KissMeData/065570/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	194200	434203810	2935	2935	2935	2935	1496
3	20240314	194100	434203810	2935	2935	2935	2935	0
4	20240314	194000	434203810	2935	2935	2935	2935	0
5	20240314	193900	434203810	2935	2935	2935	2935	0
6	20240314	193800	434203810	2935	2935	2935	2935	0
7	20240314	193700	434203810	2935	2935	2935	2935	0
8	20240314	193600	434203810	2935	2935	2935	2935	0
9	20240314	193500	434203810	2935	2935	2935	2935	0
10	20240314	193400	434203810	2935	2935	2935	2935	0
11	20240314	193300	434203810	2935	2935	2935	2935	0
12	20240314	193200	434203810	2935	2935	2935	2935	0
13	20240314	193100	434203810	2935	2935	2935	2935	0
14	20240314	193000	434203810	2935	2935	2935	2935	0
15	20240314	192900	434203810	2935	2935	2935	2935	0
16	20240314	192800	434203810	2935	2935	2935	2935	0
17	20240314	192700	434203810	2935	2935	2935	2935	0
18	20240314	192600	434203810	2935	2935	2935	2935	0
19	20240314	192500	434203810	2935	2935	2935	2935	0
20	20240314	192400	434203810	2935	2935	2935	2935	0
21	20240314	192300	434203810	2935	2935	2935	2935	0
22	20240314	192200	434203810	2935	2935	2935	2935	0
23	20240314	192100	434203810	2935	2935	2935	2935	0
24	20240314	192000	434203810	2935	2935	2935	2935	0
25	20240314	191900	434203810	2935	2935	2935	2935	0
26	20240314	191800	434203810	2935	2935	2935	2935	0
27	20240314	191700	434203810	2935	2935	2935	2935	0
28	20240314	191600	434203810	2935	2935	2935	2935	0
29	20240314	191500	434203810	2935	2935	2935	2935	0
30	20240314	191400	434203810	2935	2935	2935	2935	0
31	20240314	191300	434203810	2935	2935	2935	2935	0
32	20240314	191200	434203810	2935	2935	2935	2935	1496
33	20240314	191100	434203810	2935	2935	2935	2935	0
34	20240314	191000	434203810	2935	2935	2935	2935	0
35	20240314	190900	434203810	2935	2935	2935	2935	0
36	20240314	190800	434203810	2935	2935	2935	2935	0
37	20240314	190700	434203810	2935	2935	2935	2935	0
38	20240314	190600	434203810	2935	2935	2935	2935	0
39	20240314	190500	434203810	2935	2935	2935	2935	0
40	20240314	190400	434203810	2935	2935	2935	2935	0
41	20240314	190300	434203810	2935	2935	2935	2935	0
42	20240314	190200	434203810	2935	2935	2935	2935	0
43	20240314	190100	434203810	2935	2935	2935	2935	0
44	20240314	190000	434203810	2935	2935	2935	2935	0
45	20240314	185900	434203810	2935	2935	2935	2935	0
46	20240314	185800	434203810	2935	2935	2935	2935	0
47	20240314	185700	434203810	2935	2935	2935	2935	0
48	20240314	185600	434203810	2935	2935	2935	2935	0
49	20240314	185500	434203810	2935	2935	2935	2935	0
50	20240314	185400	434203810	2935	2935	2935	2935	0
51	20240314	185300	434203810	2935	2935	2935	2935	0
52	20240314	185200	434203810	2935	2935	2935	2935	0
53	20240314	185100	434203810	2935	2935	2935	2935	0
54	20240314	185000	434203810	2935	2935	2935	2935	0
55	20240314	184900	434203810	2935	2935	2935	2935	0
56	20240314	184800	434203810	2935	2935	2935	2935	0
57	20240314	184700	434203810	2935	2935	2935	2935	0
58	20240314	184600	434203810	2935	2935	2935	2935	0
59	20240314	184500	434203810	2935	2935	2935	2935	0
60	20240314	184400	434203810	2935	2935	2935	2935	0
61	20240314	184300	434203810	2935	2935	2935	2935	0
62	20240314	184200	434203810	2935	2935	2935	2935	1496
63	20240314	184100	434203810	2935	2935	2935	2935	0
64	20240314	184000	434203810	2935	2935	2935	2935	0
65	20240314	183900	434203810	2935	2935	2935	2935	0
66	20240314	183800	434203810	2935	2935	2935	2935	0
67	20240314	183700	434203810	2935	2935	2935	2935	0
68	20240314	183600	434203810	2935	2935	2935	2935	0
69	20240314	183500	434203810	2935	2935	2935	2935	0
70	20240314	183400	434203810	2935	2935	2935	2935	0
71	20240314	183300	434203810	2935	2935	2935	2935	0
72	20240314	183200	434203810	2935	2935	2935	2935	0
73	20240314	183100	434203810	2935	2935	2935	2935	0
74	20240314	183000	434203810	2935	2935	2935	2935	0
75	20240314	182900	434203810	2935	2935	2935	2935	0
76	20240314	182800	434203810	2935	2935	2935	2935	0
77	20240314	182700	434203810	2935	2935	2935	2935	0
78	20240314	182600	434203810	2935	2935	2935	2935	0
79	20240314	182500	434203810	2935	2935	2935	2935	0
80	20240314	182400	434203810	2935	2935	2935	2935	0
81	20240314	182300	434203810	2935	2935	2935	2935	0
82	20240314	182200	434203810	2935	2935	2935	2935	0
