	2830	2830	2830	323
424	20240311	122500	99107225	2835	2835	2835	2835	0
425	20240311	122400	99107225	2835	2835	2835	2835	1
426	20240311	122300	99104390	2835	2835	2835	2835	0
427	20240311	122200	99104390	2835	2835	2835	2835	0
428	20240311	122100	99104390	2835	2835	2835	2835	0
429	20240311	122000	99104390	2835	2835	2835	2835	0
430	20240311	121900	99104390	2835	2835	2835	2835	0
431	20240311	121800	99104390	2835	2835	2835	2835	1
432	20240311	121700	99101555	2835	2835	2835	2835	0
433	20240311	121600	99101555	2835	2835	2835	2835	0
434	20240311	121500	99101555	2835	2835	2835	2835	0
435	20240311	121400	99101555	2835	2835	2835	2835	0
436	20240311	121300	99101555	2835	2835	2835	2835	0
437	20240311	121200	99101555	2835	2830	2835	2830	3
438	20240311	121100	99093060	2830	2830	2830	2830	0
439	20240311	121000	99093060	2830	2830	2830	2830	0
440	20240311	120900	99093060	2830	2830	2830	2830	26
441	20240311	120800	99019480	2835	2835	2835	2835	0
442	20240311	120700	99019480	2835	2835	2835	2835	5
443	20240311	120600	99005305	2835	2835	2835	2835	1
444	20240311	120500	99002470	2835	2835	2835	2835	200
445	20240311	120400	98435470	2830	2830	2830	2830	27
446	20240311	120300	98359060	2835	2835	2835	2835	152
447	20240311	120200	97928140	2840	2840	2840	2840	0
448	20240311	120100	97928140	2840	2840	2840	2840	0
449	20240311	120000	97928140	2840	2840	2840	2840	1
450	20240311	115900	97925300	2835	2835	2835	2835	0
451	20240311	115800	97925300	2835	2835	2835	2835	0
452	20240311	115700	97925300	2835	2835	2835	2835	16
453	20240311	115600	97879940	2840	2840	2840	2840	0
454	20240311	115500	97879940	2840	2840	2840	2840	0
455	20240311	115400	97879940	2840	2840	2840	2840	1
456	20240311	115300	97877100	2840	2840	2840	2840	0
457	20240311	115200	97877100	2840	2840	2840	2840	4
458	20240311	115100	97865740	2835	2835	2835	2835	50
459	20240311	115000	97723990	2840	2840	2840	2840	0
460	20240311	114900	97723990	2840	2840	2840	2840	0
461	20240311	114800	97723990	2840	2835	2840	2835	1059
462	20240311	114700	94721720	2835	2835	2835	2835	0
463	20240311	114600	94721720	2835	2835	2835	2835	8
464	20240311	114500	94699040	2835	2835	2835	2835	51
465	20240311	114400	94554455	2835	2835	2835	2835	0
466	20240311	114300	94554455	2835	2835	2835	2835	0
467	20240311	114200	94554455	2835	2835	2835	2835	1
468	20240311	114100	94551620	2825	2830	2830	2825	302
469	20240311	114000	93698420	2830	2830	2835	2830	296
470	20240311	113900	92860715	2830	2830	2830	2830	0
471	20240311	113800	92860715	2830	2830	2830	2830	7
472	20240311	113700	92840905	2830	2830	2830	2830	0
473	20240311	113600	92840905	2830	2835	2835	2830	845
474	20240311	113500	90449550	2835	2835	2835	2835	0
475	20240311	113400	90449550	2835	2835	2835	2835	0
476	20240311	113300	90449550	2835	2835	2835	2835	0
477	20240311	113200	90449550	2835	2835	2835	2835	0
478	20240311	113100	90449550	2835	2835	2835	2835	0
479	20240311	113000	90449550	2835	2835	2835	2835	1
480	20240311	112900	90446715	2830	2830	2830	2830	0
481	20240311	112800	90446715	2830	2830	2830	2830	0
482	20240311	112700	90446715	2830	2830	2830	2830	0
483	20240311	112600	90446715	2830	2830	2830	2830	0
484	20240311	112500	90446715	2830	2835	2835	2830	777
485	20240311	112400	88246885	2840	2835	2840	2835	39
486	20240311	112300	88136315	2835	2835	2835	2835	0
487	20240311	112200	88136315	2835	2835	2835	2835	150
488	20240311	112100	87711065	2835	2835	2835	2835	0
489	20240311	112000	87711065	2835	2835	2835	2835	88
490	20240311	111900	87461585	2840	2840	2840	2840	0
491	20240311	111800	87461585	2840	2840	2840	2840	1
492	20240311	111700	87458745	2840	2840	2840	2840	0
