KissMeData/065570/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	194200	292606970	2960	2960	2960	2960	549
3	20240307	194100	292606970	2960	2960	2960	2960	0
4	20240307	194000	292606970	2960	2960	2960	2960	0
5	20240307	193900	292606970	2960	2960	2960	2960	0
6	20240307	193800	292606970	2960	2960	2960	2960	0
7	20240307	193700	292606970	2960	2960	2960	2960	0
8	20240307	193600	292606970	2960	2960	2960	2960	0
9	20240307	193500	292606970	2960	2960	2960	2960	0
10	20240307	193400	292606970	2960	2960	2960	2960	0
11	20240307	193300	292606970	2960	2960	2960	2960	0
12	20240307	193200	292606970	2960	2960	2960	2960	0
13	20240307	193100	292606970	2960	2960	2960	2960	0
14	20240307	193000	292606970	2960	2960	2960	2960	0
15	20240307	192900	292606970	2960	2960	2960	2960	0
16	20240307	192800	292606970	2960	2960	2960	2960	0
17	20240307	192700	292606970	2960	2960	2960	2960	0
18	20240307	192600	292606970	2960	2960	2960	2960	0
19	20240307	192500	292606970	2960	2960	2960	2960	0
20	20240307	192400	292606970	2960	2960	2960	2960	0
21	20240307	192300	292606970	2960	2960	2960	2960	0
22	20240307	192200	292606970	2960	2960	2960	2960	0
23	20240307	192100	292606970	2960	2960	2960	2960	0
24	20240307	192000	292606970	2960	2960	2960	2960	0
25	20240307	191900	292606970	2960	2960	2960	2960	0
26	20240307	191800	292606970	2960	2960	2960	2960	0
27	20240307	191700	292606970	2960	2960	2960	2960	0
28	20240307	191600	292606970	2960	2960	2960	2960	0
29	20240307	191500	292606970	2960	2960	2960	2960	0
30	20240307	191400	292606970	2960	2960	2960	2960	0
31	20240307	191300	292606970	2960	2960	2960	2960	0
32	20240307	191200	292606970	2960	2960	2960	2960	549
33	20240307	191100	292606970	2960	2960	2960	2960	0
34	20240307	191000	292606970	2960	2960	2960	2960	0
35	20240307	190900	292606970	2960	2960	2960	2960	0
36	20240307	190800	292606970	2960	2960	2960	2960	0
37	20240307	190700	292606970	2960	2960	2960	2960	0
38	20240307	190600	292606970	2960	2960	2960	2960	0
39	20240307	190500	292606970	2960	2960	2960	2960	0
40	20240307	190400	292606970	2960	2960	2960	2960	0
41	20240307	190300	292606970	2960	2960	2960	2960	0
42	20240307	190200	292606970	2960	2960	2960	2960	0
43	20240307	190100	292606970	2960	2960	2960	2960	0
44	20240307	190000	292606970	2960	2960	2960	2960	0
45	20240307	185900	292606970	2960	2960	2960	2960	0
46	20240307	185800	292606970	2960	2960	2960	2960	0
47	20240307	185700	292606970	2960	2960	2960	2960	0
48	20240307	185600	292606970	2960	2960	2960	2960	0
49	20240307	185500	292606970	2960	2960	2960	2960	0
50	20240307	185400	292606970	2960	2960	2960	2960	0
51	20240307	185300	292606970	2960	2960	2960	2960	0
52	20240307	185200	292606970	2960	2960	2960	2960	0
53	20240307	185100	292606970	2960	2960	2960	2960	0
54	20240307	185000	292606970	2960	2960	2960	2960	0
55	20240307	184900	292606970	2960	2960	2960	2960	0
56	20240307	184800	292606970	2960	2960	2960	2960	0
57	20240307	184700	292606970	2960	2960	2960	2960	0
58	20240307	184600	292606970	2960	2960	2960	2960	0
59	20240307	184500	292606970	2960	2960	2960	2960	0
60	20240307	184400	292606970	2960	2960	2960	2960	0
61	20240307	184300	292606970	2960	2960	2960	2960	0
62	20240307	184200	292606970	2960	2960	2960	2960	549
63	20240307	184100	292606970	2960	2960	2960	2960	0
64	20240307	184000	292606970	2960	2960	2960	2960	0
65	20240307	183900	292606970	2960	2960	2960	2960	0
66	20240307	183800	292606970	2960	2960	2960	2960	0
67	20240307	183700	292606970	2960	2960	2960	2960	0
68	20240307	183600	292606970	2960	2960	2960	2960	0
69	20240307	183500	292606970	2960	2960	2960	2960	0
70	20240307	183400	292606970	2960	2960	2960	2960	0
71	20240307	183300	292606970	2960	2960	2960	2960	0
72	20240307	183200	292606970	2960	2960	2960	2960	0
73	20240307	183100	292606970	2960	2960	2960	2960	0
74	20240307	183000	292606970	2960	2960	2960	2960	0
75	20240307	182900	292606970	2960	2960	2960	2960	0
76	20240307	182800	292606970	2960	2960	2960	2960	0
77	20240307	182700	292606970	2960	2960	2960	2960	0
78	20240307	182600	292606970	2960	2960	2960	2960	0
79	20240307	182500	292606970	2960	2960	2960	2960	0
80	20240307	182400	292606970	2960	2960	2960	2960	0
81	20240307	182300	292606970	2960	2960	2960	2960	0
82	20240307	182200	292606970	2960	2960	2960	2960	0