83	20240314	182100	434203810	2935	2935	2935	2935	0
84	20240314	182000	434203810	2935	2935	2935	2935	0
85	20240314	181900	434203810	2935	2935	2935	2935	0
86	20240314	181800	434203810	2935	2935	2935	2935	0
87	20240314	181700	434203810	2935	2935	2935	2935	0
88	20240314	181600	434203810	2935	2935	2935	2935	0
89	20240314	181500	434203810	2935	2935	2935	2935	0
90	20240314	181400	434203810	2935	2935	2935	2935	0
91	20240314	181300	434203810	2935	2935	2935	2935	0
92	20240314	181200	434203810	2935	2935	2935	2935	1496
93	20240314	181100	434203810	2935	2935	2935	2935	0
94	20240314	181000	434203810	2935	2935	2935	2935	0
95	20240314	180900	434203810	2935	2935	2935	2935	0
96	20240314	180800	434203810	2935	2935	2935	2935	0
97	20240314	180700	434203810	2935	2935	2935	2935	0
98	20240314	180600	434203810	2935	2935	2935	2935	0
99	20240314	180500	434203810	2935	2935	2935	2935	0
100	20240314	180400	434203810	2935	2935	2935	2935	0
101	20240314	180300	434203810	2935	2935	2935	2935	0
102	20240314	180200	434203810	2935	2935	2935	2935	0
103	20240314	180100	434203810	2935	2935	2935	2935	0
104	20240314	180000	434203810	2935	2935	2935	2935	0
105	20240314	175900	434203810	2935	2935	2935	2935	0
106	20240314	175800	434203810	2935	2935	2935	2935	0
107	20240314	175700	434203810	2935	2935	2935	2935	0
108	20240314	175600	434203810	2935	2935	2935	2935	0
109	20240314	175500	434203810	2935	2935	2935	2935	0
110	20240314	175400	434203810	2935	2935	2935	2935	0
111	20240314	175300	434203810	2935	2935	2935	2935	0
112	20240314	175200	434203810	2935	2935	2935	2935	0
113	20240314	175100	434203810	2935	2935	2935	2935	0
114	20240314	175000	434203810	2935	2935	2935	2935	0
115	20240314	174900	434203810	2935	2935	2935	2935	0
116	20240314	174800	434203810	2935	2935	2935	2935	0
117	20240314	174700	434203810	2935	2935	2935	2935	0
118	20240314	174600	434203810	2935	2935	2935	2935	0
119	20240314	174500	434203810	2935	2935	2935	2935	0
120	20240314	174400	434203810	2935	2935	2935	2935	0
121	20240314	174300	434203810	2935	2935	2935	2935	0
122	20240314	174200	434203810	2935	2935	2935	2935	1496
123	20240314	174100	434203810	2935	2935	2935	2935	0
124	20240314	174000	434203810	2935	2935	2935	2935	0
125	20240314	173900	434203810	2935	2935	2935	2935	0
126	20240314	173800	434203810	2935	2935	2935	2935	0
127	20240314	173700	434203810	2935	2935	2935	2935	0
128	20240314	173600	434203810	2935	2935	2935	2935	0
129	20240314	173500	434203810	2935	2935	2935	2935	0
130	20240314	173400	434203810	2935	2935	2935	2935	0
131	20240314	173300	434203810	2935	2935	2935	2935	0
132	20240314	173200	434203810	2935	2935	2935	2935	0
133	20240314	173100	434203810	2935	2935	2935	2935	0
134	20240314	173000	434203810	2935	2935	2935	2935	0
135	20240314	172900	434203810	2935	2935	2935	2935	0
136	20240314	172800	434203810	2935	2935	2935	2935	0
137	20240314	172700	434203810	2935	2935	2935	2935	0
138	20240314	172600	434203810	2935	2935	2935	2935	0
139	20240314	172500	434203810	2935	2935	2935	2935	0
140	20240314	172400	434203810	2935	2935	2935	2935	0
141	20240314	172300	434203810	2935	2935	2935	2935	0
142	20240314	172200	434203810	2935	2935	2935	2935	0
143	20240314	172100	434203810	2935	2935	2935	2935	0
144	20240314	172000	434203810	2935	2935	2935	2935	0
145	20240314	171900	434203810	2935	2935	2935	2935	0
146	20240314	171800	434203810	2935	2935	2935	2935	0
147	20240314	171700	434203810	2935	2935	2935	2935	0
148	20240314	171600	434203810	2935	2935	2935	2935	0
149	20240314	171500	434203810	2935	2935	2935	2935	0
150	20240314	171400	434203810	2935	2935	2935	2935	0
151	20240314	171300	434203810	2935	2935	2935	2935	0
152	20240314	171200	434203810	2935	2935	2935	2935	1496
153	20240314	171100	434203810	2935	2935	2935	2935	0
154	20240314	171000	434203810	2935	2935	2935	2935	0
155	20240314	170900	434203810	2935	2935	2935	2935	0
156	20240314	170800	434203810	2935	2935	2935	2935	0
157	20240314	170700	434203810	2935	2935	2935	2935	0
158	20240314	170600	434203810	2935	2935	2935	2935	0
159	20240314	170500	434203810	2935	2935	2935	2935	0
160	20240314	170400	434203810	2935	2935	2935	2935	0
161	20240314	170300	434203810	2935	2935	2935	2935	0
162	20240314	170200	434203810	2935	2935	2935	2935	0
163	20240314	170100	434203810	2935	2935	2935	2935	0
164	20240314	170000	434203810	2935	2935	2935	2935	0
