KissMeData/011560/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	185600	331772790	8900	8900	8900	8900	83
3	20240304	185500	331772790	8900	8900	8900	8900	0
4	20240304	185400	331772790	8900	8900	8900	8900	0
5	20240304	185300	331772790	8900	8900	8900	8900	0
6	20240304	185200	331772790	8900	8900	8900	8900	0
7	20240304	185100	331772790	8900	8900	8900	8900	0
8	20240304	185000	331772790	8900	8900	8900	8900	0
9	20240304	184900	331772790	8900	8900	8900	8900	0
10	20240304	184800	331772790	8900	8900	8900	8900	0
11	20240304	184700	331772790	8900	8900	8900	8900	0
12	20240304	184600	331772790	8900	8900	8900	8900	0
13	20240304	184500	331772790	8900	8900	8900	8900	0
14	20240304	184400	331772790	8900	8900	8900	8900	0
15	20240304	184300	331772790	8900	8900	8900	8900	0
16	20240304	184200	331772790	8900	8900	8900	8900	0
17	20240304	184100	331772790	8900	8900	8900	8900	0
18	20240304	184000	331772790	8900	8900	8900	8900	0
19	20240304	183900	331772790	8900	8900	8900	8900	0
20	20240304	183800	331772790	8900	8900	8900	8900	0
21	20240304	183700	331772790	8900	8900	8900	8900	0
22	20240304	183600	331772790	8900	8900	8900	8900	0
23	20240304	183500	331772790	8900	8900	8900	8900	0
24	20240304	183400	331772790	8900	8900	8900	8900	0
25	20240304	183300	331772790	8900	8900	8900	8900	0
26	20240304	183200	331772790	8900	8900	8900	8900	0
27	20240304	183100	331772790	8900	8900	8900	8900	0
28	20240304	183000	331772790	8900	8900	8900	8900	0
29	20240304	182900	331772790	8900	8900	8900	8900	0
30	20240304	182800	331772790	8900	8900	8900	8900	0
31	20240304	182700	331772790	8900	8900	8900	8900	0
32	20240304	182600	331772790	8900	8900	8900	8900	83
33	20240304	182500	331772790	8900	8900	8900	8900	0
34	20240304	182400	331772790	8900	8900	8900	8900	0
35	20240304	182300	331772790	8900	8900	8900	8900	0
36	20240304	182200	331772790	8900	8900	8900	8900	0
37	20240304	182100	331772790	8900	8900	8900	8900	0
38	20240304	182000	331772790	8900	8900	8900	8900	0
39	20240304	181900	331772790	8900	8900	8900	8900	0
40	20240304	181800	331772790	8900	8900	8900	8900	0
41	20240304	181700	331772790	8900	8900	8900	8900	0
42	20240304	181600	331772790	8900	8900	8900	8900	0
43	20240304	181500	331772790	8900	8900	8900	8900	0
44	20240304	181400	331772790	8900	8900	8900	8900	0
45	20240304	181300	331772790	8900	8900	8900	8900	0
46	20240304	181200	331772790	8900	8900	8900	8900	0
47	20240304	181100	331772790	8900	8900	8900	8900	0
48	20240304	181000	331772790	8900	8900	8900	8900	0
49	20240304	180900	331772790	8900	8900	8900	8900	0
50	20240304	180800	331772790	8900	8900	8900	8900	0
51	20240304	180700	331772790	8900	8900	8900	8900	0
52	20240304	180600	331772790	8900	8900	8900	8900	0
53	20240304	180500	331772790	8900	8900	8900	8900	0
54	20240304	180400	331772790	8900	8900	8900	8900	0
55	20240304	180300	331772790	8900	8900	8900	8900	0
56	20240304	180200	331772790	8900	8900	8900	8900	0
57	20240304	180100	331772790	8900	8900	8900	8900	0
58	20240304	180000	331772790	8900	8900	8900	8900	0
59	20240304	175900	331772790	8900	8900	8900	8900	0
60	20240304	175800	331772790	8900	8900	8900	8900	0
61	20240304	175700	331772790	8900	8900	8900	8900	0
62	20240304	175600	331772790	8900	8900	8900	8900	83
63	20240304	175500	331772790	8900	8900	8900	8900	0
64	20240304	175400	331772790	8900	8900	8900	8900	0
65	20240304	175300	331772790	8900	8900	8900	8900	0
66	20240304	175200	331772790	8900	8900	8900	8900	0
67	20240304	175100	331772790	8900	8900	8900	8900	0
68	20240304	175000	331772790	8900	8900	8900	8900	0
69	20240304	174900	331772790	8900	8900	8900	8900	0
70	20240304	174800	331772790	8900	8900	8900	8900	0
71	20240304	174700	331772790	8900	8900	8900	8900	0
72	20240304	174600	331772790	8900	8900	8900	8900	0
73	20240304	174500	331772790	8900	8900	8900	8900	0
74	20240304	174400	331772790	8900	8900	8900	8900	0
75	20240304	174300	331772790	8900	8900	8900	8900	0
76	20240304	174200	331772790	8900	8900	8900	8900	0
