KissMeData/011150/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	185500	168623430	2715	2715	2715	2715	529
3	20240321	185400	168623430	2715	2715	2715	2715	0
4	20240321	185300	168623430	2715	2715	2715	2715	0
5	20240321	185200	168623430	2715	2715	2715	2715	0
6	20240321	185100	168623430	2715	2715	2715	2715	0
7	20240321	185000	168623430	2715	2715	2715	2715	0
8	20240321	184900	168623430	2715	2715	2715	2715	0
9	20240321	184800	168623430	2715	2715	2715	2715	0
10	20240321	184700	168623430	2715	2715	2715	2715	0
11	20240321	184600	168623430	2715	2715	2715	2715	0
12	20240321	184500	168623430	2715	2715	2715	2715	0
13	20240321	184400	168623430	2715	2715	2715	2715	0
14	20240321	184300	168623430	2715	2715	2715	2715	0
15	20240321	184200	168623430	2715	2715	2715	2715	0
16	20240321	184100	168623430	2715	2715	2715	2715	0
17	20240321	184000	168623430	2715	2715	2715	2715	0
18	20240321	183900	168623430	2715	2715	2715	2715	0
19	20240321	183800	168623430	2715	2715	2715	2715	0
20	20240321	183700	168623430	2715	2715	2715	2715	0
21	20240321	183600	168623430	2715	2715	2715	2715	0
22	20240321	183500	168623430	2715	2715	2715	2715	0
23	20240321	183400	168623430	2715	2715	2715	2715	0
24	20240321	183300	168623430	2715	2715	2715	2715	0
25	20240321	183200	168623430	2715	2715	2715	2715	0
26	20240321	183100	168623430	2715	2715	2715	2715	0
27	20240321	183000	168623430	2715	2715	2715	2715	0
28	20240321	182900	168623430	2715	2715	2715	2715	0
29	20240321	182800	168623430	2715	2715	2715	2715	0
30	20240321	182700	168623430	2715	2715	2715	2715	0
31	20240321	182600	168623430	2715	2715	2715	2715	0
32	20240321	182500	168623430	2715	2715	2715	2715	529
33	20240321	182400	168623430	2715	2715	2715	2715	0
34	20240321	182300	168623430	2715	2715	2715	2715	0
35	20240321	182200	168623430	2715	2715	2715	2715	0
36	20240321	182100	168623430	2715	2715	2715	2715	0
37	20240321	182000	168623430	2715	2715	2715	2715	0
38	20240321	181900	168623430	2715	2715	2715	2715	0
39	20240321	181800	168623430	2715	2715	2715	2715	0
40	20240321	181700	168623430	2715	2715	2715	2715	0
41	20240321	181600	168623430	2715	2715	2715	2715	0
42	20240321	181500	168623430	2715	2715	2715	2715	0
43	20240321	181400	168623430	2715	2715	2715	2715	0
44	20240321	181300	168623430	2715	2715	2715	2715	0
45	20240321	181200	168623430	2715	2715	2715	2715	0
46	20240321	181100	168623430	2715	2715	2715	2715	0
47	20240321	181000	168623430	2715	2715	2715	2715	0
48	20240321	180900	168623430	2715	2715	2715	2715	0
49	20240321	180800	168623430	2715	2715	2715	2715	0
50	20240321	180700	168623430	2715	2715	2715	2715	0
51	20240321	180600	168623430	2715	2715	2715	2715	0
52	20240321	180500	168623430	2715	2715	2715	2715	0
53	20240321	180400	168623430	2715	2715	2715	2715	0
54	20240321	180300	168623430	2715	2715	2715	2715	0
55	20240321	180200	168623430	2715	2715	2715	2715	0
56	20240321	180100	168623430	2715	2715	2715	2715	0
57	20240321	180000	168623430	2715	2715	2715	2715	0
58	20240321	175900	168623430	2715	2715	2715	2715	0
59	20240321	175800	168623430	2715	2715	2715	2715	0
60	20240321	175700	168623430	2715	2715	2715	2715	0
61	20240321	175600	168623430	2715	2715	2715	2715	0
62	20240321	175500	168623430	2715	2715	2715	2715	529
63	20240321	175400	168623430	2715	2715	2715	2715	0
64	20240321	175300	168623430	2715	2715	2715	2715	0
65	20240321	175200	168623430	2715	2715	2715	2715	0
66	20240321	175100	168623430	2715	2715	2715	2715	0
67	20240321	175000	168623430	2715	2715	2715	2715	0
68	20240321	174900	168623430	2715	2715	2715	2715	0
69	20240321	174800	168623430	2715	2715	2715	2715	0
70	20240321	174700	168623430	2715	2715	2715	2715	0
71	20240321	174600	168623430	2715	2715	2715	2715	0
72	20240321	174500	168623430	2715	2715	2715	2715	0
73	20240321	174400	168623430	2715	2715	2715	2715	0
74	20240321	174300	168623430	2715	2715	2715	2715	0
75	20240321	174200	168623430	2715	2715	2715	2715	0
76	20240321	174100	168623430	2715	2715	2715	2715	0