83	20240307	182100	292606970	2960	2960	2960	2960	0
84	20240307	182000	292606970	2960	2960	2960	2960	0
85	20240307	181900	292606970	2960	2960	2960	2960	0
86	20240307	181800	292606970	2960	2960	2960	2960	0
87	20240307	181700	292606970	2960	2960	2960	2960	0
88	20240307	181600	292606970	2960	2960	2960	2960	0
89	20240307	181500	292606970	2960	2960	2960	2960	0
90	20240307	181400	292606970	2960	2960	2960	2960	0
91	20240307	181300	292606970	2960	2960	2960	2960	0
92	20240307	181200	292606970	2960	2960	2960	2960	549
93	20240307	181100	292606970	2960	2960	2960	2960	0
94	20240307	181000	292606970	2960	2960	2960	2960	0
95	20240307	180900	292606970	2960	2960	2960	2960	0
96	20240307	180800	292606970	2960	2960	2960	2960	0
97	20240307	180700	292606970	2960	2960	2960	2960	0
98	20240307	180600	292606970	2960	2960	2960	2960	0
99	20240307	180500	292606970	2960	2960	2960	2960	0
100	20240307	180400	292606970	2960	2960	2960	2960	0
101	20240307	180300	292606970	2960	2960	2960	2960	0
102	20240307	180200	292606970	2960	2960	2960	2960	0
103	20240307	180100	292606970	2960	2960	2960	2960	0
104	20240307	180000	292606970	2960	2960	2960	2960	0
105	20240307	175900	292606970	2960	2960	2960	2960	0
106	20240307	175800	292606970	2960	2960	2960	2960	0
107	20240307	175700	292606970	2960	2960	2960	2960	0
108	20240307	175600	292606970	2960	2960	2960	2960	0
109	20240307	175500	292606970	2960	2960	2960	2960	0
110	20240307	175400	292606970	2960	2960	2960	2960	0
111	20240307	175300	292606970	2960	2960	2960	2960	0
112	20240307	175200	292606970	2960	2960	2960	2960	0
113	20240307	175100	292606970	2960	2960	2960	2960	0
114	20240307	175000	292606970	2960	2960	2960	2960	0
115	20240307	174900	292606970	2960	2960	2960	2960	0
116	20240307	174800	292606970	2960	2960	2960	2960	0
117	20240307	174700	292606970	2960	2960	2960	2960	0
118	20240307	174600	292606970	2960	2960	2960	2960	0
119	20240307	174500	292606970	2960	2960	2960	2960	0
120	20240307	174400	292606970	2960	2960	2960	2960	0
121	20240307	174300	292606970	2960	2960	2960	2960	0
122	20240307	174200	292606970	2960	2960	2960	2960	549
123	20240307	174100	292606970	2960	2960	2960	2960	0
124	20240307	174000	292606970	2960	2960	2960	2960	0
125	20240307	173900	292606970	2960	2960	2960	2960	0
126	20240307	173800	292606970	2960	2960	2960	2960	0
127	20240307	173700	292606970	2960	2960	2960	2960	0
128	20240307	173600	292606970	2960	2960	2960	2960	0
129	20240307	173500	292606970	2960	2960	2960	2960	0
130	20240307	173400	292606970	2960	2960	2960	2960	0
131	20240307	173300	292606970	2960	2960	2960	2960	0
132	20240307	173200	292606970	2960	2960	2960	2960	0
133	20240307	173100	292606970	2960	2960	2960	2960	0
134	20240307	173000	292606970	2960	2960	2960	2960	0
135	20240307	172900	292606970	2960	2960	2960	2960	0
136	20240307	172800	292606970	2960	2960	2960	2960	0
137	20240307	172700	292606970	2960	2960	2960	2960	0
138	20240307	172600	292606970	2960	2960	2960	2960	0
139	20240307	172500	292606970	2960	2960	2960	2960	0
140	20240307	172400	292606970	2960	2960	2960	2960	0
141	20240307	172300	292606970	2960	2960	2960	2960	0
142	20240307	172200	292606970	2960	2960	2960	2960	0
143	20240307	172100	292606970	2960	2960	2960	2960	0
144	20240307	172000	292606970	2960	2960	2960	2960	0
145	20240307	171900	292606970	2960	2960	2960	2960	0
146	20240307	171800	292606970	2960	2960	2960	2960	0
147	20240307	171700	292606970	2960	2960	2960	2960	0
148	20240307	171600	292606970	2960	2960	2960	2960	0
149	20240307	171500	292606970	2960	2960	2960	2960	0
150	20240307	171400	292606970	2960	2960	2960	2960	0
151	20240307	171300	292606970	2960	2960	2960	2960	0
152	20240307	171200	292606970	2960	2960	2960	2960	549
153	20240307	171100	292606970	2960	2960	2960	2960	0
154	20240307	171000	292606970	2960	2960	2960	2960	0
155	20240307	170900	292606970	2960	2960	2960	2960	0
156	20240307	170800	292606970	2960	2960	2960	2960	0
157	20240307	170700	292606970	2960	2960	2960	2960	0
158	20240307	170600	292606970	2960	2960	2960	2960	0
159	20240307	170500	292606970	2960	2960	2960	2960	0
160	20240307	170400	292606970	2960	2960	2960	2960	0
161	20240307	170300	292606970	2960	2960	2960	2960	0
162	20240307	170200	292606970	2960	2960	2960	2960	0
163	20240307	170100	292606970	2960	2960	2960	2960	0