165	20240314	165900	434203810	2935	2935	2935	2935	0
166	20240314	165800	434203810	2935	2935	2935	2935	0
167	20240314	165700	434203810	2935	2935	2935	2935	0
168	20240314	165600	434203810	2935	2935	2935	2935	0
169	20240314	165500	434203810	2935	2935	2935	2935	0
170	20240314	165400	434203810	2935	2935	2935	2935	0
171	20240314	165300	434203810	2935	2935	2935	2935	0
172	20240314	165200	434203810	2935	2935	2935	2935	0
173	20240314	165100	434203810	2935	2935	2935	2935	0
174	20240314	165000	434203810	2935	2935	2935	2935	0
175	20240314	164900	434203810	2935	2935	2935	2935	0
176	20240314	164800	434203810	2935	2935	2935	2935	0
177	20240314	164700	434203810	2935	2935	2935	2935	0
178	20240314	164600	434203810	2935	2935	2935	2935	0
179	20240314	164500	434203810	2935	2935	2935	2935	0
180	20240314	164400	434203810	2935	2935	2935	2935	0
181	20240314	164300	434203810	2935	2935	2935	2935	0
182	20240314	164200	434203810	2935	2935	2935	2935	1496
183	20240314	164100	434203810	2935	2935	2935	2935	0
184	20240314	164000	434203810	2935	2935	2935	2935	0
185	20240314	163900	434203810	2935	2935	2935	2935	0
186	20240314	163800	434203810	2935	2935	2935	2935	0
187	20240314	163700	434203810	2935	2935	2935	2935	0
188	20240314	163600	434203810	2935	2935	2935	2935	0
189	20240314	163500	434203810	2935	2935	2935	2935	0
190	20240314	163400	434203810	2935	2935	2935	2935	0
191	20240314	163300	434203810	2935	2935	2935	2935	0
192	20240314	163200	434203810	2935	2935	2935	2935	0
193	20240314	163100	434203810	2935	2935	2935	2935	0
194	20240314	163000	434203810	2935	2935	2935	2935	0
195	20240314	162900	434203810	2935	2935	2935	2935	0
196	20240314	162800	434203810	2935	2935	2935	2935	0
197	20240314	162700	434203810	2935	2935	2935	2935	0
198	20240314	162600	434203810	2935	2935	2935	2935	0
199	20240314	162500	434203810	2935	2935	2935	2935	0
200	20240314	162400	434203810	2935	2935	2935	2935	0
201	20240314	162300	434203810	2935	2935	2935	2935	0
202	20240314	162200	434203810	2935	2935	2935	2935	0
203	20240314	162100	434203810	2935	2935	2935	2935	0
204	20240314	162000	434203810	2935	2935	2935	2935	0
205	20240314	161900	434203810	2935	2935	2935	2935	0
206	20240314	161800	434203810	2935	2935	2935	2935	0
207	20240314	161700	434203810	2935	2935	2935	2935	0
208	20240314	161600	434203810	2935	2935	2935	2935	0
209	20240314	161500	434203810	2935	2935	2935	2935	0
210	20240314	161400	434203810	2935	2935	2935	2935	0
211	20240314	161300	434203810	2935	2935	2935	2935	0
212	20240314	161200	434203810	2935	2935	2935	2935	1496
213	20240314	161100	434203810	2935	2935	2935	2935	0
214	20240314	161000	434203810	2935	2935	2935	2935	0
215	20240314	160900	434203810	2935	2935	2935	2935	0
216	20240314	160800	434203810	2935	2935	2935	2935	0
217	20240314	160700	434203810	2935	2935	2935	2935	0
218	20240314	160600	434203810	2935	2935	2935	2935	0
219	20240314	160500	434203810	2935	2935	2935	2935	0
220	20240314	160400	434203810	2935	2935	2935	2935	0
221	20240314	160300	434203810	2935	2935	2935	2935	0
222	20240314	160200	434203810	2935	2935	2935	2935	0
223	20240314	160100	434203810	2935	2935	2935	2935	0
224	20240314	160000	434203810	2935	2935	2935	2935	0
225	20240314	155900	434203810	2935	2935	2935	2935	0
226	20240314	155800	434203810	2935	2935	2935	2935	0
227	20240314	155700	434203810	2935	2935	2935	2935	0
228	20240314	155600	434203810	2935	2935	2935	2935	0
229	20240314	155500	434203810	2935	2935	2935	2935	0
230	20240314	155400	434203810	2935	2935	2935	2935	0
231	20240314	155300	434203810	2935	2935	2935	2935	0
232	20240314	155200	434203810	2935	2935	2935	2935	0
233	20240314	155100	434203810	2935	2935	2935	2935	0
234	20240314	155000	434203810	2935	2935	2935	2935	0
235	20240314	154900	434203810	2935	2935	2935	2935	0
236	20240314	154800	434203810	2935	2935	2935	2935	0
237	20240314	154700	434203810	2935	2935	2935	2935	0
238	20240314	154600	434203810	2935	2935	2935	2935	0
239	20240314	154500	434203810	2935	2935	2935	2935	0
240	20240314	154400	434203810	2935	2935	2935	2935	0
241	20240314	154300	434203810	2935	2935	2935	2935	0
242	20240314	154200	434203810	2935	2935	2935	2935	1496
243	20240314	154100	434203810	2935	2935	2935	2935	0
244	20240314	154000	434203810	2935	2935	2935	2935	0
245	20240314	153900	434203810	2935	2935	2935	2935	0
