KissMeData/035810/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	191700	156599435	2955	2955	2955	2955	1053
3	20240304	191600	156599435	2955	2955	2955	2955	0
4	20240304	191500	156599435	2955	2955	2955	2955	0
5	20240304	191400	156599435	2955	2955	2955	2955	0
6	20240304	191300	156599435	2955	2955	2955	2955	0
7	20240304	191200	156599435	2955	2955	2955	2955	0
8	20240304	191100	156599435	2955	2955	2955	2955	0
9	20240304	191000	156599435	2955	2955	2955	2955	0
10	20240304	190900	156599435	2955	2955	2955	2955	0
11	20240304	190800	156599435	2955	2955	2955	2955	0
12	20240304	190700	156599435	2955	2955	2955	2955	0
13	20240304	190600	156599435	2955	2955	2955	2955	0
14	20240304	190500	156599435	2955	2955	2955	2955	0
15	20240304	190400	156599435	2955	2955	2955	2955	0
16	20240304	190300	156599435	2955	2955	2955	2955	0
17	20240304	190200	156599435	2955	2955	2955	2955	0
18	20240304	190100	156599435	2955	2955	2955	2955	0
19	20240304	190000	156599435	2955	2955	2955	2955	0
20	20240304	185900	156599435	2955	2955	2955	2955	0
21	20240304	185800	156599435	2955	2955	2955	2955	0
22	20240304	185700	156599435	2955	2955	2955	2955	0
23	20240304	185600	156599435	2955	2955	2955	2955	0
24	20240304	185500	156599435	2955	2955	2955	2955	0
25	20240304	185400	156599435	2955	2955	2955	2955	0
26	20240304	185300	156599435	2955	2955	2955	2955	0
27	20240304	185200	156599435	2955	2955	2955	2955	0
28	20240304	185100	156599435	2955	2955	2955	2955	0
29	20240304	185000	156599435	2955	2955	2955	2955	0
30	20240304	184900	156599435	2955	2955	2955	2955	0
31	20240304	184800	156599435	2955	2955	2955	2955	0
32	20240304	184700	156599435	2955	2955	2955	2955	1053
33	20240304	184600	156599435	2955	2955	2955	2955	0
34	20240304	184500	156599435	2955	2955	2955	2955	0
35	20240304	184400	156599435	2955	2955	2955	2955	0
36	20240304	184300	156599435	2955	2955	2955	2955	0
37	20240304	184200	156599435	2955	2955	2955	2955	0
38	20240304	184100	156599435	2955	2955	2955	2955	0
39	20240304	184000	156599435	2955	2955	2955	2955	0
40	20240304	183900	156599435	2955	2955	2955	2955	0
41	20240304	183800	156599435	2955	2955	2955	2955	0
42	20240304	183700	156599435	2955	2955	2955	2955	0
43	20240304	183600	156599435	2955	2955	2955	2955	0
44	20240304	183500	156599435	2955	2955	2955	2955	0
45	20240304	183400	156599435	2955	2955	2955	2955	0
46	20240304	183300	156599435	2955	2955	2955	2955	0
47	20240304	183200	156599435	2955	2955	2955	2955	0
48	20240304	183100	156599435	2955	2955	2955	2955	0
49	20240304	183000	156599435	2955	2955	2955	2955	0
50	20240304	182900	156599435	2955	2955	2955	2955	0
51	20240304	182800	156599435	2955	2955	2955	2955	0
52	20240304	182700	156599435	2955	2955	2955	2955	0
53	20240304	182600	156599435	2955	2955	2955	2955	0
54	20240304	182500	156599435	2955	2955	2955	2955	0
55	20240304	182400	156599435	2955	2955	2955	2955	0
56	20240304	182300	156599435	2955	2955	2955	2955	0
57	20240304	182200	156599435	2955	2955	2955	2955	0
58	20240304	182100	156599435	2955	2955	2955	2955	0
59	20240304	182000	156599435	2955	2955	2955	2955	0
60	20240304	181900	156599435	2955	2955	2955	2955	0
61	20240304	181800	156599435	2955	2955	2955	2955	0
62	20240304	181700	156599435	2955	2955	2955	2955	1053
63	20240304	181600	156599435	2955	2955	2955	2955	0
64	20240304	181500	156599435	2955	2955	2955	2955	0
65	20240304	181400	156599435	2955	2955	2955	2955	0
66	20240304	181300	156599435	2955	2955	2955	2955	0
67	20240304	181200	156599435	2955	2955	2955	2955	0
68	20240304	181100	156599435	2955	2955	2955	2955	0
69	20240304	181000	156599435	2955	2955	2955	2955	0
70	20240304	180900	156599435	2955	2955	2955	2955	0
71	20240304	180800	156599435	2955	2955	2955	2955	0
72	20240304	180700	156599435	2955	2955	2955	2955	0
73	20240304	180600	156599435	2955	2955	2955	2955	0
74	20240304	180500	156599435	2955	2955	2955	2955	0
75	20240304	180400	156599435	2955	2955	2955	2955	0
76	20240304	180300	156599435	2955	2955	2955	2955	0
77	20240304	180200	156599435	2955	2955	2955	2955	0
78	20240304	180100	156599435	2955	2955	2955	2955	0
