KissMeData/052860/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	193200	162447250	2705	2705	2705	2705	3006
3	20240311	193100	162447250	2705	2705	2705	2705	0
4	20240311	193000	162447250	2705	2705	2705	2705	0
5	20240311	192900	162447250	2705	2705	2705	2705	0
6	20240311	192800	162447250	2705	2705	2705	2705	0
7	20240311	192700	162447250	2705	2705	2705	2705	0
8	20240311	192600	162447250	2705	2705	2705	2705	0
9	20240311	192500	162447250	2705	2705	2705	2705	0
10	20240311	192400	162447250	2705	2705	2705	2705	0
11	20240311	192300	162447250	2705	2705	2705	2705	0
12	20240311	192200	162447250	2705	2705	2705	2705	0
13	20240311	192100	162447250	2705	2705	2705	2705	0
14	20240311	192000	162447250	2705	2705	2705	2705	0
15	20240311	191900	162447250	2705	2705	2705	2705	0
16	20240311	191800	162447250	2705	2705	2705	2705	0
17	20240311	191700	162447250	2705	2705	2705	2705	0
18	20240311	191600	162447250	2705	2705	2705	2705	0
19	20240311	191500	162447250	2705	2705	2705	2705	0
20	20240311	191400	162447250	2705	2705	2705	2705	0
21	20240311	191300	162447250	2705	2705	2705	2705	0
22	20240311	191200	162447250	2705	2705	2705	2705	0
23	20240311	191100	162447250	2705	2705	2705	2705	0
24	20240311	191000	162447250	2705	2705	2705	2705	0
25	20240311	190900	162447250	2705	2705	2705	2705	0
26	20240311	190800	162447250	2705	2705	2705	2705	0
27	20240311	190700	162447250	2705	2705	2705	2705	0
28	20240311	190600	162447250	2705	2705	2705	2705	0
29	20240311	190500	162447250	2705	2705	2705	2705	0
30	20240311	190400	162447250	2705	2705	2705	2705	0
31	20240311	190300	162447250	2705	2705	2705	2705	0
32	20240311	190200	162447250	2705	2705	2705	2705	3006
33	20240311	190100	162447250	2705	2705	2705	2705	0
34	20240311	190000	162447250	2705	2705	2705	2705	0
35	20240311	185900	162447250	2705	2705	2705	2705	0
36	20240311	185800	162447250	2705	2705	2705	2705	0
37	20240311	185700	162447250	2705	2705	2705	2705	0
38	20240311	185600	162447250	2705	2705	2705	2705	0
39	20240311	185500	162447250	2705	2705	2705	2705	0
40	20240311	185400	162447250	2705	2705	2705	2705	0
41	20240311	185300	162447250	2705	2705	2705	2705	0
42	20240311	185200	162447250	2705	2705	2705	2705	0
43	20240311	185100	162447250	2705	2705	2705	2705	0
44	20240311	185000	162447250	2705	2705	2705	2705	0
45	20240311	184900	162447250	2705	2705	2705	2705	0
46	20240311	184800	162447250	2705	2705	2705	2705	0
47	20240311	184700	162447250	2705	2705	2705	2705	0
48	20240311	184600	162447250	2705	2705	2705	2705	0
49	20240311	184500	162447250	2705	2705	2705	2705	0
50	20240311	184400	162447250	2705	2705	2705	2705	0
51	20240311	184300	162447250	2705	2705	2705	2705	0
52	20240311	184200	162447250	2705	2705	2705	2705	0
53	20240311	184100	162447250	2705	2705	2705	2705	0
54	20240311	184000	162447250	2705	2705	2705	2705	0
55	20240311	183900	162447250	2705	2705	2705	2705	0
56	20240311	183800	162447250	2705	2705	2705	2705	0
57	20240311	183700	162447250	2705	2705	2705	2705	0
58	20240311	183600	162447250	2705	2705	2705	2705	0
59	20240311	183500	162447250	2705	2705	2705	2705	0
60	20240311	183400	162447250	2705	2705	2705	2705	0
61	20240311	183300	162447250	2705	2705	2705	2705	0
62	20240311	183200	162447250	2705	2705	2705	2705	3006
63	20240311	183100	162447250	2705	2705	2705	2705	0
64	20240311	183000	162447250	2705	2705	2705	2705	0
65	20240311	182900	162447250	2705	2705	2705	2705	0
66	20240311	182800	162447250	2705	2705	2705	2705	0
67	20240311	182700	162447250	2705	2705	2705	2705	0
68	20240311	182600	162447250	2705	2705	2705	2705	0
69	20240311	182500	162447250	2705	2705	2705	2705	0
70	20240311	182400	162447250	2705	2705	2705	2705	0
71	20240311	182300	162447250	2705	2705	2705	2705	0
72	20240311	182200	162447250	2705	2705	2705	2705	0
73	20240311	182100	162447250	2705	2705	2705	2705	0
74	20240311	182000	162447250	2705	2705	2705	2705	0
75	20240311	181900	162447250	2705	2705	2705	2705	0
76	20240311	181800	162447250	2705	2705	2705	2705	0
77	20240311	181700	162447250	2705	2705	2705	2705	0
78	20240311	181600	162447250	2705	2705	2705	2705	0
79	20240311	181500	162447250	2705	2705	2705	2705	0
80	20240311	181400	162447250	2705	2705	2705	2705	0
