KissMeData/065950/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	194200	199989090	2710	2710	2710	2710	2966
3	20240314	194100	199989090	2710	2710	2710	2710	0
4	20240314	194000	199989090	2710	2710	2710	2710	0
5	20240314	193900	199989090	2710	2710	2710	2710	0
6	20240314	193800	199989090	2710	2710	2710	2710	0
7	20240314	193700	199989090	2710	2710	2710	2710	0
8	20240314	193600	199989090	2710	2710	2710	2710	0
9	20240314	193500	199989090	2710	2710	2710	2710	0
10	20240314	193400	199989090	2710	2710	2710	2710	0
11	20240314	193300	199989090	2710	2710	2710	2710	0
12	20240314	193200	199989090	2710	2710	2710	2710	0
13	20240314	193100	199989090	2710	2710	2710	2710	0
14	20240314	193000	199989090	2710	2710	2710	2710	0
15	20240314	192900	199989090	2710	2710	2710	2710	0
16	20240314	192800	199989090	2710	2710	2710	2710	0
17	20240314	192700	199989090	2710	2710	2710	2710	0
18	20240314	192600	199989090	2710	2710	2710	2710	0
19	20240314	192500	199989090	2710	2710	2710	2710	0
20	20240314	192400	199989090	2710	2710	2710	2710	0
21	20240314	192300	199989090	2710	2710	2710	2710	0
22	20240314	192200	199989090	2710	2710	2710	2710	0
23	20240314	192100	199989090	2710	2710	2710	2710	0
24	20240314	192000	199989090	2710	2710	2710	2710	0
25	20240314	191900	199989090	2710	2710	2710	2710	0
26	20240314	191800	199989090	2710	2710	2710	2710	0
27	20240314	191700	199989090	2710	2710	2710	2710	0
28	20240314	191600	199989090	2710	2710	2710	2710	0
29	20240314	191500	199989090	2710	2710	2710	2710	0
30	20240314	191400	199989090	2710	2710	2710	2710	0
31	20240314	191300	199989090	2710	2710	2710	2710	0
32	20240314	191200	199989090	2710	2710	2710	2710	2966
33	20240314	191100	199989090	2710	2710	2710	2710	0
34	20240314	191000	199989090	2710	2710	2710	2710	0
35	20240314	190900	199989090	2710	2710	2710	2710	0
36	20240314	190800	199989090	2710	2710	2710	2710	0
37	20240314	190700	199989090	2710	2710	2710	2710	0
38	20240314	190600	199989090	2710	2710	2710	2710	0
39	20240314	190500	199989090	2710	2710	2710	2710	0
40	20240314	190400	199989090	2710	2710	2710	2710	0
41	20240314	190300	199989090	2710	2710	2710	2710	0
42	20240314	190200	199989090	2710	2710	2710	2710	0
43	20240314	190100	199989090	2710	2710	2710	2710	0
44	20240314	190000	199989090	2710	2710	2710	2710	0
45	20240314	185900	199989090	2710	2710	2710	2710	0
46	20240314	185800	199989090	2710	2710	2710	2710	0
47	20240314	185700	199989090	2710	2710	2710	2710	0
48	20240314	185600	199989090	2710	2710	2710	2710	0
49	20240314	185500	199989090	2710	2710	2710	2710	0
50	20240314	185400	199989090	2710	2710	2710	2710	0
51	20240314	185300	199989090	2710	2710	2710	2710	0
52	20240314	185200	199989090	2710	2710	2710	2710	0
53	20240314	185100	199989090	2710	2710	2710	2710	0
54	20240314	185000	199989090	2710	2710	2710	2710	0
55	20240314	184900	199989090	2710	2710	2710	2710	0
56	20240314	184800	199989090	2710	2710	2710	2710	0
57	20240314	184700	199989090	2710	2710	2710	2710	0
58	20240314	184600	199989090	2710	2710	2710	2710	0
59	20240314	184500	199989090	2710	2710	2710	2710	0
60	20240314	184400	199989090	2710	2710	2710	2710	0
61	20240314	184300	199989090	2710	2710	2710	2710	0
62	20240314	184200	199989090	2710	2710	2710	2710	2966
63	20240314	184100	199989090	2710	2710	2710	2710	0
64	20240314	184000	199989090	2710	2710	2710	2710	0
65	20240314	183900	199989090	2710	2710	2710	2710	0
66	20240314	183800	199989090	2710	2710	2710	2710	0
67	20240314	183700	199989090	2710	2710	2710	2710	0
68	20240314	183600	199989090	2710	2710	2710	2710	0
69	20240314	183500	199989090	2710	2710	2710	2710	0
70	20240314	183400	199989090	2710	2710	2710	2710	0
71	20240314	183300	199989090	2710	2710	2710	2710	0
72	20240314	183200	199989090	2710	2710	2710	2710	0
73	20240314	183100	199989090	2710	2710	2710	2710	0
74	20240314	183000	199989090	2710	2710	2710	2710	0
75	20240314	182900	199989090	2710	2710	2710	2710	0
76	20240314	182800	199989090	2710	2710	2710	2710	0
77	20240314	182700	199989090	2710	2710	2710	2710	0
78	20240314	182600	199989090	2710	2710	2710	2710	0
79	20240314	182500	199989090	2710	2710	2710	2710	0
80	20240314	182400	199989090	2710	2710	2710	2710	0
81	20240314	182300	199989090	2710	2710	2710	2710	0
82	20240314	182200	199989090	2710	2710	2710	2710	0