164	20240307	170000	292606970	2960	2960	2960	2960	0
165	20240307	165900	292606970	2960	2960	2960	2960	0
166	20240307	165800	292606970	2960	2960	2960	2960	0
167	20240307	165700	292606970	2960	2960	2960	2960	0
168	20240307	165600	292606970	2960	2960	2960	2960	0
169	20240307	165500	292606970	2960	2960	2960	2960	0
170	20240307	165400	292606970	2960	2960	2960	2960	0
171	20240307	165300	292606970	2960	2960	2960	2960	0
172	20240307	165200	292606970	2960	2960	2960	2960	0
173	20240307	165100	292606970	2960	2960	2960	2960	0
174	20240307	165000	292606970	2960	2960	2960	2960	0
175	20240307	164900	292606970	2960	2960	2960	2960	0
176	20240307	164800	292606970	2960	2960	2960	2960	0
177	20240307	164700	292606970	2960	2960	2960	2960	0
178	20240307	164600	292606970	2960	2960	2960	2960	0
179	20240307	164500	292606970	2960	2960	2960	2960	0
180	20240307	164400	292606970	2960	2960	2960	2960	0
181	20240307	164300	292606970	2960	2960	2960	2960	0
182	20240307	164200	292606970	2960	2960	2960	2960	549
183	20240307	164100	292606970	2960	2960	2960	2960	0
184	20240307	164000	292606970	2960	2960	2960	2960	0
185	20240307	163900	292606970	2960	2960	2960	2960	0
186	20240307	163800	292606970	2960	2960	2960	2960	0
187	20240307	163700	292606970	2960	2960	2960	2960	0
188	20240307	163600	292606970	2960	2960	2960	2960	0
189	20240307	163500	292606970	2960	2960	2960	2960	0
190	20240307	163400	292606970	2960	2960	2960	2960	0
191	20240307	163300	292606970	2960	2960	2960	2960	0
192	20240307	163200	292606970	2960	2960	2960	2960	0
193	20240307	163100	292606970	2960	2960	2960	2960	0
194	20240307	163000	292606970	2960	2960	2960	2960	0
195	20240307	162900	292606970	2960	2960	2960	2960	0
196	20240307	162800	292606970	2960	2960	2960	2960	0
197	20240307	162700	292606970	2960	2960	2960	2960	0
198	20240307	162600	292606970	2960	2960	2960	2960	0
199	20240307	162500	292606970	2960	2960	2960	2960	0
200	20240307	162400	292606970	2960	2960	2960	2960	0
201	20240307	162300	292606970	2960	2960	2960	2960	0
202	20240307	162200	292606970	2960	2960	2960	2960	0
203	20240307	162100	292606970	2960	2960	2960	2960	0
204	20240307	162000	292606970	2960	2960	2960	2960	0
205	20240307	161900	292606970	2960	2960	2960	2960	0
206	20240307	161800	292606970	2960	2960	2960	2960	0
207	20240307	161700	292606970	2960	2960	2960	2960	0
208	20240307	161600	292606970	2960	2960	2960	2960	0
209	20240307	161500	292606970	2960	2960	2960	2960	0
210	20240307	161400	292606970	2960	2960	2960	2960	0
211	20240307	161300	292606970	2960	2960	2960	2960	0
212	20240307	161200	292606970	2960	2960	2960	2960	549
213	20240307	161100	292606970	2960	2960	2960	2960	0
214	20240307	161000	292606970	2960	2960	2960	2960	0
215	20240307	160900	292606970	2960	2960	2960	2960	0
216	20240307	160800	292606970	2960	2960	2960	2960	0
217	20240307	160700	292606970	2960	2960	2960	2960	0
218	20240307	160600	292606970	2960	2960	2960	2960	0
219	20240307	160500	292606970	2960	2960	2960	2960	0
220	20240307	160400	292606970	2960	2960	2960	2960	0
221	20240307	160300	292606970	2960	2960	2960	2960	0
222	20240307	160200	292606970	2960	2960	2960	2960	0
223	20240307	160100	292606970	2960	2960	2960	2960	0
224	20240307	160000	292606970	2960	2960	2960	2960	0
225	20240307	155900	292606970	2960	2960	2960	2960	0
226	20240307	155800	292606970	2960	2960	2960	2960	0
227	20240307	155700	292606970	2960	2960	2960	2960	0
228	20240307	155600	292606970	2960	2960	2960	2960	0
229	20240307	155500	292606970	2960	2960	2960	2960	0
230	20240307	155400	292606970	2960	2960	2960	2960	0
231	20240307	155300	292606970	2960	2960	2960	2960	0
232	20240307	155200	292606970	2960	2960	2960	2960	0
233	20240307	155100	292606970	2960	2960	2960	2960	0
234	20240307	155000	292606970	2960	2960	2960	2960	0
235	20240307	154900	292606970	2960	2960	2960	2960	0
236	20240307	154800	292606970	2960	2960	2960	2960	0
237	20240307	154700	292606970	2960	2960	2960	2960	0
238	20240307	154600	292606970	2960	2960	2960	2960	0
239	20240307	154500	292606970	2960	2960	2960	2960	0
240	20240307	154400	292606970	2960	2960	2960	2960	0
241	20240307	154300	292606970	2960	2960	2960	2960	0
242	20240307	154200	292606970	2960	2960	2960	2960	549
243	20240307	154100	292606970	2960	2960	2960	2960	0