77	20240304	174100	331772790	8900	8900	8900	8900	0
78	20240304	174000	331772790	8900	8900	8900	8900	0
79	20240304	173900	331772790	8900	8900	8900	8900	0
80	20240304	173800	331772790	8900	8900	8900	8900	0
81	20240304	173700	331772790	8900	8900	8900	8900	0
82	20240304	173600	331772790	8900	8900	8900	8900	0
83	20240304	173500	331772790	8900	8900	8900	8900	0
84	20240304	173400	331772790	8900	8900	8900	8900	0
85	20240304	173300	331772790	8900	8900	8900	8900	0
86	20240304	173200	331772790	8900	8900	8900	8900	0
87	20240304	173100	331772790	8900	8900	8900	8900	0
88	20240304	173000	331772790	8900	8900	8900	8900	0
89	20240304	172900	331772790	8900	8900	8900	8900	0
90	20240304	172800	331772790	8900	8900	8900	8900	0
91	20240304	172700	331772790	8900	8900	8900	8900	0
92	20240304	172600	331772790	8900	8900	8900	8900	83
93	20240304	172500	331772790	8900	8900	8900	8900	0
94	20240304	172400	331772790	8900	8900	8900	8900	0
95	20240304	172300	331772790	8900	8900	8900	8900	0
96	20240304	172200	331772790	8900	8900	8900	8900	0
97	20240304	172100	331772790	8900	8900	8900	8900	0
98	20240304	172000	331772790	8900	8900	8900	8900	0
99	20240304	171900	331772790	8900	8900	8900	8900	0
100	20240304	171800	331772790	8900	8900	8900	8900	0
101	20240304	171700	331772790	8900	8900	8900	8900	0
102	20240304	171600	331772790	8900	8900	8900	8900	0
103	20240304	171500	331772790	8900	8900	8900	8900	0
104	20240304	171400	331772790	8900	8900	8900	8900	0
105	20240304	171300	331772790	8900	8900	8900	8900	0
106	20240304	171200	331772790	8900	8900	8900	8900	0
107	20240304	171100	331772790	8900	8900	8900	8900	0
108	20240304	171000	331772790	8900	8900	8900	8900	0
109	20240304	170900	331772790	8900	8900	8900	8900	0
110	20240304	170800	331772790	8900	8900	8900	8900	0
111	20240304	170700	331772790	8900	8900	8900	8900	0
112	20240304	170600	331772790	8900	8900	8900	8900	0
113	20240304	170500	331772790	8900	8900	8900	8900	0
114	20240304	170400	331772790	8900	8900	8900	8900	0
115	20240304	170300	331772790	8900	8900	8900	8900	0
116	20240304	170200	331772790	8900	8900	8900	8900	0
117	20240304	170100	331772790	8900	8900	8900	8900	0
118	20240304	170000	331772790	8900	8900	8900	8900	0
119	20240304	165900	331772790	8900	8900	8900	8900	0
120	20240304	165800	331772790	8900	8900	8900	8900	0
121	20240304	165700	331772790	8900	8900	8900	8900	0
122	20240304	165600	331772790	8900	8900	8900	8900	83
123	20240304	165500	331772790	8900	8900	8900	8900	0
124	20240304	165400	331772790	8900	8900	8900	8900	0
125	20240304	165300	331772790	8900	8900	8900	8900	0
126	20240304	165200	331772790	8900	8900	8900	8900	0
127	20240304	165100	331772790	8900	8900	8900	8900	0
128	20240304	165000	331772790	8900	8900	8900	8900	0
129	20240304	164900	331772790	8900	8900	8900	8900	0
130	20240304	164800	331772790	8900	8900	8900	8900	0
131	20240304	164700	331772790	8900	8900	8900	8900	0
132	20240304	164600	331772790	8900	8900	8900	8900	0
133	20240304	164500	331772790	8900	8900	8900	8900	0
134	20240304	164400	331772790	8900	8900	8900	8900	0
135	20240304	164300	331772790	8900	8900	8900	8900	0
136	20240304	164200	331772790	8900	8900	8900	8900	0
137	20240304	164100	331772790	8900	8900	8900	8900	0
138	20240304	164000	331772790	8900	8900	8900	8900	0
139	20240304	163900	331772790	8900	8900	8900	8900	0
140	20240304	163800	331772790	8900	8900	8900	8900	0
141	20240304	163700	331772790	8900	8900	8900	8900	0
142	20240304	163600	331772790	8900	8900	8900	8900	0
143	20240304	163500	331772790	8900	8900	8900	8900	0
144	20240304	163400	331772790	8900	8900	8900	8900	0
145	20240304	163300	331772790	8900	8900	8900	8900	0
146	20240304	163200	331772790	8900	8900	8900	8900	0
147	20240304	163100	331772790	8900	8900	8900	8900	0
148	20240304	163000	331772790	8900	8900	8900	8900	0
149	20240304	162900	331772790	8900	8900	8900	8900	0
150	20240304	162800	331772790	8900	8900	8900	8900	0
151	20240304	162700	331772790	8900	8900	8900	8900	0