83	20240314	182100	199989090	2710	2710	2710	2710	0
84	20240314	182000	199989090	2710	2710	2710	2710	0
85	20240314	181900	199989090	2710	2710	2710	2710	0
86	20240314	181800	199989090	2710	2710	2710	2710	0
87	20240314	181700	199989090	2710	2710	2710	2710	0
88	20240314	181600	199989090	2710	2710	2710	2710	0
89	20240314	181500	199989090	2710	2710	2710	2710	0
90	20240314	181400	199989090	2710	2710	2710	2710	0
91	20240314	181300	199989090	2710	2710	2710	2710	0
92	20240314	181200	199989090	2710	2710	2710	2710	2966
93	20240314	181100	199989090	2710	2710	2710	2710	0
94	20240314	181000	199989090	2710	2710	2710	2710	0
95	20240314	180900	199989090	2710	2710	2710	2710	0
96	20240314	180800	199989090	2710	2710	2710	2710	0
97	20240314	180700	199989090	2710	2710	2710	2710	0
98	20240314	180600	199989090	2710	2710	2710	2710	0
99	20240314	180500	199989090	2710	2710	2710	2710	0
100	20240314	180400	199989090	2710	2710	2710	2710	0
101	20240314	180300	199989090	2710	2710	2710	2710	0
102	20240314	180200	199989090	2710	2710	2710	2710	0
103	20240314	180100	199989090	2710	2710	2710	2710	0
104	20240314	180000	199989090	2710	2710	2710	2710	0
105	20240314	175900	199989090	2710	2710	2710	2710	0
106	20240314	175800	199989090	2710	2710	2710	2710	0
107	20240314	175700	199989090	2710	2710	2710	2710	0
108	20240314	175600	199989090	2710	2710	2710	2710	0
109	20240314	175500	199989090	2710	2710	2710	2710	0
110	20240314	175400	199989090	2710	2710	2710	2710	0
111	20240314	175300	199989090	2710	2710	2710	2710	0
112	20240314	175200	199989090	2710	2710	2710	2710	0
113	20240314	175100	199989090	2710	2710	2710	2710	0
114	20240314	175000	199989090	2710	2710	2710	2710	0
115	20240314	174900	199989090	2710	2710	2710	2710	0
116	20240314	174800	199989090	2710	2710	2710	2710	0
117	20240314	174700	199989090	2710	2710	2710	2710	0
118	20240314	174600	199989090	2710	2710	2710	2710	0
119	20240314	174500	199989090	2710	2710	2710	2710	0
120	20240314	174400	199989090	2710	2710	2710	2710	0
121	20240314	174300	199989090	2710	2710	2710	2710	0
122	20240314	174200	199989090	2710	2710	2710	2710	2966
123	20240314	174100	199989090	2710	2710	2710	2710	0
124	20240314	174000	199989090	2710	2710	2710	2710	0
125	20240314	173900	199989090	2710	2710	2710	2710	0
126	20240314	173800	199989090	2710	2710	2710	2710	0
127	20240314	173700	199989090	2710	2710	2710	2710	0
128	20240314	173600	199989090	2710	2710	2710	2710	0
129	20240314	173500	199989090	2710	2710	2710	2710	0
130	20240314	173400	199989090	2710	2710	2710	2710	0
131	20240314	173300	199989090	2710	2710	2710	2710	0
132	20240314	173200	199989090	2710	2710	2710	2710	0
133	20240314	173100	199989090	2710	2710	2710	2710	0
134	20240314	173000	199989090	2710	2710	2710	2710	0
135	20240314	172900	199989090	2710	2710	2710	2710	0
136	20240314	172800	199989090	2710	2710	2710	2710	0
137	20240314	172700	199989090	2710	2710	2710	2710	0
138	20240314	172600	199989090	2710	2710	2710	2710	0
139	20240314	172500	199989090	2710	2710	2710	2710	0
140	20240314	172400	199989090	2710	2710	2710	2710	0
141	20240314	172300	199989090	2710	2710	2710	2710	0
142	20240314	172200	199989090	2710	2710	2710	2710	0
143	20240314	172100	199989090	2710	2710	2710	2710	0
144	20240314	172000	199989090	2710	2710	2710	2710	0
145	20240314	171900	199989090	2710	2710	2710	2710	0
146	20240314	171800	199989090	2710	2710	2710	2710	0
147	20240314	171700	199989090	2710	2710	2710	2710	0
148	20240314	171600	199989090	2710	2710	2710	2710	0
149	20240314	171500	199989090	2710	2710	2710	2710	0
150	20240314	171400	199989090	2710	2710	2710	2710	0
151	20240314	171300	199989090	2710	2710	2710	2710	0
152	20240314	171200	199989090	2710	2710	2710	2710	2966
153	20240314	171100	199989090	2710	2710	2710	2710	0
154	20240314	171000	199989090	2710	2710	2710	2710	0
155	20240314	170900	199989090	2710	2710	2710	2710	0
156	20240314	170800	199989090	2710	2710	2710	2710	0
157	20240314	170700	199989090	2710	2710	2710	2710	0
158	20240314	170600	199989090	2710	2710	2710	2710	0
159	20240314	170500	199989090	2710	2710	2710	2710	0
160	20240314	170400	199989090	2710	2710	2710	2710	0
161	20240314	170300	199989090	2710	2710	2710	2710	0
162	20240314	170200	199989090	2710	2710	2710	2710	0
163	20240314	170100	199989090	2710	2710	2710	2710	0