77	20240321	174000	168623430	2715	2715	2715	2715	0
78	20240321	173900	168623430	2715	2715	2715	2715	0
79	20240321	173800	168623430	2715	2715	2715	2715	0
80	20240321	173700	168623430	2715	2715	2715	2715	0
81	20240321	173600	168623430	2715	2715	2715	2715	0
82	20240321	173500	168623430	2715	2715	2715	2715	0
83	20240321	173400	168623430	2715	2715	2715	2715	0
84	20240321	173300	168623430	2715	2715	2715	2715	0
85	20240321	173200	168623430	2715	2715	2715	2715	0
86	20240321	173100	168623430	2715	2715	2715	2715	0
87	20240321	173000	168623430	2715	2715	2715	2715	0
88	20240321	172900	168623430	2715	2715	2715	2715	0
89	20240321	172800	168623430	2715	2715	2715	2715	0
90	20240321	172700	168623430	2715	2715	2715	2715	0
91	20240321	172600	168623430	2715	2715	2715	2715	0
92	20240321	172500	168623430	2715	2715	2715	2715	529
93	20240321	172400	168623430	2715	2715	2715	2715	0
94	20240321	172300	168623430	2715	2715	2715	2715	0
95	20240321	172200	168623430	2715	2715	2715	2715	0
96	20240321	172100	168623430	2715	2715	2715	2715	0
97	20240321	172000	168623430	2715	2715	2715	2715	0
98	20240321	171900	168623430	2715	2715	2715	2715	0
99	20240321	171800	168623430	2715	2715	2715	2715	0
100	20240321	171700	168623430	2715	2715	2715	2715	0
101	20240321	171600	168623430	2715	2715	2715	2715	0
102	20240321	171500	168623430	2715	2715	2715	2715	0
103	20240321	171400	168623430	2715	2715	2715	2715	0
104	20240321	171300	168623430	2715	2715	2715	2715	0
105	20240321	171200	168623430	2715	2715	2715	2715	0
106	20240321	171100	168623430	2715	2715	2715	2715	0
107	20240321	171000	168623430	2715	2715	2715	2715	0
108	20240321	170900	168623430	2715	2715	2715	2715	0
109	20240321	170800	168623430	2715	2715	2715	2715	0
110	20240321	170700	168623430	2715	2715	2715	2715	0
111	20240321	170600	168623430	2715	2715	2715	2715	0
112	20240321	170500	168623430	2715	2715	2715	2715	0
113	20240321	170400	168623430	2715	2715	2715	2715	0
114	20240321	170300	168623430	2715	2715	2715	2715	0
115	20240321	170200	168623430	2715	2715	2715	2715	0
116	20240321	170100	168623430	2715	2715	2715	2715	0
117	20240321	170000	168623430	2715	2715	2715	2715	0
118	20240321	165900	168623430	2715	2715	2715	2715	0
119	20240321	165800	168623430	2715	2715	2715	2715	0
120	20240321	165700	168623430	2715	2715	2715	2715	0
121	20240321	165600	168623430	2715	2715	2715	2715	0
122	20240321	165500	168623430	2715	2715	2715	2715	529
123	20240321	165400	168623430	2715	2715	2715	2715	0
124	20240321	165300	168623430	2715	2715	2715	2715	0
125	20240321	165200	168623430	2715	2715	2715	2715	0
126	20240321	165100	168623430	2715	2715	2715	2715	0
127	20240321	165000	168623430	2715	2715	2715	2715	0
128	20240321	164900	168623430	2715	2715	2715	2715	0
129	20240321	164800	168623430	2715	2715	2715	2715	0
130	20240321	164700	168623430	2715	2715	2715	2715	0
131	20240321	164600	168623430	2715	2715	2715	2715	0
132	20240321	164500	168623430	2715	2715	2715	2715	0
133	20240321	164400	168623430	2715	2715	2715	2715	0
134	20240321	164300	168623430	2715	2715	2715	2715	0
135	20240321	164200	168623430	2715	2715	2715	2715	0
136	20240321	164100	168623430	2715	2715	2715	2715	0
137	20240321	164000	168623430	2715	2715	2715	2715	0
138	20240321	163900	168623430	2715	2715	2715	2715	0
139	20240321	163800	168623430	2715	2715	2715	2715	0
140	20240321	163700	168623430	2715	2715	2715	2715	0
141	20240321	163600	168623430	2715	2715	2715	2715	0
142	20240321	163500	168623430	2715	2715	2715	2715	0
143	20240321	163400	168623430	2715	2715	2715	2715	0
144	20240321	163300	168623430	2715	2715	2715	2715	0
145	20240321	163200	168623430	2715	2715	2715	2715	0
146	20240321	163100	168623430	2715	2715	2715	2715	0
147	20240321	163000	168623430	2715	2715	2715	2715	0
148	20240321	162900	168623430	2715	2715	2715	2715	0
149	20240321	162800	168623430	2715	2715	2715	2715	0
150	20240321	162700	168623430	2715	2715	2715	2715	0