246	20240314	153800	434203810	2935	2935	2935	2935	0
247	20240314	153700	434203810	2935	2935	2935	2935	0
248	20240314	153600	434203810	2935	2935	2935	2935	0
249	20240314	153500	434203810	2935	2935	2935	2935	0
250	20240314	153400	434203810	2935	2935	2935	2935	0
251	20240314	153300	434203810	2935	2935	2935	2935	0
252	20240314	153200	434203810	2935	2935	2935	2935	0
253	20240314	153100	434203810	2935	2935	2935	2935	0
254	20240314	153000	434203810	2935	2935	2935	2935	1496
255	20240314	152900	429813050	2965	2965	2965	2965	0
256	20240314	152800	429813050	2965	2965	2965	2965	0
257	20240314	152700	429813050	2965	2965	2965	2965	0
258	20240314	152600	429813050	2965	2965	2965	2965	0
259	20240314	152500	429813050	2965	2965	2965	2965	0
260	20240314	152400	429813050	2965	2965	2965	2965	0
261	20240314	152300	429813050	2965	2965	2965	2965	0
262	20240314	152200	429813050	2965	2965	2965	2965	0
263	20240314	152100	429813050	2965	2965	2965	2965	0
264	20240314	152000	429813050	2965	2965	2965	2965	0
265	20240314	151900	429813050	2965	2970	2970	2965	66
266	20240314	151800	429617355	2975	2975	2975	2970	4
267	20240314	151700	429605465	2965	2975	2975	2965	2553
268	20240314	151600	422011300	2975	2975	2975	2970	1043
269	20240314	151500	418910090	2975	2970	2980	2970	274
270	20240314	151400	418093660	2975	2955	2980	2950	4121
271	20240314	151300	405887970	2960	2960	2960	2960	0
272	20240314	151200	405887970	2960	2960	2960	2960	40
273	20240314	151100	405769570	2940	2950	2950	2940	580
274	20240314	151000	404058825	2940	2935	2950	2935	1305
275	20240314	150900	400212750	2945	2945	2945	2940	118
276	20240314	150800	399865260	2945	2945	2945	2945	330
277	20240314	150700	398893410	2945	2950	2950	2945	214
278	20240314	150600	398262195	2950	2950	2950	2950	0
279	20240314	150500	398262195	2950	2950	2950	2950	123
280	20240314	150400	397899345	2945	2950	2950	2945	197
281	20240314	150300	397318270	2950	2945	2950	2945	9
282	20240314	150200	397291760	2945	2945	2945	2945	0
283	20240314	150100	397291760	2945	2945	2945	2945	0
284	20240314	150000	397291760	2945	2950	2950	2945	103
285	20240314	145900	396987915	2950	2945	2950	2945	2
286	20240314	145800	396982020	2945	2945	2945	2940	20
287	20240314	145700	396923160	2945	2945	2945	2945	10
288	20240314	145600	396893710	2945	2945	2945	2945	0
289	20240314	145500	396893710	2945	2945	2945	2945	1
290	20240314	145400	396890765	2940	2940	2940	2940	105
291	20240314	145300	396582065	2940	2940	2940	2935	66
292	20240314	145200	396388050	2950	2950	2950	2950	0
293	20240314	145100	396388050	2950	2940	2950	2940	2
294	20240314	145000	396382160	2950	2950	2950	2950	1
295	20240314	144900	396379210	2950	2955	2955	2950	339
296	20240314	144800	395377470	2955	2955	2955	2955	9
297	20240314	144700	395350875	2970	2970	2970	2970	0
298	20240314	144600	395350875	2970	2970	2970	2970	0
299	20240314	144500	395350875	2970	2970	2970	2970	0
300	20240314	144400	395350875	2970	2960	2970	2955	218
301	20240314	144300	394705600	2970	2970	2970	2970	0
302	20240314	144200	394705600	2970	2970	2970	2970	0
303	20240314	144100	394705600	2970	2970	2970	2970	0
304	20240314	144000	394705600	2970	2970	2970	2970	0
305	20240314	143900	394705600	2970	2970	2970	2970	0
306	20240314	143800	394705600	2970	2965	2970	2960	95
307	20240314	143700	394423955	2970	2970	2970	2970	0
308	20240314	143600	394423955	2970	2970	2970	2970	0
309	20240314	143500	394423955	2970	2970	2970	2970	1
310	20240314	143400	394420985	2965	2965	2965	2960	68
311	20240314	143300	394219390	2970	2970	2970	2970	0
312	20240314	143200	394219390	2970	2970	2970	2970	100
313	20240314	143100	393922390	2965	2960	2965	2960	98
314	20240314	143000	393632290	2960	2960	2960	2960	0
315	20240314	142900	393632290	2960	2960	2960	2960	0
316	20240314	142800	393632290	2960	2960	2960	2960	15
317	20240314	142700	393587890	2965	2965	2965	2965	0
318	20240314	142600	393587890	2965	2965	2965	2965	0
319	20240314	142500	393587890	2965	2970	2970	2965	44
320	20240314	142400	393457235	2970	2970	2970	2970	1
321	20240314	142300	393454265	2965	2975	2975	2965	423
322	20240314	142200	392197245	2975	2980	2980	2975	109
323	20240314	142100	391872470	2985	2980	2985	2980	12
324	20240314	142000	391836705	2985	2985	2985	2985	0
325	20240314	141900	391836705	2985	2985	2985	2985	0
