KissMeData/021650/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	190500	61139740	2710	2710	2710	2710	194
3	20240313	190400	61139740	2710	2710	2710	2710	0
4	20240313	190300	61139740	2710	2710	2710	2710	0
5	20240313	190200	61139740	2710	2710	2710	2710	0
6	20240313	190100	61139740	2710	2710	2710	2710	0
7	20240313	190000	61139740	2710	2710	2710	2710	0
8	20240313	185900	61139740	2710	2710	2710	2710	0
9	20240313	185800	61139740	2710	2710	2710	2710	0
10	20240313	185700	61139740	2710	2710	2710	2710	0
11	20240313	185600	61139740	2710	2710	2710	2710	0
12	20240313	185500	61139740	2710	2710	2710	2710	0
13	20240313	185400	61139740	2710	2710	2710	2710	0
14	20240313	185300	61139740	2710	2710	2710	2710	0
15	20240313	185200	61139740	2710	2710	2710	2710	0
16	20240313	185100	61139740	2710	2710	2710	2710	0
17	20240313	185000	61139740	2710	2710	2710	2710	0
18	20240313	184900	61139740	2710	2710	2710	2710	0
19	20240313	184800	61139740	2710	2710	2710	2710	0
20	20240313	184700	61139740	2710	2710	2710	2710	0
21	20240313	184600	61139740	2710	2710	2710	2710	0
22	20240313	184500	61139740	2710	2710	2710	2710	0
23	20240313	184400	61139740	2710	2710	2710	2710	0
24	20240313	184300	61139740	2710	2710	2710	2710	0
25	20240313	184200	61139740	2710	2710	2710	2710	0
26	20240313	184100	61139740	2710	2710	2710	2710	0
27	20240313	184000	61139740	2710	2710	2710	2710	0
28	20240313	183900	61139740	2710	2710	2710	2710	0
29	20240313	183800	61139740	2710	2710	2710	2710	0
30	20240313	183700	61139740	2710	2710	2710	2710	0
31	20240313	183600	61139740	2710	2710	2710	2710	0
32	20240313	183500	61139740	2710	2710	2710	2710	194
33	20240313	183400	61139740	2710	2710	2710	2710	0
34	20240313	183300	61139740	2710	2710	2710	2710	0
35	20240313	183200	61139740	2710	2710	2710	2710	0
36	20240313	183100	61139740	2710	2710	2710	2710	0
37	20240313	183000	61139740	2710	2710	2710	2710	0
38	20240313	182900	61139740	2710	2710	2710	2710	0
39	20240313	182800	61139740	2710	2710	2710	2710	0
40	20240313	182700	61139740	2710	2710	2710	2710	0
41	20240313	182600	61139740	2710	2710	2710	2710	0
42	20240313	182500	61139740	2710	2710	2710	2710	0
43	20240313	182400	61139740	2710	2710	2710	2710	0
44	20240313	182300	61139740	2710	2710	2710	2710	0
45	20240313	182200	61139740	2710	2710	2710	2710	0
46	20240313	182100	61139740	2710	2710	2710	2710	0
47	20240313	182000	61139740	2710	2710	2710	2710	0
48	20240313	181900	61139740	2710	2710	2710	2710	0
49	20240313	181800	61139740	2710	2710	2710	2710	0
50	20240313	181700	61139740	2710	2710	2710	2710	0
51	20240313	181600	61139740	2710	2710	2710	2710	0
52	20240313	181500	61139740	2710	2710	2710	2710	0
53	20240313	181400	61139740	2710	2710	2710	2710	0
54	20240313	181300	61139740	2710	2710	2710	2710	0
55	20240313	181200	61139740	2710	2710	2710	2710	0
56	20240313	181100	61139740	2710	2710	2710	2710	0
57	20240313	181000	61139740	2710	2710	2710	2710	0
58	20240313	180900	61139740	2710	2710	2710	2710	0
59	20240313	180800	61139740	2710	2710	2710	2710	0
60	20240313	180700	61139740	2710	2710	2710	2710	0
61	20240313	180600	61139740	2710	2710	2710	2710	0
