KissMeData/052600/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	193200	247635340	4655	4655	4655	4655	983
3	20240304	193100	247635340	4655	4655	4655	4655	0
4	20240304	193000	247635340	4655	4655	4655	4655	0
5	20240304	192900	247635340	4655	4655	4655	4655	0
6	20240304	192800	247635340	4655	4655	4655	4655	0
7	20240304	192700	247635340	4655	4655	4655	4655	0
8	20240304	192600	247635340	4655	4655	4655	4655	0
9	20240304	192500	247635340	4655	4655	4655	4655	0
10	20240304	192400	247635340	4655	4655	4655	4655	0
11	20240304	192300	247635340	4655	4655	4655	4655	0
12	20240304	192200	247635340	4655	4655	4655	4655	0
13	20240304	192100	247635340	4655	4655	4655	4655	0
14	20240304	192000	247635340	4655	4655	4655	4655	0
15	20240304	191900	247635340	4655	4655	4655	4655	0
16	20240304	191800	247635340	4655	4655	4655	4655	0
17	20240304	191700	247635340	4655	4655	4655	4655	0
18	20240304	191600	247635340	4655	4655	4655	4655	0
19	20240304	191500	247635340	4655	4655	4655	4655	0
20	20240304	191400	247635340	4655	4655	4655	4655	0
21	20240304	191300	247635340	4655	4655	4655	4655	0
22	20240304	191200	247635340	4655	4655	4655	4655	0
23	20240304	191100	247635340	4655	4655	4655	4655	0
24	20240304	191000	247635340	4655	4655	4655	4655	0
25	20240304	190900	247635340	4655	4655	4655	4655	0
26	20240304	190800	247635340	4655	4655	4655	4655	0
27	20240304	190700	247635340	4655	4655	4655	4655	0
28	20240304	190600	247635340	4655	4655	4655	4655	0
29	20240304	190500	247635340	4655	4655	4655	4655	0
30	20240304	190400	247635340	4655	4655	4655	4655	0
31	20240304	190300	247635340	4655	4655	4655	4655	0
32	20240304	190200	247635340	4655	4655	4655	4655	983
33	20240304	190100	247635340	4655	4655	4655	4655	0
34	20240304	190000	247635340	4655	4655	4655	4655	0
35	20240304	185900	247635340	4655	4655	4655	4655	0
36	20240304	185800	247635340	4655	4655	4655	4655	0
37	20240304	185700	247635340	4655	4655	4655	4655	0
38	20240304	185600	247635340	4655	4655	4655	4655	0
39	20240304	185500	247635340	4655	4655	4655	4655	0
40	20240304	185400	247635340	4655	4655	4655	4655	0
41	20240304	185300	247635340	4655	4655	4655	4655	0
42	20240304	185200	247635340	4655	4655	4655	4655	0
43	20240304	185100	247635340	4655	4655	4655	4655	0
44	20240304	185000	247635340	4655	4655	4655	4655	0
45	20240304	184900	247635340	4655	4655	4655	4655	0
46	20240304	184800	247635340	4655	4655	4655	4655	0
47	20240304	184700	247635340	4655	4655	4655	4655	0
48	20240304	184600	247635340	4655	4655	4655	4655	0
49	20240304	184500	247635340	4655	4655	4655	4655	0
50	20240304	184400	247635340	4655	4655	4655	4655	0
51	20240304	184300	247635340	4655	4655	4655	4655	0
52	20240304	184200	247635340	4655	4655	4655	4655	0
53	20240304	184100	247635340	4655	4655	4655	4655	0
54	20240304	184000	247635340	4655	4655	4655	4655	0
55	20240304	183900	247635340	4655	4655	4655	4655	0
56	20240304	183800	247635340	4655	4655	4655	4655	0
57	20240304	183700	247635340	4655	4655	4655	4655	0
58	20240304	183600	247635340	4655	4655	4655	4655	0
59	20240304	183500	247635340	4655	4655	4655	4655	0
60	20240304	183400	247635340	4655	4655	4655	4655	0
61	20240304	183300	247635340	4655	4655	4655	4655	0
62	20240304	183200	247635340	4655	4655	4655	4655	983
63	20240304	183100	247635340	4655	4655	4655	4655	0
64	20240304	183000	247635340	4655	4655	4655	4655	0
65	20240304	182900	247635340	4655	4655	4655	4655	0
66	20240304	182800	247635340	4655	4655	4655	4655	0
67	20240304	182700	247635340	4655	4655	4655	4655	0
68	20240304	182600	247635340	4655	4655	4655	4655	0
69	20240304	182500	247635340	4655	4655	4655	4655	0
70	20240304	182400	247635340	4655	4655	4655	4655	0
71	20240304	182300	247635340	4655	4655	4655	4655	0
72	20240304	182200	247635340	4655	4655	4655	4655	0
73	20240304	182100	247635340	4655	4655	4655	4655	0
74	20240304	182000	247635340	4655	4655	4655	4655	0
75	20240304	181900	247635340	4655	4655	4655	4655	0
76	20240304	181800	247635340	4655	4655	4655	4655	0
77	20240304	181700	247635340	4655	4655	4655	4655	0
78	20240304	181600	247635340	4655	4655	4655	4655	0
79	20240304	181500	247635340	4655	4655	4655	4655	0
80	20240304	181400	247635340	4655	4655	4655	4655	0
81	20240304	181300	247635340	4655	4655	4655	4655	0