152	20240304	162600	331772790	8900	8900	8900	8900	83
153	20240304	162500	331772790	8900	8900	8900	8900	0
154	20240304	162400	331772790	8900	8900	8900	8900	0
155	20240304	162300	331772790	8900	8900	8900	8900	0
156	20240304	162200	331772790	8900	8900	8900	8900	0
157	20240304	162100	331772790	8900	8900	8900	8900	0
158	20240304	162000	331772790	8900	8900	8900	8900	0
159	20240304	161900	331772790	8900	8900	8900	8900	0
160	20240304	161800	331772790	8900	8900	8900	8900	0
161	20240304	161700	331772790	8900	8900	8900	8900	0
162	20240304	161600	331772790	8900	8900	8900	8900	0
163	20240304	161500	331772790	8900	8900	8900	8900	0
164	20240304	161400	331772790	8900	8900	8900	8900	0
165	20240304	161300	331772790	8900	8900	8900	8900	0
166	20240304	161200	331772790	8900	8900	8900	8900	0
167	20240304	161100	331772790	8900	8900	8900	8900	0
168	20240304	161000	331772790	8900	8900	8900	8900	0
169	20240304	160900	331772790	8900	8900	8900	8900	0
170	20240304	160800	331772790	8900	8900	8900	8900	0
171	20240304	160700	331772790	8900	8900	8900	8900	0
172	20240304	160600	331772790	8900	8900	8900	8900	0
173	20240304	160500	331772790	8900	8900	8900	8900	0
174	20240304	160400	331772790	8900	8900	8900	8900	0
175	20240304	160300	331772790	8900	8900	8900	8900	0
176	20240304	160200	331772790	8900	8900	8900	8900	0
177	20240304	160100	331772790	8900	8900	8900	8900	0
178	20240304	160000	331772790	8900	8900	8900	8900	0
179	20240304	155900	331772790	8900	8900	8900	8900	0
180	20240304	155800	331772790	8900	8900	8900	8900	0
181	20240304	155700	331772790	8900	8900	8900	8900	0
182	20240304	155600	331772790	8900	8900	8900	8900	83
183	20240304	155500	331772790	8900	8900	8900	8900	0
184	20240304	155400	331772790	8900	8900	8900	8900	0
185	20240304	155300	331772790	8900	8900	8900	8900	0
186	20240304	155200	331772790	8900	8900	8900	8900	0
187	20240304	155100	331772790	8900	8900	8900	8900	0
188	20240304	155000	331772790	8900	8900	8900	8900	0
189	20240304	154900	331772790	8900	8900	8900	8900	0
190	20240304	154800	331772790	8900	8900	8900	8900	0
191	20240304	154700	331772790	8900	8900	8900	8900	0
192	20240304	154600	331772790	8900	8900	8900	8900	0
193	20240304	154500	331772790	8900	8900	8900	8900	0
194	20240304	154400	331772790	8900	8900	8900	8900	0
195	20240304	154300	331772790	8900	8900	8900	8900	0
196	20240304	154200	331772790	8900	8900	8900	8900	0
197	20240304	154100	331772790	8900	8900	8900	8900	0
198	20240304	154000	331772790	8900	8900	8900	8900	0
199	20240304	153900	331772790	8900	8900	8900	8900	0
200	20240304	153800	331772790	8900	8900	8900	8900	0
201	20240304	153700	331772790	8900	8900	8900	8900	0
202	20240304	153600	331772790	8900	8900	8900	8900	0
203	20240304	153500	331772790	8900	8900	8900	8900	0
204	20240304	153400	331772790	8900	8900	8900	8900	0
205	20240304	153300	331772790	8900	8900	8900	8900	0
206	20240304	153200	331772790	8900	8900	8900	8900	0
207	20240304	153100	331772790	8900	8900	8900	8900	0
208	20240304	153000	331772790	8900	8900	8900	8900	83
209	20240304	152900	331034090	8900	8900	8900	8900	0
210	20240304	152800	331034090	8900	8900	8900	8900	0
211	20240304	152700	331034090	8900	8900	8900	8900	0
212	20240304	152600	331034090	8900	8900	8900	8900	0
213	20240304	152500	331034090	8900	8900	8900	8900	0
214	20240304	152400	331034090	8900	8900	8900	8900	0
215	20240304	152300	331034090	8900	8900	8900	8900	0
216	20240304	152200	331034090	8900	8900	8900	8900	0
217	20240304	152100	331034090	8900	8900	8900	8900	0
218	20240304	152000	331034090	8900	8900	8900	8900	0
219	20240304	151900	331034090	8900	8890	8900	8890	133
220	20240304	151800	329851660	8900	8900	8900	8900	100
221	20240304	151700	328961660	8900	8900	8900	8900	0
222	20240304	151600	328961660	8900	8900	8900	8900	10
223	20240304	151500	328872660	8900	8900	8900	8900	0
224	20240304	151400	328872660	8900	8900	8900	8900	0
225	20240304	151300	328872660	8900	8900	8900	8900	1
226	20240304	151200	328863760	8880	8880	8880	8880	280