62	20240313	180500	61139740	2710	2710	2710	2710	194
63	20240313	180400	61139740	2710	2710	2710	2710	0
64	20240313	180300	61139740	2710	2710	2710	2710	0
65	20240313	180200	61139740	2710	2710	2710	2710	0
66	20240313	180100	61139740	2710	2710	2710	2710	0
67	20240313	180000	61139740	2710	2710	2710	2710	0
68	20240313	175900	61139740	2710	2710	2710	2710	0
69	20240313	175800	61139740	2710	2710	2710	2710	0
70	20240313	175700	61139740	2710	2710	2710	2710	0
71	20240313	175600	61139740	2710	2710	2710	2710	0
72	20240313	175500	61139740	2710	2710	2710	2710	0
73	20240313	175400	61139740	2710	2710	2710	2710	0
74	20240313	175300	61139740	2710	2710	2710	2710	0
75	20240313	175200	61139740	2710	2710	2710	2710	0
76	20240313	175100	61139740	2710	2710	2710	2710	0
77	20240313	175000	61139740	2710	2710	2710	2710	0
78	20240313	174900	61139740	2710	2710	2710	2710	0
79	20240313	174800	61139740	2710	2710	2710	2710	0
80	20240313	174700	61139740	2710	2710	2710	2710	0
81	20240313	174600	61139740	2710	2710	2710	2710	0
82	20240313	174500	61139740	2710	2710	2710	2710	0
83	20240313	174400	61139740	2710	2710	2710	2710	0
84	20240313	174300	61139740	2710	2710	2710	2710	0
85	20240313	174200	61139740	2710	2710	2710	2710	0
86	20240313	174100	61139740	2710	2710	2710	2710	0
87	20240313	174000	61139740	2710	2710	2710	2710	0
88	20240313	173900	61139740	2710	2710	2710	2710	0
89	20240313	173800	61139740	2710	2710	2710	2710	0
90	20240313	173700	61139740	2710	2710	2710	2710	0
91	20240313	173600	61139740	2710	2710	2710	2710	0
92	20240313	173500	61139740	2710	2710	2710	2710	194
93	20240313	173400	61139740	2710	2710	2710	2710	0
94	20240313	173300	61139740	2710	2710	2710	2710	0
95	20240313	173200	61139740	2710	2710	2710	2710	0
96	20240313	173100	61139740	2710	2710	2710	2710	0
97	20240313	173000	61139740	2710	2710	2710	2710	0
98	20240313	172900	61139740	2710	2710	2710	2710	0
99	20240313	172800	61139740	2710	2710	2710	2710	0
100	20240313	172700	61139740	2710	2710	2710	2710	0
101	20240313	172600	61139740	2710	2710	2710	2710	0
102	20240313	172500	61139740	2710	2710	2710	2710	0
103	20240313	172400	61139740	2710	2710	2710	2710	0
104	20240313	172300	61139740	2710	2710	2710	2710	0
105	20240313	172200	61139740	2710	2710	2710	2710	0
106	20240313	172100	61139740	2710	2710	2710	2710	0
107	20240313	172000	61139740	2710	2710	2710	2710	0
108	20240313	171900	61139740	2710	2710	2710	2710	0
109	20240313	171800	61139740	2710	2710	2710	2710	0
110	20240313	171700	61139740	2710	2710	2710	2710	0
111	20240313	171600	61139740	2710	2710	2710	2710	0
112	20240313	171500	61139740	2710	2710	2710	2710	0
113	20240313	171400	61139740	2710	2710	2710	2710	0
114	20240313	171300	61139740	2710	2710	2710	2710	0
115	20240313	171200	61139740	2710	2710	2710	2710	0
116	20240313	171100	61139740	2710	2710	2710	2710	0
117	20240313	171000	61139740	2710	2710	2710	2710	0
118	20240313	170900	61139740	2710	2710	2710	2710	0
119	20240313	170800	61139740	2710	2710	2710	2710	0
120	20240313	170700	61139740	2710	2710	2710	2710	0
121	20240313	170600	61139740	2710	2710	2710	2710	0
122	20240313	170500	61139740	2710	2710	2710	2710	194