151	20240321	162600	168623430	2715	2715	2715	2715	0
152	20240321	162500	168623430	2715	2715	2715	2715	529
153	20240321	162400	168623430	2715	2715	2715	2715	0
154	20240321	162300	168623430	2715	2715	2715	2715	0
155	20240321	162200	168623430	2715	2715	2715	2715	0
156	20240321	162100	168623430	2715	2715	2715	2715	0
157	20240321	162000	168623430	2715	2715	2715	2715	0
158	20240321	161900	168623430	2715	2715	2715	2715	0
159	20240321	161800	168623430	2715	2715	2715	2715	0
160	20240321	161700	168623430	2715	2715	2715	2715	0
161	20240321	161600	168623430	2715	2715	2715	2715	0
162	20240321	161500	168623430	2715	2715	2715	2715	0
163	20240321	161400	168623430	2715	2715	2715	2715	0
164	20240321	161300	168623430	2715	2715	2715	2715	0
165	20240321	161200	168623430	2715	2715	2715	2715	0
166	20240321	161100	168623430	2715	2715	2715	2715	0
167	20240321	161000	168623430	2715	2715	2715	2715	0
168	20240321	160900	168623430	2715	2715	2715	2715	0
169	20240321	160800	168623430	2715	2715	2715	2715	0
170	20240321	160700	168623430	2715	2715	2715	2715	0
171	20240321	160600	168623430	2715	2715	2715	2715	0
172	20240321	160500	168623430	2715	2715	2715	2715	0
173	20240321	160400	168623430	2715	2715	2715	2715	0
174	20240321	160300	168623430	2715	2715	2715	2715	0
175	20240321	160200	168623430	2715	2715	2715	2715	0
176	20240321	160100	168623430	2715	2715	2715	2715	0
177	20240321	160000	168623430	2715	2715	2715	2715	0
178	20240321	155900	168623430	2715	2715	2715	2715	0
179	20240321	155800	168623430	2715	2715	2715	2715	0
180	20240321	155700	168623430	2715	2715	2715	2715	0
181	20240321	155600	168623430	2715	2715	2715	2715	0
182	20240321	155500	168623430	2715	2715	2715	2715	529
183	20240321	155400	168623430	2715	2715	2715	2715	0
184	20240321	155300	168623430	2715	2715	2715	2715	0
185	20240321	155200	168623430	2715	2715	2715	2715	0
186	20240321	155100	168623430	2715	2715	2715	2715	0
187	20240321	155000	168623430	2715	2715	2715	2715	0
188	20240321	154900	168623430	2715	2715	2715	2715	0
189	20240321	154800	168623430	2715	2715	2715	2715	0
190	20240321	154700	168623430	2715	2715	2715	2715	0
191	20240321	154600	168623430	2715	2715	2715	2715	0
192	20240321	154500	168623430	2715	2715	2715	2715	0
193	20240321	154400	168623430	2715	2715	2715	2715	0
194	20240321	154300	168623430	2715	2715	2715	2715	0
195	20240321	154200	168623430	2715	2715	2715	2715	0
196	20240321	154100	168623430	2715	2715	2715	2715	0
197	20240321	154000	168623430	2715	2715	2715	2715	0
198	20240321	153900	168623430	2715	2715	2715	2715	0
199	20240321	153800	168623430	2715	2715	2715	2715	0
200	20240321	153700	168623430	2715	2715	2715	2715	0
201	20240321	153600	168623430	2715	2715	2715	2715	0
202	20240321	153500	168623430	2715	2715	2715	2715	0
203	20240321	153400	168623430	2715	2715	2715	2715	0
204	20240321	153300	168623430	2715	2715	2715	2715	0
205	20240321	153200	168623430	2715	2715	2715	2715	0
206	20240321	153100	168623430	2715	2715	2715	2715	0
207	20240321	153000	168623430	2715	2715	2715	2715	529
208	20240321	152900	167187195	2715	2715	2715	2715	0
209	20240321	152800	167187195	2715	2715	2715	2715	0
210	20240321	152700	167187195	2715	2715	2715	2715	0
211	20240321	152600	167187195	2715	2715	2715	2715	0
212	20240321	152500	167187195	2715	2715	2715	2715	0
213	20240321	152400	167187195	2715	2715	2715	2715	0
214	20240321	152300	167187195	2715	2715	2715	2715	0
215	20240321	152200	167187195	2715	2715	2715	2715	0
216	20240321	152100	167187195	2715	2715	2715	2715	0
217	20240321	152000	167187195	2715	2715	2715	2715	0
218	20240321	151900	167187195	2715	2715	2715	2715	0
219	20240321	151800	167187195	2715	2715	2715	2715	2
220	20240321	151700	167181765	2710	2710	2710	2710	0
221	20240321	151600	167181765	2710	2715	2715	2710	2
222	20240321	151500	167176340	2715	2715	2715	2715	0
223	20240321	151400	167176340	2715	2715	2715	2715	0
224	20240321	151300	167176340	2715	2715	2715	2715	0
225	20240321	151200	167176340	2715	2715	2715	2715	10