164	20240314	170000	199989090	2710	2710	2710	2710	0
165	20240314	165900	199989090	2710	2710	2710	2710	0
166	20240314	165800	199989090	2710	2710	2710	2710	0
167	20240314	165700	199989090	2710	2710	2710	2710	0
168	20240314	165600	199989090	2710	2710	2710	2710	0
169	20240314	165500	199989090	2710	2710	2710	2710	0
170	20240314	165400	199989090	2710	2710	2710	2710	0
171	20240314	165300	199989090	2710	2710	2710	2710	0
172	20240314	165200	199989090	2710	2710	2710	2710	0
173	20240314	165100	199989090	2710	2710	2710	2710	0
174	20240314	165000	199989090	2710	2710	2710	2710	0
175	20240314	164900	199989090	2710	2710	2710	2710	0
176	20240314	164800	199989090	2710	2710	2710	2710	0
177	20240314	164700	199989090	2710	2710	2710	2710	0
178	20240314	164600	199989090	2710	2710	2710	2710	0
179	20240314	164500	199989090	2710	2710	2710	2710	0
180	20240314	164400	199989090	2710	2710	2710	2710	0
181	20240314	164300	199989090	2710	2710	2710	2710	0
182	20240314	164200	199989090	2710	2710	2710	2710	2966
183	20240314	164100	199989090	2710	2710	2710	2710	0
184	20240314	164000	199989090	2710	2710	2710	2710	0
185	20240314	163900	199989090	2710	2710	2710	2710	0
186	20240314	163800	199989090	2710	2710	2710	2710	0
187	20240314	163700	199989090	2710	2710	2710	2710	0
188	20240314	163600	199989090	2710	2710	2710	2710	0
189	20240314	163500	199989090	2710	2710	2710	2710	0
190	20240314	163400	199989090	2710	2710	2710	2710	0
191	20240314	163300	199989090	2710	2710	2710	2710	0
192	20240314	163200	199989090	2710	2710	2710	2710	0
193	20240314	163100	199989090	2710	2710	2710	2710	0
194	20240314	163000	199989090	2710	2710	2710	2710	0
195	20240314	162900	199989090	2710	2710	2710	2710	0
196	20240314	162800	199989090	2710	2710	2710	2710	0
197	20240314	162700	199989090	2710	2710	2710	2710	0
198	20240314	162600	199989090	2710	2710	2710	2710	0
199	20240314	162500	199989090	2710	2710	2710	2710	0
200	20240314	162400	199989090	2710	2710	2710	2710	0
201	20240314	162300	199989090	2710	2710	2710	2710	0
202	20240314	162200	199989090	2710	2710	2710	2710	0
203	20240314	162100	199989090	2710	2710	2710	2710	0
204	20240314	162000	199989090	2710	2710	2710	2710	0
205	20240314	161900	199989090	2710	2710	2710	2710	0
206	20240314	161800	199989090	2710	2710	2710	2710	0
207	20240314	161700	199989090	2710	2710	2710	2710	0
208	20240314	161600	199989090	2710	2710	2710	2710	0
209	20240314	161500	199989090	2710	2710	2710	2710	0
210	20240314	161400	199989090	2710	2710	2710	2710	0
211	20240314	161300	199989090	2710	2710	2710	2710	0
212	20240314	161200	199989090	2710	2710	2710	2710	2966
213	20240314	161100	199989090	2710	2710	2710	2710	0
214	20240314	161000	199989090	2710	2710	2710	2710	0
215	20240314	160900	199989090	2710	2710	2710	2710	0
216	20240314	160800	199989090	2710	2710	2710	2710	0
217	20240314	160700	199989090	2710	2710	2710	2710	0
218	20240314	160600	199989090	2710	2710	2710	2710	0
219	20240314	160500	199989090	2710	2710	2710	2710	0
220	20240314	160400	199989090	2710	2710	2710	2710	0
221	20240314	160300	199989090	2710	2710	2710	2710	0
222	20240314	160200	199989090	2710	2710	2710	2710	0
223	20240314	160100	199989090	2710	2710	2710	2710	0
224	20240314	160000	199989090	2710	2710	2710	2710	0
225	20240314	155900	199989090	2710	2710	2710	2710	0
226	20240314	155800	199989090	2710	2710	2710	2710	0
227	20240314	155700	199989090	2710	2710	2710	2710	0
228	20240314	155600	199989090	2710	2710	2710	2710	0
229	20240314	155500	199989090	2710	2710	2710	2710	0
230	20240314	155400	199989090	2710	2710	2710	2710	0
231	20240314	155300	199989090	2710	2710	2710	2710	0
232	20240314	155200	199989090	2710	2710	2710	2710	0
233	20240314	155100	199989090	2710	2710	2710	2710	0
234	20240314	155000	199989090	2710	2710	2710	2710	0
235	20240314	154900	199989090	2710	2710	2710	2710	0
236	20240314	154800	199989090	2710	2710	2710	2710	0
237	20240314	154700	199989090	2710	2710	2710	2710	0
238	20240314	154600	199989090	2710	2710	2710	2710	0
239	20240314	154500	199989090	2710	2710	2710	2710	0
240	20240314	154400	199989090	2710	2710	2710	2710	0
241	20240314	154300	199989090	2710	2710	2710	2710	0
242	20240314	154200	199989090	2710	2710	2710	2710	2966
243	20240314	154100	199989090	2710	2710	2710	2710	0
244	20240314	154000	199989090	2710	2710	2710	2710	0
