KissMeData/011150/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	185500	288033400	2705	2705	2705	2705	3159
3	20240305	185400	288033400	2705	2705	2705	2705	0
4	20240305	185300	288033400	2705	2705	2705	2705	0
5	20240305	185200	288033400	2705	2705	2705	2705	0
6	20240305	185100	288033400	2705	2705	2705	2705	0
7	20240305	185000	288033400	2705	2705	2705	2705	0
8	20240305	184900	288033400	2705	2705	2705	2705	0
9	20240305	184800	288033400	2705	2705	2705	2705	0
10	20240305	184700	288033400	2705	2705	2705	2705	0
11	20240305	184600	288033400	2705	2705	2705	2705	0
12	20240305	184500	288033400	2705	2705	2705	2705	0
13	20240305	184400	288033400	2705	2705	2705	2705	0
14	20240305	184300	288033400	2705	2705	2705	2705	0
15	20240305	184200	288033400	2705	2705	2705	2705	0
16	20240305	184100	288033400	2705	2705	2705	2705	0
17	20240305	184000	288033400	2705	2705	2705	2705	0
18	20240305	183900	288033400	2705	2705	2705	2705	0
19	20240305	183800	288033400	2705	2705	2705	2705	0
20	20240305	183700	288033400	2705	2705	2705	2705	0
21	20240305	183600	288033400	2705	2705	2705	2705	0
22	20240305	183500	288033400	2705	2705	2705	2705	0
23	20240305	183400	288033400	2705	2705	2705	2705	0
24	20240305	183300	288033400	2705	2705	2705	2705	0
25	20240305	183200	288033400	2705	2705	2705	2705	0
26	20240305	183100	288033400	2705	2705	2705	2705	0
27	20240305	183000	288033400	2705	2705	2705	2705	0
28	20240305	182900	288033400	2705	2705	2705	2705	0
29	20240305	182800	288033400	2705	2705	2705	2705	0
30	20240305	182700	288033400	2705	2705	2705	2705	0
31	20240305	182600	288033400	2705	2705	2705	2705	0
32	20240305	182500	288033400	2705	2705	2705	2705	3159
33	20240305	182400	288033400	2705	2705	2705	2705	0
34	20240305	182300	288033400	2705	2705	2705	2705	0
35	20240305	182200	288033400	2705	2705	2705	2705	0
36	20240305	182100	288033400	2705	2705	2705	2705	0
37	20240305	182000	288033400	2705	2705	2705	2705	0
38	20240305	181900	288033400	2705	2705	2705	2705	0
39	20240305	181800	288033400	2705	2705	2705	2705	0
40	20240305	181700	288033400	2705	2705	2705	2705	0
41	20240305	181600	288033400	2705	2705	2705	2705	0
42	20240305	181500	288033400	2705	2705	2705	2705	0
43	20240305	181400	288033400	2705	2705	2705	2705	0
44	20240305	181300	288033400	2705	2705	2705	2705	0
45	20240305	181200	288033400	2705	2705	2705	2705	0
46	20240305	181100	288033400	2705	2705	2705	2705	0
47	20240305	181000	288033400	2705	2705	2705	2705	0
48	20240305	180900	288033400	2705	2705	2705	2705	0
49	20240305	180800	288033400	2705	2705	2705	2705	0
50	20240305	180700	288033400	2705	2705	2705	2705	0
51	20240305	180600	288033400	2705	2705	2705	2705	0
52	20240305	180500	288033400	2705	2705	2705	2705	0
53	20240305	180400	288033400	2705	2705	2705	2705	0
54	20240305	180300	288033400	2705	2705	2705	2705	0
55	20240305	180200	288033400	2705	2705	2705	2705	0
56	20240305	180100	288033400	2705	2705	2705	2705	0
57	20240305	180000	288033400	2705	2705	2705	2705	0
58	20240305	175900	288033400	2705	2705	2705	2705	0
59	20240305	175800	288033400	2705	2705	2705	2705	0
60	20240305	175700	288033400	2705	2705	2705	2705	0
61	20240305	175600	288033400	2705	2705	2705	2705	0
62	20240305	175500	288033400	2705	2705	2705	2705	3159
63	20240305	175400	288033400	2705	2705	2705	2705	0
64	20240305	175300	288033400	2705	2705	2705	2705	0
65	20240305	175200	288033400	2705	2705	2705	2705	0
66	20240305	175100	288033400	2705	2705	2705	2705	0
67	20240305	175000	288033400	2705	2705	2705	2705	0
68	20240305	174900	288033400	2705	2705	2705	2705	0
69	20240305	174800	288033400	2705	2705	2705	2705	0
70	20240305	174700	288033400	2705	2705	2705	2705	0
71	20240305	174600	288033400	2705	2705	2705	2705	0
72	20240305	174500	288033400	2705	2705	2705	2705	0
73	20240305	174400	288033400	2705	2705	2705	2705	0
74	20240305	174300	288033400	2705	2705	2705	2705	0
75	20240305	174200	288033400	2705	2705	2705	2705	0
76	20240305	174100	288033400	2705	2705	2705	2705	0