226	20240321	151100	167149190	2710	2710	2710	2710	500
227	20240321	151000	165794190	2710	2710	2710	2710	600
228	20240321	150900	164168190	2710	2710	2710	2710	10
229	20240321	150800	164141090	2715	2715	2715	2715	14
230	20240321	150700	164103080	2715	2715	2715	2715	0
231	20240321	150600	164103080	2715	2715	2715	2715	200
232	20240321	150500	163560080	2715	2715	2715	2715	1
233	20240321	150400	163557365	2710	2710	2710	2710	0
234	20240321	150300	163557365	2710	2710	2710	2710	114
235	20240321	150200	163248425	2710	2710	2710	2710	0
236	20240321	150100	163248425	2710	2710	2710	2710	100
237	20240321	150000	162977425	2715	2715	2715	2715	0
238	20240321	145900	162977425	2715	2715	2715	2715	0
239	20240321	145800	162977425	2715	2715	2715	2715	50
240	20240321	145700	162841675	2715	2715	2715	2715	0
241	20240321	145600	162841675	2715	2715	2715	2715	10
242	20240321	145500	162814525	2715	2715	2715	2715	0
243	20240321	145400	162814525	2715	2715	2715	2715	0
244	20240321	145300	162814525	2715	2715	2715	2715	110
245	20240321	145200	162515875	2710	2710	2710	2710	0
246	20240321	145100	162515875	2710	2710	2710	2710	0
247	20240321	145000	162515875	2710	2710	2710	2710	0
248	20240321	144900	162515875	2710	2710	2710	2710	0
249	20240321	144800	162515875	2710	2710	2710	2710	855
250	20240321	144700	160198825	2710	2710	2710	2710	0
251	20240321	144600	160198825	2710	2710	2710	2710	423
252	20240321	144500	159052495	2710	2710	2710	2710	0
253	20240321	144400	159052495	2710	2710	2710	2710	50
254	20240321	144300	158916995	2710	2710	2710	2710	0
255	20240321	144200	158916995	2710	2710	2710	2710	0
256	20240321	144100	158916995	2710	2710	2710	2710	0
257	20240321	144000	158916995	2710	2710	2710	2710	20
258	20240321	143900	158862795	2715	2715	2715	2715	5
259	20240321	143800	158849220	2715	2715	2715	2715	4
260	20240321	143700	158838360	2710	2710	2710	2710	466
261	20240321	143600	157575500	2710	2710	2710	2710	109
262	20240321	143500	157280110	2710	2710	2710	2710	0
263	20240321	143400	157280110	2710	2710	2710	2710	6
264	20240321	143300	157263850	2710	2710	2710	2710	117
265	20240321	143200	156946780	2710	2710	2710	2710	0
266	20240321	143100	156946780	2710	2710	2710	2710	0
267	20240321	143000	156946780	2710	2710	2710	2710	0
268	20240321	142900	156946780	2710	2710	2710	2710	52
269	20240321	142800	156805860	2705	2705	2705	2705	0
270	20240321	142700	156805860	2705	2705	2705	2705	0
271	20240321	142600	156805860	2705	2705	2705	2705	2107
272	20240321	142500	151106425	2705	2705	2705	2705	0
273	20240321	142400	151106425	2705	2705	2705	2705	200
274	20240321	142300	150565425	2705	2705	2705	2705	0
275	20240321	142200	150565425	2705	2705	2705	2705	0
276	20240321	142100	150565425	2705	2705	2705	2705	0
277	20240321	142000	150565425	2705	2705	2705	2705	0
278	20240321	141900	150565425	2705	2705	2705	2705	0
279	20240321	141800	150565425	2705	2705	2705	2705	7
280	20240321	141700	150546490	2705	2705	2705	2705	168
281	20240321	141600	150092050	2710	2710	2710	2710	0
282	20240321	141500	150092050	2710	2710	2710	2710	0
283	20240321	141400	150092050	2710	2710	2710	2710	353
284	20240321	141300	149135420	2710	2710	2710	2710	7
285	20240321	141200	149116450	2710	2710	2710	2710	0
286	20240321	141100	149116450	2710	2710	2710	2710	0
287	20240321	141000	149116450	2710	2705	2710	2705	9
288	20240321	140900	149092100	2705	2705	2705	2705	0
289	20240321	140800	149092100	2705	2705	2705	2705	168
290	20240321	140700	148637660	2710	2710	2710	2710	0
291	20240321	140600	148637660	2710	2710	2710	2710	0
292	20240321	140500	148637660	2710	2710	2710	2710	2323
293	20240321	140400	142342330	2710	2710	2710	2710	0
294	20240321	140300	142342330	2710	2710	2710	2710	12
295	20240321	140200	142309810	2710	2710	2710	2710	8
296	20240321	140100	142288130	2710	2710	2710	2710	366
297	20240321	140000	141296270	2710	2710	2710	2710	2
298	20240321	135900	141290850	2705	2705	2705	2705	627