244	20240307	154000	292606970	2960	2960	2960	2960	0
245	20240307	153900	292606970	2960	2960	2960	2960	0
246	20240307	153800	292606970	2960	2960	2960	2960	0
247	20240307	153700	292606970	2960	2960	2960	2960	0
248	20240307	153600	292606970	2960	2960	2960	2960	0
249	20240307	153500	292606970	2960	2960	2960	2960	0
250	20240307	153400	292606970	2960	2960	2960	2960	0
251	20240307	153300	292606970	2960	2960	2960	2960	0
252	20240307	153200	292606970	2960	2960	2960	2960	0
253	20240307	153100	292606970	2960	2960	2960	2960	0
254	20240307	153000	292606970	2960	2960	2960	2960	549
255	20240307	152900	290981930	2945	2945	2945	2945	0
256	20240307	152800	290981930	2945	2945	2945	2945	0
257	20240307	152700	290981930	2945	2945	2945	2945	0
258	20240307	152600	290981930	2945	2945	2945	2945	0
259	20240307	152500	290981930	2945	2945	2945	2945	0
260	20240307	152400	290981930	2945	2945	2945	2945	0
261	20240307	152300	290981930	2945	2945	2945	2945	0
262	20240307	152200	290981930	2945	2945	2945	2945	0
263	20240307	152100	290981930	2945	2945	2945	2945	0
264	20240307	152000	290981930	2945	2945	2945	2945	0
265	20240307	151900	290981930	2945	2945	2945	2945	0
266	20240307	151800	290981930	2945	2930	2945	2930	2
267	20240307	151700	290976055	2945	2945	2945	2945	0
268	20240307	151600	290976055	2945	2945	2945	2930	4
269	20240307	151500	290964290	2945	2945	2945	2945	2
270	20240307	151400	290958400	2930	2930	2930	2930	14
271	20240307	151300	290917380	2950	2950	2950	2950	100
272	20240307	151200	290622380	2950	2950	2950	2950	200
273	20240307	151100	290032380	2950	2950	2950	2950	0
274	20240307	151000	290032380	2950	2935	2950	2935	37
275	20240307	150900	289923770	2960	2960	2960	2960	0
276	20240307	150800	289923770	2960	2960	2960	2960	0
277	20240307	150700	289923770	2960	2960	2960	2960	0
278	20240307	150600	289923770	2960	2960	2960	2960	0
279	20240307	150500	289923770	2960	2960	2960	2960	0
280	20240307	150400	289923770	2960	2960	2960	2960	0
281	20240307	150300	289923770	2960	2960	2960	2960	1
282	20240307	150200	289920810	2955	2955	2955	2955	0
283	20240307	150100	289920810	2955	2955	2955	2955	0
284	20240307	150000	289920810	2955	2945	2955	2945	1001
285	20240307	145900	286967745	2940	2940	2940	2940	1
286	20240307	145800	286964805	2945	2945	2945	2945	0
287	20240307	145700	286964805	2945	2945	2945	2945	0
288	20240307	145600	286964805	2945	2945	2945	2945	0
289	20240307	145500	286964805	2945	2945	2945	2945	0
290	20240307	145400	286964805	2945	2945	2945	2945	0
291	20240307	145300	286964805	2945	2945	2945	2945	0
292	20240307	145200	286964805	2945	2945	2945	2945	0
293	20240307	145100	286964805	2945	2945	2945	2945	0
294	20240307	145000	286964805	2945	2945	2945	2945	0
295	20240307	144900	286964805	2945	2945	2945	2945	0
296	20240307	144800	286964805	2945	2945	2945	2945	0
297	20240307	144700	286964805	2945	2945	2945	2945	0
298	20240307	144600	286964805	2945	2945	2945	2945	0
299	20240307	144500	286964805	2945	2945	2945	2945	0
300	20240307	144400	286964805	2945	2945	2945	2945	0
301	20240307	144300	286964805	2945	2945	2945	2945	0
302	20240307	144200	286964805	2945	2945	2945	2945	0
303	20240307	144100	286964805	2945	2945	2945	2945	0
304	20240307	144000	286964805	2945	2945	2945	2945	0
305	20240307	143900	286964805	2945	2945	2945	2945	0
306	20240307	143800	286964805	2945	2945	2945	2945	1
307	20240307	143700	286961860	2945	2945	2945	2945	2
308	20240307	143600	286955970	2945	2945	2945	2945	0
309	20240307	143500	286955970	2945	2940	2945	2940	1532
310	20240307	143400	282451885	2940	2940	2940	2940	0
311	20240307	143300	282451885	2940	2935	2940	2935	269
312	20240307	143200	281661630	2935	2935	2935	2935	0
313	20240307	143100	281661630	2935	2935	2935	2935	1
314	20240307	143000	281658695	2905	2905	2905	2905	0
315	20240307	142900	281658695	2905	2905	2905	2905	0
316	20240307	142800	281658695	2905	2905	2905	2905	0
317	20240307	142700	281658695	2905	2905	2905	2905	0
318	20240307	142600	281658695	2905	2905	2905	2905	1
319	20240307	142500	281655790	2935	2935	2935	2935	0
320	20240307	142400	281655790	2935	2935	2935	2935	0
321	20240307	142300	281655790	2935	2935	2935	2935	0
322	20240307	142200	281655790	2935	2935	2935	2935	1
323	20240307	142100	281652855	2910	2925	2925	2900	5902