77	20240305	174000	288033400	2705	2705	2705	2705	0
78	20240305	173900	288033400	2705	2705	2705	2705	0
79	20240305	173800	288033400	2705	2705	2705	2705	0
80	20240305	173700	288033400	2705	2705	2705	2705	0
81	20240305	173600	288033400	2705	2705	2705	2705	0
82	20240305	173500	288033400	2705	2705	2705	2705	0
83	20240305	173400	288033400	2705	2705	2705	2705	0
84	20240305	173300	288033400	2705	2705	2705	2705	0
85	20240305	173200	288033400	2705	2705	2705	2705	0
86	20240305	173100	288033400	2705	2705	2705	2705	0
87	20240305	173000	288033400	2705	2705	2705	2705	0
88	20240305	172900	288033400	2705	2705	2705	2705	0
89	20240305	172800	288033400	2705	2705	2705	2705	0
90	20240305	172700	288033400	2705	2705	2705	2705	0
91	20240305	172600	288033400	2705	2705	2705	2705	0
92	20240305	172500	288033400	2705	2705	2705	2705	3159
93	20240305	172400	288033400	2705	2705	2705	2705	0
94	20240305	172300	288033400	2705	2705	2705	2705	0
95	20240305	172200	288033400	2705	2705	2705	2705	0
96	20240305	172100	288033400	2705	2705	2705	2705	0
97	20240305	172000	288033400	2705	2705	2705	2705	0
98	20240305	171900	288033400	2705	2705	2705	2705	0
99	20240305	171800	288033400	2705	2705	2705	2705	0
100	20240305	171700	288033400	2705	2705	2705	2705	0
101	20240305	171600	288033400	2705	2705	2705	2705	0
102	20240305	171500	288033400	2705	2705	2705	2705	0
103	20240305	171400	288033400	2705	2705	2705	2705	0
104	20240305	171300	288033400	2705	2705	2705	2705	0
105	20240305	171200	288033400	2705	2705	2705	2705	0
106	20240305	171100	288033400	2705	2705	2705	2705	0
107	20240305	171000	288033400	2705	2705	2705	2705	0
108	20240305	170900	288033400	2705	2705	2705	2705	0
109	20240305	170800	288033400	2705	2705	2705	2705	0
110	20240305	170700	288033400	2705	2705	2705	2705	0
111	20240305	170600	288033400	2705	2705	2705	2705	0
112	20240305	170500	288033400	2705	2705	2705	2705	0
113	20240305	170400	288033400	2705	2705	2705	2705	0
114	20240305	170300	288033400	2705	2705	2705	2705	0
115	20240305	170200	288033400	2705	2705	2705	2705	0
116	20240305	170100	288033400	2705	2705	2705	2705	0
117	20240305	170000	288033400	2705	2705	2705	2705	0
118	20240305	165900	288033400	2705	2705	2705	2705	0
119	20240305	165800	288033400	2705	2705	2705	2705	0
120	20240305	165700	288033400	2705	2705	2705	2705	0
121	20240305	165600	288033400	2705	2705	2705	2705	0
122	20240305	165500	288033400	2705	2705	2705	2705	3159
123	20240305	165400	288033400	2705	2705	2705	2705	0
124	20240305	165300	288033400	2705	2705	2705	2705	0
125	20240305	165200	288033400	2705	2705	2705	2705	0
126	20240305	165100	288033400	2705	2705	2705	2705	0
127	20240305	165000	288033400	2705	2705	2705	2705	0
128	20240305	164900	288033400	2705	2705	2705	2705	0
129	20240305	164800	288033400	2705	2705	2705	2705	0
130	20240305	164700	288033400	2705	2705	2705	2705	0
131	20240305	164600	288033400	2705	2705	2705	2705	0
132	20240305	164500	288033400	2705	2705	2705	2705	0
133	20240305	164400	288033400	2705	2705	2705	2705	0
134	20240305	164300	288033400	2705	2705	2705	2705	0
135	20240305	164200	288033400	2705	2705	2705	2705	0
136	20240305	164100	288033400	2705	2705	2705	2705	0
137	20240305	164000	288033400	2705	2705	2705	2705	0
138	20240305	163900	288033400	2705	2705	2705	2705	0
139	20240305	163800	288033400	2705	2705	2705	2705	0
140	20240305	163700	288033400	2705	2705	2705	2705	0
141	20240305	163600	288033400	2705	2705	2705	2705	0
142	20240305	163500	288033400	2705	2705	2705	2705	0
143	20240305	163400	288033400	2705	2705	2705	2705	0
144	20240305	163300	288033400	2705	2705	2705	2705	0
145	20240305	163200	288033400	2705	2705	2705	2705	0
146	20240305	163100	288033400	2705	2705	2705	2705	0
147	20240305	163000	288033400	2705	2705	2705	2705	0
148	20240305	162900	288033400	2705	2705	2705	2705	0
149	20240305	162800	288033400	2705	2705	2705	2705	0
150	20240305	162700	288033400	2705	2705	2705	2705	0
151	20240305	162600	288033400	2705	2705	2705	2705	0