299	20240321	135800	139594815	2705	2705	2705	2705	739
300	20240321	135700	137595820	2710	2705	2710	2705	1746
301	20240321	135600	132867885	2705	2705	2705	2705	1026
302	20240321	135500	130092555	2705	2705	2705	2705	1109
303	20240321	135400	127092710	2710	2710	2710	2710	0
304	20240321	135300	127092710	2710	2710	2710	2710	794
305	20240321	135200	124940970	2710	2710	2710	2710	1
306	20240321	135100	124938260	2705	2705	2705	2705	1
307	20240321	135000	124935555	2705	2705	2705	2705	0
308	20240321	134900	124935555	2705	2705	2705	2705	0
309	20240321	134800	124935555	2705	2705	2705	2705	0
310	20240321	134700	124935555	2705	2705	2705	2705	840
311	20240321	134600	122663355	2705	2705	2705	2705	0
312	20240321	134500	122663355	2705	2705	2705	2705	265
313	20240321	134400	121946530	2705	2705	2705	2705	0
314	20240321	134300	121946530	2705	2705	2705	2705	0
315	20240321	134200	121946530	2705	2705	2705	2705	0
316	20240321	134100	121946530	2705	2705	2705	2705	0
317	20240321	134000	121946530	2705	2705	2705	2705	0
318	20240321	133900	121946530	2705	2705	2705	2705	241
319	20240321	133800	121294625	2705	2705	2705	2705	1
320	20240321	133700	121291920	2705	2705	2705	2705	0
321	20240321	133600	121291920	2705	2705	2705	2705	0
322	20240321	133500	121291920	2705	2705	2705	2705	1
323	20240321	133400	121289215	2710	2710	2710	2710	4
324	20240321	133300	121278375	2710	2710	2710	2710	5
325	20240321	133200	121264825	2710	2710	2710	2710	32
326	20240321	133100	121178105	2710	2710	2710	2710	0
327	20240321	133000	121178105	2710	2710	2710	2710	0
328	20240321	132900	121178105	2710	2710	2710	2710	0
329	20240321	132800	121178105	2710	2710	2710	2710	0
330	20240321	132700	121178105	2710	2710	2710	2710	0
331	20240321	132600	121178105	2710	2710	2710	2710	0
332	20240321	132500	121178105	2710	2710	2710	2710	160
333	20240321	132400	120744505	2705	2705	2705	2705	0
334	20240321	132300	120744505	2705	2705	2705	2705	0
335	20240321	132200	120744505	2705	2705	2705	2705	0
336	20240321	132100	120744505	2705	2705	2705	2705	0
337	20240321	132000	120744505	2705	2705	2705	2705	0
338	20240321	131900	120744505	2705	2705	2705	2705	0
339	20240321	131800	120744505	2705	2705	2705	2705	165
340	20240321	131700	120298180	2705	2705	2705	2705	260
341	20240321	131600	119594880	2710	2710	2710	2710	0
342	20240321	131500	119594880	2710	2710	2710	2710	0
343	20240321	131400	119594880	2710	2710	2710	2710	0
344	20240321	131300	119594880	2710	2710	2710	2710	0
345	20240321	131200	119594880	2710	2710	2710	2710	0
346	20240321	131100	119594880	2710	2710	2710	2710	0
347	20240321	131000	119594880	2710	2710	2710	2710	50
348	20240321	130900	119459380	2710	2710	2710	2710	0
349	20240321	130800	119459380	2710	2710	2710	2710	20
350	20240321	130700	119405180	2710	2710	2710	2710	1055
351	20240321	130600	116546130	2710	2710	2710	2710	1281
352	20240321	130500	113074620	2710	2710	2710	2710	0
353	20240321	130400	113074620	2710	2710	2710	2710	1777
354	20240321	130300	108258950	2710	2710	2710	2710	0
355	20240321	130200	108258950	2710	2710	2710	2710	2749
356	20240321	130100	100809160	2710	2710	2710	2710	4
357	20240321	130000	100798320	2710	2710	2710	2710	90
358	20240321	125900	100554420	2705	2705	2705	2705	0
359	20240321	125800	100554420	2705	2705	2705	2705	500
360	20240321	125700	99201920	2705	2705	2705	2705	523
361	20240321	125600	97787205	2705	2705	2705	2705	0
362	20240321	125500	97787205	2705	2705	2705	2705	0
363	20240321	125400	97787205	2705	2705	2705	2705	0
364	20240321	125300	97787205	2705	2705	2705	2705	500
365	20240321	125200	96434705	2705	2705	2705	2705	0
366	20240321	125100	96434705	2705	2705	2705	2705	45
367	20240321	125000	96312980	2705	2705	2705	2705	1
368	20240321	124900	96310275	2705	2705	2705	2705	0
369	20240321	124800	96310275	2705	2705	2705	2705	0
370	20240321	124700	96310275	2705	2705	2705	2705	0
371	20240321	124600	96310275	2705	2705	2705	2705	0
372	20240321	124500	96310275	2705	2705	2705	2705	0