79	20240304	180000	156599435	2955	2955	2955	2955	0
80	20240304	175900	156599435	2955	2955	2955	2955	0
81	20240304	175800	156599435	2955	2955	2955	2955	0
82	20240304	175700	156599435	2955	2955	2955	2955	0
83	20240304	175600	156599435	2955	2955	2955	2955	0
84	20240304	175500	156599435	2955	2955	2955	2955	0
85	20240304	175400	156599435	2955	2955	2955	2955	0
86	20240304	175300	156599435	2955	2955	2955	2955	0
87	20240304	175200	156599435	2955	2955	2955	2955	0
88	20240304	175100	156599435	2955	2955	2955	2955	0
89	20240304	175000	156599435	2955	2955	2955	2955	0
90	20240304	174900	156599435	2955	2955	2955	2955	0
91	20240304	174800	156599435	2955	2955	2955	2955	0
92	20240304	174700	156599435	2955	2955	2955	2955	1053
93	20240304	174600	156599435	2955	2955	2955	2955	0
94	20240304	174500	156599435	2955	2955	2955	2955	0
95	20240304	174400	156599435	2955	2955	2955	2955	0
96	20240304	174300	156599435	2955	2955	2955	2955	0
97	20240304	174200	156599435	2955	2955	2955	2955	0
98	20240304	174100	156599435	2955	2955	2955	2955	0
99	20240304	174000	156599435	2955	2955	2955	2955	0
100	20240304	173900	156599435	2955	2955	2955	2955	0
101	20240304	173800	156599435	2955	2955	2955	2955	0
102	20240304	173700	156599435	2955	2955	2955	2955	0
103	20240304	173600	156599435	2955	2955	2955	2955	0
104	20240304	173500	156599435	2955	2955	2955	2955	0
105	20240304	173400	156599435	2955	2955	2955	2955	0
106	20240304	173300	156599435	2955	2955	2955	2955	0
107	20240304	173200	156599435	2955	2955	2955	2955	0
108	20240304	173100	156599435	2955	2955	2955	2955	0
109	20240304	173000	156599435	2955	2955	2955	2955	0
110	20240304	172900	156599435	2955	2955	2955	2955	0
111	20240304	172800	156599435	2955	2955	2955	2955	0
112	20240304	172700	156599435	2955	2955	2955	2955	0
113	20240304	172600	156599435	2955	2955	2955	2955	0
114	20240304	172500	156599435	2955	2955	2955	2955	0
115	20240304	172400	156599435	2955	2955	2955	2955	0
116	20240304	172300	156599435	2955	2955	2955	2955	0
117	20240304	172200	156599435	2955	2955	2955	2955	0
118	20240304	172100	156599435	2955	2955	2955	2955	0
119	20240304	172000	156599435	2955	2955	2955	2955	0
120	20240304	171900	156599435	2955	2955	2955	2955	0
121	20240304	171800	156599435	2955	2955	2955	2955	0
122	20240304	171700	156599435	2955	2955	2955	2955	1053
123	20240304	171600	156599435	2955	2955	2955	2955	0
124	20240304	171500	156599435	2955	2955	2955	2955	0
125	20240304	171400	156599435	2955	2955	2955	2955	0
126	20240304	171300	156599435	2955	2955	2955	2955	0
127	20240304	171200	156599435	2955	2955	2955	2955	0
128	20240304	171100	156599435	2955	2955	2955	2955	0
129	20240304	171000	156599435	2955	2955	2955	2955	0
130	20240304	170900	156599435	2955	2955	2955	2955	0
131	20240304	170800	156599435	2955	2955	2955	2955	0
132	20240304	170700	156599435	2955	2955	2955	2955	0
133	20240304	170600	156599435	2955	2955	2955	2955	0
134	20240304	170500	156599435	2955	2955	2955	2955	0
135	20240304	170400	156599435	2955	2955	2955	2955	0
136	20240304	170300	156599435	2955	2955	2955	2955	0
137	20240304	170200	156599435	2955	2955	2955	2955	0
138	20240304	170100	156599435	2955	2955	2955	2955	0
139	20240304	170000	156599435	2955	2955	2955	2955	0
140	20240304	165900	156599435	2955	2955	2955	2955	0
141	20240304	165800	156599435	2955	2955	2955	2955	0
142	20240304	165700	156599435	2955	2955	2955	2955	0
143	20240304	165600	156599435	2955	2955	2955	2955	0
144	20240304	165500	156599435	2955	2955	2955	2955	0
145	20240304	165400	156599435	2955	2955	2955	2955	0
146	20240304	165300	156599435	2955	2955	2955	2955	0
147	20240304	165200	156599435	2955	2955	2955	2955	0
148	20240304	165100	156599435	2955	2955	2955	2955	0
149	20240304	165000	156599435	2955	2955	2955	2955	0
150	20240304	164900	156599435	2955	2955	2955	2955	0
151	20240304	164800	156599435	2955	2955	2955	2955	0
152	20240304	164700	156599435	2955	2955	2955	2955	1053
153	20240304	164600	156599435	2955	2955	2955	2955	0
154	20240304	164500	156599435	2955	2955	2955	2955	0
155	20240304	164400	156599435	2955	2955	2955	2955	0
156	20240304	164300	156599435	2955	2955	2955	2955	0