152	20240305	162500	288033400	2705	2705	2705	2705	3159
153	20240305	162400	288033400	2705	2705	2705	2705	0
154	20240305	162300	288033400	2705	2705	2705	2705	0
155	20240305	162200	288033400	2705	2705	2705	2705	0
156	20240305	162100	288033400	2705	2705	2705	2705	0
157	20240305	162000	288033400	2705	2705	2705	2705	0
158	20240305	161900	288033400	2705	2705	2705	2705	0
159	20240305	161800	288033400	2705	2705	2705	2705	0
160	20240305	161700	288033400	2705	2705	2705	2705	0
161	20240305	161600	288033400	2705	2705	2705	2705	0
162	20240305	161500	288033400	2705	2705	2705	2705	0
163	20240305	161400	288033400	2705	2705	2705	2705	0
164	20240305	161300	288033400	2705	2705	2705	2705	0
165	20240305	161200	288033400	2705	2705	2705	2705	0
166	20240305	161100	288033400	2705	2705	2705	2705	0
167	20240305	161000	288033400	2705	2705	2705	2705	0
168	20240305	160900	288033400	2705	2705	2705	2705	0
169	20240305	160800	288033400	2705	2705	2705	2705	0
170	20240305	160700	288033400	2705	2705	2705	2705	0
171	20240305	160600	288033400	2705	2705	2705	2705	0
172	20240305	160500	288033400	2705	2705	2705	2705	0
173	20240305	160400	288033400	2705	2705	2705	2705	0
174	20240305	160300	288033400	2705	2705	2705	2705	0
175	20240305	160200	288033400	2705	2705	2705	2705	0
176	20240305	160100	288033400	2705	2705	2705	2705	0
177	20240305	160000	288033400	2705	2705	2705	2705	0
178	20240305	155900	288033400	2705	2705	2705	2705	0
179	20240305	155800	288033400	2705	2705	2705	2705	0
180	20240305	155700	288033400	2705	2705	2705	2705	0
181	20240305	155600	288033400	2705	2705	2705	2705	0
182	20240305	155500	288033400	2705	2705	2705	2705	3159
183	20240305	155400	288033400	2705	2705	2705	2705	0
184	20240305	155300	288033400	2705	2705	2705	2705	0
185	20240305	155200	288033400	2705	2705	2705	2705	0
186	20240305	155100	288033400	2705	2705	2705	2705	0
187	20240305	155000	288033400	2705	2705	2705	2705	0
188	20240305	154900	288033400	2705	2705	2705	2705	0
189	20240305	154800	288033400	2705	2705	2705	2705	0
190	20240305	154700	288033400	2705	2705	2705	2705	0
191	20240305	154600	288033400	2705	2705	2705	2705	0
192	20240305	154500	288033400	2705	2705	2705	2705	0
193	20240305	154400	288033400	2705	2705	2705	2705	0
194	20240305	154300	288033400	2705	2705	2705	2705	0
195	20240305	154200	288033400	2705	2705	2705	2705	0
196	20240305	154100	288033400	2705	2705	2705	2705	0
197	20240305	154000	288033400	2705	2705	2705	2705	0
198	20240305	153900	288033400	2705	2705	2705	2705	0
199	20240305	153800	288033400	2705	2705	2705	2705	0
200	20240305	153700	288033400	2705	2705	2705	2705	0
201	20240305	153600	288033400	2705	2705	2705	2705	0
202	20240305	153500	288033400	2705	2705	2705	2705	0
203	20240305	153400	288033400	2705	2705	2705	2705	0
204	20240305	153300	288033400	2705	2705	2705	2705	0
205	20240305	153200	288033400	2705	2705	2705	2705	0
206	20240305	153100	288033400	2705	2705	2705	2705	0
207	20240305	153000	288033400	2705	2705	2705	2705	3159
208	20240305	152900	279488305	2705	2705	2705	2705	0
209	20240305	152800	279488305	2705	2705	2705	2705	0
210	20240305	152700	279488305	2705	2705	2705	2705	0
211	20240305	152600	279488305	2705	2705	2705	2705	0
212	20240305	152500	279488305	2705	2705	2705	2705	0
213	20240305	152400	279488305	2705	2705	2705	2705	0
214	20240305	152300	279488305	2705	2705	2705	2705	0
215	20240305	152200	279488305	2705	2705	2705	2705	0
216	20240305	152100	279488305	2705	2705	2705	2705	0
217	20240305	152000	279488305	2705	2705	2705	2705	0
218	20240305	151900	279488305	2705	2710	2710	2705	2000
219	20240305	151800	274077525	2710	2710	2710	2710	50
220	20240305	151700	273942025	2710	2710	2710	2710	0
221	20240305	151600	273942025	2710	2710	2710	2710	0
222	20240305	151500	273942025	2710	2710	2710	2710	10
223	20240305	151400	273914925	2710	2710	2710	2710	30
224	20240305	151300	273833625	2710	2710	2710	2710	300
225	20240305	151200	273020625	2705	2705	2705	2705	0
226	20240305	151100	273020625	2705	2705	2705	2705	2