324	20240307	142000	264535310	2930	2930	2930	2930	0
325	20240307	141900	264535310	2930	2930	2930	2930	1
326	20240307	141800	264532380	2925	2930	2930	2925	281
327	20240307	141700	263709065	2930	2930	2930	2930	0
328	20240307	141600	263709065	2930	2930	2930	2930	1630
329	20240307	141500	258933165	2925	2925	2925	2925	1
330	20240307	141400	258930240	2895	2895	2895	2895	0
331	20240307	141300	258930240	2895	2910	2910	2895	320
332	20240307	141200	258002150	2900	2900	2900	2900	0
333	20240307	141100	258002150	2900	2900	2900	2900	0
334	20240307	141000	258002150	2900	2900	2900	2900	0
335	20240307	140900	258002150	2900	2910	2910	2900	1714
336	20240307	140800	253030745	2915	2925	2925	2910	112
337	20240307	140700	252704700	2915	2915	2915	2915	0
338	20240307	140600	252704700	2915	2915	2915	2915	0
339	20240307	140500	252704700	2915	2915	2915	2915	10
340	20240307	140400	252675550	2915	2915	2915	2915	78
341	20240307	140300	252448180	2915	2915	2915	2915	87
342	20240307	140200	252194575	2915	2915	2915	2915	21
343	20240307	140100	252133360	2915	2920	2920	2915	314
344	20240307	140000	251218015	2925	2920	2925	2920	13
345	20240307	135900	251180005	2925	2925	2925	2925	94
346	20240307	135800	250905055	2935	2935	2935	2935	0
347	20240307	135700	250905055	2935	2935	2935	2935	10
348	20240307	135600	250875705	2935	2935	2935	2935	0
349	20240307	135500	250875705	2935	2935	2935	2935	0
350	20240307	135400	250875705	2935	2935	2935	2935	50
351	20240307	135300	250728955	2935	2935	2935	2935	92
352	20240307	135200	250458935	2935	2935	2935	2935	0
353	20240307	135100	250458935	2935	2935	2935	2935	2908
354	20240307	135000	241923955	2935	2935	2935	2935	18
355	20240307	134900	241871125	2935	2935	2935	2935	204
356	20240307	134800	241272385	2935	2935	2935	2935	1
357	20240307	134700	241269450	2935	2935	2935	2915	2213
358	20240307	134600	234808535	2890	2950	2950	2890	15014
359	20240307	134500	191263100	2950	2950	2950	2950	0
360	20240307	134400	191263100	2950	2950	2950	2950	0
361	20240307	134300	191263100	2950	2950	2950	2950	0
362	20240307	134200	191263100	2950	2950	2950	2950	1500
363	20240307	134100	186838100	2930	2950	2950	2905	10311
364	20240307	134000	156744650	2965	2965	2965	2965	0
365	20240307	133900	156744650	2965	2965	2965	2965	0
366	20240307	133800	156744650	2965	2965	2965	2965	1
367	20240307	133700	156741685	2965	2965	2965	2965	0
368	20240307	133600	156741685	2965	2965	2965	2965	0
369	20240307	133500	156741685	2965	2965	2965	2965	0
370	20240307	133400	156741685	2965	2965	2965	2965	0
371	20240307	133300	156741685	2965	2965	2965	2965	0
372	20240307	133200	156741685	2965	2965	2965	2965	1500
373	20240307	133100	152294185	2965	2965	2965	2965	0
374	20240307	133000	152294185	2965	2940	2965	2940	744
375	20240307	132900	150090745	2965	2965	2965	2965	0
376	20240307	132800	150090745	2965	2965	2965	2965	0
377	20240307	132700	150090745	2965	2935	2965	2935	4022
378	20240307	132600	138286145	2970	2970	2970	2970	0
379	20240307	132500	138286145	2970	2970	2970	2970	0
380	20240307	132400	138286145	2970	2935	2975	2935	5068
381	20240307	132300	123400220	2940	2960	2975	2935	2550
382	20240307	132200	115868935	2960	2960	2960	2960	0
383	20240307	132100	115868935	2960	2960	2960	2960	0
384	20240307	132000	115868935	2960	2960	2960	2960	1
385	20240307	131900	115865975	2960	2960	2960	2960	270
386	20240307	131800	115066775	2960	2960	2960	2960	10
387	20240307	131700	115037175	2960	2960	2960	2960	0
388	20240307	131600	115037175	2960	2970	2970	2960	1004
389	20240307	131500	112063565	2975	2980	2980	2975	115
390	20240307	131400	111721430	2985	2985	2985	2985	0
391	20240307	131300	111721430	2985	2985	2985	2985	0
392	20240307	131200	111721430	2985	2985	2985	2985	0
393	20240307	131100	111721430	2985	2985	2985	2985	0
394	20240307	131000	111721430	2985	2985	2985	2985	0
395	20240307	130900	111721430	2985	2985	2985	2985	0
396	20240307	130800	111721430	2985	2985	2985	2985	0
397	20240307	130700	111721430	2985	2985	2985	2985	0
398	20240307	130600	111721430	2985	2985	2985	2985	0
399	20240307	130500	111721430	2985	2985	2985	2985	0
400	20240307	130400	111721430	2985	2985	2985	2985	0
401	20240307	130300	111721430	2985	2985	2985	2985	10
402	20240307	130200	111691580	2965	2965	2965	2965	0