227	20240304	151100	326377360	8900	8900	8900	8900	0
228	20240304	151000	326377360	8900	8900	8900	8900	0
229	20240304	150900	326377360	8900	8900	8900	8900	1
230	20240304	150800	326368460	8880	8880	8880	8880	0
231	20240304	150700	326368460	8880	8890	8890	8880	972
232	20240304	150600	317736380	8920	8920	8920	8920	0
233	20240304	150500	317736380	8920	8920	8920	8920	0
234	20240304	150400	317736380	8920	8920	8920	8920	0
235	20240304	150300	317736380	8920	8920	8920	8920	0
236	20240304	150200	317736380	8920	8920	8920	8920	0
237	20240304	150100	317736380	8920	8920	8920	8920	0
238	20240304	150000	317736380	8920	8920	8920	8920	3
239	20240304	145900	317709620	8880	8880	8880	8880	3
240	20240304	145800	317682980	8920	8920	8920	8920	100
241	20240304	145700	316790980	8920	8920	8920	8920	0
242	20240304	145600	316790980	8920	8920	8920	8920	0
243	20240304	145500	316790980	8920	8920	8920	8920	0
244	20240304	145400	316790980	8920	8920	8920	8920	0
245	20240304	145300	316790980	8920	8920	8920	8920	0
246	20240304	145200	316790980	8920	8920	8920	8920	0
247	20240304	145100	316790980	8920	8920	8920	8920	0
248	20240304	145000	316790980	8920	8920	8920	8920	0
249	20240304	144900	316790980	8920	8910	8920	8910	1000
250	20240304	144800	307872130	8910	8910	8910	8910	2
251	20240304	144700	307854310	8900	8900	8900	8900	300
252	20240304	144600	305184310	8880	8880	8880	8880	0
253	20240304	144500	305184310	8880	8880	8880	8880	0
254	20240304	144400	305184310	8880	8880	8880	8880	0
255	20240304	144300	305184310	8880	8880	8880	8880	0
256	20240304	144200	305184310	8880	8880	8880	8880	0
257	20240304	144100	305184310	8880	8880	8880	8880	9
258	20240304	144000	305104390	8900	8900	8900	8900	3
259	20240304	143900	305077690	8900	8900	8900	8900	0
260	20240304	143800	305077690	8900	8900	8900	8900	0
261	20240304	143700	305077690	8900	8900	8900	8900	0
262	20240304	143600	305077690	8900	8900	8900	8900	200
263	20240304	143500	303297690	8910	8910	8910	8910	0
264	20240304	143400	303297690	8910	8910	8910	8910	0
265	20240304	143300	303297690	8910	8910	8910	8910	0
266	20240304	143200	303297690	8910	8910	8910	8910	0
267	20240304	143100	303297690	8910	8910	8910	8910	1
268	20240304	143000	303288780	8870	8870	8870	8870	0
269	20240304	142900	303288780	8870	8870	8870	8870	0
270	20240304	142800	303288780	8870	8870	8870	8870	0
271	20240304	142700	303288780	8870	8870	8870	8870	0
272	20240304	142600	303288780	8870	8870	8870	8870	35
273	20240304	142500	302978330	8880	8880	8880	8880	500
274	20240304	142400	298538330	8900	8900	8900	8900	500
275	20240304	142300	294088330	8900	8900	8900	8900	0
276	20240304	142200	294088330	8900	8880	8900	8870	325
277	20240304	142100	291202630	8900	8900	8900	8900	0
278	20240304	142000	291202630	8900	8900	8900	8900	1
279	20240304	141900	291193730	8880	8880	8880	8880	0
280	20240304	141800	291193730	8880	8880	8880	8880	0
281	20240304	141700	291193730	8880	8880	8880	8880	300
282	20240304	141600	288529730	8910	8910	8910	8910	0
283	20240304	141500	288529730	8910	8910	8910	8910	1
284	20240304	141400	288520820	8870	8870	8870	8870	2
285	20240304	141300	288503080	8880	8880	8880	8880	0
286	20240304	141200	288503080	8880	8880	8880	8880	0
287	20240304	141100	288503080	8880	8880	8880	8880	0
288	20240304	141000	288503080	8880	8880	8880	8880	500
289	20240304	140900	284063080	8910	8910	8910	8910	1
290	20240304	140800	284054170	8910	8910	8910	8910	86
291	20240304	140700	283287910	8910	8910	8910	8910	560
292	20240304	140600	278298310	8910	8910	8910	8910	0
293	20240304	140500	278298310	8910	8910	8910	8910	0
294	20240304	140400	278298310	8910	8910	8910	8910	0
295	20240304	140300	278298310	8910	8910	8910	8910	0
296	20240304	140200	278298310	8910	8910	8910	8910	200
297	20240304	140100	276516310	8910	8910	8910	8910	0
298	20240304	140000	276516310	8910	8910	8910	8910	0
299	20240304	135900	276516310	8910	8910	8910	8910	4
300	20240304	135800	276480670	8910	8910	8910	8910	0