157	20240304	164200	156599435	2955	2955	2955	2955	0
158	20240304	164100	156599435	2955	2955	2955	2955	0
159	20240304	164000	156599435	2955	2955	2955	2955	0
160	20240304	163900	156599435	2955	2955	2955	2955	0
161	20240304	163800	156599435	2955	2955	2955	2955	0
162	20240304	163700	156599435	2955	2955	2955	2955	0
163	20240304	163600	156599435	2955	2955	2955	2955	0
164	20240304	163500	156599435	2955	2955	2955	2955	0
165	20240304	163400	156599435	2955	2955	2955	2955	0
166	20240304	163300	156599435	2955	2955	2955	2955	0
167	20240304	163200	156599435	2955	2955	2955	2955	0
168	20240304	163100	156599435	2955	2955	2955	2955	0
169	20240304	163000	156599435	2955	2955	2955	2955	0
170	20240304	162900	156599435	2955	2955	2955	2955	0
171	20240304	162800	156599435	2955	2955	2955	2955	0
172	20240304	162700	156599435	2955	2955	2955	2955	0
173	20240304	162600	156599435	2955	2955	2955	2955	0
174	20240304	162500	156599435	2955	2955	2955	2955	0
175	20240304	162400	156599435	2955	2955	2955	2955	0
176	20240304	162300	156599435	2955	2955	2955	2955	0
177	20240304	162200	156599435	2955	2955	2955	2955	0
178	20240304	162100	156599435	2955	2955	2955	2955	0
179	20240304	162000	156599435	2955	2955	2955	2955	0
180	20240304	161900	156599435	2955	2955	2955	2955	0
181	20240304	161800	156599435	2955	2955	2955	2955	0
182	20240304	161700	156599435	2955	2955	2955	2955	1053
183	20240304	161600	156599435	2955	2955	2955	2955	0
184	20240304	161500	156599435	2955	2955	2955	2955	0
185	20240304	161400	156599435	2955	2955	2955	2955	0
186	20240304	161300	156599435	2955	2955	2955	2955	0
187	20240304	161200	156599435	2955	2955	2955	2955	0
188	20240304	161100	156599435	2955	2955	2955	2955	0
189	20240304	161000	156599435	2955	2955	2955	2955	0
190	20240304	160900	156599435	2955	2955	2955	2955	0
191	20240304	160800	156599435	2955	2955	2955	2955	0
192	20240304	160700	156599435	2955	2955	2955	2955	0
193	20240304	160600	156599435	2955	2955	2955	2955	0
194	20240304	160500	156599435	2955	2955	2955	2955	0
195	20240304	160400	156599435	2955	2955	2955	2955	0
196	20240304	160300	156599435	2955	2955	2955	2955	0
197	20240304	160200	156599435	2955	2955	2955	2955	0
198	20240304	160100	156599435	2955	2955	2955	2955	0
199	20240304	160000	156599435	2955	2955	2955	2955	0
200	20240304	155900	156599435	2955	2955	2955	2955	0
201	20240304	155800	156599435	2955	2955	2955	2955	0
202	20240304	155700	156599435	2955	2955	2955	2955	0
203	20240304	155600	156599435	2955	2955	2955	2955	0
204	20240304	155500	156599435	2955	2955	2955	2955	0
205	20240304	155400	156599435	2955	2955	2955	2955	0
206	20240304	155300	156599435	2955	2955	2955	2955	0
207	20240304	155200	156599435	2955	2955	2955	2955	0
208	20240304	155100	156599435	2955	2955	2955	2955	0
209	20240304	155000	156599435	2955	2955	2955	2955	0
210	20240304	154900	156599435	2955	2955	2955	2955	0
211	20240304	154800	156599435	2955	2955	2955	2955	0
212	20240304	154700	156599435	2955	2955	2955	2955	1053
213	20240304	154600	156599435	2955	2955	2955	2955	0
214	20240304	154500	156599435	2955	2955	2955	2955	0
215	20240304	154400	156599435	2955	2955	2955	2955	0
216	20240304	154300	156599435	2955	2955	2955	2955	0
217	20240304	154200	156599435	2955	2955	2955	2955	0
218	20240304	154100	156599435	2955	2955	2955	2955	0
219	20240304	154000	156599435	2955	2955	2955	2955	0
220	20240304	153900	156599435	2955	2955	2955	2955	0
221	20240304	153800	156599435	2955	2955	2955	2955	0
222	20240304	153700	156599435	2955	2955	2955	2955	0
223	20240304	153600	156599435	2955	2955	2955	2955	0
224	20240304	153500	156599435	2955	2955	2955	2955	0
225	20240304	153400	156599435	2955	2955	2955	2955	0
226	20240304	153300	156599435	2955	2955	2955	2955	0
227	20240304	153200	156599435	2955	2955	2955	2955	0
228	20240304	153100	156599435	2955	2955	2955	2955	0
229	20240304	153000	156599435	2955	2955	2955	2955	1053
230	20240304	152900	153487820	2940	2940	2940	2940	0
231	20240304	152800	153487820	2940	2940	2940	2940	0
232	20240304	152700	153487820	2940	2940	2940	2940	0
233	20240304	152600	153487820	2940	2940	2940	2940	0