123	20240313	170400	61139740	2710	2710	2710	2710	0
124	20240313	170300	61139740	2710	2710	2710	2710	0
125	20240313	170200	61139740	2710	2710	2710	2710	0
126	20240313	170100	61139740	2710	2710	2710	2710	0
127	20240313	170000	61139740	2710	2710	2710	2710	0
128	20240313	165900	61139740	2710	2710	2710	2710	0
129	20240313	165800	61139740	2710	2710	2710	2710	0
130	20240313	165700	61139740	2710	2710	2710	2710	0
131	20240313	165600	61139740	2710	2710	2710	2710	0
132	20240313	165500	61139740	2710	2710	2710	2710	0
133	20240313	165400	61139740	2710	2710	2710	2710	0
134	20240313	165300	61139740	2710	2710	2710	2710	0
135	20240313	165200	61139740	2710	2710	2710	2710	0
136	20240313	165100	61139740	2710	2710	2710	2710	0
137	20240313	165000	61139740	2710	2710	2710	2710	0
138	20240313	164900	61139740	2710	2710	2710	2710	0
139	20240313	164800	61139740	2710	2710	2710	2710	0
140	20240313	164700	61139740	2710	2710	2710	2710	0
141	20240313	164600	61139740	2710	2710	2710	2710	0
142	20240313	164500	61139740	2710	2710	2710	2710	0
143	20240313	164400	61139740	2710	2710	2710	2710	0
144	20240313	164300	61139740	2710	2710	2710	2710	0
145	20240313	164200	61139740	2710	2710	2710	2710	0
146	20240313	164100	61139740	2710	2710	2710	2710	0
147	20240313	164000	61139740	2710	2710	2710	2710	0
148	20240313	163900	61139740	2710	2710	2710	2710	0
149	20240313	163800	61139740	2710	2710	2710	2710	0
150	20240313	163700	61139740	2710	2710	2710	2710	0
151	20240313	163600	61139740	2710	2710	2710	2710	0
152	20240313	163500	61139740	2710	2710	2710	2710	194
153	20240313	163400	61139740	2710	2710	2710	2710	0
154	20240313	163300	61139740	2710	2710	2710	2710	0
155	20240313	163200	61139740	2710	2710	2710	2710	0
156	20240313	163100	61139740	2710	2710	2710	2710	0
157	20240313	163000	61139740	2710	2710	2710	2710	0
158	20240313	162900	61139740	2710	2710	2710	2710	0
159	20240313	162800	61139740	2710	2710	2710	2710	0
160	20240313	162700	61139740	2710	2710	2710	2710	0
161	20240313	162600	61139740	2710	2710	2710	2710	0
162	20240313	162500	61139740	2710	2710	2710	2710	0
163	20240313	162400	61139740	2710	2710	2710	2710	0
164	20240313	162300	61139740	2710	2710	2710	2710	0
165	20240313	162200	61139740	2710	2710	2710	2710	0
166	20240313	162100	61139740	2710	2710	2710	2710	0
167	20240313	162000	61139740	2710	2710	2710	2710	0
168	20240313	161900	61139740	2710	2710	2710	2710	0
169	20240313	161800	61139740	2710	2710	2710	2710	0
170	20240313	161700	61139740	2710	2710	2710	2710	0
171	20240313	161600	61139740	2710	2710	2710	2710	0
172	20240313	161500	61139740	2710	2710	2710	2710	0
173	20240313	161400	61139740	2710	2710	2710	2710	0
174	20240313	161300	61139740	2710	2710	2710	2710	0
175	20240313	161200	61139740	2710	2710	2710	2710	0
176	20240313	161100	61139740	2710	2710	2710	2710	0
177	20240313	161000	61139740	2710	2710	2710	2710	0
178	20240313	160900	61139740	2710	2710	2710	2710	0
179	20240313	160800	61139740	2710	2710	2710	2710	0
180	20240313	160700	61139740	2710	2710	2710	2710	0
181	20240313	160600	61139740	2710	2710	2710	2710	0