245	20240314	153900	199989090	2710	2710	2710	2710	0
246	20240314	153800	199989090	2710	2710	2710	2710	0
247	20240314	153700	199989090	2710	2710	2710	2710	0
248	20240314	153600	199989090	2710	2710	2710	2710	0
249	20240314	153500	199989090	2710	2710	2710	2710	0
250	20240314	153400	199989090	2710	2710	2710	2710	0
251	20240314	153300	199989090	2710	2710	2710	2710	0
252	20240314	153200	199989090	2710	2710	2710	2710	0
253	20240314	153100	199989090	2710	2710	2710	2710	0
254	20240314	153000	199989090	2710	2710	2710	2710	2966
255	20240314	152900	191951230	2710	2710	2710	2710	0
256	20240314	152800	191951230	2710	2710	2710	2710	0
257	20240314	152700	191951230	2710	2710	2710	2710	0
258	20240314	152600	191951230	2710	2710	2710	2710	0
259	20240314	152500	191951230	2710	2710	2710	2710	0
260	20240314	152400	191951230	2710	2710	2710	2710	0
261	20240314	152300	191951230	2710	2710	2710	2710	0
262	20240314	152200	191951230	2710	2710	2710	2710	0
263	20240314	152100	191951230	2710	2710	2710	2710	0
264	20240314	152000	191951230	2710	2710	2710	2710	0
265	20240314	151900	191951230	2710	2710	2710	2710	3
266	20240314	151800	191943100	2710	2710	2710	2710	10
267	20240314	151700	191916000	2710	2700	2710	2700	7
268	20240314	151600	191897070	2710	2710	2710	2710	15
269	20240314	151500	191856420	2710	2710	2710	2710	0
270	20240314	151400	191856420	2710	2710	2710	2710	1
271	20240314	151300	191853710	2695	2695	2695	2695	0
272	20240314	151200	191853710	2695	2695	2695	2695	0
273	20240314	151100	191853710	2695	2695	2695	2695	13
274	20240314	151000	191818675	2695	2695	2695	2695	0
275	20240314	150900	191818675	2695	2695	2695	2695	500
276	20240314	150800	190471175	2695	2695	2695	2695	0
277	20240314	150700	190471175	2695	2695	2695	2695	0
278	20240314	150600	190471175	2695	2695	2695	2695	550
279	20240314	150500	188988925	2700	2700	2700	2700	0
280	20240314	150400	188988925	2700	2700	2700	2700	0
281	20240314	150300	188988925	2700	2700	2700	2700	31
282	20240314	150200	188905225	2710	2710	2710	2710	0
283	20240314	150100	188905225	2710	2710	2710	2710	0
284	20240314	150000	188905225	2710	2710	2710	2710	201
285	20240314	145900	188360515	2710	2710	2710	2710	1
286	20240314	145800	188357805	2700	2700	2700	2700	0
287	20240314	145700	188357805	2700	2700	2700	2700	0
288	20240314	145600	188357805	2700	2700	2700	2700	0
289	20240314	145500	188357805	2700	2700	2700	2700	19
290	20240314	145400	188306505	2695	2695	2695	2695	0
291	20240314	145300	188306505	2695	2710	2710	2695	11
292	20240314	145200	188276800	2700	2700	2700	2700	0
293	20240314	145100	188276800	2700	2700	2700	2700	42
294	20240314	145000	188163400	2710	2710	2710	2710	0
295	20240314	144900	188163400	2710	2710	2710	2710	0
296	20240314	144800	188163400	2710	2710	2710	2710	0
297	20240314	144700	188163400	2710	2710	2710	2710	0
298	20240314	144600	188163400	2710	2710	2710	2710	0
299	20240314	144500	188163400	2710	2710	2710	2710	0
300	20240314	144400	188163400	2710	2710	2710	2710	0
301	20240314	144300	188163400	2710	2700	2710	2700	7
302	20240314	144200	188144490	2700	2700	2700	2700	2
303	20240314	144100	188139090	2710	2710	2710	2710	1
304	20240314	144000	188136380	2700	2700	2700	2700	0
305	20240314	143900	188136380	2700	2700	2700	2700	2
306	20240314	143800	188130980	2710	2710	2710	2710	1
307	20240314	143700	188128270	2695	2700	2700	2695	36
308	20240314	143600	188031240	2710	2710	2710	2710	0
309	20240314	143500	188031240	2710	2710	2710	2710	0
310	20240314	143400	188031240	2710	2710	2710	2710	1
311	20240314	143300	188028530	2690	2710	2710	2690	16
312	20240314	143200	187985455	2695	2695	2695	2695	0
313	20240314	143100	187985455	2695	2695	2695	2695	0
314	20240314	143000	187985455	2695	2695	2695	2695	0
315	20240314	142900	187985455	2695	2700	2700	2695	703
316	20240314	142800	186089965	2715	2715	2715	2715	0
317	20240314	142700	186089965	2715	2715	2715	2715	0
318	20240314	142600	186089965	2715	2715	2715	2715	0
319	20240314	142500	186089965	2715	2715	2715	2715	376
320	20240314	142400	185069125	2710	2710	2710	2710	0
321	20240314	142300	185069125	2710	2710	2710	2710	1000
322	20240314	142200	182359125	2710	2710	2710	2710	0
323	20240314	142100	182359125	2710	2710	2710	2710	100
324	20240314	142000	182088125	2710	2705	2710	2705	158