234	20240304	152500	153487820	2940	2940	2940	2940	0
235	20240304	152400	153487820	2940	2940	2940	2940	0
236	20240304	152300	153487820	2940	2940	2940	2940	0
237	20240304	152200	153487820	2940	2940	2940	2940	0
238	20240304	152100	153487820	2940	2940	2940	2940	0
239	20240304	152000	153487820	2940	2940	2940	2940	0
240	20240304	151900	153487820	2940	2935	2940	2935	631
241	20240304	151800	151633370	2940	2935	2940	2935	48
242	20240304	151700	151492480	2940	2935	2940	2935	73
243	20240304	151600	151278200	2940	2935	2940	2935	15
244	20240304	151500	151234170	2935	2940	2940	2935	84
245	20240304	151400	150987345	2940	2930	2940	2930	532
246	20240304	151300	149424015	2940	2940	2940	2940	0
247	20240304	151200	149424015	2940	2940	2940	2940	1
248	20240304	151100	149421075	2935	2930	2940	2930	192
249	20240304	151000	148857420	2940	2935	2940	2935	101
250	20240304	150900	148560980	2940	2930	2940	2930	122
251	20240304	150800	148203510	2940	2940	2940	2940	0
252	20240304	150700	148203510	2940	2940	2940	2940	0
253	20240304	150600	148203510	2940	2940	2940	2940	0
254	20240304	150500	148203510	2940	2940	2940	2940	1
255	20240304	150400	148200570	2930	2930	2930	2930	122
256	20240304	150300	147843110	2940	2930	2940	2930	45
257	20240304	150200	147711250	2940	2940	2940	2940	0
258	20240304	150100	147711250	2940	2940	2940	2940	1
259	20240304	150000	147708310	2930	2930	2930	2930	0
260	20240304	145900	147708310	2930	2940	2940	2930	119
261	20240304	145800	147359630	2940	2940	2940	2940	0
262	20240304	145700	147359630	2940	2940	2940	2940	0
263	20240304	145600	147359630	2940	2940	2940	2940	0
264	20240304	145500	147359630	2940	2940	2940	2940	1
265	20240304	145400	147356690	2930	2930	2930	2930	118
266	20240304	145300	147010950	2940	2940	2940	2940	0
267	20240304	145200	147010950	2940	2940	2940	2940	0
268	20240304	145100	147010950	2940	2940	2940	2940	0
269	20240304	145000	147010950	2940	2940	2940	2940	0
270	20240304	144900	147010950	2940	2940	2940	2940	45
271	20240304	144800	146878650	2940	2940	2940	2940	0
272	20240304	144700	146878650	2940	2940	2940	2940	0
273	20240304	144600	146878650	2940	2940	2940	2940	0
274	20240304	144500	146878650	2940	2940	2940	2940	0
275	20240304	144400	146878650	2940	2940	2940	2940	0
276	20240304	144300	146878650	2940	2940	2940	2940	0
277	20240304	144200	146878650	2940	2940	2940	2940	1
278	20240304	144100	146875710	2930	2930	2930	2930	0
279	20240304	144000	146875710	2930	2930	2930	2930	0
280	20240304	143900	146875710	2930	2930	2930	2930	124
281	20240304	143800	146512390	2940	2940	2940	2940	0
282	20240304	143700	146512390	2940	2940	2940	2940	1
283	20240304	143600	146509450	2930	2930	2930	2930	0
284	20240304	143500	146509450	2930	2930	2930	2930	79
285	20240304	143400	146277980	2940	2940	2940	2940	0
286	20240304	143300	146277980	2940	2935	2940	2935	35
287	20240304	143200	146175250	2940	2940	2940	2940	2
288	20240304	143100	146169370	2940	2940	2940	2940	0
289	20240304	143000	146169370	2940	2940	2940	2940	0
290	20240304	142900	146169370	2940	2940	2940	2940	0
291	20240304	142800	146169370	2940	2930	2940	2930	120
292	20240304	142700	145817760	2940	2940	2940	2940	0
293	20240304	142600	145817760	2940	2940	2940	2940	45
294	20240304	142500	145685460	2940	2940	2940	2940	0
295	20240304	142400	145685460	2940	2940	2940	2940	0
296	20240304	142300	145685460	2940	2940	2940	2940	0
297	20240304	142200	145685460	2940	2940	2940	2940	0
298	20240304	142100	145685460	2940	2940	2940	2940	0
299	20240304	142000	145685460	2940	2940	2940	2940	10
300	20240304	141900	145656060	2940	2940	2940	2940	0
301	20240304	141800	145656060	2940	2940	2940	2940	10
302	20240304	141700	145626660	2930	2930	2930	2930	120
303	20240304	141600	145275060	2940	2940	2940	2940	1
304	20240304	141500	145272120	2935	2935	2935	2935	280
305	20240304	141400	144450320	2940	2940	2940	2940	0
306	20240304	141300	144450320	2940	2940	2940	2940	0
307	20240304	141200	144450320	2940	2940	2940	2940	0
308	20240304	141100	144450320	2940	2940	2940	2940	5
309	20240304	141000	144435620	2940	2940	2940	2940	0