182	20240313	160500	61139740	2710	2710	2710	2710	194
183	20240313	160400	61139740	2710	2710	2710	2710	0
184	20240313	160300	61139740	2710	2710	2710	2710	0
185	20240313	160200	61139740	2710	2710	2710	2710	0
186	20240313	160100	61139740	2710	2710	2710	2710	0
187	20240313	160000	61139740	2710	2710	2710	2710	0
188	20240313	155900	61139740	2710	2710	2710	2710	0
189	20240313	155800	61139740	2710	2710	2710	2710	0
190	20240313	155700	61139740	2710	2710	2710	2710	0
191	20240313	155600	61139740	2710	2710	2710	2710	0
192	20240313	155500	61139740	2710	2710	2710	2710	0
193	20240313	155400	61139740	2710	2710	2710	2710	0
194	20240313	155300	61139740	2710	2710	2710	2710	0
195	20240313	155200	61139740	2710	2710	2710	2710	0
196	20240313	155100	61139740	2710	2710	2710	2710	0
197	20240313	155000	61139740	2710	2710	2710	2710	0
198	20240313	154900	61139740	2710	2710	2710	2710	0
199	20240313	154800	61139740	2710	2710	2710	2710	0
200	20240313	154700	61139740	2710	2710	2710	2710	0
201	20240313	154600	61139740	2710	2710	2710	2710	0
202	20240313	154500	61139740	2710	2710	2710	2710	0
203	20240313	154400	61139740	2710	2710	2710	2710	0
204	20240313	154300	61139740	2710	2710	2710	2710	0
205	20240313	154200	61139740	2710	2710	2710	2710	0
206	20240313	154100	61139740	2710	2710	2710	2710	0
207	20240313	154000	61139740	2710	2710	2710	2710	0
208	20240313	153900	61139740	2710	2710	2710	2710	0
209	20240313	153800	61139740	2710	2710	2710	2710	0
210	20240313	153700	61139740	2710	2710	2710	2710	0
211	20240313	153600	61139740	2710	2710	2710	2710	0
212	20240313	153500	61139740	2710	2710	2710	2710	194
213	20240313	153400	61139740	2710	2710	2710	2710	0
214	20240313	153300	61139740	2710	2710	2710	2710	0
215	20240313	153200	61139740	2710	2710	2710	2710	0
216	20240313	153100	61139740	2710	2710	2710	2710	0
217	20240313	153000	61139740	2710	2710	2710	2710	194
218	20240313	152900	60614000	2705	2705	2705	2705	0
219	20240313	152800	60614000	2705	2705	2705	2705	0
220	20240313	152700	60614000	2705	2705	2705	2705	0
221	20240313	152600	60614000	2705	2705	2705	2705	0
222	20240313	152500	60614000	2705	2705	2705	2705	0
223	20240313	152400	60614000	2705	2705	2705	2705	0
224	20240313	152300	60614000	2705	2705	2705	2705	0
225	20240313	152200	60614000	2705	2705	2705	2705	0
226	20240313	152100	60614000	2705	2705	2705	2705	0
227	20240313	152000	60614000	2705	2705	2705	2705	0
228	20240313	151900	60614000	2705	2700	2705	2700	211
229	20240313	151800	60044240	2700	2700	2700	2700	1
230	20240313	151700	60041540	2710	2710	2710	2710	0
231	20240313	151600	60041540	2710	2710	2710	2700	126
232	20240313	151500	59701020	2700	2700	2700	2700	100
233	20240313	151400	59431020	2700	2700	2700	2700	120
234	20240313	151300	59107020	2710	2710	2710	2710	1
235	20240313	151200	59104310	2705	2705	2705	2705	0
236	20240313	151100	59104310	2705	2705	2705	2705	1540
237	20240313	151000	54938610	2710	2710	2710	2710	0
238	20240313	150900	54938610	2710	2710	2710	2710	0
239	20240313	150800	54938610	2710	2705	2710	2705	13
240	20240313	150700	54903395	2705	2705	2705	2705	0
241	20240313	150600	54903395	2705	2705	2705	2705	0