373	20240321	124400	96310275	2705	2705	2705	2705	0
374	20240321	124300	96310275	2705	2705	2705	2705	0
375	20240321	124200	96310275	2705	2705	2705	2705	400
376	20240321	124100	95228275	2705	2705	2705	2705	0
377	20240321	124000	95228275	2705	2705	2705	2705	0
378	20240321	123900	95228275	2705	2705	2705	2705	202
379	20240321	123800	94681865	2705	2705	2705	2705	1
380	20240321	123700	94679160	2705	2705	2705	2705	1
381	20240321	123600	94676455	2705	2700	2705	2700	2
382	20240321	123500	94671050	2705	2705	2705	2705	0
383	20240321	123400	94671050	2705	2705	2705	2705	0
384	20240321	123300	94671050	2705	2705	2705	2705	0
385	20240321	123200	94671050	2705	2705	2705	2705	0
386	20240321	123100	94671050	2705	2705	2705	2705	0
387	20240321	123000	94671050	2705	2705	2705	2705	0
388	20240321	122900	94671050	2705	2705	2705	2705	33
389	20240321	122800	94581785	2705	2705	2705	2705	0
390	20240321	122700	94581785	2705	2705	2705	2705	0
391	20240321	122600	94581785	2705	2705	2705	2705	0
392	20240321	122500	94581785	2705	2705	2705	2705	39
393	20240321	122400	94476290	2705	2705	2705	2705	0
394	20240321	122300	94476290	2705	2705	2705	2705	18
395	20240321	122200	94427600	2705	2705	2705	2705	0
396	20240321	122100	94427600	2705	2705	2705	2705	900
397	20240321	122000	91993100	2705	2705	2705	2705	0
398	20240321	121900	91993100	2705	2705	2705	2705	0
399	20240321	121800	91993100	2705	2705	2705	2705	0
400	20240321	121700	91993100	2705	2705	2705	2705	0
401	20240321	121600	91993100	2705	2705	2705	2705	0
402	20240321	121500	91993100	2705	2705	2705	2705	0
403	20240321	121400	91993100	2705	2705	2705	2705	0
404	20240321	121300	91993100	2705	2705	2705	2705	0
405	20240321	121200	91993100	2705	2705	2705	2705	0
406	20240321	121100	91993100	2705	2705	2705	2705	0
407	20240321	121000	91993100	2705	2705	2705	2705	110
408	20240321	120900	91695550	2705	2705	2705	2705	0
409	20240321	120800	91695550	2705	2705	2705	2705	0
410	20240321	120700	91695550	2705	2705	2705	2705	0
411	20240321	120600	91695550	2705	2705	2705	2705	0
412	20240321	120500	91695550	2705	2705	2705	2705	0
413	20240321	120400	91695550	2705	2705	2705	2705	0
414	20240321	120300	91695550	2705	2705	2705	2705	0
415	20240321	120200	91695550	2705	2705	2705	2705	0
416	20240321	120100	91695550	2705	2705	2705	2705	475
417	20240321	120000	90410675	2710	2710	2710	2710	0
418	20240321	115900	90410675	2710	2710	2710	2710	0
419	20240321	115800	90410675	2710	2710	2710	2710	1
420	20240321	115700	90407965	2705	2705	2705	2705	0
421	20240321	115600	90407965	2705	2705	2705	2705	0
422	20240321	115500	90407965	2705	2705	2705	2705	0
423	20240321	115400	90407965	2705	2705	2705	2705	0
424	20240321	115300	90407965	2705	2705	2705	2705	0
425	20240321	115200	90407965	2705	2705	2705	2705	0
426	20240321	115100	90407965	2705	2705	2705	2705	0
427	20240321	115000	90407965	2705	2705	2705	2705	0
428	20240321	114900	90407965	2705	2705	2705	2705	0
429	20240321	114800	90407965	2705	2705	2705	2705	0
430	20240321	114700	90407965	2705	2705	2705	2705	0
431	20240321	114600	90407965	2705	2705	2705	2705	0
432	20240321	114500	90407965	2705	2705	2705	2705	0
433	20240321	114400	90407965	2705	2705	2705	2705	62
434	20240321	114300	90240255	2705	2705	2705	2705	0
435	20240321	114200	90240255	2705	2705	2705	2705	1030
436	20240321	114100	87454105	2705	2705	2705	2705	0
437	20240321	114000	87454105	2705	2705	2705	2705	0
438	20240321	113900	87454105	2705	2705	2705	2705	0
439	20240321	113800	87454105	2705	2705	2705	2705	0
440	20240321	113700	87454105	2705	2705	2705	2705	0
441	20240321	113600	87454105	2705	2705	2705	2705	0
442	20240321	113500	87454105	2705	2705	2705	2705	0
443	20240321	113400	87454105	2705	2705	2705	2705	0
444	20240321	113300	87454105	2705	2705	2705	2705	0
445	20240321	113200	87454105	2705	2705	2705	2705	0
446	20240321	113100	87454105	2705	2705	2705	2705	0
447	20240321	113000	87454105	2705	2705	2705	2705	0