310	20240304	140900	144435620	2940	2940	2940	2940	0
311	20240304	140800	144435620	2940	2940	2940	2940	30
312	20240304	140700	144347420	2940	2940	2940	2940	0
313	20240304	140600	144347420	2940	2940	2940	2940	0
314	20240304	140500	144347420	2940	2940	2940	2940	1
315	20240304	140400	144344480	2935	2935	2935	2935	704
316	20240304	140300	142278240	2935	2935	2935	2935	50
317	20240304	140200	142131490	2935	2935	2935	2935	4
318	20240304	140100	142119750	2935	2935	2935	2935	0
319	20240304	140000	142119750	2935	2935	2935	2935	0
320	20240304	135900	142119750	2935	2935	2935	2935	0
321	20240304	135800	142119750	2935	2935	2935	2935	0
322	20240304	135700	142119750	2935	2935	2935	2935	0
323	20240304	135600	142119750	2935	2935	2935	2935	0
324	20240304	135500	142119750	2935	2935	2935	2935	0
325	20240304	135400	142119750	2935	2935	2935	2935	0
326	20240304	135300	142119750	2935	2935	2935	2935	0
327	20240304	135200	142119750	2935	2935	2935	2935	0
328	20240304	135100	142119750	2935	2935	2935	2935	0
329	20240304	135000	142119750	2935	2935	2935	2935	0
330	20240304	134900	142119750	2935	2935	2935	2935	0
331	20240304	134800	142119750	2935	2935	2935	2935	0
332	20240304	134700	142119750	2935	2935	2935	2935	50
333	20240304	134600	141973000	2935	2930	2935	2930	1601
334	20240304	134500	137277065	2925	2925	2925	2925	173
335	20240304	134400	136771040	2925	2925	2925	2925	1820
336	20240304	134300	131447540	2925	2925	2925	2925	4
337	20240304	134200	131435840	2925	2925	2925	2925	1601
338	20240304	134100	126752915	2930	2930	2930	2930	0
339	20240304	134000	126752915	2930	2930	2930	2930	0
340	20240304	133900	126752915	2930	2930	2930	2930	0
341	20240304	133800	126752915	2930	2930	2930	2930	0
342	20240304	133700	126752915	2930	2930	2930	2930	1
343	20240304	133600	126749985	2925	2930	2930	2925	285
344	20240304	133500	125916310	2930	2925	2930	2925	2072
345	20240304	133400	119845710	2930	2930	2930	2930	51
346	20240304	133300	119696280	2935	2935	2935	2935	0
347	20240304	133200	119696280	2935	2935	2935	2935	0
348	20240304	133100	119696280	2935	2935	2935	2935	0
349	20240304	133000	119696280	2935	2935	2935	2935	90
350	20240304	132900	119432130	2935	2935	2935	2935	0
351	20240304	132800	119432130	2935	2935	2935	2935	10
352	20240304	132700	119402780	2930	2930	2930	2930	0
353	20240304	132600	119402780	2930	2930	2930	2930	0
354	20240304	132500	119402780	2930	2935	2935	2930	3323
355	20240304	132400	109666270	2940	2940	2940	2940	0
356	20240304	132300	109666270	2940	2940	2940	2940	341
357	20240304	132200	108663730	2940	2940	2940	2940	0
358	20240304	132100	108663730	2940	2940	2940	2940	0
359	20240304	132000	108663730	2940	2940	2940	2940	0
360	20240304	131900	108663730	2940	2940	2940	2940	1
361	20240304	131800	108660790	2930	2930	2930	2930	122
362	20240304	131700	108303330	2940	2940	2940	2940	0
363	20240304	131600	108303330	2940	2940	2940	2940	0
364	20240304	131500	108303330	2940	2940	2940	2940	0
365	20240304	131400	108303330	2940	2935	2940	2930	476
366	20240304	131300	106908630	2940	2940	2940	2940	0
367	20240304	131200	106908630	2940	2940	2940	2940	1
368	20240304	131100	106905690	2935	2935	2935	2935	1
369	20240304	131000	106902755	2935	2935	2935	2935	1500
370	20240304	130900	102500255	2930	2930	2930	2930	0
371	20240304	130800	102500255	2930	2930	2930	2930	0
372	20240304	130700	102500255	2930	2930	2930	2930	0
373	20240304	130600	102500255	2930	2930	2930	2930	0
374	20240304	130500	102500255	2930	2930	2930	2930	129
375	20240304	130400	102122285	2940	2940	2940	2940	0
376	20240304	130300	102122285	2940	2940	2940	2940	0
377	20240304	130200	102122285	2940	2940	2940	2940	0
378	20240304	130100	102122285	2940	2940	2940	2940	0
379	20240304	130000	102122285	2940	2930	2940	2930	79
380	20240304	125900	101890805	2940	2940	2940	2940	0
381	20240304	125800	101890805	2940	2940	2940	2940	0
382	20240304	125700	101890805	2940	2940	2940	2940	0
383	20240304	125600	101890805	2940	2940	2940	2940	1
384	20240304	125500	101887865	2930	2930	2930	2930	102
385	20240304	125400	101589005	2940	2940	2940	2940	0