493	20240311	111600	87458745	2840	2840	2840	2840	3
494	20240311	111500	87450225	2840	2840	2840	2840	0
495	20240311	111400	87450225	2840	2840	2840	2840	0
496	20240311	111300	87450225	2840	2840	2840	2840	0
497	20240311	111200	87450225	2840	2840	2840	2840	1
498	20240311	111100	87447385	2840	2840	2840	2840	0
499	20240311	111000	87447385	2840	2840	2840	2840	0
500	20240311	110900	87447385	2840	2840	2840	2840	0
501	20240311	110800	87447385	2840	2840	2840	2840	0
502	20240311	110700	87447385	2840	2840	2840	2840	0
503	20240311	110600	87447385	2840	2840	2840	2840	1
504	20240311	110500	87444545	2830	2840	2840	2830	3260
505	20240311	110400	78207755	2850	2850	2850	2850	0
506	20240311	110300	78207755	2850	2850	2850	2850	21
507	20240311	110200	78147905	2850	2850	2850	2850	503
508	20240311	110100	76714355	2850	2850	2850	2850	0
509	20240311	110000	76714355	2850	2850	2850	2850	1
510	20240311	105900	76711505	2845	2845	2845	2845	0
511	20240311	105800	76711505	2845	2845	2845	2845	0
512	20240311	105700	76711505	2845	2845	2845	2845	314
513	20240311	105600	75818175	2845	2845	2845	2845	351
514	20240311	105500	74819580	2840	2840	2840	2840	0
515	20240311	105400	74819580	2840	2840	2840	2840	0
516	20240311	105300	74819580	2840	2840	2840	2840	0
517	20240311	105200	74819580	2840	2840	2840	2840	0
518	20240311	105100	74819580	2840	2840	2840	2840	0
519	20240311	105000	74819580	2840	2840	2840	2840	0
520	20240311	104900	74819580	2840	2840	2840	2840	3
521	20240311	104800	74811060	2840	2840	2845	2840	10
522	20240311	104700	74782655	2840	2840	2840	2840	9
523	20240311	104600	74757095	2840	2840	2840	2840	807
524	20240311	104500	72465215	2845	2845	2845	2845	0
525	20240311	104400	72465215	2845	2845	2845	2845	0
526	20240311	104300	72465215	2845	2845	2845	2845	108
527	20240311	104200	72157955	2850	2850	2850	2850	0
528	20240311	104100	72157955	2850	2850	2850	2850	0
529	20240311	104000	72157955	2850	2850	2850	2850	1
530	20240311	103900	72155105	2840	2840	2840	2840	2
531	20240311	103800	72149425	2850	2850	2850	2850	0
532	20240311	103700	72149425	2850	2850	2850	2850	0
533	20240311	103600	72149425	2850	2850	2850	2850	12
534	20240311	103500	72115225	2840	2840	2840	2840	0
535	20240311	103400	72115225	2840	2840	2840	2840	0
536	20240311	103300	72115225	2840	2840	2840	2840	0
537	20240311	103200	72115225	2840	2840	2840	2840	1
538	20240311	103100	72112385	2840	2840	2840	2835	451
539	20240311	103000	70832445	2840	2840	2840	2840	0
540	20240311	102900	70832445	2840	2850	2850	2840	1018
541	20240311	102800	67938775	2850	2850	2850	2850	0
542	20240311	102700	67938775	2850	2850	2850	2850	21
543	20240311	102600	67878925	2850	2850	2850	2850	0
544	20240311	102500	67878925	2850	2850	2850	2850	19
545	20240311	102400	67824775	2850	2850	2850	2850	5
546	20240311	102300	67810525	2850	2850	2850	2850	16
547	20240311	102200	67764925	2850	2850	2850	2850	0
548	20240311	102100	67764925	2850	2850	2850	2850	0
549	20240311	102000	67764925	2850	2850	2850	2850	0
550	20240311	101900	67764925	2850	2850	2850	2850	0
551	20240311	101800	67764925	2850	2850	2850	2850	0
552	20240311	101700	67764925	2850	2850	2850	2850	0
553	20240311	101600	67764925	2850	2850	2850	2850	0
554	20240311	101500	67764925	2850	2850	2850	2850	2
555	20240311	101400	67759225	2850	2850	2850	2850	0
556	20240311	101300	67759225	2850	2850	2850	2850	0
557	20240311	101200	67759225	2850	2850	2850	2850	0
558	20240311	101100	67759225	2850	2850	2850	2850	0
559	20240311	101000	67759225	2850	2850	2850	2850	0
560	20240311	100900	67759225	2850	2850	2850	2850	142