448	20240321	112900	87454105	2705	2705	2705	2705	0
449	20240321	112800	87454105	2705	2705	2705	2705	17
450	20240321	112700	87408120	2705	2705	2705	2705	44
451	20240321	112600	87289100	2705	2705	2705	2705	0
452	20240321	112500	87289100	2705	2705	2705	2705	0
453	20240321	112400	87289100	2705	2705	2705	2705	0
454	20240321	112300	87289100	2705	2710	2710	2705	144
455	20240321	112200	86899560	2710	2710	2710	2710	0
456	20240321	112100	86899560	2710	2710	2710	2710	0
457	20240321	112000	86899560	2710	2710	2710	2710	2
458	20240321	111900	86894140	2710	2710	2710	2710	0
459	20240321	111800	86894140	2710	2710	2710	2710	60
460	20240321	111700	86731540	2710	2710	2710	2710	110
461	20240321	111600	86433440	2710	2710	2710	2710	0
462	20240321	111500	86433440	2710	2710	2710	2710	0
463	20240321	111400	86433440	2710	2710	2710	2710	0
464	20240321	111300	86433440	2710	2710	2710	2710	100
465	20240321	111200	86162440	2710	2710	2710	2710	150
466	20240321	111100	85755940	2705	2710	2710	2705	315
467	20240321	111000	84902365	2705	2705	2705	2705	0
468	20240321	110900	84902365	2705	2705	2705	2705	0
469	20240321	110800	84902365	2705	2705	2705	2705	0
470	20240321	110700	84902365	2705	2705	2705	2705	0
471	20240321	110600	84902365	2705	2705	2705	2705	500
472	20240321	110500	83549865	2710	2710	2710	2710	16
473	20240321	110400	83506505	2710	2710	2710	2710	0
474	20240321	110300	83506505	2710	2710	2710	2710	0
475	20240321	110200	83506505	2710	2710	2710	2710	227
476	20240321	110100	82891335	2715	2715	2715	2715	0
477	20240321	110000	82891335	2715	2715	2715	2715	200
478	20240321	105900	82348335	2715	2715	2715	2715	0
479	20240321	105800	82348335	2715	2715	2715	2715	20
480	20240321	105700	82294035	2715	2715	2715	2715	0
481	20240321	105600	82294035	2715	2715	2715	2715	0
482	20240321	105500	82294035	2715	2715	2715	2715	20
483	20240321	105400	82239735	2715	2710	2715	2710	455
484	20240321	105300	81006660	2710	2710	2710	2710	0
485	20240321	105200	81006660	2710	2710	2710	2710	0
486	20240321	105100	81006660	2710	2710	2710	2710	42
487	20240321	105000	80892840	2710	2705	2710	2705	660
488	20240321	104900	79104245	2710	2710	2710	2710	0
489	20240321	104800	79104245	2710	2710	2710	2710	0
490	20240321	104700	79104245	2710	2710	2710	2710	5
491	20240321	104600	79090695	2710	2710	2710	2710	31
492	20240321	104500	79006685	2705	2705	2705	2705	0
493	20240321	104400	79006685	2705	2705	2705	2705	75
494	20240321	104300	78803810	2710	2705	2710	2705	5
495	20240321	104200	78790265	2705	2705	2705	2705	0
496	20240321	104100	78790265	2705	2710	2710	2705	26
497	20240321	104000	78719895	2705	2705	2705	2705	11
498	20240321	103900	78690140	2700	2700	2700	2700	0
499	20240321	103800	78690140	2700	2700	2700	2700	0
500	20240321	103700	78690140	2700	2700	2700	2700	0
501	20240321	103600	78690140	2700	2700	2700	2700	0
502	20240321	103500	78690140	2700	2705	2705	2700	40
503	20240321	103400	78581955	2705	2705	2705	2705	0
504	20240321	103300	78581955	2705	2705	2705	2705	987
505	20240321	103200	75912120	2705	2705	2705	2705	54
506	20240321	103100	75766050	2705	2705	2705	2705	959
507	20240321	103000	73171955	2710	2710	2710	2710	0
508	20240321	102900	73171955	2710	2710	2710	2710	0
509	20240321	102800	73171955	2710	2710	2710	2710	0
510	20240321	102700	73171955	2710	2710	2710	2710	0
511	20240321	102600	73171955	2710	2710	2710	2710	459
512	20240321	102500	71928065	2710	2710	2710	2710	4
513	20240321	102400	71917225	2715	2715	2715	2715	0
514	20240321	102300	71917225	2715	2715	2715	2715	1
515	20240321	102200	71914510	2710	2710	2710	2710	38
516	20240321	102100	71811530	2710	2710	2715	2710	34
517	20240321	102000	71719370	2710	2710	2710	2710	0
518	20240321	101900	71719370	2710	2710	2710	2710	0
519	20240321	101800	71719370	2710	2710	2710	2710	0
520	20240321	101700	71719370	2710	2710	2710	2710	0
521	20240321	101600	71719370	2710	2710	2710	2710	0
522	20240321	101500	71719370	2710	2710	2710	2710	0