82	20240304	181200	247635340	4655	4655	4655	4655	0
83	20240304	181100	247635340	4655	4655	4655	4655	0
84	20240304	181000	247635340	4655	4655	4655	4655	0
85	20240304	180900	247635340	4655	4655	4655	4655	0
86	20240304	180800	247635340	4655	4655	4655	4655	0
87	20240304	180700	247635340	4655	4655	4655	4655	0
88	20240304	180600	247635340	4655	4655	4655	4655	0
89	20240304	180500	247635340	4655	4655	4655	4655	0
90	20240304	180400	247635340	4655	4655	4655	4655	0
91	20240304	180300	247635340	4655	4655	4655	4655	0
92	20240304	180200	247635340	4655	4655	4655	4655	983
93	20240304	180100	247635340	4655	4655	4655	4655	0
94	20240304	180000	247635340	4655	4655	4655	4655	0
95	20240304	175900	247635340	4655	4655	4655	4655	0
96	20240304	175800	247635340	4655	4655	4655	4655	0
97	20240304	175700	247635340	4655	4655	4655	4655	0
98	20240304	175600	247635340	4655	4655	4655	4655	0
99	20240304	175500	247635340	4655	4655	4655	4655	0
100	20240304	175400	247635340	4655	4655	4655	4655	0
101	20240304	175300	247635340	4655	4655	4655	4655	0
102	20240304	175200	247635340	4655	4655	4655	4655	0
103	20240304	175100	247635340	4655	4655	4655	4655	0
104	20240304	175000	247635340	4655	4655	4655	4655	0
105	20240304	174900	247635340	4655	4655	4655	4655	0
106	20240304	174800	247635340	4655	4655	4655	4655	0
107	20240304	174700	247635340	4655	4655	4655	4655	0
108	20240304	174600	247635340	4655	4655	4655	4655	0
109	20240304	174500	247635340	4655	4655	4655	4655	0
110	20240304	174400	247635340	4655	4655	4655	4655	0
111	20240304	174300	247635340	4655	4655	4655	4655	0
112	20240304	174200	247635340	4655	4655	4655	4655	0
113	20240304	174100	247635340	4655	4655	4655	4655	0
114	20240304	174000	247635340	4655	4655	4655	4655	0
115	20240304	173900	247635340	4655	4655	4655	4655	0
116	20240304	173800	247635340	4655	4655	4655	4655	0
117	20240304	173700	247635340	4655	4655	4655	4655	0
118	20240304	173600	247635340	4655	4655	4655	4655	0
119	20240304	173500	247635340	4655	4655	4655	4655	0
120	20240304	173400	247635340	4655	4655	4655	4655	0
121	20240304	173300	247635340	4655	4655	4655	4655	0
122	20240304	173200	247635340	4655	4655	4655	4655	983
123	20240304	173100	247635340	4655	4655	4655	4655	0
124	20240304	173000	247635340	4655	4655	4655	4655	0
125	20240304	172900	247635340	4655	4655	4655	4655	0
126	20240304	172800	247635340	4655	4655	4655	4655	0
127	20240304	172700	247635340	4655	4655	4655	4655	0
128	20240304	172600	247635340	4655	4655	4655	4655	0
129	20240304	172500	247635340	4655	4655	4655	4655	0
130	20240304	172400	247635340	4655	4655	4655	4655	0
131	20240304	172300	247635340	4655	4655	4655	4655	0
132	20240304	172200	247635340	4655	4655	4655	4655	0
133	20240304	172100	247635340	4655	4655	4655	4655	0
134	20240304	172000	247635340	4655	4655	4655	4655	0
135	20240304	171900	247635340	4655	4655	4655	4655	0
136	20240304	171800	247635340	4655	4655	4655	4655	0
137	20240304	171700	247635340	4655	4655	4655	4655	0
138	20240304	171600	247635340	4655	4655	4655	4655	0
139	20240304	171500	247635340	4655	4655	4655	4655	0
140	20240304	171400	247635340	4655	4655	4655	4655	0
141	20240304	171300	247635340	4655	4655	4655	4655	0
142	20240304	171200	247635340	4655	4655	4655	4655	0
143	20240304	171100	247635340	4655	4655	4655	4655	0
144	20240304	171000	247635340	4655	4655	4655	4655	0
145	20240304	170900	247635340	4655	4655	4655	4655	0
146	20240304	170800	247635340	4655	4655	4655	4655	0
147	20240304	170700	247635340	4655	4655	4655	4655	0
148	20240304	170600	247635340	4655	4655	4655	4655	0
149	20240304	170500	247635340	4655	4655	4655	4655	0
150	20240304	170400	247635340	4655	4655	4655	4655	0
151	20240304	170300	247635340	4655	4655	4655	4655	0
152	20240304	170200	247635340	4655	4655	4655	4655	983
153	20240304	170100	247635340	4655	4655	4655	4655	0
154	20240304	170000	247635340	4655	4655	4655	4655	0
155	20240304	165900	247635340	4655	4655	4655	4655	0
156	20240304	165800	247635340	4655	4655	4655	4655	0
157	20240304	165700	247635340	4655	4655	4655	4655	0
158	20240304	165600	247635340	4655	4655	4655	4655	0
159	20240304	165500	247635340	4655	4655	4655	4655	0
160	20240304	165400	247635340	4655	4655	4655	4655	0