301	20240304	135700	276480670	8910	8910	8910	8910	0
302	20240304	135600	276480670	8910	8910	8910	8910	0
303	20240304	135500	276480670	8910	8910	8910	8910	100
304	20240304	135400	275589670	8910	8900	8910	8900	130
305	20240304	135300	274431890	8900	8900	8900	8900	195
306	20240304	135200	272696390	8870	8870	8870	8870	0
307	20240304	135100	272696390	8870	8870	8870	8870	0
308	20240304	135000	272696390	8870	8870	8870	8870	540
309	20240304	134900	267906590	8900	8900	8900	8900	0
310	20240304	134800	267906590	8900	8900	8900	8900	0
311	20240304	134700	267906590	8900	8900	8900	8900	0
312	20240304	134600	267906590	8900	8900	8900	8900	0
313	20240304	134500	267906590	8900	8900	8900	8900	0
314	20240304	134400	267906590	8900	8900	8900	8900	0
315	20240304	134300	267906590	8900	8900	8900	8900	0
316	20240304	134200	267906590	8900	8900	8900	8900	0
317	20240304	134100	267906590	8900	8900	8900	8900	1
318	20240304	134000	267897690	8870	8870	8870	8870	8
319	20240304	133900	267826730	8880	8880	8880	8880	65
320	20240304	133800	267249530	8880	8880	8880	8880	0
321	20240304	133700	267249530	8880	8880	8880	8880	1
322	20240304	133600	267240650	8900	8880	8900	8880	2
323	20240304	133500	267222870	8900	8900	8900	8880	3
324	20240304	133400	267196190	8880	8880	8880	8880	1
325	20240304	133300	267187310	8900	8880	8900	8880	3
326	20240304	133200	267160630	8880	8880	8880	8880	0
327	20240304	133100	267160630	8880	8880	8880	8880	1
328	20240304	133000	267151750	8880	8880	8880	8880	26
329	20240304	132900	266920870	8880	8880	8880	8880	2
330	20240304	132800	266903110	8880	8880	8880	8880	1
331	20240304	132700	266894230	8880	8880	8880	8880	1
332	20240304	132600	266885350	8880	8880	8880	8880	0
333	20240304	132500	266885350	8880	8880	8880	8880	1
334	20240304	132400	266876470	8880	8880	8880	8880	1
335	20240304	132300	266867590	8880	8880	8880	8880	1
336	20240304	132200	266858710	8880	8880	8880	8880	1
337	20240304	132100	266849830	8890	8890	8890	8890	18
338	20240304	132000	266689810	8890	8890	8890	8890	0
339	20240304	131900	266689810	8890	8890	8910	8890	5
340	20240304	131800	266645300	8890	8890	8910	8890	6
341	20240304	131700	266591940	8910	8910	8910	8890	39
342	20240304	131600	266244610	8890	8870	8890	8870	18
343	20240304	131500	266084610	8870	8870	8870	8870	1
344	20240304	131400	266075740	8870	8870	8870	8870	10
345	20240304	131300	265987040	8870	8870	8870	8870	1
346	20240304	131200	265978170	8870	8870	8870	8870	1
347	20240304	131100	265969300	8870	8870	8870	8870	1
348	20240304	131000	265960430	8870	8870	8870	8870	1
349	20240304	130900	265951560	8870	8870	8870	8870	1
350	20240304	130800	265942690	8870	8870	8870	8870	0
351	20240304	130700	265942690	8870	8870	8870	8870	1
352	20240304	130600	265933820	8870	8870	8870	8870	1
353	20240304	130500	265924950	8870	8890	8890	8870	3
354	20240304	130400	265898300	8870	8870	8870	8870	1
355	20240304	130300	265889430	8870	8870	8870	8870	0
356	20240304	130200	265889430	8870	8870	8870	8870	1
357	20240304	130100	265880560	8870	8870	8870	8870	2
358	20240304	130000	265862820	8870	8870	8870	8870	2
359	20240304	125900	265845080	8870	8870	8870	8870	2
360	20240304	125800	265827340	8870	8870	8870	8870	2
361	20240304	125700	265809600	8880	8880	8880	8880	32
362	20240304	125600	265525440	8880	8880	8880	8880	2
363	20240304	125500	265507680	8880	8880	8880	8880	2
364	20240304	125400	265489920	8880	8870	8880	8870	6
365	20240304	125300	265436660	8870	8880	8880	8870	9
366	20240304	125200	265356760	8880	8890	8890	8880	36
367	20240304	125100	265036750	8890	8890	8890	8890	0
368	20240304	125000	265036750	8890	8890	8890	8890	2
369	20240304	124900	265018970	8890	8890	8890	8890	2
370	20240304	124800	265001190	8890	8890	8890	8890	2
371	20240304	124700	264983410	8890	8890	8890	8890	2
372	20240304	124600	264965630	8890	8890	8890	8890	2
373	20240304	124500	264947850	8890	8890	8890	8890	18
374	20240304	124400	264787830	8870	8870	8870	8870	2
375	20240304	124300	264770090	8870	8880	8880	8870	122