523	20240321	101400	71719370	2710	2710	2710	2710	0
524	20240321	101300	71719370	2710	2710	2710	2710	0
525	20240321	101200	71719370	2710	2710	2710	2710	1
526	20240321	101100	71716660	2710	2710	2710	2710	0
527	20240321	101000	71716660	2710	2715	2715	2710	32
528	20240321	100900	71629790	2715	2715	2715	2715	0
529	20240321	100800	71629790	2715	2715	2715	2715	0
530	20240321	100700	71629790	2715	2715	2715	2715	200
531	20240321	100600	71086790	2715	2715	2715	2715	0
532	20240321	100500	71086790	2715	2715	2715	2715	10
533	20240321	100400	71059640	2715	2715	2715	2715	0
534	20240321	100300	71059640	2715	2715	2715	2715	3
535	20240321	100200	71051495	2715	2715	2715	2715	1
536	20240321	100100	71048780	2715	2715	2715	2715	0
537	20240321	100000	71048780	2715	2710	2715	2710	540
538	20240321	095900	69585230	2710	2710	2710	2710	1568
539	20240321	095800	65335950	2715	2715	2715	2715	617
540	20240321	095700	63660795	2715	2710	2715	2710	451
541	20240321	095600	62438580	2710	2715	2715	2710	6
542	20240321	095500	62422315	2715	2715	2715	2715	31
543	20240321	095400	62338150	2715	2715	2715	2715	1
544	20240321	095300	62335435	2710	2710	2710	2710	0
545	20240321	095200	62335435	2710	2710	2710	2710	0
546	20240321	095100	62335435	2710	2710	2710	2710	0
547	20240321	095000	62335435	2710	2710	2710	2710	0
548	20240321	094900	62335435	2710	2710	2710	2710	1198
549	20240321	094800	59088855	2710	2710	2710	2710	0
550	20240321	094700	59088855	2710	2710	2710	2710	2
551	20240321	094600	59083435	2715	2715	2715	2715	62
552	20240321	094500	58915105	2715	2710	2715	2710	1750
553	20240321	094400	54170100	2710	2710	2710	2710	1
554	20240321	094300	54167390	2710	2710	2710	2710	3470
555	20240321	094200	44763690	2710	2700	2710	2700	3946
556	20240321	094100	34089995	2700	2700	2700	2700	296
557	20240321	094000	33290795	2705	2705	2705	2705	0
558	20240321	093900	33290795	2705	2705	2705	2705	37
559	20240321	093800	33190710	2705	2705	2705	2705	3
560	20240321	093700	33182595	2705	2705	2705	2705	81
561	20240321	093600	32963490	2705	2705	2705	2705	2
562	20240321	093500	32958080	2700	2700	2700	2700	920
563	20240321	093400	30474080	2700	2700	2700	2700	101
564	20240321	093300	30201380	2700	2700	2700	2700	141
565	20240321	093200	29820680	2700	2700	2700	2700	1019
566	20240321	093100	27069380	2700	2700	2700	2700	350
567	20240321	093000	26124380	2700	2700	2700	2700	8
568	20240321	092900	26102780	2705	2705	2705	2705	0
569	20240321	092800	26102780	2705	2705	2705	2705	100
570	20240321	092700	25832280	2700	2705	2705	2700	2008
571	20240321	092600	20410640	2705	2705	2705	2705	280
572	20240321	092500	19653240	2705	2705	2705	2705	305
573	20240321	092400	18828215	2705	2705	2705	2705	5
574	20240321	092300	18814690	2705	2705	2705	2705	0
575	20240321	092200	18814690	2705	2705	2705	2705	0
576	20240321	092100	18814690	2705	2705	2705	2705	160
577	20240321	092000	18381890	2710	2710	2710	2710	0
578	20240321	091900	18381890	2710	2710	2710	2710	0
579	20240321	091800	18381890	2710	2710	2710	2710	111
580	20240321	091700	18081080	2710	2710	2710	2710	11
581	20240321	091600	18051270	2710	2710	2710	2710	26
582	20240321	091500	17980810	2705	2705	2705	2705	0
583	20240321	091400	17980810	2705	2705	2705	2705	155
584	20240321	091300	17561535	2705	2705	2705	2705	58
585	20240321	091200	17404645	2700	2700	2700	2700	2448
586	20240321	091100	10795045	2705	2705	2705	2705	1473
587	20240321	091000	6810580	2710	2710	2710	2710	251
588	20240321	090900	6130370	2705	2715	2715	2705	814
589	20240321	090800	3928065	2710	2710	2710	2710	7
590	20240321	090700	3909095	2710	2710	2710	2710	325
591	20240321	090600	3028345	2710	2705	2710	2705	606
592	20240321	090500	1386585	2715	2715	2715	2715	0
593	20240321	090400	1386585	2715	2715	2715	2715	0
594	20240321	090300	1386585	2715	2715	2715	2715	0
595	20240321	090200	1386585	2715	2715	2715	2715	0
596	20240321	090100	1386585	2715	2715	2715	2715	0
597	20240321	090000	1386585	2715	2700	2715	2700	513