81	20240311	181300	162447250	2705	2705	2705	2705	0
82	20240311	181200	162447250	2705	2705	2705	2705	0
83	20240311	181100	162447250	2705	2705	2705	2705	0
84	20240311	181000	162447250	2705	2705	2705	2705	0
85	20240311	180900	162447250	2705	2705	2705	2705	0
86	20240311	180800	162447250	2705	2705	2705	2705	0
87	20240311	180700	162447250	2705	2705	2705	2705	0
88	20240311	180600	162447250	2705	2705	2705	2705	0
89	20240311	180500	162447250	2705	2705	2705	2705	0
90	20240311	180400	162447250	2705	2705	2705	2705	0
91	20240311	180300	162447250	2705	2705	2705	2705	0
92	20240311	180200	162447250	2705	2705	2705	2705	3006
93	20240311	180100	162447250	2705	2705	2705	2705	0
94	20240311	180000	162447250	2705	2705	2705	2705	0
95	20240311	175900	162447250	2705	2705	2705	2705	0
96	20240311	175800	162447250	2705	2705	2705	2705	0
97	20240311	175700	162447250	2705	2705	2705	2705	0
98	20240311	175600	162447250	2705	2705	2705	2705	0
99	20240311	175500	162447250	2705	2705	2705	2705	0
100	20240311	175400	162447250	2705	2705	2705	2705	0
101	20240311	175300	162447250	2705	2705	2705	2705	0
102	20240311	175200	162447250	2705	2705	2705	2705	0
103	20240311	175100	162447250	2705	2705	2705	2705	0
104	20240311	175000	162447250	2705	2705	2705	2705	0
105	20240311	174900	162447250	2705	2705	2705	2705	0
106	20240311	174800	162447250	2705	2705	2705	2705	0
107	20240311	174700	162447250	2705	2705	2705	2705	0
108	20240311	174600	162447250	2705	2705	2705	2705	0
109	20240311	174500	162447250	2705	2705	2705	2705	0
110	20240311	174400	162447250	2705	2705	2705	2705	0
111	20240311	174300	162447250	2705	2705	2705	2705	0
112	20240311	174200	162447250	2705	2705	2705	2705	0
113	20240311	174100	162447250	2705	2705	2705	2705	0
114	20240311	174000	162447250	2705	2705	2705	2705	0
115	20240311	173900	162447250	2705	2705	2705	2705	0
116	20240311	173800	162447250	2705	2705	2705	2705	0
117	20240311	173700	162447250	2705	2705	2705	2705	0
118	20240311	173600	162447250	2705	2705	2705	2705	0
119	20240311	173500	162447250	2705	2705	2705	2705	0
120	20240311	173400	162447250	2705	2705	2705	2705	0
121	20240311	173300	162447250	2705	2705	2705	2705	0
122	20240311	173200	162447250	2705	2705	2705	2705	3006
123	20240311	173100	162447250	2705	2705	2705	2705	0
124	20240311	173000	162447250	2705	2705	2705	2705	0
125	20240311	172900	162447250	2705	2705	2705	2705	0
126	20240311	172800	162447250	2705	2705	2705	2705	0
127	20240311	172700	162447250	2705	2705	2705	2705	0
128	20240311	172600	162447250	2705	2705	2705	2705	0
129	20240311	172500	162447250	2705	2705	2705	2705	0
130	20240311	172400	162447250	2705	2705	2705	2705	0
131	20240311	172300	162447250	2705	2705	2705	2705	0
132	20240311	172200	162447250	2705	2705	2705	2705	0
133	20240311	172100	162447250	2705	2705	2705	2705	0
134	20240311	172000	162447250	2705	2705	2705	2705	0
135	20240311	171900	162447250	2705	2705	2705	2705	0
136	20240311	171800	162447250	2705	2705	2705	2705	0
137	20240311	171700	162447250	2705	2705	2705	2705	0
138	20240311	171600	162447250	2705	2705	2705	2705	0
139	20240311	171500	162447250	2705	2705	2705	2705	0
140	20240311	171400	162447250	2705	2705	2705	2705	0
141	20240311	171300	162447250	2705	2705	2705	2705	0
142	20240311	171200	162447250	2705	2705	2705	2705	0
143	20240311	171100	162447250	2705	2705	2705	2705	0
144	20240311	171000	162447250	2705	2705	2705	2705	0
145	20240311	170900	162447250	2705	2705	2705	2705	0
146	20240311	170800	162447250	2705	2705	2705	2705	0
147	20240311	170700	162447250	2705	2705	2705	2705	0
148	20240311	170600	162447250	2705	2705	2705	2705	0
149	20240311	170500	162447250	2705	2705	2705	2705	0
150	20240311	170400	162447250	2705	2705	2705	2705	0
151	20240311	170300	162447250	2705	2705	2705	2705	0
152	20240311	170200	162447250	2705	2705	2705	2705	3006
153	20240311	170100	162447250	2705	2705	2705	2705	0
154	20240311	170000	162447250	2705	2705	2705	2705	0
155	20240311	165900	162447250	2705	2705	2705	2705	0
156	20240311	165800	162447250	2705	2705	2705	2705	0
157	20240311	165700	162447250	2705	2705	2705	2705	0
158	20240311	165600	162447250	2705	2705	2705	2705	0
159	20240311	165500	162447250	2705	2705	2705	2705	0