227	20240305	151000	273015215	2710	2710	2710	2710	0
228	20240305	150900	273015215	2710	2710	2710	2710	10
229	20240305	150800	272988115	2710	2710	2710	2710	0
230	20240305	150700	272988115	2710	2710	2710	2710	18
231	20240305	150600	272939335	2710	2710	2710	2710	262
232	20240305	150500	272229315	2710	2710	2710	2710	64
233	20240305	150400	272055875	2715	2715	2715	2715	0
234	20240305	150300	272055875	2715	2715	2715	2715	3
235	20240305	150200	272047730	2715	2715	2715	2715	2
236	20240305	150100	272042300	2715	2715	2715	2715	207
237	20240305	150000	271480295	2715	2715	2715	2715	1
238	20240305	145900	271477580	2715	2715	2715	2715	0
239	20240305	145800	271477580	2715	2715	2715	2715	4
240	20240305	145700	271466720	2715	2715	2715	2715	0
241	20240305	145600	271466720	2715	2715	2715	2715	0
242	20240305	145500	271466720	2715	2715	2715	2715	10
243	20240305	145400	271439570	2715	2715	2715	2715	0
244	20240305	145300	271439570	2715	2715	2715	2715	0
245	20240305	145200	271439570	2715	2715	2715	2715	0
246	20240305	145100	271439570	2715	2715	2715	2715	0
247	20240305	145000	271439570	2715	2715	2715	2715	2
248	20240305	144900	271434140	2715	2715	2715	2715	0
249	20240305	144800	271434140	2715	2710	2715	2710	86
250	20240305	144700	271200900	2710	2710	2710	2710	0
251	20240305	144600	271200900	2710	2710	2710	2710	0
252	20240305	144500	271200900	2710	2710	2710	2710	0
253	20240305	144400	271200900	2710	2710	2710	2710	0
254	20240305	144300	271200900	2710	2710	2710	2710	0
255	20240305	144200	271200900	2710	2710	2710	2710	5
256	20240305	144100	271187350	2705	2705	2705	2705	124
257	20240305	144000	270851930	2710	2710	2710	2710	1
258	20240305	143900	270849220	2710	2710	2710	2710	0
259	20240305	143800	270849220	2710	2710	2710	2710	0
260	20240305	143700	270849220	2710	2710	2710	2710	1
261	20240305	143600	270846510	2715	2715	2715	2715	0
262	20240305	143500	270846510	2715	2715	2715	2715	0
263	20240305	143400	270846510	2715	2715	2715	2715	30
264	20240305	143300	270765060	2715	2715	2715	2715	0
265	20240305	143200	270765060	2715	2715	2715	2715	20
266	20240305	143100	270710760	2715	2715	2715	2715	0
267	20240305	143000	270710760	2715	2715	2715	2715	16
268	20240305	142900	270667320	2700	2710	2710	2700	11435
269	20240305	142800	239744060	2715	2715	2715	2715	8
270	20240305	142700	239722340	2710	2710	2710	2710	0
271	20240305	142600	239722340	2710	2710	2710	2710	0
272	20240305	142500	239722340	2710	2710	2710	2710	0
273	20240305	142400	239722340	2710	2710	2710	2710	0
274	20240305	142300	239722340	2710	2710	2710	2710	8
275	20240305	142200	239700660	2710	2710	2710	2710	0
276	20240305	142100	239700660	2710	2710	2710	2710	0
277	20240305	142000	239700660	2710	2710	2710	2710	0
278	20240305	141900	239700660	2710	2710	2710	2710	509
279	20240305	141800	238321270	2710	2710	2710	2710	563
280	20240305	141700	236795540	2710	2710	2710	2710	623
281	20240305	141600	235107210	2710	2710	2710	2710	166
282	20240305	141500	234657350	2710	2710	2710	2710	0
283	20240305	141400	234657350	2710	2710	2710	2710	0
284	20240305	141300	234657350	2710	2710	2710	2710	9
285	20240305	141200	234632960	2715	2715	2715	2715	1
286	20240305	141100	234630245	2710	2710	2710	2710	0
287	20240305	141000	234630245	2710	2710	2710	2710	0
288	20240305	140900	234630245	2710	2710	2710	2710	96
289	20240305	140800	234370085	2710	2710	2710	2710	0
290	20240305	140700	234370085	2710	2710	2710	2710	0
291	20240305	140600	234370085	2710	2710	2710	2710	0
292	20240305	140500	234370085	2710	2710	2710	2710	0
293	20240305	140400	234370085	2710	2710	2710	2710	100
294	20240305	140300	234099085	2710	2710	2710	2710	0
295	20240305	140200	234099085	2710	2710	2710	2710	0
296	20240305	140100	234099085	2710	2710	2710	2710	20
297	20240305	140000	234044885	2710	2710	2710	2710	0
298	20240305	135900	234044885	2710	2710	2710	2710	0
299	20240305	135800	234044885	2710	2710	2715	2710	4
300	20240305	135700	234034040	2710	2710	2710	2710	0