403	20240307	130100	111691580	2965	2965	2965	2965	0
404	20240307	130000	111691580	2965	2975	2975	2965	74
405	20240307	125900	111472070	2985	2985	2985	2985	0
406	20240307	125800	111472070	2985	2985	2985	2985	0
407	20240307	125700	111472070	2985	2985	2985	2985	0
408	20240307	125600	111472070	2985	2985	2985	2985	0
409	20240307	125500	111472070	2985	2985	2985	2985	0
410	20240307	125400	111472070	2985	2980	2985	2980	10
411	20240307	125300	111442265	2980	2980	2980	2980	1
412	20240307	125200	111439285	2975	2975	2975	2975	0
413	20240307	125100	111439285	2975	2985	2985	2975	261
414	20240307	125000	110660230	2985	2985	2985	2985	585
415	20240307	124900	108914005	2985	2985	2985	2985	0
416	20240307	124800	108914005	2985	2985	2985	2985	0
417	20240307	124700	108914005	2985	2985	2985	2985	0
418	20240307	124600	108914005	2985	2985	2985	2985	0
419	20240307	124500	108914005	2985	2980	2985	2980	7
420	20240307	124400	108893120	2975	2975	2975	2975	0
421	20240307	124300	108893120	2975	2975	2975	2975	0
422	20240307	124200	108893120	2975	2975	2975	2975	0
423	20240307	124100	108893120	2975	2975	2975	2975	0
424	20240307	124000	108893120	2975	2975	2975	2975	0
425	20240307	123900	108893120	2975	2975	2975	2975	0
426	20240307	123800	108893120	2975	2975	2975	2975	13
427	20240307	123700	108854445	2985	2985	2985	2985	0
428	20240307	123600	108854445	2985	2975	2985	2975	360
429	20240307	123500	107782650	2975	2975	2975	2975	37
430	20240307	123400	107672575	2965	2965	2965	2965	3
431	20240307	123300	107663680	2960	2960	2960	2960	0
432	20240307	123200	107663680	2960	2960	2960	2960	0
433	20240307	123100	107663680	2960	2960	2960	2960	0
434	20240307	123000	107663680	2960	2960	2960	2960	75
435	20240307	122900	107441680	2980	2980	2980	2980	0
436	20240307	122800	107441680	2980	2980	2980	2980	0
437	20240307	122700	107441680	2980	2980	2980	2980	0
438	20240307	122600	107441680	2980	2980	2980	2980	0
439	20240307	122500	107441680	2980	2980	2980	2980	0
440	20240307	122400	107441680	2980	2980	2980	2980	0
441	20240307	122300	107441680	2980	2980	2980	2980	0
442	20240307	122200	107441680	2980	2980	2980	2980	0
443	20240307	122100	107441680	2980	2980	2980	2980	0
444	20240307	122000	107441680	2980	2980	2980	2980	1
445	20240307	121900	107438700	2980	2980	2980	2980	0
446	20240307	121800	107438700	2980	2980	2980	2980	0
447	20240307	121700	107438700	2980	2980	2980	2980	0
448	20240307	121600	107438700	2980	2980	2980	2980	0
449	20240307	121500	107438700	2980	2980	2980	2980	0
450	20240307	121400	107438700	2980	2980	2980	2980	0
451	20240307	121300	107438700	2980	2980	2980	2980	0
452	20240307	121200	107438700	2980	2980	2980	2980	0
453	20240307	121100	107438700	2980	2980	2980	2980	0
454	20240307	121000	107438700	2980	2980	2980	2980	0
455	20240307	120900	107438700	2980	2980	2980	2980	33
456	20240307	120800	107340360	2970	2970	2970	2970	0
457	20240307	120700	107340360	2970	2960	2970	2960	631
458	20240307	120600	105471290	2970	2970	2970	2970	1
459	20240307	120500	105468320	2960	2960	2960	2960	0
460	20240307	120400	105468320	2960	2960	2960	2960	0
461	20240307	120300	105468320	2960	2960	2960	2960	0
462	20240307	120200	105468320	2960	2960	2960	2960	0
463	20240307	120100	105468320	2960	2960	2960	2960	0
464	20240307	120000	105468320	2960	2960	2960	2960	75
465	20240307	115900	105246320	2960	2960	2960	2960	103
466	20240307	115800	104941440	2965	2965	2965	2965	0
467	20240307	115700	104941440	2965	2965	2965	2965	0
468	20240307	115600	104941440	2965	2965	2965	2965	1
469	20240307	115500	104938475	2960	2960	2960	2960	0
470	20240307	115400	104938475	2960	2960	2960	2960	0
471	20240307	115300	104938475	2960	2960	2960	2960	0
472	20240307	115200	104938475	2960	2960	2960	2960	0
473	20240307	115100	104938475	2960	2960	2960	2960	0
474	20240307	115000	104938475	2960	2960	2960	2960	0
475	20240307	114900	104938475	2960	2960	2960	2960	0
476	20240307	114800	104938475	2960	2960	2960	2960	0
477	20240307	114700	104938475	2960	2960	2960	2960	0
478	20240307	114600	104938475	2960	2960	2960	2960	0
479	20240307	114500	104938475	2960	2960	2960	2960	0
480	20240307	114400	104938475	2960	2960	2960	2960	0
481	20240307	114300	104938475	2960	2960	2960	2960	5
482	20240307	114200	104923675	2960	2965	2965	2960	1000