160	20240311	165400	162447250	2705	2705	2705	2705	0
161	20240311	165300	162447250	2705	2705	2705	2705	0
162	20240311	165200	162447250	2705	2705	2705	2705	0
163	20240311	165100	162447250	2705	2705	2705	2705	0
164	20240311	165000	162447250	2705	2705	2705	2705	0
165	20240311	164900	162447250	2705	2705	2705	2705	0
166	20240311	164800	162447250	2705	2705	2705	2705	0
167	20240311	164700	162447250	2705	2705	2705	2705	0
168	20240311	164600	162447250	2705	2705	2705	2705	0
169	20240311	164500	162447250	2705	2705	2705	2705	0
170	20240311	164400	162447250	2705	2705	2705	2705	0
171	20240311	164300	162447250	2705	2705	2705	2705	0
172	20240311	164200	162447250	2705	2705	2705	2705	0
173	20240311	164100	162447250	2705	2705	2705	2705	0
174	20240311	164000	162447250	2705	2705	2705	2705	0
175	20240311	163900	162447250	2705	2705	2705	2705	0
176	20240311	163800	162447250	2705	2705	2705	2705	0
177	20240311	163700	162447250	2705	2705	2705	2705	0
178	20240311	163600	162447250	2705	2705	2705	2705	0
179	20240311	163500	162447250	2705	2705	2705	2705	0
180	20240311	163400	162447250	2705	2705	2705	2705	0
181	20240311	163300	162447250	2705	2705	2705	2705	0
182	20240311	163200	162447250	2705	2705	2705	2705	3006
183	20240311	163100	162447250	2705	2705	2705	2705	0
184	20240311	163000	162447250	2705	2705	2705	2705	0
185	20240311	162900	162447250	2705	2705	2705	2705	0
186	20240311	162800	162447250	2705	2705	2705	2705	0
187	20240311	162700	162447250	2705	2705	2705	2705	0
188	20240311	162600	162447250	2705	2705	2705	2705	0
189	20240311	162500	162447250	2705	2705	2705	2705	0
190	20240311	162400	162447250	2705	2705	2705	2705	0
191	20240311	162300	162447250	2705	2705	2705	2705	0
192	20240311	162200	162447250	2705	2705	2705	2705	0
193	20240311	162100	162447250	2705	2705	2705	2705	0
194	20240311	162000	162447250	2705	2705	2705	2705	0
195	20240311	161900	162447250	2705	2705	2705	2705	0
196	20240311	161800	162447250	2705	2705	2705	2705	0
197	20240311	161700	162447250	2705	2705	2705	2705	0
198	20240311	161600	162447250	2705	2705	2705	2705	0
199	20240311	161500	162447250	2705	2705	2705	2705	0
200	20240311	161400	162447250	2705	2705	2705	2705	0
201	20240311	161300	162447250	2705	2705	2705	2705	0
202	20240311	161200	162447250	2705	2705	2705	2705	0
203	20240311	161100	162447250	2705	2705	2705	2705	0
204	20240311	161000	162447250	2705	2705	2705	2705	0
205	20240311	160900	162447250	2705	2705	2705	2705	0
206	20240311	160800	162447250	2705	2705	2705	2705	0
207	20240311	160700	162447250	2705	2705	2705	2705	0
208	20240311	160600	162447250	2705	2705	2705	2705	0
209	20240311	160500	162447250	2705	2705	2705	2705	0
210	20240311	160400	162447250	2705	2705	2705	2705	0
211	20240311	160300	162447250	2705	2705	2705	2705	0
212	20240311	160200	162447250	2705	2705	2705	2705	3006
213	20240311	160100	162447250	2705	2705	2705	2705	0
214	20240311	160000	162447250	2705	2705	2705	2705	0
215	20240311	155900	162447250	2705	2705	2705	2705	0
216	20240311	155800	162447250	2705	2705	2705	2705	0
217	20240311	155700	162447250	2705	2705	2705	2705	0
218	20240311	155600	162447250	2705	2705	2705	2705	0
219	20240311	155500	162447250	2705	2705	2705	2705	0
220	20240311	155400	162447250	2705	2705	2705	2705	0
221	20240311	155300	162447250	2705	2705	2705	2705	0
222	20240311	155200	162447250	2705	2705	2705	2705	0
223	20240311	155100	162447250	2705	2705	2705	2705	0
224	20240311	155000	162447250	2705	2705	2705	2705	0
225	20240311	154900	162447250	2705	2705	2705	2705	0
226	20240311	154800	162447250	2705	2705	2705	2705	0
227	20240311	154700	162447250	2705	2705	2705	2705	0
228	20240311	154600	162447250	2705	2705	2705	2705	0
229	20240311	154500	162447250	2705	2705	2705	2705	0
230	20240311	154400	162447250	2705	2705	2705	2705	0
231	20240311	154300	162447250	2705	2705	2705	2705	0
232	20240311	154200	162447250	2705	2705	2705	2705	0
233	20240311	154100	162447250	2705	2705	2705	2705	0
234	20240311	154000	162447250	2705	2705	2705	2705	0
235	20240311	153900	162447250	2705	2705	2705	2705	0
236	20240311	153800	162447250	2705	2705	2705	2705	0
237	20240311	153700	162447250	2705	2705	2705	2705	0
238	20240311	153600	162447250	2705	2705	2705	2705	0