301	20240305	135600	234034040	2710	2710	2710	2710	0
302	20240305	135500	234034040	2710	2710	2710	2710	478
303	20240305	135400	232738660	2710	2710	2710	2710	1
304	20240305	135300	232735950	2710	2710	2710	2710	21
305	20240305	135200	232679040	2710	2710	2710	2710	0
306	20240305	135100	232679040	2710	2710	2710	2710	10
307	20240305	135000	232651940	2710	2710	2710	2710	0
308	20240305	134900	232651940	2710	2710	2710	2710	0
309	20240305	134800	232651940	2710	2710	2710	2710	2
310	20240305	134700	232646520	2710	2710	2710	2710	0
311	20240305	134600	232646520	2710	2710	2710	2710	100
312	20240305	134500	232375520	2710	2710	2710	2710	0
313	20240305	134400	232375520	2710	2710	2710	2710	2
314	20240305	134300	232370100	2710	2710	2710	2710	1
315	20240305	134200	232367390	2705	2705	2705	2705	0
316	20240305	134100	232367390	2705	2705	2705	2705	0
317	20240305	134000	232367390	2705	2705	2705	2705	0
318	20240305	133900	232367390	2705	2705	2705	2705	68
319	20240305	133800	232183450	2705	2705	2705	2705	100
320	20240305	133700	231912950	2710	2710	2710	2710	1007
321	20240305	133600	229183980	2710	2710	2710	2710	0
322	20240305	133500	229183980	2710	2710	2710	2710	132
323	20240305	133400	228826260	2710	2710	2710	2710	0
324	20240305	133300	228826260	2710	2710	2710	2710	0
325	20240305	133200	228826260	2710	2710	2710	2710	0
326	20240305	133100	228826260	2710	2710	2710	2710	0
327	20240305	133000	228826260	2710	2710	2710	2710	9
328	20240305	132900	228801870	2710	2710	2710	2710	0
329	20240305	132800	228801870	2710	2710	2710	2710	0
330	20240305	132700	228801870	2710	2710	2710	2710	30
331	20240305	132600	228720570	2710	2710	2710	2710	200
332	20240305	132500	228178570	2710	2710	2710	2710	101
333	20240305	132400	227904860	2710	2710	2710	2710	0
334	20240305	132300	227904860	2710	2710	2710	2710	0
335	20240305	132200	227904860	2710	2710	2710	2710	0
336	20240305	132100	227904860	2710	2710	2710	2710	5
337	20240305	132000	227891310	2705	2705	2705	2705	0
338	20240305	131900	227891310	2705	2705	2705	2705	0
339	20240305	131800	227891310	2705	2705	2705	2705	0
340	20240305	131700	227891310	2705	2705	2705	2705	0
341	20240305	131600	227891310	2705	2705	2705	2705	0
342	20240305	131500	227891310	2705	2705	2705	2705	2
343	20240305	131400	227885900	2705	2705	2705	2705	24
344	20240305	131300	227820980	2715	2715	2715	2715	0
345	20240305	131200	227820980	2715	2715	2715	2715	0
346	20240305	131100	227820980	2715	2715	2715	2715	1000
347	20240305	131000	225105980	2715	2715	2715	2715	0
348	20240305	130900	225105980	2715	2715	2715	2715	23
349	20240305	130800	225043535	2715	2710	2715	2710	806
350	20240305	130700	222859270	2715	2715	2715	2715	0
351	20240305	130600	222859270	2715	2715	2715	2715	0
352	20240305	130500	222859270	2715	2715	2715	2715	0
353	20240305	130400	222859270	2715	2715	2715	2715	0
354	20240305	130300	222859270	2715	2710	2715	2710	510
355	20240305	130200	221477120	2710	2710	2710	2710	6
356	20240305	130100	221460860	2710	2710	2710	2710	1
357	20240305	130000	221458150	2705	2705	2705	2705	0
358	20240305	125900	221458150	2705	2705	2705	2705	0
359	20240305	125800	221458150	2705	2705	2705	2705	245
360	20240305	125700	220795425	2705	2705	2705	2705	10
361	20240305	125600	220768375	2705	2705	2705	2705	0
362	20240305	125500	220768375	2705	2705	2705	2705	0
363	20240305	125400	220768375	2705	2705	2705	2705	0
364	20240305	125300	220768375	2705	2705	2705	2705	0
365	20240305	125200	220768375	2705	2705	2705	2705	0
366	20240305	125100	220768375	2705	2710	2710	2705	10663
367	20240305	125000	191894070	2710	2710	2710	2710	0
368	20240305	124900	191894070	2710	2710	2710	2710	118
369	20240305	124800	191574290	2715	2715	2715	2715	2
370	20240305	124700	191568860	2715	2715	2715	2715	90
371	20240305	124600	191324510	2715	2715	2715	2715	6541
372	20240305	124500	173565695	2720	2720	2720	2720	0
373	20240305	124400	173565695	2720	2720	2720	2720	20
374	20240305	124300	173511295	2720	2720	2720	2720	0
375	20240305	124200	173511295	2720	2720	2720	2720	0