242	20240313	150500	54903395	2705	2705	2705	2705	0
243	20240313	150400	54903395	2705	2705	2705	2705	0
244	20240313	150300	54903395	2705	2705	2705	2705	315
245	20240313	150200	54051320	2705	2705	2705	2705	0
246	20240313	150100	54051320	2705	2705	2705	2705	0
247	20240313	150000	54051320	2705	2705	2705	2705	0
248	20240313	145900	54051320	2705	2705	2705	2705	0
249	20240313	145800	54051320	2705	2710	2710	2705	87
250	20240313	145700	53815585	2710	2710	2710	2710	511
251	20240313	145600	52430775	2710	2710	2710	2710	0
252	20240313	145500	52430775	2710	2710	2710	2710	0
253	20240313	145400	52430775	2710	2710	2710	2710	0
254	20240313	145300	52430775	2710	2710	2710	2710	0
255	20240313	145200	52430775	2710	2710	2710	2710	0
256	20240313	145100	52430775	2710	2710	2710	2710	0
257	20240313	145000	52430775	2710	2710	2710	2710	0
258	20240313	144900	52430775	2710	2710	2710	2710	0
259	20240313	144800	52430775	2710	2710	2710	2710	0
260	20240313	144700	52430775	2710	2710	2710	2710	1
261	20240313	144600	52428065	2710	2710	2710	2710	0
262	20240313	144500	52428065	2710	2710	2710	2710	0
263	20240313	144400	52428065	2710	2710	2710	2710	0
264	20240313	144300	52428065	2710	2710	2710	2710	0
265	20240313	144200	52428065	2710	2710	2710	2710	0
266	20240313	144100	52428065	2710	2710	2710	2710	0
267	20240313	144000	52428065	2710	2710	2710	2710	0
268	20240313	143900	52428065	2710	2710	2710	2710	1
269	20240313	143800	52425355	2705	2705	2705	2705	2
270	20240313	143700	52419945	2710	2710	2710	2710	0
271	20240313	143600	52419945	2710	2710	2710	2710	0
272	20240313	143500	52419945	2710	2710	2710	2710	0
273	20240313	143400	52419945	2710	2710	2710	2710	0
274	20240313	143300	52419945	2710	2710	2710	2710	0
275	20240313	143200	52419945	2710	2710	2710	2710	0
276	20240313	143100	52419945	2710	2710	2710	2705	27
277	20240313	143000	52346895	2710	2710	2710	2710	0
278	20240313	142900	52346895	2710	2710	2710	2710	0
279	20240313	142800	52346895	2710	2710	2710	2710	0
280	20240313	142700	52346895	2710	2710	2710	2710	0
281	20240313	142600	52346895	2710	2710	2710	2710	0
282	20240313	142500	52346895	2710	2710	2710	2710	0
283	20240313	142400	52346895	2710	2710	2710	2710	0
284	20240313	142300	52346895	2710	2710	2710	2710	0
285	20240313	142200	52346895	2710	2710	2710	2710	0
286	20240313	142100	52346895	2710	2710	2710	2710	0
287	20240313	142000	52346895	2710	2710	2710	2710	1
288	20240313	141900	52344185	2705	2705	2705	2705	0
289	20240313	141800	52344185	2705	2705	2705	2705	0
290	20240313	141700	52344185	2705	2705	2705	2705	4379
291	20240313	141600	40498990	2705	2705	2705	2705	0
292	20240313	141500	40498990	2705	2705	2705	2705	0
293	20240313	141400	40498990	2705	2705	2705	2705	0
294	20240313	141300	40498990	2705	2705	2705	2705	0
295	20240313	141200	40498990	2705	2705	2705	2705	0
296	20240313	141100	40498990	2705	2705	2705	2705	0
297	20240313	141000	40498990	2705	2705	2705	2705	0
298	20240313	140900	40498990	2705	2705	2705	2705	0
299	20240313	140800	40498990	2705	2705	2705	2705	0
300	20240313	140700	40498990	2705	2705	2705	2705	0
301	20240313	140600	40498990	2705	2695	2705	2695	6