239	20240311	153500	162447250	2705	2705	2705	2705	0
240	20240311	153400	162447250	2705	2705	2705	2705	0
241	20240311	153300	162447250	2705	2705	2705	2705	0
242	20240311	153200	162447250	2705	2705	2705	2705	3006
243	20240311	153100	162447250	2705	2705	2705	2705	0
244	20240311	153000	162447250	2705	2705	2705	2705	3006
245	20240311	152900	154316020	2720	2720	2720	2720	0
246	20240311	152800	154316020	2720	2720	2720	2720	0
247	20240311	152700	154316020	2720	2720	2720	2720	0
248	20240311	152600	154316020	2720	2720	2720	2720	0
249	20240311	152500	154316020	2720	2720	2720	2720	0
250	20240311	152400	154316020	2720	2720	2720	2720	0
251	20240311	152300	154316020	2720	2720	2720	2720	0
252	20240311	152200	154316020	2720	2720	2720	2720	0
253	20240311	152100	154316020	2720	2720	2720	2720	0
254	20240311	152000	154316020	2720	2720	2720	2720	0
255	20240311	151900	154316020	2720	2720	2720	2705	3049
256	20240311	151800	146065830	2710	2720	2720	2710	2995
257	20240311	151700	137946915	2715	2715	2715	2715	1500
258	20240311	151600	133874415	2715	2715	2715	2715	0
259	20240311	151500	133874415	2715	2715	2715	2715	0
260	20240311	151400	133874415	2715	2715	2715	2715	1
261	20240311	151300	133871700	2715	2715	2715	2715	38
262	20240311	151200	133768530	2715	2715	2715	2715	0
263	20240311	151100	133768530	2715	2715	2715	2715	0
264	20240311	151000	133768530	2715	2715	2715	2715	0
265	20240311	150900	133768530	2715	2715	2715	2715	19
266	20240311	150800	133716945	2715	2715	2715	2715	7
267	20240311	150700	133697940	2715	2715	2715	2715	0
268	20240311	150600	133697940	2715	2715	2715	2715	0
269	20240311	150500	133697940	2715	2715	2715	2715	0
270	20240311	150400	133697940	2715	2715	2715	2715	622
271	20240311	150300	132009210	2720	2720	2720	2720	0
272	20240311	150200	132009210	2720	2720	2720	2720	0
273	20240311	150100	132009210	2720	2720	2720	2720	0
274	20240311	150000	132009210	2720	2720	2720	2720	0
275	20240311	145900	132009210	2720	2720	2720	2720	89
276	20240311	145800	131767130	2730	2730	2730	2730	0
277	20240311	145700	131767130	2730	2720	2730	2720	12
278	20240311	145600	131734480	2720	2720	2720	2720	0
279	20240311	145500	131734480	2720	2720	2720	2720	0
280	20240311	145400	131734480	2720	2720	2720	2720	0
281	20240311	145300	131734480	2720	2720	2720	2720	400
282	20240311	145200	130646480	2715	2715	2715	2715	38
283	20240311	145100	130543310	2710	2710	2710	2710	0
284	20240311	145000	130543310	2710	2710	2710	2710	0
285	20240311	144900	130543310	2710	2710	2710	2710	10
286	20240311	144800	130516210	2720	2720	2720	2720	0
287	20240311	144700	130516210	2720	2720	2720	2720	0
288	20240311	144600	130516210	2720	2720	2720	2720	0
289	20240311	144500	130516210	2720	2720	2720	2720	0
290	20240311	144400	130516210	2720	2720	2720	2720	0
291	20240311	144300	130516210	2720	2720	2720	2720	33
292	20240311	144200	130426450	2720	2720	2720	2720	10
293	20240311	144100	130399250	2715	2715	2715	2715	1806
294	20240311	144000	125495960	2720	2720	2720	2720	0
295	20240311	143900	125495960	2720	2720	2720	2720	0
296	20240311	143800	125495960	2720	2720	2720	2720	0
297	20240311	143700	125495960	2720	2720	2720	2720	0
298	20240311	143600	125495960	2720	2720	2720	2720	0
299	20240311	143500	125495960	2720	2720	2720	2720	0
300	20240311	143400	125495960	2720	2720	2720	2720	346
301	20240311	143300	124554840	2730	2730	2730	2730	0
302	20240311	143200	124554840	2730	2730	2730	2730	1754
303	20240311	143100	119766420	2715	2710	2715	2710	197
304	20240311	143000	119231575	2715	2715	2715	2715	0
305	20240311	142900	119231575	2715	2715	2715	2715	0
306	20240311	142800	119231575	2715	2715	2715	2715	0
307	20240311	142700	119231575	2715	2715	2715	2715	1000
308	20240311	142600	116516575	2715	2715	2715	2715	570
309	20240311	142500	114969025	2715	2710	2715	2710	29
310	20240311	142400	114890390	2715	2715	2715	2715	0
311	20240311	142300	114890390	2715	2715	2715	2715	0
312	20240311	142200	114890390	2715	2715	2715	2715	25
313	20240311	142100	114822515	2715	2715	2715	2715	0
314	20240311	142000	114822515	2715	2715	2715	2715	0
315	20240311	141900	114822515	2715	2715	2715	2715	50
316	20240311	141800	114686765	2710	2715	2715	2710	863