386	20240304	125300	101589005	2940	2940	2940	2940	0
387	20240304	125200	101589005	2940	2940	2940	2940	0
388	20240304	125100	101589005	2940	2940	2940	2940	1
389	20240304	125000	101586065	2930	2930	2930	2930	200
390	20240304	124900	101000065	2935	2935	2935	2935	2000
391	20240304	124800	95130065	2930	2940	2940	2930	6390
392	20240304	124700	76377970	2940	2940	2940	2940	3
393	20240304	124600	76369150	2940	2935	2940	2935	6
394	20240304	124500	76351535	2940	2940	2940	2940	1
395	20240304	124400	76348595	2940	2940	2940	2940	0
396	20240304	124300	76348595	2940	2940	2940	2940	0
397	20240304	124200	76348595	2940	2940	2940	2940	0
398	20240304	124100	76348595	2940	2940	2940	2940	0
399	20240304	124000	76348595	2940	2940	2940	2940	1
400	20240304	123900	76345655	2940	2940	2940	2940	11
401	20240304	123800	76313315	2940	2940	2940	2940	0
402	20240304	123700	76313315	2940	2940	2940	2940	1
403	20240304	123600	76310375	2940	2940	2940	2940	1
404	20240304	123500	76307435	2935	2935	2935	2935	60
405	20240304	123400	76131335	2935	2935	2935	2935	2
406	20240304	123300	76125465	2940	2940	2940	2940	0
407	20240304	123200	76125465	2940	2940	2940	2940	0
408	20240304	123100	76125465	2940	2940	2940	2940	0
409	20240304	123000	76125465	2940	2940	2940	2940	0
410	20240304	122900	76125465	2940	2940	2940	2940	0
411	20240304	122800	76125465	2940	2940	2940	2940	0
412	20240304	122700	76125465	2940	2940	2940	2940	1
413	20240304	122600	76122525	2935	2935	2940	2935	278
414	20240304	122500	75306095	2940	2940	2940	2940	1
415	20240304	122400	75303155	2940	2940	2940	2940	100
416	20240304	122300	75009155	2940	2940	2940	2940	0
417	20240304	122200	75009155	2940	2940	2940	2940	0
418	20240304	122100	75009155	2940	2940	2940	2940	0
419	20240304	122000	75009155	2940	2940	2940	2940	0
420	20240304	121900	75009155	2940	2940	2940	2940	0
421	20240304	121800	75009155	2940	2940	2940	2940	0
422	20240304	121700	75009155	2940	2940	2940	2940	0
423	20240304	121600	75009155	2940	2940	2940	2940	0
424	20240304	121500	75009155	2940	2940	2940	2940	171
425	20240304	121400	74506415	2940	2940	2940	2940	0
426	20240304	121300	74506415	2940	2940	2940	2940	0
427	20240304	121200	74506415	2940	2940	2940	2940	0
428	20240304	121100	74506415	2940	2940	2940	2940	0
429	20240304	121000	74506415	2940	2940	2940	2940	0
430	20240304	120900	74506415	2940	2940	2940	2940	5
431	20240304	120800	74491715	2940	2940	2940	2940	21
432	20240304	120700	74429975	2940	2940	2940	2940	0
433	20240304	120600	74429975	2940	2940	2940	2940	5
434	20240304	120500	74415275	2940	2940	2940	2940	0
435	20240304	120400	74415275	2940	2940	2940	2940	0
436	20240304	120300	74415275	2940	2940	2940	2940	0
437	20240304	120200	74415275	2940	2940	2940	2940	1
438	20240304	120100	74412335	2940	2940	2940	2940	0
439	20240304	120000	74412335	2940	2940	2940	2940	0
440	20240304	115900	74412335	2940	2940	2940	2940	0
441	20240304	115800	74412335	2940	2940	2940	2940	0
442	20240304	115700	74412335	2940	2940	2940	2940	1
443	20240304	115600	74409395	2940	2940	2940	2940	2
444	20240304	115500	74403515	2940	2940	2940	2940	30
445	20240304	115400	74315315	2940	2940	2940	2940	42
446	20240304	115300	74191835	2940	2940	2940	2940	0
447	20240304	115200	74191835	2940	2940	2940	2940	259
448	20240304	115100	73430375	2940	2940	2940	2940	10
449	20240304	115000	73400975	2935	2935	2935	2935	79
450	20240304	114900	73169110	2940	2940	2940	2940	1
451	20240304	114800	73166170	2935	2935	2935	2935	0
452	20240304	114700	73166170	2935	2935	2935	2935	0
453	20240304	114600	73166170	2935	2935	2935	2935	0
454	20240304	114500	73166170	2935	2935	2935	2935	559
455	20240304	114400	71525505	2935	2935	2935	2935	662
456	20240304	114300	69582535	2935	2935	2935	2935	0
457	20240304	114200	69582535	2935	2935	2935	2935	0
458	20240304	114100	69582535	2935	2935	2935	2935	0
459	20240304	114000	69582535	2935	2940	2940	2935	178
460	20240304	113900	69059755	2940	2940	2940	2940	2
461	20240304	113800	69053875	2940	2940	2940	2940	102
462	20240304	113700	68753995	2935	2935	2935	2935	0
463	20240304	113600	68753995	2935	2935	2935	2935	0