325	20240314	141900	181660235	2705	2705	2705	2705	342
326	20240314	141800	180735125	2705	2705	2705	2705	0
327	20240314	141700	180735125	2705	2705	2705	2705	100
328	20240314	141600	180464625	2705	2705	2705	2705	0
329	20240314	141500	180464625	2705	2705	2705	2705	50
330	20240314	141400	180329375	2705	2705	2705	2705	257
331	20240314	141300	179634190	2700	2700	2700	2700	0
332	20240314	141200	179634190	2700	2700	2700	2700	0
333	20240314	141100	179634190	2700	2700	2700	2700	127
334	20240314	141000	179291290	2700	2700	2700	2700	2
335	20240314	140900	179285890	2700	2700	2700	2700	40
336	20240314	140800	179177890	2700	2700	2700	2700	20
337	20240314	140700	179123890	2700	2700	2700	2700	0
338	20240314	140600	179123890	2700	2700	2700	2700	18
339	20240314	140500	179075290	2700	2700	2700	2700	0
340	20240314	140400	179075290	2700	2700	2700	2700	0
341	20240314	140300	179075290	2700	2700	2700	2700	0
342	20240314	140200	179075290	2700	2700	2700	2700	0
343	20240314	140100	179075290	2700	2700	2700	2700	0
344	20240314	140000	179075290	2700	2700	2700	2700	0
345	20240314	135900	179075290	2700	2700	2700	2700	0
346	20240314	135800	179075290	2700	2700	2700	2700	0
347	20240314	135700	179075290	2700	2700	2700	2700	0
348	20240314	135600	179075290	2700	2700	2700	2700	0
349	20240314	135500	179075290	2700	2700	2700	2700	0
350	20240314	135400	179075290	2700	2700	2700	2700	0
351	20240314	135300	179075290	2700	2700	2700	2700	0
352	20240314	135200	179075290	2700	2700	2700	2700	0
353	20240314	135100	179075290	2700	2700	2700	2700	1
354	20240314	135000	179072590	2700	2700	2700	2700	0
355	20240314	134900	179072590	2700	2700	2700	2700	0
356	20240314	134800	179072590	2700	2705	2710	2700	208
357	20240314	134700	178510615	2710	2710	2710	2710	3
358	20240314	134600	178502485	2710	2710	2710	2710	0
359	20240314	134500	178502485	2710	2710	2710	2710	0
360	20240314	134400	178502485	2710	2710	2710	2710	0
361	20240314	134300	178502485	2710	2710	2710	2710	0
362	20240314	134200	178502485	2710	2710	2710	2710	1
363	20240314	134100	178499775	2700	2700	2700	2700	0
364	20240314	134000	178499775	2700	2700	2700	2700	5
365	20240314	133900	178486275	2700	2700	2700	2700	400
366	20240314	133800	177406275	2705	2705	2705	2705	0
367	20240314	133700	177406275	2705	2705	2705	2705	300
368	20240314	133600	176594775	2705	2705	2705	2705	200
369	20240314	133500	176053775	2705	2705	2705	2705	10
370	20240314	133400	176026725	2705	2705	2705	2705	0
371	20240314	133300	176026725	2705	2705	2705	2705	20
372	20240314	133200	175972625	2705	2705	2705	2705	0
373	20240314	133100	175972625	2705	2705	2705	2705	0
374	20240314	133000	175972625	2705	2705	2705	2705	3
375	20240314	132900	175964510	2705	2705	2705	2705	0
376	20240314	132800	175964510	2705	2705	2705	2705	0
377	20240314	132700	175964510	2705	2705	2705	2705	0
378	20240314	132600	175964510	2705	2705	2705	2705	0
379	20240314	132500	175964510	2705	2705	2705	2705	0
380	20240314	132400	175964510	2705	2705	2705	2705	0
381	20240314	132300	175964510	2705	2705	2705	2705	0
382	20240314	132200	175964510	2705	2705	2705	2705	90
383	20240314	132100	175721060	2705	2705	2705	2705	412
384	20240314	132000	174606600	2705	2705	2705	2705	0
385	20240314	131900	174606600	2705	2705	2705	2705	0
386	20240314	131800	174606600	2705	2705	2705	2705	0
387	20240314	131700	174606600	2705	2705	2705	2705	0
388	20240314	131600	174606600	2705	2705	2705	2705	1
389	20240314	131500	174603895	2705	2705	2705	2705	20
390	20240314	131400	174549795	2705	2705	2705	2705	0
391	20240314	131300	174549795	2705	2705	2705	2705	1
392	20240314	131200	174547090	2700	2700	2700	2700	427
393	20240314	131100	173394190	2700	2700	2700	2700	0
394	20240314	131000	173394190	2700	2700	2700	2700	1
395	20240314	130900	173391490	2705	2705	2705	2705	0
396	20240314	130800	173391490	2705	2705	2705	2705	0
397	20240314	130700	173391490	2705	2705	2705	2705	7
398	20240314	130600	173372555	2700	2700	2700	2700	0
399	20240314	130500	173372555	2700	2700	2700	2700	100
400	20240314	130400	173102555	2705	2705	2705	2705	0
401	20240314	130300	173102555	2705	2705	2705	2705	5
402	20240314	130200	173089030	2705	2705	2705	2705	0
403	20240314	130100	173089030	2705	2705	2705	2705	0
404	20240314	130000	173089030	2705	2705	2705	2705	0