317	20240311	141700	112344270	2715	2715	2715	2715	0
318	20240311	141600	112344270	2715	2715	2715	2715	0
319	20240311	141500	112344270	2715	2715	2715	2715	0
320	20240311	141400	112344270	2715	2715	2715	2715	0
321	20240311	141300	112344270	2715	2715	2715	2715	0
322	20240311	141200	112344270	2715	2715	2715	2715	1
323	20240311	141100	112341555	2715	2715	2715	2715	0
324	20240311	141000	112341555	2715	2715	2715	2715	11
325	20240311	140900	112311690	2710	2710	2710	2710	303
326	20240311	140800	111490560	2715	2715	2715	2715	0
327	20240311	140700	111490560	2715	2715	2715	2715	0
328	20240311	140600	111490560	2715	2715	2715	2715	0
329	20240311	140500	111490560	2715	2715	2715	2715	0
330	20240311	140400	111490560	2715	2715	2715	2715	0
331	20240311	140300	111490560	2715	2730	2730	2710	11142
332	20240311	140200	81217600	2740	2740	2740	2740	0
333	20240311	140100	81217600	2740	2740	2740	2740	0
334	20240311	140000	81217600	2740	2740	2740	2740	0
335	20240311	135900	81217600	2740	2740	2740	2740	0
336	20240311	135800	81217600	2740	2740	2740	2740	0
337	20240311	135700	81217600	2740	2740	2740	2740	0
338	20240311	135600	81217600	2740	2740	2740	2740	0
339	20240311	135500	81217600	2740	2740	2740	2740	0
340	20240311	135400	81217600	2740	2740	2740	2740	2
341	20240311	135300	81212120	2740	2740	2740	2740	0
342	20240311	135200	81212120	2740	2740	2740	2740	0
343	20240311	135100	81212120	2740	2740	2740	2740	0
344	20240311	135000	81212120	2740	2740	2740	2740	0
345	20240311	134900	81212120	2740	2740	2740	2740	0
346	20240311	134800	81212120	2740	2740	2740	2740	2
347	20240311	134700	81206640	2730	2730	2730	2730	0
348	20240311	134600	81206640	2730	2730	2730	2730	0
349	20240311	134500	81206640	2730	2730	2730	2730	0
350	20240311	134400	81206640	2730	2730	2730	2730	100
351	20240311	134300	80933640	2740	2740	2740	2740	0
352	20240311	134200	80933640	2740	2740	2740	2740	2
353	20240311	134100	80928160	2740	2740	2740	2740	0
354	20240311	134000	80928160	2740	2740	2740	2740	9
355	20240311	133900	80903500	2740	2740	2740	2740	0
356	20240311	133800	80903500	2740	2740	2740	2740	0
357	20240311	133700	80903500	2740	2740	2740	2740	0
358	20240311	133600	80903500	2740	2740	2740	2740	2
359	20240311	133500	80898020	2735	2735	2735	2735	0
360	20240311	133400	80898020	2735	2735	2735	2735	4
361	20240311	133300	80887080	2735	2735	2735	2735	0
362	20240311	133200	80887080	2735	2735	2735	2735	106
363	20240311	133100	80597170	2740	2740	2740	2740	10
364	20240311	133000	80569770	2740	2740	2740	2740	2
365	20240311	132900	80564290	2740	2740	2740	2740	0
366	20240311	132800	80564290	2740	2740	2740	2740	4
367	20240311	132700	80553330	2740	2740	2740	2740	0
368	20240311	132600	80553330	2740	2740	2740	2740	0
369	20240311	132500	80553330	2740	2740	2740	2740	0
370	20240311	132400	80553330	2740	2740	2740	2740	2
371	20240311	132300	80547850	2740	2740	2740	2740	0
372	20240311	132200	80547850	2740	2740	2740	2740	0
373	20240311	132100	80547850	2740	2740	2740	2740	0
374	20240311	132000	80547850	2740	2740	2740	2740	0
375	20240311	131900	80547850	2740	2740	2740	2740	0
376	20240311	131800	80547850	2740	2735	2740	2735	6
377	20240311	131700	80531430	2740	2740	2740	2740	0
378	20240311	131600	80531430	2740	2740	2740	2740	0
379	20240311	131500	80531430	2740	2740	2740	2740	0
380	20240311	131400	80531430	2740	2740	2740	2740	0
381	20240311	131300	80531430	2740	2740	2740	2740	0
382	20240311	131200	80531430	2740	2740	2740	2740	2
383	20240311	131100	80525950	2740	2740	2740	2740	0
384	20240311	131000	80525950	2740	2740	2740	2740	0
385	20240311	130900	80525950	2740	2740	2740	2740	0
386	20240311	130800	80525950	2740	2740	2740	2740	0
387	20240311	130700	80525950	2740	2740	2740	2740	0
388	20240311	130600	80525950	2740	2740	2740	2740	2
389	20240311	130500	80520470	2720	2720	2720	2720	0
390	20240311	130400	80520470	2720	2725	2725	2720	1500
391	20240311	130300	76438395	2740	2740	2740	2740	0
392	20240311	130200	76438395	2740	2740	2740	2740	0
393	20240311	130100	76438395	2740	2740	2740	2740	0
394	20240311	130000	76438395	2740	2740	2740	2740	2
395	20240311	125900	76432915	2740	2740	2740	2740	0