376	20240304	124200	263687130	8880	8880	8880	8880	2
377	20240304	124100	263669370	8880	8880	8880	8880	193
378	20240304	124000	261955530	8880	8880	8880	8880	2
379	20240304	123900	261937770	8880	8880	8880	8880	30
380	20240304	123800	261671370	8880	8880	8880	8880	12
381	20240304	123700	261564810	8880	8880	8880	8880	2
382	20240304	123600	261547050	8880	8890	8890	8880	210
383	20240304	123500	259680170	8880	8880	8880	8880	1502
384	20240304	123400	246342410	8880	8880	8880	8880	4
385	20240304	123300	246306890	8880	8880	8880	8880	0
386	20240304	123200	246306890	8880	8880	8880	8880	2
387	20240304	123100	246289130	8880	8880	8880	8880	2
388	20240304	123000	246271370	8880	8880	8880	8880	2
389	20240304	122900	246253610	8880	8880	8880	8880	2
390	20240304	122800	246235850	8880	8880	8880	8880	1002
391	20240304	122700	237338090	8880	8880	8880	8880	1
392	20240304	122600	237329210	8880	8920	8920	8880	3
393	20240304	122500	237302530	8890	8890	8890	8890	2
394	20240304	122400	237284750	8890	8890	8890	8890	2
395	20240304	122300	237266970	8920	8890	8920	8890	3
396	20240304	122200	237240270	8880	8880	8880	8880	0
397	20240304	122100	237240270	8880	8880	8880	8880	2
398	20240304	122000	237222510	8880	8880	8880	8880	2
399	20240304	121900	237204750	8880	8880	8880	8880	2
400	20240304	121800	237186990	8890	8880	8920	8880	3118
401	20240304	121700	209497960	8920	8880	8920	8880	3
402	20240304	121600	209471280	8880	8880	8880	8880	0
403	20240304	121500	209471280	8880	8880	8880	8880	2
404	20240304	121400	209453520	8880	8890	8890	8880	1202
405	20240304	121300	198770790	8890	8890	8890	8890	2
406	20240304	121200	198753010	8900	8900	8900	8900	2
407	20240304	121100	198735210	8910	8910	8910	8910	199
408	20240304	121000	196962120	8910	8910	8910	8910	0
409	20240304	120900	196962120	8910	8910	8910	8910	27
410	20240304	120800	196721550	8910	8910	8910	8910	2
411	20240304	120700	196703730	8910	8920	8920	8910	3
412	20240304	120600	196676990	8920	8910	8920	8910	5
413	20240304	120500	196632420	8920	8910	8920	8910	3
414	20240304	120400	196605680	8920	8920	8920	8920	301
415	20240304	120300	193920760	8910	8920	8920	8910	3
416	20240304	120200	193894020	8910	8910	8910	8910	2
417	20240304	120100	193876200	8920	8910	8920	8910	4
418	20240304	120000	193840540	8920	8920	8920	8910	14
419	20240304	115900	193715780	8910	8890	8910	8890	102
420	20240304	115800	192807000	8920	8920	8920	8920	1
421	20240304	115700	192798080	8890	8920	8920	8890	3
422	20240304	115600	192771380	8890	8890	8890	8890	2
423	20240304	115500	192753600	8920	8920	8920	8890	4
424	20240304	115400	192717980	8890	8890	8890	8890	2
425	20240304	115300	192700200	8920	8890	8920	8890	3
426	20240304	115200	192673500	8920	8920	8920	8920	1
427	20240304	115100	192664580	8890	8920	8920	8890	3
428	20240304	115000	192637880	8880	8880	8880	8880	2
429	20240304	114900	192620120	8920	8920	8920	8880	4
430	20240304	114800	192584520	8880	8880	8880	8880	2
431	20240304	114700	192566760	8880	8880	8880	8880	20
432	20240304	114600	192389160	8920	8920	8920	8920	1
433	20240304	114500	192380240	8880	8880	8880	8880	2
434	20240304	114400	192362480	8880	8880	8880	8880	2
435	20240304	114300	192344720	8920	8880	8920	8880	21
436	20240304	114200	192157480	8920	8880	8920	8880	3
437	20240304	114100	192130800	8920	8920	8920	8920	1
438	20240304	114000	192121880	8880	8890	8890	8880	133
439	20240304	113900	190939720	8880	8880	8880	8880	2
440	20240304	113800	190921960	8880	8880	8880	8880	2
441	20240304	113700	190904200	8880	8880	8880	8880	2
442	20240304	113600	190886440	8880	8880	8880	8880	2
443	20240304	113500	190868680	8880	8880	8880	8880	0
444	20240304	113400	190868680	8880	8880	8880	8880	2
445	20240304	113300	190850920	8880	8880	8880	8880	2
446	20240304	113200	190833160	8870	8890	8890	8870	139
447	20240304	113100	189597990	8870	8870	8870	8870	2
448	20240304	113000	189580250	8890	8880	8890	8870	62
449	20240304	112900	189029830	8880	8880	8880	8880	0