161	20240304	165300	247635340	4655	4655	4655	4655	0
162	20240304	165200	247635340	4655	4655	4655	4655	0
163	20240304	165100	247635340	4655	4655	4655	4655	0
164	20240304	165000	247635340	4655	4655	4655	4655	0
165	20240304	164900	247635340	4655	4655	4655	4655	0
166	20240304	164800	247635340	4655	4655	4655	4655	0
167	20240304	164700	247635340	4655	4655	4655	4655	0
168	20240304	164600	247635340	4655	4655	4655	4655	0
169	20240304	164500	247635340	4655	4655	4655	4655	0
170	20240304	164400	247635340	4655	4655	4655	4655	0
171	20240304	164300	247635340	4655	4655	4655	4655	0
172	20240304	164200	247635340	4655	4655	4655	4655	0
173	20240304	164100	247635340	4655	4655	4655	4655	0
174	20240304	164000	247635340	4655	4655	4655	4655	0
175	20240304	163900	247635340	4655	4655	4655	4655	0
176	20240304	163800	247635340	4655	4655	4655	4655	0
177	20240304	163700	247635340	4655	4655	4655	4655	0
178	20240304	163600	247635340	4655	4655	4655	4655	0
179	20240304	163500	247635340	4655	4655	4655	4655	0
180	20240304	163400	247635340	4655	4655	4655	4655	0
181	20240304	163300	247635340	4655	4655	4655	4655	0
182	20240304	163200	247635340	4655	4655	4655	4655	983
183	20240304	163100	247635340	4655	4655	4655	4655	0
184	20240304	163000	247635340	4655	4655	4655	4655	0
185	20240304	162900	247635340	4655	4655	4655	4655	0
186	20240304	162800	247635340	4655	4655	4655	4655	0
187	20240304	162700	247635340	4655	4655	4655	4655	0
188	20240304	162600	247635340	4655	4655	4655	4655	0
189	20240304	162500	247635340	4655	4655	4655	4655	0
190	20240304	162400	247635340	4655	4655	4655	4655	0
191	20240304	162300	247635340	4655	4655	4655	4655	0
192	20240304	162200	247635340	4655	4655	4655	4655	0
193	20240304	162100	247635340	4655	4655	4655	4655	0
194	20240304	162000	247635340	4655	4655	4655	4655	0
195	20240304	161900	247635340	4655	4655	4655	4655	0
196	20240304	161800	247635340	4655	4655	4655	4655	0
197	20240304	161700	247635340	4655	4655	4655	4655	0
198	20240304	161600	247635340	4655	4655	4655	4655	0
199	20240304	161500	247635340	4655	4655	4655	4655	0
200	20240304	161400	247635340	4655	4655	4655	4655	0
201	20240304	161300	247635340	4655	4655	4655	4655	0
202	20240304	161200	247635340	4655	4655	4655	4655	0
203	20240304	161100	247635340	4655	4655	4655	4655	0
204	20240304	161000	247635340	4655	4655	4655	4655	0
205	20240304	160900	247635340	4655	4655	4655	4655	0
206	20240304	160800	247635340	4655	4655	4655	4655	0
207	20240304	160700	247635340	4655	4655	4655	4655	0
208	20240304	160600	247635340	4655	4655	4655	4655	0
209	20240304	160500	247635340	4655	4655	4655	4655	0
210	20240304	160400	247635340	4655	4655	4655	4655	0
211	20240304	160300	247635340	4655	4655	4655	4655	0
212	20240304	160200	247635340	4655	4655	4655	4655	983
213	20240304	160100	247635340	4655	4655	4655	4655	0
214	20240304	160000	247635340	4655	4655	4655	4655	0
215	20240304	155900	247635340	4655	4655	4655	4655	0
216	20240304	155800	247635340	4655	4655	4655	4655	0
217	20240304	155700	247635340	4655	4655	4655	4655	0
218	20240304	155600	247635340	4655	4655	4655	4655	0
219	20240304	155500	247635340	4655	4655	4655	4655	0
220	20240304	155400	247635340	4655	4655	4655	4655	0
221	20240304	155300	247635340	4655	4655	4655	4655	0
222	20240304	155200	247635340	4655	4655	4655	4655	0
223	20240304	155100	247635340	4655	4655	4655	4655	0
224	20240304	155000	247635340	4655	4655	4655	4655	0
225	20240304	154900	247635340	4655	4655	4655	4655	0
226	20240304	154800	247635340	4655	4655	4655	4655	0
227	20240304	154700	247635340	4655	4655	4655	4655	0
228	20240304	154600	247635340	4655	4655	4655	4655	0
229	20240304	154500	247635340	4655	4655	4655	4655	0
230	20240304	154400	247635340	4655	4655	4655	4655	0
231	20240304	154300	247635340	4655	4655	4655	4655	0
232	20240304	154200	247635340	4655	4655	4655	4655	0
233	20240304	154100	247635340	4655	4655	4655	4655	0
234	20240304	154000	247635340	4655	4655	4655	4655	0
235	20240304	153900	247635340	4655	4655	4655	4655	0
236	20240304	153800	247635340	4655	4655	4655	4655	0
237	20240304	153700	247635340	4655	4655	4655	4655	0
238	20240304	153600	247635340	4655	4655	4655	4655	0
239	20240304	153500	247635340	4655	4655	4655	4655	0
240	20240304	153400	247635340	4655	4655	4655	4655	0