326	20240314	141800	391836705	2985	2985	2985	2985	0
327	20240314	141700	391836705	2985	2985	2985	2985	0
328	20240314	141600	391836705	2985	2985	2985	2985	0
329	20240314	141500	391836705	2985	2985	2985	2985	100
330	20240314	141400	391538205	2980	2975	2985	2975	466
331	20240314	141300	390147565	2980	2980	2980	2980	200
332	20240314	141200	389551565	2985	2985	2985	2985	228
333	20240314	141100	388870985	2985	2985	2985	2985	0
334	20240314	141000	388870985	2985	2985	2985	2985	0
335	20240314	140900	388870985	2985	2975	2985	2975	29
336	20240314	140800	388784470	2980	2975	2980	2975	56
337	20240314	140700	388617600	2975	2985	2990	2975	436
338	20240314	140600	387314850	2990	2965	2990	2965	1500
339	20240314	140500	382836185	2965	2965	2965	2965	0
340	20240314	140400	382836185	2965	2965	2965	2965	1
341	20240314	140300	382833220	2970	2975	2975	2970	733
342	20240314	140200	380652560	2975	2960	2975	2955	684
343	20240314	140100	378627960	2975	2975	2975	2975	10
344	20240314	140000	378598210	3000	2940	3000	2940	4794
345	20240314	135900	364287585	2945	2945	2945	2945	100
346	20240314	135800	363993085	2950	2945	2950	2940	3405
347	20240314	135700	353950150	2925	2930	2950	2925	3776
348	20240314	135600	342828230	2930	2930	2930	2930	0
349	20240314	135500	342828230	2930	2930	2930	2930	0
350	20240314	135400	342828230	2930	2930	2930	2930	0
351	20240314	135300	342828230	2930	2930	2930	2930	1
352	20240314	135200	342825300	2920	2920	2920	2920	0
353	20240314	135100	342825300	2920	2920	2920	2920	0
354	20240314	135000	342825300	2920	2920	2920	2920	0
355	20240314	134900	342825300	2920	2920	2920	2920	0
356	20240314	134800	342825300	2920	2920	2920	2920	0
357	20240314	134700	342825300	2920	2920	2920	2920	0
358	20240314	134600	342825300	2920	2920	2920	2920	0
359	20240314	134500	342825300	2920	2920	2920	2920	0
360	20240314	134400	342825300	2920	2920	2920	2920	0
361	20240314	134300	342825300	2920	2920	2920	2920	0
362	20240314	134200	342825300	2920	2925	2925	2920	942
363	20240314	134100	340070245	2925	2925	2925	2925	56
364	20240314	134000	339906445	2925	2925	2925	2925	0
365	20240314	133900	339906445	2925	2925	2925	2925	0
366	20240314	133800	339906445	2925	2925	2925	2925	0
367	20240314	133700	339906445	2925	2925	2925	2925	21
368	20240314	133600	339845020	2920	2920	2920	2920	0
369	20240314	133500	339845020	2920	2920	2920	2920	0
370	20240314	133400	339845020	2920	2920	2920	2920	0
371	20240314	133300	339845020	2920	2920	2920	2920	0
372	20240314	133200	339845020	2920	2920	2920	2920	0
373	20240314	133100	339845020	2920	2920	2920	2920	0
374	20240314	133000	339845020	2920	2925	2925	2920	2
375	20240314	132900	339839175	2930	2930	2930	2930	0
376	20240314	132800	339839175	2930	2930	2930	2930	200
377	20240314	132700	339253175	2930	2930	2930	2930	0
378	20240314	132600	339253175	2930	2930	2930	2930	0
379	20240314	132500	339253175	2930	2930	2930	2930	0
380	20240314	132400	339253175	2930	2930	2930	2930	5
381	20240314	132300	339238525	2930	2930	2930	2930	0
382	20240314	132200	339238525	2930	2930	2930	2930	0
383	20240314	132100	339238525	2930	2930	2930	2930	9
384	20240314	132000	339212155	2930	2930	2930	2930	0
385	20240314	131900	339212155	2930	2930	2930	2930	13
386	20240314	131800	339174065	2920	2920	2920	2920	4
387	20240314	131700	339162385	2935	2925	2935	2925	500
388	20240314	131600	337699455	2920	2920	2920	2920	0
389	20240314	131500	337699455	2920	2930	2930	2920	1767
390	20240314	131400	332527545	2930	2935	2935	2930	166
391	20240314	131300	332040625	2935	2935	2935	2935	0
392	20240314	131200	332040625	2935	2935	2935	2935	0
393	20240314	131100	332040625	2935	2935	2935	2935	0
394	20240314	131000	332040625	2935	2935	2935	2935	0
395	20240314	130900	332040625	2935	2935	2935	2935	113
396	20240314	130800	331708970	2945	2945	2945	2945	67
397	20240314	130700	331511655	2945	2945	2945	2945	0
398	20240314	130600	331511655	2945	2945	2945	2945	0
399	20240314	130500	331511655	2945	2945	2945	2945	0
400	20240314	130400	331511655	2945	2945	2945	2945	0
401	20240314	130300	331511655	2945	2945	2945	2945	4
402	20240314	130200	331499875	2935	2935	2935	2935	55
403	20240314	130100	331338450	2935	2950	2950	2935	1390
404	20240314	130000	327244690	2950	2950	2950	2950	14
405	20240314	125900	327203390	2955	2955	2955	2955	0