396	20240311	125800	76432915	2740	2740	2740	2740	0
397	20240311	125700	76432915	2740	2740	2740	2740	0
398	20240311	125600	76432915	2740	2740	2740	2740	0
399	20240311	125500	76432915	2740	2740	2740	2740	9
400	20240311	125400	76408255	2740	2740	2740	2740	1
401	20240311	125300	76405515	2740	2740	2740	2740	0
402	20240311	125200	76405515	2740	2740	2740	2740	0
403	20240311	125100	76405515	2740	2740	2740	2740	0
404	20240311	125000	76405515	2740	2740	2740	2740	0
405	20240311	124900	76405515	2740	2740	2740	2740	0
406	20240311	124800	76405515	2740	2740	2740	2740	1
407	20240311	124700	76402775	2725	2725	2725	2725	0
408	20240311	124600	76402775	2725	2725	2725	2725	0
409	20240311	124500	76402775	2725	2725	2725	2725	0
410	20240311	124400	76402775	2725	2735	2735	2725	3004
411	20240311	124300	68209280	2740	2740	2740	2740	0
412	20240311	124200	68209280	2740	2740	2740	2740	1
413	20240311	124100	68206540	2740	2740	2740	2740	0
414	20240311	124000	68206540	2740	2740	2740	2740	0
415	20240311	123900	68206540	2740	2740	2740	2740	0
416	20240311	123800	68206540	2740	2740	2740	2740	0
417	20240311	123700	68206540	2740	2740	2740	2740	1
418	20240311	123600	68203800	2740	2740	2740	2740	0
419	20240311	123500	68203800	2740	2740	2740	2740	0
420	20240311	123400	68203800	2740	2740	2740	2740	0
421	20240311	123300	68203800	2740	2740	2740	2740	0
422	20240311	123200	68203800	2740	2740	2740	2740	0
423	20240311	123100	68203800	2740	2740	2740	2740	0
424	20240311	123000	68203800	2740	2740	2740	2740	1
425	20240311	122900	68201060	2740	2740	2740	2740	0
426	20240311	122800	68201060	2740	2740	2740	2740	0
427	20240311	122700	68201060	2740	2740	2740	2740	0
428	20240311	122600	68201060	2740	2740	2740	2740	213
429	20240311	122500	67617440	2740	2740	2740	2740	0
430	20240311	122400	67617440	2740	2740	2740	2740	1
431	20240311	122300	67614700	2740	2740	2740	2740	0
432	20240311	122200	67614700	2740	2740	2740	2740	0
433	20240311	122100	67614700	2740	2740	2740	2740	0
434	20240311	122000	67614700	2740	2740	2740	2740	0
435	20240311	121900	67614700	2740	2740	2740	2740	0
436	20240311	121800	67614700	2740	2740	2740	2740	1
437	20240311	121700	67611960	2740	2740	2740	2740	0
438	20240311	121600	67611960	2740	2740	2740	2740	50
439	20240311	121500	67474960	2740	2740	2740	2740	0
440	20240311	121400	67474960	2740	2740	2740	2740	0
441	20240311	121300	67474960	2740	2740	2740	2740	0
442	20240311	121200	67474960	2740	2740	2740	2740	1
443	20240311	121100	67472220	2745	2745	2745	2745	0
444	20240311	121000	67472220	2745	2745	2745	2745	9
445	20240311	120900	67447515	2745	2745	2745	2745	0
446	20240311	120800	67447515	2745	2745	2745	2745	0
447	20240311	120700	67447515	2745	2745	2745	2745	0
448	20240311	120600	67447515	2745	2745	2745	2745	1
449	20240311	120500	67444770	2735	2735	2735	2735	63
450	20240311	120400	67272465	2740	2740	2740	2740	0
451	20240311	120300	67272465	2740	2740	2740	2740	118
452	20240311	120200	66949145	2745	2745	2745	2745	6
453	20240311	120100	66932675	2750	2750	2750	2750	0
454	20240311	120000	66932675	2750	2750	2750	2750	1
455	20240311	115900	66929925	2740	2740	2740	2740	0
456	20240311	115800	66929925	2740	2740	2740	2740	0
457	20240311	115700	66929925	2740	2740	2740	2740	18
458	20240311	115600	66880605	2755	2755	2755	2755	0
459	20240311	115500	66880605	2755	2755	2755	2755	0
460	20240311	115400	66880605	2755	2755	2755	2755	1
461	20240311	115300	66877850	2755	2755	2755	2755	0
462	20240311	115200	66877850	2755	2755	2755	2755	0
463	20240311	115100	66877850	2755	2755	2755	2755	0
464	20240311	115000	66877850	2755	2755	2755	2755	0
465	20240311	114900	66877850	2755	2755	2755	2755	100
466	20240311	114800	66602350	2755	2755	2755	2755	1
467	20240311	114700	66599595	2750	2750	2750	2750	0
468	20240311	114600	66599595	2750	2750	2750	2750	267
469	20240311	114500	65865345	2750	2750	2750	2750	200
470	20240311	114400	65315345	2740	2740	2740	2740	2
471	20240311	114300	65309865	2750	2750	2750	2750	500
472	20240311	114200	63934865	2750	2750	2750	2750	1
473	20240311	114100	63932115	2740	2740	2740	2740	0
474	20240311	114000	63932115	2740	2740	2740	2740	0
475	20240311	113900	63932115	2740	2740	2740	2740	0