483	20240307	114100	101962820	2970	2970	2970	2970	0
484	20240307	114000	101962820	2970	2970	2970	2970	0
485	20240307	113900	101962820	2970	2970	2970	2970	0
486	20240307	113800	101962820	2970	2970	2970	2970	0
487	20240307	113700	101962820	2970	2970	2970	2970	0
488	20240307	113600	101962820	2970	2970	2970	2970	74
489	20240307	113500	101743040	2970	2970	2970	2970	21
490	20240307	113400	101680670	2970	2970	2970	2970	0
491	20240307	113300	101680670	2970	2970	2970	2970	85
492	20240307	113200	101428220	2965	2965	2965	2965	2
493	20240307	113100	101422290	2965	2965	2965	2965	3
494	20240307	113000	101413395	2965	2965	2965	2965	76
495	20240307	112900	101188055	2970	2970	2970	2970	15
496	20240307	112800	101143505	2970	2965	2970	2965	17
497	20240307	112700	101093050	2965	2965	2965	2965	7
498	20240307	112600	101072295	2970	2970	2970	2970	200
499	20240307	112500	100478295	2980	2980	2980	2980	1
500	20240307	112400	100475315	2985	2985	2985	2985	0
501	20240307	112300	100475315	2985	2985	2985	2985	0
502	20240307	112200	100475315	2985	2985	2985	2985	0
503	20240307	112100	100475315	2985	2985	2985	2985	0
504	20240307	112000	100475315	2985	2985	2985	2985	0
505	20240307	111900	100475315	2985	2985	2985	2985	1
506	20240307	111800	100472330	2975	2975	2975	2975	0
507	20240307	111700	100472330	2975	2975	2975	2975	0
508	20240307	111600	100472330	2975	2975	2975	2975	0
509	20240307	111500	100472330	2975	2975	2975	2975	0
510	20240307	111400	100472330	2975	2975	2975	2975	1
511	20240307	111300	100469355	2965	2970	2975	2965	4141
512	20240307	111200	88190520	2965	2965	2965	2965	0
513	20240307	111100	88190520	2965	2965	2965	2965	2
514	20240307	111000	88184590	2965	2965	2965	2965	0
515	20240307	110900	88184590	2965	2965	2965	2965	0
516	20240307	110800	88184590	2965	2965	2965	2965	0
517	20240307	110700	88184590	2965	2965	2965	2965	500
518	20240307	110600	86702090	2965	2965	2965	2965	300
519	20240307	110500	85812590	2970	2970	2970	2970	2
520	20240307	110400	85806650	2965	2965	2965	2965	0
521	20240307	110300	85806650	2965	2965	2965	2965	0
522	20240307	110200	85806650	2965	2965	2965	2965	0
523	20240307	110100	85806650	2965	2965	2965	2965	0
524	20240307	110000	85806650	2965	2970	2970	2965	75
525	20240307	105900	85584050	2990	2990	2990	2990	1
526	20240307	105800	85581060	2970	2970	2970	2970	141
527	20240307	105700	85162290	2970	2970	2970	2970	109
528	20240307	105600	84838560	2970	2970	2970	2970	0
529	20240307	105500	84838560	2970	2970	2970	2970	0
530	20240307	105400	84838560	2970	2970	2970	2970	0
531	20240307	105300	84838560	2970	2970	2970	2970	0
532	20240307	105200	84838560	2970	2970	2970	2970	60
533	20240307	105100	84660360	2970	2970	2970	2970	0
534	20240307	105000	84660360	2970	2970	2970	2970	0
535	20240307	104900	84660360	2970	2970	2970	2970	1
536	20240307	104800	84657390	2930	2940	2940	2930	1000
537	20240307	104700	81725620	2960	2960	2960	2960	0
538	20240307	104600	81725620	2960	2960	2960	2960	0
539	20240307	104500	81725620	2960	2960	2960	2960	0
540	20240307	104400	81725620	2960	2960	2960	2960	0
541	20240307	104300	81725620	2960	2960	2960	2960	0
542	20240307	104200	81725620	2960	2960	2960	2960	0
543	20240307	104100	81725620	2960	2960	2960	2960	99
544	20240307	104000	81432580	2935	2935	2935	2935	0
545	20240307	103900	81432580	2935	2940	2940	2935	49
546	20240307	103800	81288625	2965	2965	2965	2965	1
547	20240307	103700	81285660	2935	2960	2960	2935	342
548	20240307	103600	80274915	2960	2960	2960	2955	242
549	20240307	103500	79559490	2955	2955	2955	2955	821
550	20240307	103400	77133435	2960	2940	2960	2940	38
551	20240307	103300	77021695	2940	2940	2940	2940	363
552	20240307	103200	75954475	2940	2940	2940	2940	1
553	20240307	103100	75951535	2945	2945	2945	2945	1
554	20240307	103000	75948590	2940	2945	2945	2940	75
555	20240307	102900	75727995	2940	2940	2940	2940	49
556	20240307	102800	75583935	2965	2965	2965	2965	0
557	20240307	102700	75583935	2965	2965	2965	2965	0
558	20240307	102600	75583935	2965	2965	2965	2965	0
559	20240307	102500	75583935	2965	2965	2965	2965	0
560	20240307	102400	75583935	2965	2965	2965	2965	100
561	20240307	102300	75287435	2965	2965	2965	2965	4
562	20240307	102200	75275575	2965	2945	2965	2945	36
563	20240307	102100	75169180	2940	2940	2940	2940	0