241	20240304	153300	247635340	4655	4655	4655	4655	0
242	20240304	153200	247635340	4655	4655	4655	4655	983
243	20240304	153100	247635340	4655	4655	4655	4655	0
244	20240304	153000	247635340	4655	4655	4655	4655	983
245	20240304	152900	243059475	4670	4670	4670	4670	0
246	20240304	152800	243059475	4670	4670	4670	4670	0
247	20240304	152700	243059475	4670	4670	4670	4670	0
248	20240304	152600	243059475	4670	4670	4670	4670	0
249	20240304	152500	243059475	4670	4670	4670	4670	0
250	20240304	152400	243059475	4670	4670	4670	4670	0
251	20240304	152300	243059475	4670	4670	4670	4670	0
252	20240304	152200	243059475	4670	4670	4670	4670	0
253	20240304	152100	243059475	4670	4670	4670	4670	0
254	20240304	152000	243059475	4670	4670	4670	4670	0
255	20240304	151900	243059475	4670	4650	4670	4650	23
256	20240304	151800	242952330	4655	4650	4655	4650	72
257	20240304	151700	242617405	4650	4650	4650	4650	12
258	20240304	151600	242561605	4650	4650	4650	4650	13
259	20240304	151500	242501155	4655	4655	4655	4655	823
260	20240304	151400	238670090	4655	4655	4655	4655	786
261	20240304	151300	235011260	4655	4655	4655	4655	0
262	20240304	151200	235011260	4655	4655	4655	4655	0
263	20240304	151100	235011260	4655	4655	4655	4655	43
264	20240304	151000	234811095	4655	4655	4655	4655	0
265	20240304	150900	234811095	4655	4655	4655	4655	1
266	20240304	150800	234806440	4655	4655	4655	4655	20
267	20240304	150700	234713340	4655	4655	4655	4655	35
268	20240304	150600	234550415	4665	4665	4665	4665	0
269	20240304	150500	234550415	4665	4665	4665	4665	1
270	20240304	150400	234545750	4665	4665	4665	4665	0
271	20240304	150300	234545750	4665	4665	4665	4665	0
272	20240304	150200	234545750	4665	4665	4665	4665	1
273	20240304	150100	234541085	4670	4670	4670	4670	0
274	20240304	150000	234541085	4670	4660	4670	4660	602
275	20240304	145900	231735745	4660	4660	4660	4660	0
276	20240304	145800	231735745	4660	4660	4660	4660	7
277	20240304	145700	231703125	4660	4665	4665	4660	65
278	20240304	145600	231400000	4655	4655	4655	4655	0
279	20240304	145500	231400000	4655	4655	4655	4655	0
280	20240304	145400	231400000	4655	4665	4665	4655	658
281	20240304	145300	228335880	4665	4660	4665	4660	45
282	20240304	145200	228125960	4650	4650	4650	4650	0
283	20240304	145100	228125960	4650	4650	4650	4650	0
284	20240304	145000	228125960	4650	4650	4650	4650	188
285	20240304	144900	227251760	4650	4650	4650	4650	0
286	20240304	144800	227251760	4650	4650	4650	4650	101
287	20240304	144700	226782110	4650	4650	4650	4650	90
288	20240304	144600	226363610	4650	4650	4650	4650	187
289	20240304	144500	225494060	4650	4650	4650	4650	0
290	20240304	144400	225494060	4650	4650	4650	4650	5
291	20240304	144300	225470810	4650	4650	4650	4650	0
292	20240304	144200	225470810	4650	4650	4650	4650	0
293	20240304	144100	225470810	4650	4650	4650	4650	0
294	20240304	144000	225470810	4650	4650	4650	4650	50
295	20240304	143900	225238310	4650	4650	4650	4650	0
296	20240304	143800	225238310	4650	4650	4650	4650	96
297	20240304	143700	224791910	4650	4650	4650	4650	0
298	20240304	143600	224791910	4650	4650	4650	4650	0
299	20240304	143500	224791910	4650	4650	4650	4650	0
300	20240304	143400	224791910	4650	4650	4650	4650	0
301	20240304	143300	224791910	4650	4650	4650	4650	70
302	20240304	143200	224466410	4655	4655	4655	4655	0
303	20240304	143100	224466410	4655	4655	4655	4655	225
304	20240304	143000	223419035	4655	4655	4655	4655	5
305	20240304	142900	223395760	4655	4655	4655	4655	0
306	20240304	142800	223395760	4655	4655	4655	4655	0
307	20240304	142700	223395760	4655	4655	4655	4655	5
308	20240304	142600	223372485	4660	4660	4660	4660	5
309	20240304	142500	223349185	4650	4650	4650	4650	0
310	20240304	142400	223349185	4650	4650	4650	4650	0
311	20240304	142300	223349185	4650	4650	4650	4650	0
312	20240304	142200	223349185	4650	4650	4650	4650	0
313	20240304	142100	223349185	4650	4650	4650	4650	2
314	20240304	142000	223339885	4645	4645	4645	4645	0
315	20240304	141900	223339885	4645	4645	4645	4645	0
316	20240304	141800	223339885	4645	4645	4645	4645	0
317	20240304	141700	223339885	4645	4645	4645	4645	0
318	20240304	141600	223339885	4645	4645	4645	4645	0
319	20240304	141500	223339885	4645	4645	4645	4645	0