476	20240311	113800	63932115	2740	2740	2740	2740	71
477	20240311	113700	63737575	2735	2735	2735	2735	239
478	20240311	113600	63083910	2735	2735	2735	2735	1
479	20240311	113500	63081175	2735	2735	2735	2735	0
480	20240311	113400	63081175	2735	2735	2735	2735	0
481	20240311	113300	63081175	2735	2735	2735	2735	5
482	20240311	113200	63067500	2735	2735	2735	2735	0
483	20240311	113100	63067500	2735	2735	2735	2735	0
484	20240311	113000	63067500	2735	2735	2735	2735	1
485	20240311	112900	63064765	2730	2730	2730	2730	0
486	20240311	112800	63064765	2730	2730	2730	2730	0
487	20240311	112700	63064765	2730	2730	2730	2730	500
488	20240311	112600	61699765	2730	2730	2730	2730	0
489	20240311	112500	61699765	2730	2730	2730	2730	9
490	20240311	112400	61675195	2730	2730	2730	2730	1
491	20240311	112300	61672465	2725	2725	2725	2725	1203
492	20240311	112200	58394290	2730	2730	2730	2730	1
493	20240311	112100	58391560	2730	2730	2730	2730	0
494	20240311	112000	58391560	2730	2730	2730	2730	300
495	20240311	111900	57572560	2735	2735	2735	2735	0
496	20240311	111800	57572560	2735	2725	2735	2725	1141
497	20240311	111700	54463325	2735	2735	2735	2735	0
498	20240311	111600	54463325	2735	2735	2735	2735	0
499	20240311	111500	54463325	2735	2735	2735	2735	0
500	20240311	111400	54463325	2735	2735	2735	2735	0
501	20240311	111300	54463325	2735	2735	2735	2735	0
502	20240311	111200	54463325	2735	2735	2735	2735	1
503	20240311	111100	54460590	2735	2735	2735	2735	0
504	20240311	111000	54460590	2735	2735	2735	2735	0
505	20240311	110900	54460590	2735	2735	2735	2735	0
506	20240311	110800	54460590	2735	2735	2735	2735	100
507	20240311	110700	54187090	2735	2735	2735	2735	0
508	20240311	110600	54187090	2735	2735	2735	2735	1
509	20240311	110500	54184355	2730	2730	2730	2730	0
510	20240311	110400	54184355	2730	2730	2730	2730	10
511	20240311	110300	54157055	2730	2730	2730	2730	0
512	20240311	110200	54157055	2730	2730	2735	2730	17
513	20240311	110100	54110635	2735	2735	2735	2735	0
514	20240311	110000	54110635	2735	2730	2735	2730	41
515	20240311	105900	53998700	2730	2730	2730	2730	300
516	20240311	105800	53179700	2730	2730	2730	2730	0
517	20240311	105700	53179700	2730	2730	2730	2730	0
518	20240311	105600	53179700	2730	2730	2730	2730	0
519	20240311	105500	53179700	2730	2730	2730	2730	0
520	20240311	105400	53179700	2730	2730	2730	2730	0
521	20240311	105300	53179700	2730	2730	2730	2730	270
522	20240311	105200	52442600	2735	2735	2735	2735	252
523	20240311	105100	51753380	2740	2750	2750	2740	370
524	20240311	105000	50739570	2740	2740	2740	2740	0
525	20240311	104900	50739570	2740	2740	2740	2740	0
526	20240311	104800	50739570	2740	2740	2740	2740	0
527	20240311	104700	50739570	2740	2740	2740	2740	23
528	20240311	104600	50676550	2745	2745	2745	2745	0
529	20240311	104500	50676550	2745	2745	2745	2745	0
530	20240311	104400	50676550	2745	2745	2745	2745	0
531	20240311	104300	50676550	2745	2745	2745	2745	0
532	20240311	104200	50676550	2745	2745	2745	2745	0
533	20240311	104100	50676550	2745	2750	2750	2745	146
534	20240311	104000	50275750	2750	2750	2750	2750	0
535	20240311	103900	50275750	2750	2750	2750	2750	1
536	20240311	103800	50273000	2745	2745	2745	2745	0
537	20240311	103700	50273000	2745	2745	2745	2745	0
538	20240311	103600	50273000	2745	2745	2745	2745	0
539	20240311	103500	50273000	2745	2745	2745	2745	3
540	20240311	103400	50264765	2745	2745	2745	2745	139
541	20240311	103300	49883210	2745	2745	2745	2745	506
542	20240311	103200	48494240	2740	2740	2740	2740	0
543	20240311	103100	48494240	2740	2740	2740	2740	0
544	20240311	103000	48494240	2740	2740	2740	2740	0
545	20240311	102900	48494240	2740	2740	2740	2740	0
546	20240311	102800	48494240	2740	2740	2740	2740	0
547	20240311	102700	48494240	2740	2740	2740	2740	0
548	20240311	102600	48494240	2740	2740	2740	2740	0
549	20240311	102500	48494240	2740	2740	2740	2740	0
550	20240311	102400	48494240	2740	2740	2740	2740	0
551	20240311	102300	48494240	2740	2740	2740	2740	602
552	20240311	102200	46844760	2745	2745	2745	2745	400
553	20240311	102100	45746760	2740	2740	2740	2740	401
554	20240311	102000	44648020	2730	2730	2730	2730	0
555	20240311	101900	44648020	2730	2730	2730	2730	0