405	20240314	125900	173089030	2705	2705	2705	2705	1
406	20240314	125800	173086325	2705	2705	2705	2705	0
407	20240314	125700	173086325	2705	2705	2705	2705	5
408	20240314	125600	173072800	2705	2705	2705	2705	11
409	20240314	125500	173043045	2700	2700	2700	2700	0
410	20240314	125400	173043045	2700	2700	2700	2700	1000
411	20240314	125300	170343045	2705	2705	2705	2705	0
412	20240314	125200	170343045	2705	2705	2705	2705	0
413	20240314	125100	170343045	2705	2705	2705	2705	0
414	20240314	125000	170343045	2705	2705	2705	2705	1
415	20240314	124900	170340340	2700	2700	2700	2700	0
416	20240314	124800	170340340	2700	2700	2700	2700	0
417	20240314	124700	170340340	2700	2700	2700	2700	413
418	20240314	124600	169225240	2705	2705	2705	2705	0
419	20240314	124500	169225240	2705	2705	2705	2705	0
420	20240314	124400	169225240	2705	2705	2705	2705	0
421	20240314	124300	169225240	2705	2705	2705	2705	0
422	20240314	124200	169225240	2705	2705	2705	2705	222
423	20240314	124100	168624730	2710	2710	2710	2710	0
424	20240314	124000	168624730	2710	2710	2710	2710	0
425	20240314	123900	168624730	2710	2710	2710	2710	0
426	20240314	123800	168624730	2710	2710	2710	2710	0
427	20240314	123700	168624730	2710	2710	2710	2710	200
428	20240314	123600	168082730	2705	2705	2705	2705	0
429	20240314	123500	168082730	2705	2705	2705	2705	0
430	20240314	123400	168082730	2705	2705	2705	2705	0
431	20240314	123300	168082730	2705	2705	2705	2705	0
432	20240314	123200	168082730	2705	2705	2705	2705	179
433	20240314	123100	167598535	2705	2705	2705	2705	0
434	20240314	123000	167598535	2705	2705	2705	2705	0
435	20240314	122900	167598535	2705	2705	2705	2705	0
436	20240314	122800	167598535	2705	2705	2705	2705	100
437	20240314	122700	167328035	2710	2710	2710	2710	0
438	20240314	122600	167328035	2710	2710	2710	2710	0
439	20240314	122500	167328035	2710	2710	2710	2710	0
440	20240314	122400	167328035	2710	2710	2710	2710	1
441	20240314	122300	167325325	2710	2710	2710	2710	0
442	20240314	122200	167325325	2710	2710	2710	2710	0
443	20240314	122100	167325325	2710	2710	2710	2710	0
444	20240314	122000	167325325	2710	2710	2710	2710	0
445	20240314	121900	167325325	2710	2705	2710	2705	167
446	20240314	121800	166873585	2705	2710	2710	2705	65
447	20240314	121700	166697510	2710	2710	2710	2710	0
448	20240314	121600	166697510	2710	2710	2710	2710	0
449	20240314	121500	166697510	2710	2710	2710	2710	0
450	20240314	121400	166697510	2710	2710	2710	2710	0
451	20240314	121300	166697510	2710	2710	2710	2710	0
452	20240314	121200	166697510	2710	2710	2710	2710	51
453	20240314	121100	166559300	2710	2710	2710	2710	0
454	20240314	121000	166559300	2710	2710	2710	2710	0
455	20240314	120900	166559300	2710	2710	2710	2710	0
456	20240314	120800	166559300	2710	2710	2710	2710	0
457	20240314	120700	166559300	2710	2710	2710	2710	0
458	20240314	120600	166559300	2710	2710	2710	2710	0
459	20240314	120500	166559300	2710	2710	2710	2705	5
460	20240314	120400	166545765	2705	2705	2705	2705	0
461	20240314	120300	166545765	2705	2705	2705	2705	1446
462	20240314	120200	162634335	2710	2710	2710	2710	200
463	20240314	120100	162092335	2715	2715	2715	2715	0
464	20240314	120000	162092335	2715	2715	2715	2715	0
465	20240314	115900	162092335	2715	2715	2715	2715	0
466	20240314	115800	162092335	2715	2715	2715	2715	0
467	20240314	115700	162092335	2715	2715	2715	2715	90
468	20240314	115600	161847985	2715	2715	2715	2715	0
469	20240314	115500	161847985	2715	2715	2715	2715	0
470	20240314	115400	161847985	2715	2715	2715	2715	0
471	20240314	115300	161847985	2715	2715	2715	2715	0
472	20240314	115200	161847985	2715	2715	2715	2715	1509
473	20240314	115100	157751050	2715	2715	2715	2715	0
474	20240314	115000	157751050	2715	2715	2715	2715	0
475	20240314	114900	157751050	2715	2715	2715	2715	0
476	20240314	114800	157751050	2715	2715	2715	2715	841
477	20240314	114700	155467735	2715	2715	2715	2715	338
478	20240314	114600	154550065	2710	2710	2710	2710	602
479	20240314	114500	152918645	2710	2710	2710	2710	0
480	20240314	114400	152918645	2710	2710	2710	2710	0
481	20240314	114300	152918645	2710	2710	2710	2710	0
482	20240314	114200	152918645	2710	2710	2710	2710	0
483	20240314	114100	152918645	2710	2710	2710	2710	0
484	20240314	114000	152918645	2710	2710	2710	2710	1