320	20240304	141400	223339885	4645	4645	4645	4645	0
321	20240304	141300	223339885	4645	4645	4645	4645	0
322	20240304	141200	223339885	4645	4645	4645	4645	0
323	20240304	141100	223339885	4645	4645	4645	4645	0
324	20240304	141000	223339885	4645	4645	4645	4645	0
325	20240304	140900	223339885	4645	4645	4645	4645	0
326	20240304	140800	223339885	4645	4645	4645	4645	4
327	20240304	140700	223321305	4660	4660	4660	4660	0
328	20240304	140600	223321305	4660	4660	4660	4660	0
329	20240304	140500	223321305	4660	4660	4660	4660	2
330	20240304	140400	223311985	4645	4645	4645	4645	0
331	20240304	140300	223311985	4645	4645	4645	4645	0
332	20240304	140200	223311985	4645	4645	4645	4645	0
333	20240304	140100	223311985	4645	4645	4645	4645	1
334	20240304	140000	223307340	4645	4645	4645	4645	1
335	20240304	135900	223302695	4650	4650	4650	4650	0
336	20240304	135800	223302695	4650	4650	4650	4650	109
337	20240304	135700	222795845	4665	4665	4665	4665	0
338	20240304	135600	222795845	4665	4665	4665	4665	0
339	20240304	135500	222795845	4665	4665	4665	4665	0
340	20240304	135400	222795845	4665	4665	4665	4665	1
341	20240304	135300	222791180	4650	4650	4650	4650	4
342	20240304	135200	222772580	4650	4650	4650	4650	1
343	20240304	135100	222767930	4665	4665	4665	4665	0
344	20240304	135000	222767930	4665	4665	4665	4665	0
345	20240304	134900	222767930	4665	4665	4665	4665	1
346	20240304	134800	222763265	4665	4655	4665	4655	5
347	20240304	134700	222739970	4665	4665	4665	4665	0
348	20240304	134600	222739970	4665	4665	4665	4665	0
349	20240304	134500	222739970	4665	4665	4665	4665	0
350	20240304	134400	222739970	4665	4665	4665	4665	0
351	20240304	134300	222739970	4665	4665	4665	4665	0
352	20240304	134200	222739970	4665	4665	4665	4665	1
353	20240304	134100	222735305	4640	4640	4640	4640	0
354	20240304	134000	222735305	4640	4640	4640	4640	14
355	20240304	133900	222670345	4645	4655	4655	4645	6299
356	20240304	133800	193355935	4660	4660	4660	4660	32
357	20240304	133700	193206815	4660	4660	4660	4660	15
358	20240304	133600	193136915	4670	4670	4670	4670	1
359	20240304	133500	193132245	4660	4660	4660	4660	61
360	20240304	133400	192847985	4670	4670	4670	4670	2
361	20240304	133300	192838645	4670	4670	4670	4670	0
362	20240304	133200	192838645	4670	4670	4670	4670	0
363	20240304	133100	192838645	4670	4670	4670	4670	0
364	20240304	133000	192838645	4670	4660	4670	4660	51
365	20240304	132900	192600975	4670	4670	4670	4670	0
366	20240304	132800	192600975	4670	4670	4670	4670	0
367	20240304	132700	192600975	4670	4670	4670	4670	0
368	20240304	132600	192600975	4670	4670	4670	4670	0
369	20240304	132500	192600975	4670	4670	4670	4670	0
370	20240304	132400	192600975	4670	4670	4670	4670	1
371	20240304	132300	192596305	4660	4660	4660	4660	45
372	20240304	132200	192386605	4660	4660	4660	4660	0
373	20240304	132100	192386605	4660	4660	4660	4660	0
374	20240304	132000	192386605	4660	4660	4660	4660	145
375	20240304	131900	191710905	4665	4670	4670	4665	745
376	20240304	131800	188231980	4670	4670	4670	4670	1
377	20240304	131700	188227310	4670	4670	4670	4670	0
378	20240304	131600	188227310	4670	4670	4670	4670	0
379	20240304	131500	188227310	4670	4670	4670	4670	1
380	20240304	131400	188222640	4670	4670	4670	4670	0
381	20240304	131300	188222640	4670	4670	4670	4670	0
382	20240304	131200	188222640	4670	4670	4670	4670	2
383	20240304	131100	188213300	4655	4655	4655	4655	8
384	20240304	131000	188176060	4655	4655	4655	4655	229
385	20240304	130900	187110065	4665	4665	4665	4665	0
386	20240304	130800	187110065	4665	4660	4665	4660	21
387	20240304	130700	187012105	4670	4670	4670	4670	0
388	20240304	130600	187012105	4670	4670	4670	4670	1
389	20240304	130500	187007435	4670	4670	4670	4670	0
390	20240304	130400	187007435	4670	4670	4670	4670	0
391	20240304	130300	187007435	4670	4670	4670	4670	5
392	20240304	130200	186984085	4670	4670	4670	4670	20
393	20240304	130100	186890685	4670	4670	4670	4670	0
394	20240304	130000	186890685	4670	4670	4670	4670	1
395	20240304	125900	186886015	4670	4670	4670	4670	0
396	20240304	125800	186886015	4670	4670	4670	4670	0
397	20240304	125700	186886015	4670	4670	4670	4670	0
398	20240304	125600	186886015	4670	4670	4670	4670	0