561	20240311	100800	67354525	2850	2850	2850	2850	0
562	20240311	100700	67354525	2850	2850	2860	2850	3
563	20240311	100600	67345965	2845	2845	2845	2845	0
564	20240311	100500	67345965	2845	2850	2860	2845	458
565	20240311	100400	66038680	2845	2860	2860	2840	7075
566	20240311	100300	45934265	2855	2855	2855	2855	270
567	20240311	100200	45163415	2860	2860	2860	2860	0
568	20240311	100100	45163415	2860	2860	2860	2860	0
569	20240311	100000	45163415	2860	2845	2860	2845	28
570	20240311	095900	45083635	2860	2845	2860	2845	758
571	20240311	095800	42917690	2855	2840	2855	2840	2508
572	20240311	095700	35774185	2840	2840	2840	2840	0
573	20240311	095600	35774185	2840	2840	2840	2840	0
574	20240311	095500	35774185	2840	2840	2840	2840	3
575	20240311	095400	35765665	2840	2840	2840	2840	0
576	20240311	095300	35765665	2840	2840	2840	2840	1
577	20240311	095200	35762825	2840	2840	2840	2840	0
578	20240311	095100	35762825	2840	2840	2840	2840	123
579	20240311	095000	35413505	2835	2830	2835	2830	5950
580	20240311	094900	18552980	2830	2830	2830	2830	0
581	20240311	094800	18552980	2830	2830	2830	2830	0
582	20240311	094700	18552980	2830	2830	2830	2830	5
583	20240311	094600	18538830	2830	2830	2830	2830	2
584	20240311	094500	18533170	2830	2825	2830	2825	367
585	20240311	094400	17496085	2825	2820	2825	2820	1408
586	20240311	094300	13520385	2830	2830	2830	2830	0
587	20240311	094200	13520385	2830	2830	2830	2830	0
588	20240311	094100	13520385	2830	2830	2830	2830	0
589	20240311	094000	13520385	2830	2830	2830	2830	0
590	20240311	093900	13520385	2830	2830	2830	2830	0
591	20240311	093800	13520385	2830	2830	2830	2830	0
592	20240311	093700	13520385	2830	2825	2830	2825	77
593	20240311	093600	13302625	2825	2825	2825	2825	1
594	20240311	093500	13299800	2830	2830	2830	2830	4
595	20240311	093400	13288480	2830	2830	2830	2830	0
596	20240311	093300	13288480	2830	2825	2830	2825	20
597	20240311	093200	13231895	2830	2830	2830	2830	0
598	20240311	093100	13231895	2830	2830	2830	2830	0
599	20240311	093000	13231895	2830	2830	2830	2830	0
600	20240311	092900	13231895	2830	2830	2830	2830	0
601	20240311	092800	13231895	2830	2825	2830	2825	77
602	20240311	092700	13013990	2825	2825	2825	2825	86
603	20240311	092600	12771040	2815	2820	2820	2815	175
604	20240311	092500	12277690	2830	2830	2830	2830	0
605	20240311	092400	12277690	2830	2830	2830	2830	0
606	20240311	092300	12277690	2830	2825	2830	2825	137
607	20240311	092200	11890555	2835	2835	2835	2835	0
608	20240311	092100	11890555	2835	2835	2835	2835	0
609	20240311	092000	11890555	2835	2835	2835	2835	0
610	20240311	091900	11890555	2835	2835	2835	2835	0
611	20240311	091800	11890555	2835	2835	2835	2835	0
612	20240311	091700	11890555	2835	2835	2835	2835	0
613	20240311	091600	11890555	2835	2835	2835	2835	0
614	20240311	091500	11890555	2835	2835	2835	2835	0
615	20240311	091400	11890555	2835	2835	2835	2835	23
616	20240311	091300	11825350	2820	2835	2835	2820	57
617	20240311	091200	11664550	2835	2835	2835	2835	0
618	20240311	091100	11664550	2835	2825	2835	2820	299
619	20240311	091000	10820330	2835	2835	2835	2835	1
620	20240311	090900	10817495	2835	2835	2835	2835	0
621	20240311	090800	10817495	2835	2835	2835	2835	0
622	20240311	090700	10817495	2835	2835	2835	2835	0
623	20240311	090600	10817495	2835	2835	2835	2835	0
624	20240311	090500	10817495	2835	2835	2835	2835	14
625	20240311	090400	10777805	2820	2835	2835	2820	270
626	20240311	090300	10014785	2835	2835	2835	2835	16
627	20240311	090200	9969425	2835	2835	2835	2835	16
628	20240311	090100	9924065	2835	2835	2835	2835	16
629	20240311	090000	9878705	2820	2835	2835	2820	3486