450	20240304	112800	189029830	8880	8880	8880	8880	6
451	20240304	112700	188976550	8880	8880	8880	8880	10
452	20240304	112600	188887750	8870	8870	8870	8870	2
453	20240304	112500	188870010	8890	8870	8890	8870	22
454	20240304	112400	188674470	8870	8870	8870	8870	2
455	20240304	112300	188656730	8870	8870	8870	8870	0
456	20240304	112200	188656730	8870	8880	8890	8870	610
457	20240304	112100	183241990	8880	8880	8880	8880	22
458	20240304	112000	183046630	8870	8870	8870	8870	41
459	20240304	111900	182682960	8870	8870	8870	8870	14
460	20240304	111800	182558780	8890	8880	8890	8880	14
461	20240304	111700	182434340	8880	8880	8880	8880	0
462	20240304	111600	182434340	8880	8880	8880	8880	4
463	20240304	111500	182398820	8870	8890	8890	8870	3
464	20240304	111400	182372190	8920	8870	8920	8870	7
465	20240304	111300	182309850	8860	8890	8890	8860	2008
466	20240304	111200	164494230	8890	8880	8890	8880	3
467	20240304	111100	164467580	8880	8880	8880	8880	0
468	20240304	111000	164467580	8880	8880	8880	8880	41
469	20240304	110900	164103500	8880	8880	8880	8880	2
470	20240304	110800	164085740	8880	8880	8880	8880	331
471	20240304	110700	161146460	8880	8890	8890	8880	7
472	20240304	110600	161084290	8890	8890	8890	8890	0
473	20240304	110500	161084290	8890	8890	8890	8890	8
474	20240304	110400	161013170	8890	8890	8890	8890	2
475	20240304	110300	160995390	8890	8890	8890	8890	2
476	20240304	110200	160977610	8890	8920	8920	8890	3
477	20240304	110100	160950910	8890	8890	8890	8890	2
478	20240304	110000	160933130	8930	8930	8930	8890	41
479	20240304	105900	160568560	8890	8890	8890	8890	2
480	20240304	105800	160550780	8890	8890	8890	8890	2
481	20240304	105700	160533000	8890	8890	8890	8890	6
482	20240304	105600	160479660	8890	8890	8890	8890	2
483	20240304	105500	160461880	8890	8890	8890	8890	63
484	20240304	105400	159901810	8890	8890	8890	8890	0
485	20240304	105300	159901810	8890	8890	8890	8890	2
486	20240304	105200	159884030	8890	8890	8890	8890	2
487	20240304	105100	159866250	8890	8890	8890	8890	2
488	20240304	105000	159848470	8940	8900	8940	8870	610
489	20240304	104900	154405860	8900	8860	8900	8860	38
490	20240304	104800	154067990	8860	8860	8860	8860	0
491	20240304	104700	154067990	8860	8860	8860	8860	2
492	20240304	104600	154050270	8860	8860	8860	8860	2
493	20240304	104500	154032550	8860	8880	8880	8860	1139
494	20240304	104400	143933200	8880	8880	8880	8880	9
495	20240304	104300	143853280	8870	8870	8870	8870	2
496	20240304	104200	143835540	8870	8870	8870	8870	0
497	20240304	104100	143835540	8870	8870	8870	8870	414
498	20240304	104000	140163360	8870	8870	8870	8870	41
499	20240304	103900	139799690	8870	8870	8870	8870	2
500	20240304	103800	139781950	8870	8870	8870	8870	2
501	20240304	103700	139764210	8870	8870	8870	8870	2
502	20240304	103600	139746470	8870	8870	8870	8870	0
503	20240304	103500	139746470	8870	8880	8880	8870	102
504	20240304	103400	138840730	8870	8880	8880	8870	102
505	20240304	103300	137934990	8870	8870	8870	8870	2
506	20240304	103200	137917250	8870	8870	8870	8870	2
507	20240304	103100	137899510	8900	8870	8900	8870	82
508	20240304	103000	137172110	8880	8880	8880	8880	1346
509	20240304	102900	125219630	8880	8880	8880	8880	2
510	20240304	102800	125201870	8880	8880	8880	8880	2
511	20240304	102700	125184110	8880	8880	8880	8880	240
512	20240304	102600	123052910	8880	8880	8880	8880	2
513	20240304	102500	123035150	8900	8900	8900	8900	1
514	20240304	102400	123026250	8880	8880	8880	8880	2
515	20240304	102300	123008490	8880	8880	8880	8880	2
516	20240304	102200	122990730	8880	8880	8880	8880	58
517	20240304	102100	122475690	8880	8880	8880	8880	2
518	20240304	102000	122457930	8880	8880	8880	8880	42
519	20240304	101900	122084970	8880	8880	8880	8880	131
520	20240304	101800	120921690	8880	8890	8890	8880	3
521	20240304	101700	120895040	8880	8880	8880	8880	2
522	20240304	101600	120877280	8890	8880	8890	8880	3
523	20240304	101500	120850620	8880	8880	8880	8880	148