464	20240304	113500	68753995	2935	2935	2935	2935	0
465	20240304	113400	68753995	2935	2935	2935	2935	100
466	20240304	113300	68460495	2940	2940	2940	2940	50
467	20240304	113200	68313495	2940	2940	2940	2940	300
468	20240304	113100	67431495	2940	2940	2940	2940	0
469	20240304	113000	67431495	2940	2940	2940	2940	0
470	20240304	112900	67431495	2940	2940	2940	2940	0
471	20240304	112800	67431495	2940	2940	2940	2940	0
472	20240304	112700	67431495	2940	2940	2940	2940	1
473	20240304	112600	67428555	2940	2940	2940	2940	0
474	20240304	112500	67428555	2940	2940	2940	2940	0
475	20240304	112400	67428555	2940	2940	2940	2940	0
476	20240304	112300	67428555	2940	2940	2940	2940	0
477	20240304	112200	67428555	2940	2940	2940	2940	0
478	20240304	112100	67428555	2940	2940	2940	2940	10
479	20240304	112000	67399155	2935	2935	2935	2935	0
480	20240304	111900	67399155	2935	2935	2935	2935	0
481	20240304	111800	67399155	2935	2935	2935	2935	109
482	20240304	111700	67079240	2935	2935	2935	2935	0
483	20240304	111600	67079240	2935	2935	2935	2935	0
484	20240304	111500	67079240	2935	2935	2935	2935	82
485	20240304	111400	66838570	2940	2940	2940	2940	1
486	20240304	111300	66835630	2940	2940	2940	2940	0
487	20240304	111200	66835630	2940	2940	2940	2940	0
488	20240304	111100	66835630	2940	2940	2940	2940	77
489	20240304	111000	66609250	2940	2940	2940	2940	0
490	20240304	110900	66609250	2940	2940	2940	2940	0
491	20240304	110800	66609250	2940	2940	2940	2940	0
492	20240304	110700	66609250	2940	2940	2940	2940	0
493	20240304	110600	66609250	2940	2940	2940	2940	0
494	20240304	110500	66609250	2940	2940	2940	2940	0
495	20240304	110400	66609250	2940	2940	2940	2940	0
496	20240304	110300	66609250	2940	2940	2940	2940	10
497	20240304	110200	66579850	2935	2935	2935	2935	106
498	20240304	110100	66268740	2935	2935	2935	2935	0
499	20240304	110000	66268740	2935	2935	2935	2935	0
500	20240304	105900	66268740	2935	2935	2935	2935	0
501	20240304	105800	66268740	2935	2935	2935	2935	0
502	20240304	105700	66268740	2935	2940	2940	2935	1126
503	20240304	105600	62962330	2940	2940	2940	2940	0
504	20240304	105500	62962330	2940	2940	2940	2940	0
505	20240304	105400	62962330	2940	2940	2940	2940	0
506	20240304	105300	62962330	2940	2940	2940	2940	0
507	20240304	105200	62962330	2940	2940	2940	2940	112
508	20240304	105100	62633050	2940	2940	2940	2940	0
509	20240304	105000	62633050	2940	2940	2940	2940	0
510	20240304	104900	62633050	2940	2940	2940	2940	0
511	20240304	104800	62633050	2940	2940	2940	2940	0
512	20240304	104700	62633050	2940	2940	2940	2940	0
513	20240304	104600	62633050	2940	2940	2940	2940	0
514	20240304	104500	62633050	2940	2940	2940	2940	0
515	20240304	104400	62633050	2940	2940	2940	2940	0
516	20240304	104300	62633050	2940	2940	2940	2940	105
517	20240304	104200	62324350	2945	2945	2945	2945	0
518	20240304	104100	62324350	2945	2945	2945	2945	3
519	20240304	104000	62315515	2940	2945	2945	2940	91
520	20240304	103900	62047945	2945	2945	2945	2945	0
521	20240304	103800	62047945	2945	2945	2945	2945	0
522	20240304	103700	62047945	2945	2945	2945	2945	0
523	20240304	103600	62047945	2945	2945	2945	2945	0
524	20240304	103500	62047945	2945	2945	2945	2945	0
525	20240304	103400	62047945	2945	2945	2945	2945	0
526	20240304	103300	62047945	2945	2945	2945	2945	0
527	20240304	103200	62047945	2945	2945	2945	2945	0
528	20240304	103100	62047945	2945	2945	2945	2945	0
529	20240304	103000	62047945	2945	2945	2945	2945	0
530	20240304	102900	62047945	2945	2945	2945	2945	0
531	20240304	102800	62047945	2945	2945	2945	2945	100
532	20240304	102700	61753445	2935	2935	2935	2935	0
533	20240304	102600	61753445	2935	2935	2935	2935	109
534	20240304	102500	61433530	2945	2945	2945	2945	0
535	20240304	102400	61433530	2945	2945	2945	2945	150
536	20240304	102300	60991780	2945	2945	2945	2945	1
537	20240304	102200	60988835	2935	2935	2935	2935	0
538	20240304	102100	60988835	2935	2935	2935	2935	24
539	20240304	102000	60918395	2940	2940	2940	2940	1119
540	20240304	101900	57628535	2940	2940	2940	2940	0
541	20240304	101800	57628535	2940	2940	2940	2940	105