564	20240307	102000	75169180	2940	2940	2940	2940	46
565	20240307	101900	75033940	2940	2940	2940	2940	0
566	20240307	101800	75033940	2940	2965	2965	2940	195
567	20240307	101700	74456925	2965	2965	2965	2965	221
568	20240307	101600	73801660	2970	2970	2970	2970	0
569	20240307	101500	73801660	2970	2970	2970	2970	0
570	20240307	101400	73801660	2970	2970	2970	2970	0
571	20240307	101300	73801660	2970	2970	2970	2970	0
572	20240307	101200	73801660	2970	2970	2970	2970	1
573	20240307	101100	73798690	2945	2945	2945	2945	1604
574	20240307	101000	69074910	2945	2945	2945	2945	1169
575	20240307	100900	65632205	2945	2945	2945	2945	0
576	20240307	100800	65632205	2945	2945	2945	2945	49
577	20240307	100700	65487900	2970	2970	2970	2970	0
578	20240307	100600	65487900	2970	2970	2970	2970	0
579	20240307	100500	65487900	2970	2970	2970	2970	1
580	20240307	100400	65484930	2945	2945	2945	2945	0
581	20240307	100300	65484930	2945	2945	2945	2945	0
582	20240307	100200	65484930	2945	2945	2945	2945	0
583	20240307	100100	65484930	2945	2945	2945	2945	0
584	20240307	100000	65484930	2945	2950	2950	2945	75
585	20240307	095900	65264050	2945	2945	2945	2945	0
586	20240307	095800	65264050	2945	2945	2945	2945	0
587	20240307	095700	65264050	2945	2955	2955	2945	49
588	20240307	095600	65119425	2970	2970	2970	2970	0
589	20240307	095500	65119425	2970	2970	2970	2970	0
590	20240307	095400	65119425	2970	2970	2970	2970	5
591	20240307	095300	65104575	2945	2945	2945	2945	0
592	20240307	095200	65104575	2945	2945	2945	2945	200
593	20240307	095100	64515575	2945	2945	2945	2945	0
594	20240307	095000	64515575	2945	2945	2945	2945	0
595	20240307	094900	64515575	2945	2945	2945	2945	0
596	20240307	094800	64515575	2945	2960	2960	2945	485
597	20240307	094700	63086315	2970	2960	2970	2960	60
598	20240307	094600	62908620	2960	2960	2960	2960	0
599	20240307	094500	62908620	2960	2960	2960	2960	0
600	20240307	094400	62908620	2960	2960	2960	2960	0
601	20240307	094300	62908620	2960	2960	2960	2960	0
602	20240307	094200	62908620	2960	2960	2960	2960	0
603	20240307	094100	62908620	2960	2960	2960	2960	7
604	20240307	094000	62887900	2960	2960	2960	2960	1
605	20240307	093900	62884940	2960	2960	2960	2960	3
606	20240307	093800	62876060	2965	2945	2965	2945	298
607	20240307	093700	61998430	2970	2965	2970	2965	2
608	20240307	093600	61992495	2945	2950	2950	2945	49
609	20240307	093500	61848130	2945	2945	2945	2945	0
610	20240307	093400	61848130	2945	2945	2945	2945	0
611	20240307	093300	61848130	2945	2960	2965	2945	2069
612	20240307	093200	55753915	2945	2945	2945	2945	0
613	20240307	093100	55753915	2945	2945	2945	2945	0
614	20240307	093000	55753915	2945	2950	2950	2945	75
615	20240307	092900	55532925	2965	2955	2965	2955	144
616	20240307	092800	55106145	2940	2940	2940	2940	0
617	20240307	092700	55106145	2940	2940	2940	2940	63
618	20240307	092600	54920925	2940	2940	2940	2940	49
619	20240307	092500	54776865	2970	2970	2970	2970	1987
620	20240307	092400	48875475	2970	2940	2970	2940	1024
621	20240307	092300	45864885	2940	2940	2940	2940	0
622	20240307	092200	45864885	2940	2950	2950	2940	936
623	20240307	092100	43103725	2950	2950	2950	2950	0
624	20240307	092000	43103725	2950	2950	2950	2950	0
625	20240307	091900	43103725	2950	2950	2950	2950	12
626	20240307	091800	43068325	2950	2955	2960	2950	1348
627	20240307	091700	39083930	2960	2960	2960	2960	0
628	20240307	091600	39083930	2960	2960	2960	2960	553
629	20240307	091500	37447050	2960	2960	2960	2960	49
630	20240307	091400	37302010	2965	2965	2965	2965	100
631	20240307	091300	37005510	2965	2965	2965	2965	0
632	20240307	091200	37005510	2965	2965	2965	2965	0
633	20240307	091100	37005510	2965	2970	2970	2965	35
634	20240307	091000	36901615	2965	2965	2965	2965	15
635	20240307	090900	36857140	2965	2975	2975	2965	1002
636	20240307	090800	33881575	2975	2975	2975	2975	7
637	20240307	090700	33860750	2975	2975	2975	2975	0
638	20240307	090600	33860750	2975	2975	2975	2975	1000
639	20240307	090500	30885750	2975	2975	2975	2975	293
640	20240307	090400	30014075	2975	3020	3020	2975	99
641	20240307	090300	29717300	3020	3020	3020	3020	0
642	20240307	090200	29717300	3020	3020	3020	3015	6445
643	20240307	090100	10255980	3020	2970	3020	2970	2632
644	20240307	090000	2310300	3020	3020	3020	3020	765