556	20240311	101800	44648020	2730	2730	2730	2730	0
557	20240311	101700	44648020	2730	2730	2730	2730	20
558	20240311	101600	44593420	2725	2725	2725	2725	0
559	20240311	101500	44593420	2725	2725	2725	2725	0
560	20240311	101400	44593420	2725	2725	2725	2725	0
561	20240311	101300	44593420	2725	2725	2725	2725	0
562	20240311	101200	44593420	2725	2725	2725	2725	0
563	20240311	101100	44593420	2725	2725	2725	2725	100
564	20240311	101000	44320920	2725	2725	2725	2725	0
565	20240311	100900	44320920	2725	2725	2725	2725	0
566	20240311	100800	44320920	2725	2725	2725	2725	0
567	20240311	100700	44320920	2725	2725	2725	2725	0
568	20240311	100600	44320920	2725	2725	2725	2725	0
569	20240311	100500	44320920	2725	2725	2725	2725	0
570	20240311	100400	44320920	2725	2725	2725	2725	0
571	20240311	100300	44320920	2725	2725	2725	2725	81
572	20240311	100200	44100195	2725	2725	2725	2725	75
573	20240311	100100	43895820	2735	2735	2735	2735	0
574	20240311	100000	43895820	2735	2735	2735	2735	0
575	20240311	095900	43895820	2735	2735	2735	2735	0
576	20240311	095800	43895820	2735	2735	2735	2735	47
577	20240311	095700	43767275	2730	2725	2730	2725	97
578	20240311	095600	43502945	2725	2725	2725	2725	72
579	20240311	095500	43306745	2725	2730	2730	2725	568
580	20240311	095400	41756605	2735	2735	2735	2735	16
581	20240311	095300	41712845	2735	2735	2735	2735	0
582	20240311	095200	41712845	2735	2735	2735	2735	4
583	20240311	095100	41701905	2740	2740	2740	2740	0
584	20240311	095000	41701905	2740	2740	2740	2740	0
585	20240311	094900	41701905	2740	2740	2740	2740	0
586	20240311	094800	41701905	2740	2740	2740	2740	0
587	20240311	094700	41701905	2740	2740	2740	2735	31
588	20240311	094600	41617065	2725	2735	2735	2725	2499
589	20240311	094500	34796755	2735	2735	2735	2735	48
590	20240311	094400	34665475	2740	2740	2740	2740	1
591	20240311	094300	34662735	2740	2740	2740	2740	5
592	20240311	094200	34649035	2740	2740	2740	2740	0
593	20240311	094100	34649035	2740	2735	2740	2735	156
594	20240311	094000	34222175	2735	2735	2735	2735	0
595	20240311	093900	34222175	2735	2735	2735	2735	0
596	20240311	093800	34222175	2735	2735	2735	2735	481
597	20240311	093700	32906640	2730	2730	2730	2730	0
598	20240311	093600	32906640	2730	2730	2730	2730	0
599	20240311	093500	32906640	2730	2730	2730	2730	500
600	20240311	093400	31541640	2735	2735	2735	2735	0
601	20240311	093300	31541640	2735	2735	2735	2735	1
602	20240311	093200	31538905	2735	2735	2735	2735	147
603	20240311	093100	31136860	2735	2735	2735	2735	185
604	20240311	093000	30630885	2740	2735	2740	2735	279
605	20240311	092900	29866430	2740	2730	2740	2730	27
606	20240311	092800	29792460	2730	2730	2730	2730	31
607	20240311	092700	29707830	2725	2725	2725	2725	1
608	20240311	092600	29705105	2725	2725	2725	2725	0
609	20240311	092500	29705105	2725	2725	2725	2725	1
610	20240311	092400	29702380	2725	2725	2725	2725	1
611	20240311	092300	29699655	2725	2730	2730	2725	611
612	20240311	092200	28031630	2730	2730	2730	2730	300
613	20240311	092100	27212630	2720	2720	2730	2720	659
614	20240311	092000	25420130	2720	2725	2725	2720	158
615	20240311	091900	24990335	2725	2730	2730	2720	531
616	20240311	091800	23540855	2720	2725	2730	2720	717
617	20240311	091700	21586535	2725	2730	2730	2725	391
618	20240311	091600	20521015	2735	2725	2735	2725	5
619	20240311	091500	20507350	2725	2715	2730	2715	1028
620	20240311	091400	17705365	2715	2715	2725	2715	1024
621	20240311	091300	14925175	2720	2730	2730	2720	1647
622	20240311	091200	10442765	2730	2730	2735	2730	1058
623	20240311	091100	7550655	2730	2730	2730	2730	174
624	20240311	091000	7075635	2730	2755	2755	2730	2
625	20240311	090900	7070150	2750	2755	2755	2730	140
626	20240311	090800	6684920	2735	2755	2755	2735	28
627	20240311	090700	6608300	2755	2730	2755	2730	81
628	20240311	090600	6385170	2730	2745	2745	2730	436
629	20240311	090500	5191890	2745	2730	2745	2720	227
630	20240311	090400	4569185	2730	2725	2730	2725	126
631	20240311	090300	4225770	2730	2730	2730	2730	201
632	20240311	090200	3677040	2735	2740	2740	2735	200
633	20240311	090100	3129540	2745	2760	2760	2745	295
634	20240311	090000	2319310	2765	2795	2795	2765	796