485	20240314	113900	152915935	2705	2705	2705	2705	0
486	20240314	113800	152915935	2705	2705	2705	2705	200
487	20240314	113700	152374935	2710	2710	2710	2710	0
488	20240314	113600	152374935	2710	2710	2710	2710	24
489	20240314	113500	152309895	2710	2710	2710	2710	0
490	20240314	113400	152309895	2710	2710	2710	2710	1
491	20240314	113300	152307185	2705	2705	2705	2705	0
492	20240314	113200	152307185	2705	2705	2705	2705	0
493	20240314	113100	152307185	2705	2705	2705	2705	0
494	20240314	113000	152307185	2705	2710	2710	2705	31
495	20240314	112900	152223180	2710	2710	2710	2710	0
496	20240314	112800	152223180	2710	2710	2710	2710	0
497	20240314	112700	152223180	2710	2710	2710	2710	0
498	20240314	112600	152223180	2710	2705	2710	2705	20
499	20240314	112500	152168995	2705	2705	2705	2705	0
500	20240314	112400	152168995	2705	2705	2705	2705	0
501	20240314	112300	152168995	2705	2705	2705	2705	0
502	20240314	112200	152168995	2705	2705	2705	2705	0
503	20240314	112100	152168995	2705	2705	2705	2705	0
504	20240314	112000	152168995	2705	2705	2705	2705	0
505	20240314	111900	152168995	2705	2705	2705	2705	0
506	20240314	111800	152168995	2705	2705	2705	2705	0
507	20240314	111700	152168995	2705	2705	2705	2705	0
508	20240314	111600	152168995	2705	2705	2705	2705	0
509	20240314	111500	152168995	2705	2705	2705	2705	0
510	20240314	111400	152168995	2705	2705	2705	2705	0
511	20240314	111300	152168995	2705	2705	2705	2705	0
512	20240314	111200	152168995	2705	2705	2705	2705	0
513	20240314	111100	152168995	2705	2705	2705	2705	0
514	20240314	111000	152168995	2705	2705	2705	2705	0
515	20240314	110900	152168995	2705	2705	2705	2705	10
516	20240314	110800	152141945	2710	2710	2710	2710	0
517	20240314	110700	152141945	2710	2710	2710	2710	150
518	20240314	110600	151735445	2705	2700	2705	2700	1994
519	20240314	110500	146345000	2695	2695	2695	2695	3461
520	20240314	110400	137017605	2695	2695	2695	2695	0
521	20240314	110300	137017605	2695	2695	2695	2695	0
522	20240314	110200	137017605	2695	2695	2695	2695	8
523	20240314	110100	136996045	2695	2695	2695	2695	0
524	20240314	110000	136996045	2695	2695	2695	2695	0
525	20240314	105900	136996045	2695	2695	2695	2695	25
526	20240314	105800	136928670	2685	2685	2685	2685	0
527	20240314	105700	136928670	2685	2685	2685	2685	0
528	20240314	105600	136928670	2685	2685	2685	2685	126
529	20240314	105500	136590360	2685	2685	2685	2685	0
530	20240314	105400	136590360	2685	2685	2685	2685	0
531	20240314	105300	136590360	2685	2685	2685	2685	0
532	20240314	105200	136590360	2685	2685	2685	2685	0
533	20240314	105100	136590360	2685	2685	2685	2685	0
534	20240314	105000	136590360	2685	2690	2690	2685	298
535	20240314	104900	135790185	2690	2690	2690	2690	0
536	20240314	104800	135790185	2690	2690	2690	2690	0
537	20240314	104700	135790185	2690	2690	2690	2690	0
538	20240314	104600	135790185	2690	2685	2690	2685	213
539	20240314	104500	135218275	2685	2685	2685	2685	7
540	20240314	104400	135199480	2685	2685	2685	2685	0
541	20240314	104300	135199480	2685	2685	2685	2685	0
542	20240314	104200	135199480	2685	2685	2685	2685	0
543	20240314	104100	135199480	2685	2685	2685	2685	66
544	20240314	104000	135022270	2685	2685	2685	2685	0
545	20240314	103900	135022270	2685	2685	2685	2685	4
546	20240314	103800	135011530	2680	2685	2685	2680	39
547	20240314	103700	134906820	2680	2680	2680	2680	0
548	20240314	103600	134906820	2680	2680	2680	2680	0
549	20240314	103500	134906820	2680	2680	2680	2680	0
550	20240314	103400	134906820	2680	2685	2685	2680	9
551	20240314	103300	134882665	2680	2680	2680	2680	0
552	20240314	103200	134882665	2680	2680	2680	2680	0
553	20240314	103100	134882665	2680	2680	2680	2680	0
554	20240314	103000	134882665	2680	2680	2680	2680	1
555	20240314	102900	134879985	2685	2685	2685	2685	0
556	20240314	102800	134879985	2685	2685	2685	2685	0
557	20240314	102700	134879985	2685	2685	2685	2685	0
558	20240314	102600	134879985	2685	2685	2685	2685	0
559	20240314	102500	134879985	2685	2685	2685	2685	0
560	20240314	102400	134879985	2685	2685	2685	2685	489
561	20240314	102300	133567020	2705	2705	2705	2705	150
562	20240314	102200	133161270	2705	2705	2705	2705	0
563	20240314	102100	133161270	2705	2705	2705	2705	1
564	20240314	102000	133158565	2685	2685	2685	2685	0