376	20240305	124100	173511295	2720	2720	2720	2720	10
377	20240305	124000	173484095	2720	2715	2720	2715	19
378	20240305	123900	173432465	2720	2720	2720	2720	0
379	20240305	123800	173432465	2720	2720	2720	2720	121
380	20240305	123700	173103345	2720	2715	2720	2715	618
381	20240305	123600	171425225	2720	2720	2720	2720	0
382	20240305	123500	171425225	2720	2720	2720	2720	1000
383	20240305	123400	168705225	2720	2720	2720	2720	1000
384	20240305	123300	165985225	2720	2720	2720	2720	500
385	20240305	123200	164625225	2720	2715	2720	2715	5
386	20240305	123100	164611630	2715	2715	2715	2715	0
387	20240305	123000	164611630	2715	2715	2715	2715	0
388	20240305	122900	164611630	2715	2715	2715	2715	0
389	20240305	122800	164611630	2715	2715	2715	2715	23
390	20240305	122700	164549185	2720	2720	2720	2720	50
391	20240305	122600	164413185	2720	2720	2720	2720	20
392	20240305	122500	164358785	2720	2715	2720	2715	25
393	20240305	122400	164290810	2715	2715	2715	2715	0
394	20240305	122300	164290810	2715	2715	2715	2715	0
395	20240305	122200	164290810	2715	2715	2715	2715	0
396	20240305	122100	164290810	2715	2715	2715	2715	0
397	20240305	122000	164290810	2715	2715	2715	2715	0
398	20240305	121900	164290810	2715	2715	2715	2715	67
399	20240305	121800	164108905	2715	2715	2715	2715	39
400	20240305	121700	164003020	2715	2715	2715	2715	0
401	20240305	121600	164003020	2715	2715	2715	2715	0
402	20240305	121500	164003020	2715	2715	2715	2715	100
403	20240305	121400	163731520	2715	2715	2715	2715	0
404	20240305	121300	163731520	2715	2715	2715	2715	6
405	20240305	121200	163715230	2715	2715	2715	2715	180
406	20240305	121100	163226530	2715	2715	2715	2715	0
407	20240305	121000	163226530	2715	2715	2715	2715	0
408	20240305	120900	163226530	2715	2715	2715	2715	0
409	20240305	120800	163226530	2715	2715	2715	2715	1
410	20240305	120700	163223815	2720	2720	2720	2720	48
411	20240305	120600	163093255	2720	2720	2720	2720	20
412	20240305	120500	163038855	2720	2720	2720	2720	10
413	20240305	120400	163011655	2715	2715	2715	2715	0
414	20240305	120300	163011655	2715	2715	2715	2715	0
415	20240305	120200	163011655	2715	2715	2715	2715	0
416	20240305	120100	163011655	2715	2715	2715	2715	3
417	20240305	120000	163003510	2720	2720	2720	2720	0
418	20240305	115900	163003510	2720	2720	2720	2720	1
419	20240305	115800	163000790	2715	2715	2715	2715	0
420	20240305	115700	163000790	2715	2715	2715	2715	0
421	20240305	115600	163000790	2715	2715	2715	2715	953
422	20240305	115500	160413395	2715	2715	2715	2715	1
423	20240305	115400	160410680	2715	2715	2715	2715	200
424	20240305	115300	159867680	2715	2715	2715	2715	0
425	20240305	115200	159867680	2715	2715	2715	2715	10
426	20240305	115100	159840530	2715	2715	2715	2710	293
427	20240305	115000	159046195	2715	2715	2715	2715	0
428	20240305	114900	159046195	2715	2715	2715	2715	24
429	20240305	114800	158981035	2715	2715	2715	2715	0
430	20240305	114700	158981035	2715	2715	2715	2715	0
431	20240305	114600	158981035	2715	2715	2715	2715	1
432	20240305	114500	158978320	2720	2720	2720	2720	0
433	20240305	114400	158978320	2720	2720	2720	2720	0
434	20240305	114300	158978320	2720	2720	2720	2720	0
435	20240305	114200	158978320	2720	2710	2720	2710	220
436	20240305	114100	158381910	2710	2710	2710	2710	1
437	20240305	114000	158379200	2715	2715	2715	2715	30
438	20240305	113900	158297750	2715	2715	2715	2715	0
439	20240305	113800	158297750	2715	2715	2715	2715	0
440	20240305	113700	158297750	2715	2715	2715	2715	0
441	20240305	113600	158297750	2715	2715	2715	2715	1
442	20240305	113500	158295035	2715	2715	2715	2715	6
443	20240305	113400	158278745	2715	2715	2715	2715	55
444	20240305	113300	158129420	2715	2715	2715	2715	31
445	20240305	113200	158045255	2715	2715	2715	2715	0
446	20240305	113100	158045255	2715	2715	2715	2715	0
447	20240305	113000	158045255	2715	2715	2715	2715	0
448	20240305	112900	158045255	2715	2715	2715	2715	0
449	20240305	112800	158045255	2715	2715	2715	2715	1