399	20240304	125500	186886015	4670	4670	4670	4670	0
400	20240304	125400	186886015	4670	4670	4670	4670	1
401	20240304	125300	186881345	4670	4670	4670	4670	0
402	20240304	125200	186881345	4670	4670	4670	4670	0
403	20240304	125100	186881345	4670	4670	4670	4670	0
404	20240304	125000	186881345	4670	4670	4670	4670	0
405	20240304	124900	186881345	4670	4670	4670	4670	0
406	20240304	124800	186881345	4670	4660	4670	4655	371
407	20240304	124700	185154310	4655	4665	4665	4655	2692
408	20240304	124600	172608115	4670	4670	4670	4670	0
409	20240304	124500	172608115	4670	4670	4670	4670	0
410	20240304	124400	172608115	4670	4670	4670	4670	0
411	20240304	124300	172608115	4670	4670	4670	4670	0
412	20240304	124200	172608115	4670	4670	4670	4670	1
413	20240304	124100	172603445	4670	4670	4670	4670	5
414	20240304	124000	172580095	4670	4670	4670	4670	16
415	20240304	123900	172505375	4670	4670	4670	4670	290
416	20240304	123800	171151075	4670	4670	4670	4670	332
417	20240304	123700	169600635	4675	4675	4675	4675	20
418	20240304	123600	169507135	4675	4675	4675	4675	1
419	20240304	123500	169502460	4675	4675	4675	4675	0
420	20240304	123400	169502460	4675	4675	4675	4675	0
421	20240304	123300	169502460	4675	4675	4675	4675	0
422	20240304	123200	169502460	4675	4670	4675	4670	143
423	20240304	123100	168834645	4675	4675	4675	4675	0
424	20240304	123000	168834645	4675	4675	4675	4675	224
425	20240304	122900	167787445	4670	4670	4670	4670	0
426	20240304	122800	167787445	4670	4670	4670	4670	526
427	20240304	122700	165331025	4660	4660	4660	4660	70
428	20240304	122600	165004825	4665	4665	4665	4665	206
429	20240304	122500	164043835	4665	4665	4665	4665	0
430	20240304	122400	164043835	4665	4665	4665	4665	66
431	20240304	122300	163735945	4665	4665	4665	4665	294
432	20240304	122200	162364435	4665	4665	4665	4665	0
433	20240304	122100	162364435	4665	4665	4665	4665	0
434	20240304	122000	162364435	4665	4665	4665	4665	8
435	20240304	121900	162327115	4670	4670	4670	4670	0
436	20240304	121800	162327115	4670	4670	4670	4670	1
437	20240304	121700	162322445	4665	4665	4665	4665	0
438	20240304	121600	162322445	4665	4665	4665	4665	0
439	20240304	121500	162322445	4665	4665	4665	4665	90
440	20240304	121400	161902595	4665	4665	4665	4665	370
441	20240304	121300	160176545	4675	4675	4675	4675	0
442	20240304	121200	160176545	4675	4660	4675	4660	61
443	20240304	121100	159892270	4675	4675	4675	4675	0
444	20240304	121000	159892270	4675	4675	4675	4675	0
445	20240304	120900	159892270	4675	4675	4675	4675	0
446	20240304	120800	159892270	4675	4675	4675	4675	0
447	20240304	120700	159892270	4675	4675	4675	4675	0
448	20240304	120600	159892270	4675	4675	4675	4675	1
449	20240304	120500	159887595	4660	4660	4660	4660	100
450	20240304	120400	159421595	4660	4660	4660	4660	0
451	20240304	120300	159421595	4660	4660	4660	4660	0
452	20240304	120200	159421595	4660	4660	4660	4660	0
453	20240304	120100	159421595	4660	4660	4660	4660	16
454	20240304	120000	159347035	4675	4675	4675	4675	1
455	20240304	115900	159342360	4660	4660	4660	4660	0
456	20240304	115800	159342360	4660	4660	4660	4660	10
457	20240304	115700	159295760	4675	4675	4675	4675	0
458	20240304	115600	159295760	4675	4675	4675	4675	150
459	20240304	115500	158594510	4675	4670	4675	4670	5
460	20240304	115400	158571140	4670	4670	4670	4670	10
461	20240304	115300	158524440	4670	4670	4670	4670	977
462	20240304	115200	153961850	4670	4670	4670	4670	0
463	20240304	115100	153961850	4670	4670	4670	4670	0
464	20240304	115000	153961850	4670	4670	4670	4670	0
465	20240304	114900	153961850	4670	4670	4670	4670	10
466	20240304	114800	153915150	4670	4670	4670	4670	700
467	20240304	114700	150646150	4670	4670	4670	4670	0
468	20240304	114600	150646150	4670	4670	4670	4670	200
469	20240304	114500	149712150	4660	4660	4660	4660	0
470	20240304	114400	149712150	4660	4665	4665	4660	181
471	20240304	114300	148868665	4665	4665	4665	4665	16
472	20240304	114200	148794025	4665	4665	4665	4665	0
473	20240304	114100	148794025	4665	4670	4670	4665	201
474	20240304	114000	147855360	4670	4670	4670	4670	201
475	20240304	113900	146916690	4670	4670	4670	4670	300
476	20240304	113800	145515690	4670	4670	4670	4670	0