565	20240314	101900	133158565	2685	2685	2685	2685	0
566	20240314	101800	133158565	2685	2685	2685	2685	0
567	20240314	101700	133158565	2685	2685	2685	2685	0
568	20240314	101600	133158565	2685	2685	2685	2685	289
569	20240314	101500	132382600	2685	2685	2685	2685	0
570	20240314	101400	132382600	2685	2685	2685	2685	0
571	20240314	101300	132382600	2685	2685	2685	2685	0
572	20240314	101200	132382600	2685	2705	2705	2685	8
573	20240314	101100	132361040	2690	2705	2705	2690	21
574	20240314	101000	132304520	2705	2705	2705	2705	0
575	20240314	100900	132304520	2705	2705	2705	2705	0
576	20240314	100800	132304520	2705	2705	2705	2705	100
577	20240314	100700	132034020	2690	2695	2695	2690	1258
578	20240314	100600	128649300	2700	2700	2700	2700	568
579	20240314	100500	127115700	2695	2695	2695	2695	0
580	20240314	100400	127115700	2695	2700	2700	2695	673
581	20240314	100300	125301400	2700	2700	2700	2700	1
582	20240314	100200	125298700	2700	2700	2700	2700	0
583	20240314	100100	125298700	2700	2700	2700	2700	0
584	20240314	100000	125298700	2700	2705	2705	2700	1031
585	20240314	095900	122514900	2710	2710	2710	2710	10
586	20240314	095800	122487800	2710	2710	2710	2710	0
587	20240314	095700	122487800	2710	2710	2710	2710	0
588	20240314	095600	122487800	2710	2710	2710	2710	2
589	20240314	095500	122482380	2710	2710	2710	2710	1
590	20240314	095400	122479670	2710	2710	2710	2710	2
591	20240314	095300	122474250	2710	2710	2710	2710	25
592	20240314	095200	122406500	2710	2710	2710	2710	0
593	20240314	095100	122406500	2710	2710	2710	2710	20
594	20240314	095000	122352300	2710	2710	2710	2710	0
595	20240314	094900	122352300	2710	2710	2710	2710	0
596	20240314	094800	122352300	2710	2710	2710	2710	0
597	20240314	094700	122352300	2710	2710	2710	2710	2
598	20240314	094600	122346880	2695	2710	2710	2695	1068
599	20240314	094500	119465500	2700	2700	2700	2700	3
600	20240314	094400	119457400	2710	2710	2710	2710	0
601	20240314	094300	119457400	2710	2710	2710	2710	0
602	20240314	094200	119457400	2710	2710	2710	2710	36
603	20240314	094100	119359840	2710	2710	2710	2710	0
604	20240314	094000	119359840	2710	2710	2710	2710	0
605	20240314	093900	119359840	2710	2710	2710	2710	36
606	20240314	093800	119262280	2710	2710	2710	2710	3
607	20240314	093700	119254150	2710	2710	2710	2710	0
608	20240314	093600	119254150	2710	2710	2710	2710	0
609	20240314	093500	119254150	2710	2710	2710	2710	0
610	20240314	093400	119254150	2710	2710	2710	2695	703
611	20240314	093300	117359520	2700	2700	2700	2700	12
612	20240314	093200	117327120	2695	2700	2700	2695	1500
613	20240314	093100	113278735	2700	2700	2700	2700	1000
614	20240314	093000	110578735	2710	2710	2710	2710	11
615	20240314	092900	110548925	2710	2700	2710	2700	51
616	20240314	092800	110410725	2715	2715	2715	2715	2
617	20240314	092700	110405295	2710	2705	2715	2705	3482
618	20240314	092600	100974285	2705	2705	2705	2705	21
619	20240314	092500	100917480	2705	2705	2705	2705	1
620	20240314	092400	100914775	2700	2700	2700	2700	0
621	20240314	092300	100914775	2700	2700	2700	2700	15
622	20240314	092200	100874275	2700	2700	2700	2700	2
623	20240314	092100	100868875	2695	2690	2695	2690	2
624	20240314	092000	100863490	2690	2690	2690	2690	62
625	20240314	091900	100696710	2695	2695	2695	2695	500
626	20240314	091800	99349210	2710	2695	2710	2695	112
627	20240314	091700	99047355	2715	2705	2715	2700	448
628	20240314	091600	97836370	2715	2710	2715	2700	1348
629	20240314	091500	94184275	2715	2725	2725	2715	510
630	20240314	091400	92797750	2715	2715	2715	2715	50
631	20240314	091300	92662000	2710	2725	2730	2710	3697
632	20240314	091200	82571495	2730	2720	2730	2720	3212
633	20240314	091100	73810540	2710	2725	2730	2705	1608
634	20240314	091000	69430780	2725	2700	2725	2700	1598
635	20240314	090900	65083780	2700	2700	2700	2700	0
636	20240314	090800	65083780	2700	2730	2730	2700	77
637	20240314	090700	64875235	2730	2685	2730	2685	4984
638	20240314	090600	51398170	2685	2685	2685	2685	0
639	20240314	090500	51398170	2685	2685	2685	2685	1
640	20240314	090400	51395485	2685	2685	2685	2685	1
641	20240314	090300	51392800	2685	2680	2685	2680	550
642	20240314	090200	49916900	2680	2680	2680	2680	1
643	20240314	090100	49914220	2680	2680	2680	2680	100
644	20240314	090000	49646220	2685	2650	2685	2650	18723