450	20240305	112700	158042540	2720	2720	2720	2720	0
451	20240305	112600	158042540	2720	2715	2720	2715	11
452	20240305	112500	158012670	2715	2715	2715	2715	11
453	20240305	112400	157982805	2710	2710	2710	2710	0
454	20240305	112300	157982805	2710	2710	2710	2710	3
455	20240305	112200	157974675	2720	2720	2720	2720	100
456	20240305	112100	157702675	2710	2710	2710	2710	410
457	20240305	112000	156591575	2715	2715	2715	2715	58
458	20240305	111900	156434105	2715	2715	2715	2715	30
459	20240305	111800	156352655	2715	2715	2715	2715	23
460	20240305	111700	156290210	2715	2710	2715	2710	787
461	20240305	111600	154153755	2715	2715	2715	2715	1
462	20240305	111500	154151040	2710	2710	2710	2710	1
463	20240305	111400	154148330	2710	2710	2710	2710	36
464	20240305	111300	154050770	2710	2710	2710	2710	0
465	20240305	111200	154050770	2710	2710	2710	2710	1
466	20240305	111100	154048060	2710	2710	2710	2710	0
467	20240305	111000	154048060	2710	2710	2710	2710	1336
468	20240305	110900	150427500	2710	2710	2710	2710	30
469	20240305	110800	150346200	2710	2710	2710	2710	0
470	20240305	110700	150346200	2710	2710	2710	2710	8
471	20240305	110600	150324520	2710	2710	2710	2710	18
472	20240305	110500	150275740	2710	2710	2710	2710	37
473	20240305	110400	150175470	2710	2710	2710	2710	0
474	20240305	110300	150175470	2710	2705	2710	2705	201
475	20240305	110200	149631760	2705	2705	2705	2705	0
476	20240305	110100	149631760	2705	2705	2705	2705	0
477	20240305	110000	149631760	2705	2705	2705	2705	1
478	20240305	105900	149629055	2710	2710	2710	2710	150
479	20240305	105800	149222555	2710	2710	2710	2710	50
480	20240305	105700	149087055	2710	2710	2710	2705	53
481	20240305	105600	148943575	2710	2710	2710	2710	65
482	20240305	105500	148767425	2710	2710	2710	2710	0
483	20240305	105400	148767425	2710	2710	2710	2710	0
484	20240305	105300	148767425	2710	2710	2710	2710	0
485	20240305	105200	148767425	2710	2710	2710	2710	0
486	20240305	105100	148767425	2710	2710	2710	2710	0
487	20240305	105000	148767425	2710	2710	2710	2710	30
488	20240305	104900	148686125	2710	2710	2710	2710	1
489	20240305	104800	148683415	2705	2705	2705	2705	100
490	20240305	104700	148412915	2705	2705	2705	2705	1300
491	20240305	104600	144896415	2710	2710	2710	2710	15
492	20240305	104500	144855765	2710	2710	2710	2710	20
493	20240305	104400	144801565	2705	2705	2705	2705	0
494	20240305	104300	144801565	2705	2705	2705	2705	0
495	20240305	104200	144801565	2705	2710	2710	2705	190
496	20240305	104100	144287590	2705	2705	2705	2705	101
497	20240305	104000	144014385	2705	2705	2705	2705	80
498	20240305	103900	143797985	2705	2705	2705	2705	0
499	20240305	103800	143797985	2705	2705	2705	2705	101
500	20240305	103700	143524780	2705	2705	2705	2705	240
501	20240305	103600	142875580	2705	2705	2705	2700	7
502	20240305	103500	142856650	2705	2705	2705	2705	50
503	20240305	103400	142721400	2705	2700	2705	2700	379
504	20240305	103300	141697085	2700	2705	2705	2700	1462
505	20240305	103200	137749525	2705	2700	2705	2700	6
506	20240305	103100	137733300	2700	2705	2705	2700	330
507	20240305	103000	136842200	2700	2705	2705	2700	2000
508	20240305	102900	131442050	2705	2705	2705	2705	0
509	20240305	102800	131442050	2705	2705	2705	2705	2
510	20240305	102700	131436640	2700	2705	2705	2700	1497
511	20240305	102600	127392255	2705	2705	2705	2705	169
512	20240305	102500	126935110	2705	2710	2710	2705	287
513	20240305	102400	126158735	2705	2710	2710	2705	456
514	20240305	102300	124924705	2710	2715	2715	2710	111
515	20240305	102200	124623890	2705	2705	2705	2705	500
516	20240305	102100	123271390	2705	2715	2715	2705	127
517	20240305	102000	122927345	2700	2705	2715	2700	5118
518	20240305	101900	109099175	2705	2705	2710	2705	5192
519	20240305	101800	95054810	2710	2710	2710	2710	153
520	20240305	101700	94640180	2705	2710	2710	2705	61
521	20240305	101600	94475160	2710	2710	2710	2710	4914
522	20240305	101500	81158220	2710	2720	2720	2710	1743