302	20240313	140500	40482795	2705	2705	2705	2695	9
303	20240313	140400	40458490	2695	2705	2705	2695	2
304	20240313	140300	40453090	2695	2695	2695	2695	32
305	20240313	140200	40366850	2705	2705	2705	2705	0
306	20240313	140100	40366850	2705	2705	2705	2705	0
307	20240313	140000	40366850	2705	2700	2705	2700	11
308	20240313	135900	40337145	2700	2700	2700	2700	0
309	20240313	135800	40337145	2700	2700	2700	2700	0
310	20240313	135700	40337145	2700	2700	2700	2700	0
311	20240313	135600	40337145	2700	2700	2700	2700	0
312	20240313	135500	40337145	2700	2700	2700	2700	0
313	20240313	135400	40337145	2700	2700	2700	2700	79
314	20240313	135300	40123845	2705	2705	2705	2705	0
315	20240313	135200	40123845	2705	2705	2705	2705	0
316	20240313	135100	40123845	2705	2705	2705	2705	0
317	20240313	135000	40123845	2705	2705	2705	2705	1
318	20240313	134900	40121140	2705	2705	2705	2705	0
319	20240313	134800	40121140	2705	2705	2705	2705	0
320	20240313	134700	40121140	2705	2705	2705	2705	0
321	20240313	134600	40121140	2705	2705	2705	2705	0
322	20240313	134500	40121140	2705	2705	2705	2705	0
323	20240313	134400	40121140	2705	2705	2705	2705	0
324	20240313	134300	40121140	2705	2705	2705	2705	0
325	20240313	134200	40121140	2705	2705	2705	2705	14
326	20240313	134100	40083270	2695	2695	2695	2695	16
327	20240313	134000	40040150	2695	2695	2695	2695	0
328	20240313	133900	40040150	2695	2695	2695	2695	0
329	20240313	133800	40040150	2695	2700	2700	2695	717
330	20240313	133700	38105855	2705	2705	2705	2705	0
331	20240313	133600	38105855	2705	2705	2705	2705	0
332	20240313	133500	38105855	2705	2705	2705	2705	0
333	20240313	133400	38105855	2705	2705	2705	2705	0
334	20240313	133300	38105855	2705	2705	2705	2705	0
335	20240313	133200	38105855	2705	2705	2705	2705	246
336	20240313	133100	37440425	2700	2700	2700	2700	0
337	20240313	133000	37440425	2700	2700	2700	2700	0
338	20240313	132900	37440425	2700	2700	2700	2700	0
339	20240313	132800	37440425	2700	2700	2700	2700	0
340	20240313	132700	37440425	2700	2700	2700	2700	0
341	20240313	132600	37440425	2700	2700	2700	2700	0
342	20240313	132500	37440425	2700	2700	2700	2700	0
343	20240313	132400	37440425	2700	2700	2700	2700	0
344	20240313	132300	37440425	2700	2700	2700	2700	2
345	20240313	132200	37435025	2705	2705	2705	2705	0
346	20240313	132100	37435025	2705	2705	2705	2705	0
347	20240313	132000	37435025	2705	2705	2705	2705	0
348	20240313	131900	37435025	2705	2705	2705	2705	1
349	20240313	131800	37432320	2705	2705	2705	2705	0
350	20240313	131700	37432320	2705	2705	2705	2705	200
351	20240313	131600	36891320	2705	2705	2705	2705	0
352	20240313	131500	36891320	2705	2705	2705	2705	0
353	20240313	131400	36891320	2705	2705	2705	2705	0
354	20240313	131300	36891320	2705	2705	2705	2705	0
355	20240313	131200	36891320	2705	2700	2705	2700	3
356	20240313	131100	36883215	2705	2705	2705	2705	0
357	20240313	131000	36883215	2705	2705	2705	2705	0
358	20240313	130900	36883215	2705	2705	2705	2705	0
359	20240313	130800	36883215	2705	2705	2705	2705	0
360	20240313	130700	36883215	2705	2705	2705	2705	1