406	20240314	125800	327203390	2955	2955	2955	2955	0
407	20240314	125700	327203390	2955	2955	2955	2955	0
408	20240314	125600	327203390	2955	2955	2955	2955	12
409	20240314	125500	327167930	2955	2955	2955	2950	497
410	20240314	125400	325699730	2955	2950	2955	2950	6
411	20240314	125300	325682025	2955	2955	2955	2950	31
412	20240314	125200	325590435	2955	2955	2955	2945	254
413	20240314	125100	324840410	2955	2955	2955	2955	0
414	20240314	125000	324840410	2955	2955	2955	2955	4
415	20240314	124900	324828590	2955	2955	2955	2950	29
416	20240314	124800	324742910	2955	2955	2955	2955	0
417	20240314	124700	324742910	2955	2955	2955	2955	8
418	20240314	124600	324719270	2955	2955	2955	2950	41
419	20240314	124500	324598130	2955	2955	2955	2955	6
420	20240314	124400	324580400	2945	2960	2960	2945	508
421	20240314	124300	323077510	2960	2950	2975	2950	570
422	20240314	124200	321384980	2955	2955	2975	2950	408
423	20240314	124100	320178835	2955	2945	2955	2945	113
424	20240314	124000	319846030	2940	2945	2945	2940	39
425	20240314	123900	319731195	2945	2945	2945	2945	0
426	20240314	123800	319731195	2945	2940	2945	2940	15
427	20240314	123700	319687080	2945	2945	2945	2945	116
428	20240314	123600	319345460	2945	2945	2945	2945	0
429	20240314	123500	319345460	2945	2945	2945	2945	0
430	20240314	123400	319345460	2945	2945	2945	2945	0
431	20240314	123300	319345460	2945	2945	2945	2945	1
432	20240314	123200	319342515	2940	2940	2940	2940	0
433	20240314	123100	319342515	2940	2940	2940	2940	0
434	20240314	123000	319342515	2940	2940	2940	2940	17
435	20240314	122900	319292535	2940	2945	2945	2940	268
436	20240314	122800	318503385	2945	2945	2945	2945	7
437	20240314	122700	318482770	2935	2935	2935	2935	9
438	20240314	122600	318456355	2930	2930	2930	2930	0
439	20240314	122500	318456355	2930	2930	2930	2930	0
440	20240314	122400	318456355	2930	2930	2930	2930	0
441	20240314	122300	318456355	2930	2935	2935	2930	393
442	20240314	122200	317303060	2920	2920	2920	2920	0
443	20240314	122100	317303060	2920	2920	2920	2920	0
444	20240314	122000	317303060	2920	2920	2920	2920	0
445	20240314	121900	317303060	2920	2920	2920	2920	0
446	20240314	121800	317303060	2920	2920	2920	2920	0
447	20240314	121700	317303060	2920	2920	2920	2920	0
448	20240314	121600	317303060	2920	2920	2920	2920	0
449	20240314	121500	317303060	2920	2920	2920	2920	0
450	20240314	121400	317303060	2920	2920	2920	2920	0
451	20240314	121300	317303060	2920	2920	2920	2920	0
452	20240314	121200	317303060	2920	2920	2920	2920	0
453	20240314	121100	317303060	2920	2920	2920	2920	0
454	20240314	121000	317303060	2920	2920	2920	2920	0
455	20240314	120900	317303060	2920	2920	2920	2920	119
456	20240314	120800	316955580	2920	2920	2920	2920	0
457	20240314	120700	316955580	2920	2920	2920	2920	0
458	20240314	120600	316955580	2920	2935	2935	2920	418
459	20240314	120500	315733845	2945	2945	2945	2945	0
460	20240314	120400	315733845	2945	2945	2945	2945	0
461	20240314	120300	315733845	2945	2945	2945	2945	2
462	20240314	120200	315727955	2950	2950	2950	2950	0
463	20240314	120100	315727955	2950	2935	2950	2935	1401
464	20240314	120000	311600160	2935	2935	2935	2935	105
465	20240314	115900	311291985	2935	2935	2935	2935	0
466	20240314	115800	311291985	2935	2920	2935	2920	25
467	20240314	115700	311218970	2920	2925	2925	2920	1146
468	20240314	115600	307867020	2935	2935	2935	2935	0
469	20240314	115500	307867020	2935	2930	2935	2925	58
470	20240314	115400	307697095	2930	2930	2930	2930	11
471	20240314	115300	307664865	2935	2935	2935	2935	0
472	20240314	115200	307664865	2935	2935	2935	2935	0
473	20240314	115100	307664865	2935	2935	2935	2935	1
474	20240314	115000	307661930	2935	2935	2935	2935	0
475	20240314	114900	307661930	2935	2935	2935	2935	10
476	20240314	114800	307632580	2940	2940	2940	2940	0
477	20240314	114700	307632580	2940	2940	2940	2940	0
478	20240314	114600	307632580	2940	2940	2940	2940	0
479	20240314	114500	307632580	2940	2940	2940	2940	0
480	20240314	114400	307632580	2940	2940	2940	2940	0
481	20240314	114300	307632580	2940	2940	2940	2940	0
482	20240314	114200	307632580	2940	2940	2940	2940	0
483	20240314	114100	307632580	2940	2940	2940	2940	0
484	20240314	114000	307632580	2940	2940	2940	2940	141
485	20240314	113900	307218040	2940	2940	2940	2940	0