524	20240304	101400	119536380	8880	8870	8880	8870	69
525	20240304	101300	118923850	8880	8900	8900	8880	1035
526	20240304	101200	109714290	8900	8900	8900	8900	17
527	20240304	101100	109562990	8900	8900	8900	8900	13
528	20240304	101000	109447290	8900	8910	8910	8900	56
529	20240304	100900	108948740	8900	8900	8900	8900	2
530	20240304	100800	108930940	8900	8900	8900	8900	193
531	20240304	100700	107213240	8900	8900	8900	8900	0
532	20240304	100600	107213240	8900	8910	8910	8900	98
533	20240304	100500	106340080	8910	8910	8910	8910	2
534	20240304	100400	106322260	8910	8910	8910	8910	2
535	20240304	100300	106304440	8900	8910	8910	8900	882
536	20240304	100200	98453080	8920	8920	8920	8920	312
537	20240304	100100	95670040	8920	8920	8920	8920	0
538	20240304	100000	95670040	8920	8930	8930	8920	5
539	20240304	095900	95625410	8920	8920	8920	8920	347
540	20240304	095800	92530170	8920	8900	8920	8900	975
541	20240304	095700	83833210	8900	8900	8900	8900	2
542	20240304	095600	83815410	8900	8900	8900	8900	2
543	20240304	095500	83797610	8900	8900	8900	8900	201
544	20240304	095400	82008710	8900	8900	8900	8900	531
545	20240304	095300	77282810	8900	8900	8900	8900	2
546	20240304	095200	77265010	8900	8910	8920	8900	514
547	20240304	095100	72685210	8910	8920	8920	8910	21
548	20240304	095000	72498080	8920	8910	8920	8910	264
549	20240304	094900	70145780	8920	8920	8920	8920	80
550	20240304	094800	69432180	8910	8910	8910	8910	17
551	20240304	094700	69280710	8910	8920	8930	8910	38
552	20240304	094600	68941740	8920	8910	8920	8910	69
553	20240304	094500	68326280	8910	8910	8910	8910	2
554	20240304	094400	68308460	8910	8910	8910	8910	0
555	20240304	094300	68308460	8910	8920	8920	8910	339
556	20240304	094200	65287460	8920	8920	8920	8910	502
557	20240304	094100	60809640	8920	8920	8920	8910	91
558	20240304	094000	59997940	8920	8920	8930	8920	21
559	20240304	093900	59810540	8930	8930	8930	8930	0
560	20240304	093800	59810540	8930	8930	8930	8930	195
561	20240304	093700	58069190	8930	8930	8930	8930	0
562	20240304	093600	58069190	8930	8930	8930	8930	0
563	20240304	093500	58069190	8930	8930	8930	8930	1
564	20240304	093400	58060260	8940	8940	8940	8940	10
565	20240304	093300	57970860	8930	8930	8930	8930	56
566	20240304	093200	57470780	8930	8930	8930	8930	1
567	20240304	093100	57461850	8930	8930	8930	8930	212
568	20240304	093000	55568690	8910	8910	8910	8910	116
569	20240304	092900	54535130	8910	8910	8910	8910	161
570	20240304	092800	53100620	8910	8910	8910	8910	3
571	20240304	092700	53073890	8930	8930	8930	8930	833
572	20240304	092600	45635200	8940	8940	8940	8940	1
573	20240304	092500	45626260	8940	8930	8940	8930	112
574	20240304	092400	44626060	8930	8920	8930	8920	123
575	20240304	092300	43527890	8910	8910	8910	8910	50
576	20240304	092200	43082390	8900	8920	8920	8900	2556
577	20240304	092100	20310100	8940	8930	8940	8930	300
578	20240304	092000	17628610	8920	8920	8920	8920	0
579	20240304	091900	17628610	8920	8920	8920	8920	0
580	20240304	091800	17628610	8920	8920	8920	8920	3
581	20240304	091700	17601850	8920	8920	8920	8920	7
582	20240304	091600	17539410	8920	8930	8930	8920	14
583	20240304	091500	17414450	8930	8930	8930	8930	201
584	20240304	091400	15619520	8930	8940	8940	8930	96
585	20240304	091300	14761690	8930	8930	8930	8930	2
586	20240304	091200	14743830	8940	8900	8940	8900	796
587	20240304	091100	7642210	8900	8890	8900	8890	341
588	20240304	091000	4608310	8880	8880	8880	8880	0
589	20240304	090900	4608310	8880	8880	8880	8880	0
590	20240304	090800	4608310	8880	8880	8880	8880	0
591	20240304	090700	4608310	8880	8880	8880	8880	20
592	20240304	090600	4430710	8880	8880	8880	8880	100
593	20240304	090500	3542710	8880	8880	8880	8880	0
594	20240304	090400	3542710	8880	8890	8890	8880	18
595	20240304	090300	3382850	8890	8890	8890	8890	1
596	20240304	090200	3373960	8890	8890	8890	8890	0
597	20240304	090100	3373960	8890	8890	8890	8890	0
598	20240304	090000	3373960	8890	8910	8910	8890	232