361	20240313	130600	36880510	2700	2700	2700	2700	0
362	20240313	130500	36880510	2700	2700	2700	2700	0
363	20240313	130400	36880510	2700	2700	2700	2700	0
364	20240313	130300	36880510	2700	2700	2700	2700	0
365	20240313	130200	36880510	2700	2700	2700	2700	0
366	20240313	130100	36880510	2700	2700	2700	2700	0
367	20240313	130000	36880510	2700	2700	2700	2700	0
368	20240313	125900	36880510	2700	2700	2700	2700	0
369	20240313	125800	36880510	2700	2700	2700	2700	0
370	20240313	125700	36880510	2700	2700	2700	2700	0
371	20240313	125600	36880510	2700	2700	2700	2700	0
372	20240313	125500	36880510	2700	2700	2700	2700	0
373	20240313	125400	36880510	2700	2700	2700	2700	0
374	20240313	125300	36880510	2700	2700	2700	2700	2
375	20240313	125200	36875110	2700	2700	2700	2700	98
376	20240313	125100	36610510	2700	2700	2700	2700	0
377	20240313	125000	36610510	2700	2700	2700	2700	0
378	20240313	124900	36610510	2700	2700	2700	2700	0
379	20240313	124800	36610510	2700	2700	2700	2700	0
380	20240313	124700	36610510	2700	2700	2700	2700	0
381	20240313	124600	36610510	2700	2700	2700	2700	2
382	20240313	124500	36605110	2700	2700	2700	2700	63
383	20240313	124400	36435010	2700	2700	2700	2700	0
384	20240313	124300	36435010	2700	2700	2700	2700	0
385	20240313	124200	36435010	2700	2700	2700	2700	0
386	20240313	124100	36435010	2700	2700	2700	2700	0
387	20240313	124000	36435010	2700	2700	2700	2700	0
388	20240313	123900	36435010	2700	2700	2700	2700	18
389	20240313	123800	36386410	2705	2705	2705	2705	0
390	20240313	123700	36386410	2705	2705	2705	2705	0
391	20240313	123600	36386410	2705	2705	2705	2705	0
392	20240313	123500	36386410	2705	2705	2705	2705	0
393	20240313	123400	36386410	2705	2705	2705	2705	0
394	20240313	123300	36386410	2705	2705	2705	2705	1
395	20240313	123200	36383705	2705	2705	2705	2705	0
396	20240313	123100	36383705	2705	2705	2705	2705	0
397	20240313	123000	36383705	2705	2705	2705	2705	0
398	20240313	122900	36383705	2705	2705	2705	2705	0
399	20240313	122800	36383705	2705	2705	2705	2705	0
400	20240313	122700	36383705	2705	2705	2705	2705	0
401	20240313	122600	36383705	2705	2705	2705	2705	0
402	20240313	122500	36383705	2705	2705	2705	2705	0
403	20240313	122400	36383705	2705	2705	2705	2705	0
404	20240313	122300	36383705	2705	2705	2705	2705	0
405	20240313	122200	36383705	2705	2705	2705	2705	0
406	20240313	122100	36383705	2705	2705	2705	2705	0
407	20240313	122000	36383705	2705	2705	2705	2705	0
408	20240313	121900	36383705	2705	2705	2705	2705	4
409	20240313	121800	36372885	2695	2695	2695	2695	0
410	20240313	121700	36372885	2695	2695	2695	2695	0
411	20240313	121600	36372885	2695	2695	2695	2695	0
412	20240313	121500	36372885	2695	2700	2700	2695	521
413	20240313	121400	34967650	2705	2705	2705	2705	4
414	20240313	121300	34956830	2705	2705	2705	2705	6
415	20240313	121200	34940600	2705	2705	2705	2705	0
416	20240313	121100	34940600	2705	2705	2705	2705	0
417	20240313	121000	34940600	2705	2705	2705	2705	0
418	20240313	120900	34940600	2705	2705	2705	2705	0
419	20240313	120800	34940600	2705	2705	2705	2705	0
420	20240313	120700	34940600	2705	2705	2705	2705	0