477	20240304	113700	145515690	4670	4670	4670	4670	0
478	20240304	113600	145515690	4670	4670	4670	4670	0
479	20240304	113500	145515690	4670	4670	4670	4670	0
480	20240304	113400	145515690	4670	4670	4670	4670	0
481	20240304	113300	145515690	4670	4670	4670	4670	1
482	20240304	113200	145511020	4670	4670	4670	4670	0
483	20240304	113100	145511020	4670	4670	4670	4670	0
484	20240304	113000	145511020	4670	4670	4670	4670	1
485	20240304	112900	145506350	4670	4670	4670	4670	0
486	20240304	112800	145506350	4670	4670	4670	4670	0
487	20240304	112700	145506350	4670	4670	4670	4670	1
488	20240304	112600	145501680	4660	4660	4660	4660	0
489	20240304	112500	145501680	4660	4660	4660	4660	0
490	20240304	112400	145501680	4660	4660	4660	4660	0
491	20240304	112300	145501680	4660	4660	4660	4660	0
492	20240304	112200	145501680	4660	4660	4660	4660	0
493	20240304	112100	145501680	4660	4660	4660	4660	0
494	20240304	112000	145501680	4660	4660	4660	4660	434
495	20240304	111900	143479240	4660	4660	4660	4660	0
496	20240304	111800	143479240	4660	4660	4660	4660	40
497	20240304	111700	143292840	4660	4660	4660	4660	1478
498	20240304	111600	136405360	4660	4660	4660	4660	0
499	20240304	111500	136405360	4660	4660	4660	4660	153
500	20240304	111400	135692380	4660	4660	4660	4660	700
501	20240304	111300	132430380	4660	4660	4660	4660	0
502	20240304	111200	132430380	4660	4660	4660	4660	205
503	20240304	111100	131475080	4660	4660	4660	4660	0
504	20240304	111000	131475080	4660	4660	4660	4660	0
505	20240304	110900	131475080	4660	4665	4665	4660	250
506	20240304	110800	130309980	4660	4660	4660	4660	0
507	20240304	110700	130309980	4660	4660	4660	4660	0
508	20240304	110600	130309980	4660	4660	4660	4660	0
509	20240304	110500	130309980	4660	4660	4660	4660	0
510	20240304	110400	130309980	4660	4660	4660	4660	0
511	20240304	110300	130309980	4660	4660	4660	4660	0
512	20240304	110200	130309980	4660	4660	4660	4660	0
513	20240304	110100	130309980	4660	4660	4660	4660	0
514	20240304	110000	130309980	4660	4660	4660	4660	300
515	20240304	105900	128911980	4670	4670	4670	4670	0
516	20240304	105800	128911980	4670	4670	4670	4670	0
517	20240304	105700	128911980	4670	4670	4670	4670	0
518	20240304	105600	128911980	4670	4670	4670	4670	4
519	20240304	105500	128893300	4660	4660	4660	4660	0
520	20240304	105400	128893300	4660	4660	4660	4660	1
521	20240304	105300	128888640	4660	4660	4660	4660	1
522	20240304	105200	128883980	4660	4660	4660	4660	1
523	20240304	105100	128879320	4660	4660	4660	4660	0
524	20240304	105000	128879320	4660	4660	4660	4660	1300
525	20240304	104900	122821320	4660	4660	4660	4660	0
526	20240304	104800	122821320	4660	4660	4660	4660	0
527	20240304	104700	122821320	4660	4660	4660	4660	0
528	20240304	104600	122821320	4660	4660	4660	4660	100
529	20240304	104500	122355320	4660	4660	4660	4660	0
530	20240304	104400	122355320	4660	4660	4660	4660	0
531	20240304	104300	122355320	4660	4660	4660	4660	52
532	20240304	104200	122113000	4660	4660	4660	4660	308
533	20240304	104100	120677720	4660	4660	4660	4660	0
534	20240304	104000	120677720	4660	4660	4660	4660	9
535	20240304	103900	120635780	4660	4660	4660	4660	102
536	20240304	103800	120160460	4665	4665	4665	4665	1200
537	20240304	103700	114562460	4665	4665	4665	4665	30
538	20240304	103600	114422510	4665	4665	4665	4665	0
539	20240304	103500	114422510	4665	4665	4665	4665	456
540	20240304	103400	112295270	4665	4665	4665	4665	0
541	20240304	103300	112295270	4665	4665	4665	4665	0
542	20240304	103200	112295270	4665	4665	4665	4665	0
543	20240304	103100	112295270	4665	4665	4665	4665	1
544	20240304	103000	112290605	4665	4665	4665	4665	0
545	20240304	102900	112290605	4665	4670	4670	4665	445
546	20240304	102800	110214645	4665	4665	4665	4665	5
547	20240304	102700	110191320	4665	4665	4665	4665	0
548	20240304	102600	110191320	4665	4665	4665	4665	0
549	20240304	102500	110191320	4665	4665	4665	4665	42
550	20240304	102400	109995390	4665	4665	4665	4665	0
551	20240304	102300	109995390	4665	4665	4665	4665	0
552	20240304	102200	109995390	4665	4665	4665	4665	0
553	20240304	102100	109995390	4665	4665	4665	4665	0
554	20240304	102000	109995390	4665	4665	4665	4665	886
555	20240304	101900	105862200	4665	4665	4665	4665	308