486	20240314	113800	307218040	2940	2940	2940	2940	0
487	20240314	113700	307218040	2940	2940	2940	2940	0
488	20240314	113600	307218040	2940	2935	2940	2935	6
489	20240314	113500	307200410	2940	2935	2940	2935	7
490	20240314	113400	307179835	2940	2920	2940	2915	1158
491	20240314	113300	303792550	2915	2915	2915	2915	56
492	20240314	113200	303629310	2915	2915	2915	2915	53
493	20240314	113100	303474815	2920	2915	2920	2915	1353
494	20240314	113000	299530815	2920	2915	2920	2915	6
495	20240314	112900	299513320	2920	2910	2920	2910	51
496	20240314	112800	299364705	2910	2905	2910	2900	104
497	20240314	112700	299062625	2915	2905	2915	2905	62
498	20240314	112600	298882495	2905	2905	2905	2905	2
499	20240314	112500	298876685	2905	2905	2905	2905	2
500	20240314	112400	298870875	2905	2905	2905	2905	0
501	20240314	112300	298870875	2905	2905	2905	2905	0
502	20240314	112200	298870875	2905	2905	2905	2905	0
503	20240314	112100	298870875	2905	2905	2905	2905	0
504	20240314	112000	298870875	2905	2905	2905	2905	3
505	20240314	111900	298862160	2910	2910	2925	2910	517
506	20240314	111800	297357505	2910	2905	2915	2900	511
507	20240314	111700	295869175	2915	2905	2915	2905	113
508	20240314	111600	295540380	2910	2910	2910	2910	100
509	20240314	111500	295249380	2910	2910	2910	2910	1
510	20240314	111400	295246470	2910	2910	2910	2910	1
511	20240314	111300	295243560	2915	2915	2915	2915	0
512	20240314	111200	295243560	2915	2915	2915	2915	0
513	20240314	111100	295243560	2915	2920	2920	2915	3
514	20240314	111000	295234805	2920	2920	2920	2920	1
515	20240314	110900	295231885	2925	2925	2925	2900	634
516	20240314	110800	293381385	2925	2915	2925	2915	7
517	20240314	110700	293360930	2910	2910	2910	2910	3
518	20240314	110600	293352200	2910	2910	2910	2910	0
519	20240314	110500	293352200	2910	2910	2910	2910	1
520	20240314	110400	293349290	2910	2910	2910	2910	0
521	20240314	110300	293349290	2910	2910	2910	2910	0
522	20240314	110200	293349290	2910	2905	2910	2905	11
523	20240314	110100	293317300	2905	2910	2910	2905	104
524	20240314	110000	293014680	2910	2910	2910	2910	3
525	20240314	105900	293005950	2915	2905	2915	2905	91
526	20240314	105800	292741025	2905	2915	2920	2905	270
527	20240314	105700	291954040	2910	2920	2920	2910	58
528	20240314	105600	291784720	2925	2925	2925	2925	0
529	20240314	105500	291784720	2925	2910	2925	2910	3
530	20240314	105400	291775960	2925	2910	2925	2900	638
531	20240314	105300	289919545	2910	2900	2910	2900	35
532	20240314	105200	289818035	2900	2900	2900	2900	1
533	20240314	105100	289815135	2895	2895	2895	2895	12
534	20240314	105000	289780395	2900	2910	2910	2900	855
535	20240314	104900	287297415	2930	2930	2930	2930	22
536	20240314	104800	287232955	2940	2940	2940	2940	596
537	20240314	104700	285480715	2945	2900	2945	2900	5604
538	20240314	104600	269087295	2910	2895	2910	2895	1000
539	20240314	104500	266182250	2880	2880	2880	2880	0
540	20240314	104400	266182250	2880	2885	2885	2880	1351
541	20240314	104300	262285150	2895	2895	2895	2895	1
542	20240314	104200	262282255	2885	2885	2885	2885	3
543	20240314	104100	262273600	2885	2885	2885	2885	354
544	20240314	104000	261252310	2880	2880	2880	2880	15
545	20240314	103900	261209110	2880	2880	2880	2880	1
546	20240314	103800	261206230	2880	2880	2880	2880	0
547	20240314	103700	261206230	2880	2880	2880	2880	0
548	20240314	103600	261206230	2880	2880	2880	2880	0
549	20240314	103500	261206230	2880	2880	2880	2880	1
550	20240314	103400	261203350	2870	2875	2875	2870	49
551	20240314	103300	261062495	2875	2875	2875	2875	0
552	20240314	103200	261062495	2875	2875	2875	2870	7
553	20240314	103100	261042385	2875	2870	2875	2870	11
554	20240314	103000	261010810	2870	2875	2875	2870	30
555	20240314	102900	260924685	2875	2875	2875	2875	2
556	20240314	102800	260918935	2875	2875	2875	2875	0
557	20240314	102700	260918935	2875	2870	2875	2870	4
558	20240314	102600	260907450	2870	2870	2875	2870	14
559	20240314	102500	260867265	2880	2880	2880	2880	0
560	20240314	102400	260867265	2880	2870	2880	2865	1047
561	20240314	102300	257862555	2870	2885	2885	2870	108
562	20240314	102200	257551090	2885	2885	2885	2885	17
563	20240314	102100	257502045	2885	2885	2885	2885	1
564	20240314	102000	257499160	2875	2875	2875	2875	2
565	20240314	101900	257493410	2890	2890	2890	2890	5260