542	20240304	101700	57319835	2940	2940	2940	2940	1
543	20240304	101600	57316895	2945	2945	2945	2945	0
544	20240304	101500	57316895	2945	2945	2945	2945	1
545	20240304	101400	57313950	2945	2945	2945	2945	0
546	20240304	101300	57313950	2945	2945	2945	2945	1
547	20240304	101200	57311005	2945	2945	2945	2945	0
548	20240304	101100	57311005	2945	2945	2945	2945	0
549	20240304	101000	57311005	2945	2945	2945	2945	0
550	20240304	100900	57311005	2945	2945	2945	2945	0
551	20240304	100800	57311005	2945	2945	2945	2945	0
552	20240304	100700	57311005	2945	2940	2945	2940	1001
553	20240304	100600	54363065	2940	2940	2940	2940	1103
554	20240304	100500	51120245	2945	2940	2945	2940	4
555	20240304	100400	51108480	2935	2935	2935	2935	1740
556	20240304	100300	46001580	2940	2940	2940	2940	2547
557	20240304	100200	38513400	2945	2945	2945	2945	0
558	20240304	100100	38513400	2945	2945	2945	2945	0
559	20240304	100000	38513400	2945	2945	2945	2945	0
560	20240304	095900	38513400	2945	2945	2945	2945	0
561	20240304	095800	38513400	2945	2945	2945	2945	0
562	20240304	095700	38513400	2945	2945	2945	2945	200
563	20240304	095600	37924400	2945	2945	2945	2945	201
564	20240304	095500	37332455	2945	2945	2945	2945	500
565	20240304	095400	35859955	2945	2945	2945	2945	450
566	20240304	095300	34534705	2945	2945	2945	2945	0
567	20240304	095200	34534705	2945	2945	2945	2945	3
568	20240304	095100	34525870	2940	2945	2945	2940	201
569	20240304	095000	33934925	2945	2945	2945	2945	5
570	20240304	094900	33920200	2945	2945	2945	2945	0
571	20240304	094800	33920200	2945	2945	2945	2945	10
572	20240304	094700	33890750	2945	2940	2945	2940	799
573	20240304	094600	31541685	2940	2940	2940	2940	1495
574	20240304	094500	27146385	2945	2945	2945	2945	0
575	20240304	094400	27146385	2945	2945	2945	2945	0
576	20240304	094300	27146385	2945	2945	2945	2945	1
577	20240304	094200	27143440	2940	2940	2940	2940	0
578	20240304	094100	27143440	2940	2940	2940	2940	1747
579	20240304	094000	22007260	2945	2945	2945	2945	0
580	20240304	093900	22007260	2945	2945	2945	2945	0
581	20240304	093800	22007260	2945	2945	2945	2945	0
582	20240304	093700	22007260	2945	2945	2945	2945	0
583	20240304	093600	22007260	2945	2945	2945	2945	0
584	20240304	093500	22007260	2945	2945	2945	2945	0
585	20240304	093400	22007260	2945	2945	2945	2945	5
586	20240304	093300	21992535	2945	2945	2945	2945	349
587	20240304	093200	20964730	2945	2945	2945	2945	10
588	20240304	093100	20935280	2945	2945	2945	2945	0
589	20240304	093000	20935280	2945	2945	2945	2945	1354
590	20240304	092900	16947750	2950	2950	2950	2950	1
591	20240304	092800	16944800	2945	2945	2945	2945	66
592	20240304	092700	16750430	2950	2945	2950	2945	100
593	20240304	092600	16455830	2945	2955	2955	2945	2194
594	20240304	092500	9986495	2955	2955	2955	2955	2
595	20240304	092400	9980585	2955	2955	2955	2955	2
596	20240304	092300	9974675	2955	2955	2960	2955	72
597	20240304	092200	9761910	2955	2955	2955	2955	0
598	20240304	092100	9761910	2955	2955	2955	2955	0
599	20240304	092000	9761910	2955	2955	2955	2955	0
600	20240304	091900	9761910	2955	2955	2955	2955	0
601	20240304	091800	9761910	2955	2955	2955	2955	28
602	20240304	091700	9679170	2955	2955	2955	2955	21
603	20240304	091600	9617115	2955	2955	2955	2955	279
604	20240304	091500	8792670	2955	2955	2955	2955	0
605	20240304	091400	8792670	2955	2955	2955	2955	0
606	20240304	091300	8792670	2955	2955	2955	2955	0
607	20240304	091200	8792670	2955	2955	2955	2955	0
608	20240304	091100	8792670	2955	2955	2955	2955	0
609	20240304	091000	8792670	2955	2950	2955	2950	188
610	20240304	090900	8238040	2950	2950	2950	2950	2
611	20240304	090800	8232140	2955	2955	2955	2955	1
612	20240304	090700	8229185	2955	2945	2955	2945	601
613	20240304	090600	6459230	2955	2955	2955	2955	0
614	20240304	090500	6459230	2955	2960	2960	2955	43
615	20240304	090400	6332115	2955	2960	2960	2955	37
616	20240304	090300	6222680	2960	2960	2960	2960	760
617	20240304	090200	3973080	2960	2965	2965	2960	75
618	20240304	090100	3750910	2965	2960	2965	2945	1206
619	20240304	090000	196010	2965	2970	2970	2965	66