556	20240304	101800	104425380	4665	4665	4665	4665	200
557	20240304	101700	103492380	4665	4665	4665	4665	0
558	20240304	101600	103492380	4665	4665	4665	4665	120
559	20240304	101500	102932580	4665	4665	4665	4665	1
560	20240304	101400	102927915	4685	4685	4685	4685	0
561	20240304	101300	102927915	4685	4685	4685	4685	0
562	20240304	101200	102927915	4685	4685	4685	4685	10
563	20240304	101100	102881065	4685	4685	4685	4685	2
564	20240304	101000	102871695	4670	4670	4670	4670	0
565	20240304	100900	102871695	4670	4670	4670	4670	0
566	20240304	100800	102871695	4670	4670	4670	4670	120
567	20240304	100700	102311295	4665	4670	4670	4665	717
568	20240304	100600	98964780	4675	4680	4680	4675	55
569	20240304	100500	98707645	4680	4680	4680	4680	50
570	20240304	100400	98473645	4675	4680	4680	4675	302
571	20240304	100300	97061780	4675	4675	4675	4675	0
572	20240304	100200	97061780	4675	4675	4675	4675	0
573	20240304	100100	97061780	4675	4675	4675	4675	0
574	20240304	100000	97061780	4675	4675	4675	4675	1
575	20240304	095900	97057105	4695	4695	4695	4695	9
576	20240304	095800	97014850	4675	4675	4675	4675	0
577	20240304	095700	97014850	4675	4675	4675	4675	0
578	20240304	095600	97014850	4675	4680	4680	4675	2137
579	20240304	095500	87014225	4680	4680	4680	4680	4520
580	20240304	095400	65860625	4685	4685	4685	4685	52
581	20240304	095300	65617005	4690	4700	4700	4690	1416
582	20240304	095200	58974595	4705	4705	4705	4705	4
583	20240304	095100	58955775	4705	4700	4705	4700	9
584	20240304	095000	58913470	4700	4700	4700	4700	11
585	20240304	094900	58861770	4695	4700	4700	4695	92
586	20240304	094800	58429375	4695	4695	4700	4695	236
587	20240304	094700	57321350	4690	4690	4690	4690	26
588	20240304	094600	57199410	4690	4690	4690	4690	2
589	20240304	094500	57190030	4690	4685	4690	4685	600
590	20240304	094400	54376675	4685	4685	4685	4685	50
591	20240304	094300	54142425	4680	4680	4680	4680	1
592	20240304	094200	54137745	4680	4680	4680	4680	446
593	20240304	094100	52050465	4685	4685	4685	4680	684
594	20240304	094000	48848070	4685	4685	4685	4685	150
595	20240304	093900	48145320	4685	4685	4685	4685	0
596	20240304	093800	48145320	4685	4685	4685	4685	8
597	20240304	093700	48107840	4685	4685	4685	4685	0
598	20240304	093600	48107840	4685	4675	4685	4675	42
599	20240304	093500	47911480	4660	4670	4675	4660	758
600	20240304	093400	44373160	4670	4670	4670	4670	1
601	20240304	093300	44368490	4655	4655	4655	4655	12
602	20240304	093200	44312630	4655	4655	4655	4655	30
603	20240304	093100	44172980	4655	4655	4655	4655	0
604	20240304	093000	44172980	4655	4655	4655	4655	200
605	20240304	092900	43241980	4655	4655	4655	4655	0
606	20240304	092800	43241980	4655	4655	4655	4655	0
607	20240304	092700	43241980	4655	4655	4655	4655	0
608	20240304	092600	43241980	4655	4650	4665	4650	573
609	20240304	092500	40569355	4665	4665	4665	4665	0
610	20240304	092400	40569355	4665	4665	4665	4665	12
611	20240304	092300	40513375	4665	4665	4665	4665	21
612	20240304	092200	40415410	4665	4665	4665	4665	0
613	20240304	092100	40415410	4665	4665	4665	4665	132
614	20240304	092000	39799630	4665	4665	4665	4665	0
615	20240304	091900	39799630	4665	4650	4665	4650	1753
616	20240304	091800	31629690	4650	4650	4650	4650	101
617	20240304	091700	31160040	4650	4650	4650	4650	0
618	20240304	091600	31160040	4650	4650	4650	4650	0
619	20240304	091500	31160040	4650	4640	4650	4640	422
620	20240304	091400	29198040	4660	4660	4660	4660	0
621	20240304	091300	29198040	4660	4660	4660	4660	0
622	20240304	091200	29198040	4660	4640	4660	4620	955
623	20240304	091100	24770995	4640	4640	4640	4640	220
624	20240304	091000	23750195	4665	4650	4665	4645	189
625	20240304	090900	22872215	4645	4665	4665	4645	1246
626	20240304	090800	17069335	4665	4665	4665	4660	1261
627	20240304	090700	11190780	4650	4665	4670	4650	175
628	20240304	090600	10375640	4660	4685	4685	4660	26
629	20240304	090500	10254330	4645	4645	4645	4645	0
630	20240304	090400	10254330	4645	4645	4645	4645	471
631	20240304	090300	8066535	4640	4670	4670	4640	29
632	20240304	090200	7931570	4675	4680	4680	4675	12
633	20240304	090100	7875420	4680	4690	4705	4680	926
634	20240304	090000	3538895	4685	4680	4685	4680	756