523	20240305	101400	76426150	2720	2720	2720	2715	1741
524	20240305	101300	71699305	2715	2720	2720	2715	393
525	20240305	101200	70632260	2720	2720	2720	2720	39
526	20240305	101100	70526180	2720	2720	2720	2720	0
527	20240305	101000	70526180	2720	2720	2720	2720	250
528	20240305	100900	69846180	2715	2715	2715	2715	3
529	20240305	100800	69838035	2715	2725	2725	2715	126
530	20240305	100700	69495445	2725	2725	2725	2725	11
531	20240305	100600	69465470	2715	2715	2715	2715	0
532	20240305	100500	69465470	2715	2715	2715	2715	34
533	20240305	100400	69373160	2715	2720	2720	2715	1169
534	20240305	100300	66193805	2720	2725	2725	2720	127
535	20240305	100200	65848315	2725	2725	2725	2725	1
536	20240305	100100	65845590	2725	2725	2725	2725	1
537	20240305	100000	65842865	2720	2725	2725	2720	16
538	20240305	095900	65799295	2725	2725	2725	2725	27
539	20240305	095800	65725720	2725	2720	2725	2720	2
540	20240305	095700	65720275	2720	2720	2720	2720	227
541	20240305	095600	65102835	2725	2725	2725	2725	0
542	20240305	095500	65102835	2725	2725	2725	2725	0
543	20240305	095400	65102835	2725	2725	2725	2725	2
544	20240305	095300	65097385	2725	2725	2725	2725	1
545	20240305	095200	65094660	2725	2725	2725	2720	905
546	20240305	095100	62632535	2725	2725	2725	2725	54
547	20240305	095000	62485385	2725	2725	2725	2725	2
548	20240305	094900	62479935	2725	2725	2725	2725	0
549	20240305	094800	62479935	2725	2725	2725	2725	102
550	20240305	094700	62201985	2725	2725	2725	2725	27
551	20240305	094600	62128410	2720	2720	2720	2720	76
552	20240305	094500	61921690	2715	2715	2715	2715	0
553	20240305	094400	61921690	2715	2715	2715	2715	300
554	20240305	094300	61107190	2715	2715	2715	2715	0
555	20240305	094200	61107190	2715	2715	2715	2715	190
556	20240305	094100	60591340	2715	2715	2720	2715	84
557	20240305	094000	60363190	2715	2725	2725	2715	1259
558	20240305	093900	56940555	2725	2725	2725	2725	0
559	20240305	093800	56940555	2725	2725	2725	2720	160
560	20240305	093700	56504565	2725	2725	2725	2725	3
561	20240305	093600	56496390	2725	2725	2725	2725	2
562	20240305	093500	56490940	2725	2725	2725	2725	2
563	20240305	093400	56485490	2725	2725	2725	2725	2
564	20240305	093300	56480040	2725	2725	2725	2725	4
565	20240305	093200	56469140	2725	2725	2725	2725	2
566	20240305	093100	56463690	2725	2720	2725	2720	535
567	20240305	093000	55008485	2715	2715	2715	2715	175
568	20240305	092900	54533360	2715	2715	2715	2715	0
569	20240305	092800	54533360	2715	2720	2720	2715	12
570	20240305	092700	54500725	2720	2720	2720	2720	20
571	20240305	092600	54446325	2715	2715	2715	2715	0
572	20240305	092500	54446325	2715	2715	2715	2715	15
573	20240305	092400	54405600	2715	2715	2715	2715	3958
574	20240305	092300	43659630	2720	2720	2720	2720	29
575	20240305	092200	43580750	2715	2720	2720	2715	5983
576	20240305	092100	27307015	2725	2725	2725	2725	1
577	20240305	092000	27304290	2725	2725	2725	2725	3
578	20240305	091900	27296115	2720	2725	2725	2720	357
579	20240305	091800	26323295	2725	2725	2725	2725	10
580	20240305	091700	26296045	2725	2725	2725	2725	0
581	20240305	091600	26296045	2725	2730	2730	2725	368
582	20240305	091500	25291410	2730	2730	2730	2730	100
583	20240305	091400	25018410	2725	2725	2725	2725	528
584	20240305	091300	23579610	2725	2720	2725	2720	499
585	20240305	091200	22220130	2725	2720	2725	2720	1253
586	20240305	091100	18810860	2725	2725	2725	2725	129
587	20240305	091000	18459335	2725	2725	2725	2725	90
588	20240305	090900	18214085	2725	2725	2725	2725	1708
589	20240305	090800	13559785	2725	2725	2725	2725	498
590	20240305	090700	12202735	2725	2725	2725	2725	1366
591	20240305	090600	8480385	2730	2730	2730	2730	60
592	20240305	090500	8316585	2730	2735	2735	2730	126
593	20240305	090400	7972525	2735	2735	2735	2725	250
594	20240305	090300	7289920	2735	2735	2735	2735	17
595	20240305	090200	7243425	2730	2730	2730	2730	20
596	20240305	090100	7188825	2730	2730	2730	2730	3
597	20240305	090000	7180635	2730	2725	2730	2725	2635