566	20240314	101800	242292010	2890	2890	2890	2890	1
567	20240314	101700	242289120	2870	2875	2875	2870	138
568	20240314	101600	241892425	2875	2875	2875	2875	0
569	20240314	101500	241892425	2875	2875	2875	2875	4
570	20240314	101400	241880925	2875	2870	2875	2870	3
571	20240314	101300	241872310	2865	2865	2865	2865	0
572	20240314	101200	241872310	2865	2875	2875	2865	13
573	20240314	101100	241835020	2855	2885	2885	2855	6402
574	20240314	101000	223467775	2895	2895	2895	2895	0
575	20240314	100900	223467775	2895	2895	2895	2895	21
576	20240314	100800	223406980	2885	2885	2885	2885	17
577	20240314	100700	223357935	2885	2880	2885	2880	2
578	20240314	100600	223352170	2880	2880	2885	2880	16
579	20240314	100500	223306080	2890	2885	2890	2885	150
580	20240314	100400	222872660	2890	2890	2890	2890	0
581	20240314	100300	222872660	2890	2890	2890	2890	0
582	20240314	100200	222872660	2890	2890	2890	2890	0
583	20240314	100100	222872660	2890	2880	2890	2880	173
584	20240314	100000	222373195	2890	2890	2890	2865	502
585	20240314	095900	220922445	2895	2870	2895	2865	1037
586	20240314	095800	217921255	2870	2870	2875	2855	5582
587	20240314	095700	201943010	2870	2890	2895	2870	6350
588	20240314	095600	183671110	2895	2895	2895	2895	0
589	20240314	095500	183671110	2895	2890	2895	2890	29
590	20240314	095400	183587220	2895	2890	2895	2890	136
591	20240314	095300	183193515	2885	2895	2895	2885	973
592	20240314	095200	180380395	2900	2910	2910	2900	600
593	20240314	095100	178640125	2910	2900	2910	2900	110
594	20240314	095000	178321115	2900	2900	2900	2900	194
595	20240314	094900	177758515	2910	2910	2910	2910	0
596	20240314	094800	177758515	2910	2910	2910	2910	0
597	20240314	094700	177758515	2910	2895	2910	2895	55
598	20240314	094600	177599275	2895	2900	2900	2895	56
599	20240314	094500	177436905	2895	2895	2895	2895	0
600	20240314	094400	177436905	2895	2895	2900	2895	200
601	20240314	094300	176857005	2885	2895	2895	2885	223
602	20240314	094200	176212160	2900	2900	2900	2900	1
603	20240314	094100	176209260	2895	2895	2895	2895	0
604	20240314	094000	176209260	2895	2895	2895	2895	23
605	20240314	093900	176142675	2895	2895	2900	2895	51
606	20240314	093800	175994860	2900	2900	2900	2900	34
607	20240314	093700	175896260	2885	2885	2885	2885	0
608	20240314	093600	175896260	2885	2885	2885	2885	0
609	20240314	093500	175896260	2885	2885	2885	2885	0
610	20240314	093400	175896260	2885	2890	2890	2885	264
611	20240314	093300	175133405	2885	2885	2885	2885	0
612	20240314	093200	175133405	2885	2885	2885	2885	24
613	20240314	093100	175064165	2890	2890	2890	2885	1094
614	20240314	093000	171902825	2890	2890	2890	2890	0
615	20240314	092900	171902825	2890	2890	2890	2890	0
616	20240314	092800	171902825	2890	2890	2890	2890	0
617	20240314	092700	171902825	2890	2890	2890	2890	0
618	20240314	092600	171902825	2890	2890	2890	2890	0
619	20240314	092500	171902825	2890	2890	2890	2890	0
620	20240314	092400	171902825	2890	2895	2895	2890	86
621	20240314	092300	171653885	2900	2890	2900	2890	1000
622	20240314	092200	168754520	2900	2900	2900	2900	400
623	20240314	092100	167594520	2900	2900	2900	2900	0
624	20240314	092000	167594520	2900	2900	2900	2900	1
625	20240314	091900	167591620	2865	2865	2865	2865	0
626	20240314	091800	167591620	2865	2920	2920	2865	3268
627	20240314	091700	158161740	2920	2915	2920	2905	587
628	20240314	091600	156451630	2915	2890	2915	2885	666
629	20240314	091500	154517155	2880	2900	2900	2875	3264
630	20240314	091400	145092815	2930	2890	2930	2885	318
631	20240314	091300	144174425	2885	2890	2890	2875	3290
632	20240314	091200	134701010	2885	2925	2945	2880	3347
633	20240314	091100	124972205	2945	2930	2945	2920	325
634	20240314	091000	124019150	2950	2950	2955	2930	532
635	20240314	090900	122453300	2960	2920	2960	2920	1973
636	20240314	090800	116650800	2920	2925	2925	2920	516
637	20240314	090700	115141570	2925	2875	2925	2865	2979
638	20240314	090600	106535070	2865	2875	2875	2865	694
639	20240314	090500	104542425	2880	2855	2880	2855	146
640	20240314	090400	104123725	2820	2920	2930	2810	12559
641	20240314	090300	68050230	2920	2915	2920	2910	1337
642	20240314	090200	64150380	2900	2905	2910	2900	922
643	20240314	090100	61469995	2890	2935	2935	2875	8498
644	20240314	090000	36756380	2960	3075	3075	2910	12254