421	20240313	120600	34940600	2705	2705	2705	2705	0
422	20240313	120500	34940600	2705	2705	2705	2705	0
423	20240313	120400	34940600	2705	2705	2705	2705	0
424	20240313	120300	34940600	2705	2705	2705	2705	0
425	20240313	120200	34940600	2705	2705	2705	2705	0
426	20240313	120100	34940600	2705	2705	2705	2705	0
427	20240313	120000	34940600	2705	2705	2705	2705	0
428	20240313	115900	34940600	2705	2705	2705	2705	0
429	20240313	115800	34940600	2705	2705	2705	2705	0
430	20240313	115700	34940600	2705	2705	2705	2705	0
431	20240313	115600	34940600	2705	2705	2705	2705	0
432	20240313	115500	34940600	2705	2705	2705	2705	0
433	20240313	115400	34940600	2705	2705	2705	2705	0
434	20240313	115300	34940600	2705	2705	2705	2705	2
435	20240313	115200	34935190	2705	2705	2705	2705	16
436	20240313	115100	34891910	2705	2705	2705	2695	858
437	20240313	115000	32576905	2700	2700	2700	2700	0
438	20240313	114900	32576905	2700	2700	2700	2700	0
439	20240313	114800	32576905	2700	2700	2700	2700	0
440	20240313	114700	32576905	2700	2700	2700	2700	0
441	20240313	114600	32576905	2700	2700	2700	2700	0
442	20240313	114500	32576905	2700	2700	2700	2700	0
443	20240313	114400	32576905	2700	2700	2700	2700	1000
444	20240313	114300	29876905	2705	2705	2705	2705	0
445	20240313	114200	29876905	2705	2705	2705	2705	0
446	20240313	114100	29876905	2705	2705	2705	2705	11
447	20240313	114000	29847150	2705	2705	2705	2705	0
448	20240313	113900	29847150	2705	2705	2705	2705	0
449	20240313	113800	29847150	2705	2705	2705	2705	0
450	20240313	113700	29847150	2705	2705	2705	2705	0
451	20240313	113600	29847150	2705	2705	2705	2705	0
452	20240313	113500	29847150	2705	2705	2705	2705	0
453	20240313	113400	29847150	2705	2705	2705	2705	0
454	20240313	113300	29847150	2705	2705	2705	2705	0
455	20240313	113200	29847150	2705	2705	2705	2705	0
456	20240313	113100	29847150	2705	2705	2705	2705	0
457	20240313	113000	29847150	2705	2705	2705	2705	0
458	20240313	112900	29847150	2705	2705	2705	2705	0
459	20240313	112800	29847150	2705	2705	2705	2705	0
460	20240313	112700	29847150	2705	2705	2705	2705	0
461	20240313	112600	29847150	2705	2705	2705	2705	0
462	20240313	112500	29847150	2705	2705	2705	2705	20
463	20240313	112400	29793050	2705	2705	2705	2705	0
464	20240313	112300	29793050	2705	2705	2705	2705	0
465	20240313	112200	29793050	2705	2705	2705	2705	0
466	20240313	112100	29793050	2705	2705	2705	2705	0
467	20240313	112000	29793050	2705	2705	2705	2705	0
468	20240313	111900	29793050	2705	2705	2705	2705	0
469	20240313	111800	29793050	2705	2705	2705	2705	1
470	20240313	111700	29790345	2705	2705	2705	2705	2
471	20240313	111600	29784935	2705	2705	2705	2705	0
472	20240313	111500	29784935	2705	2705	2705	2705	0
473	20240313	111400	29784935	2705	2705	2705	2705	0
474	20240313	111300	29784935	2705	2705	2705	2705	0
475	20240313	111200	29784935	2705	2705	2705	2705	0
476	20240313	111100	29784935	2705	2705	2705	2705	0
477	20240313	111000	29784935	2705	2705	2705	2705	0
478	20240313	110900	29784935	2705	2705	2705	2705	0
479	20240313	110800	29784935	2705	2705	2705	2705	0
480	20240313	110700	29784935	2705	2705	2705	2705	0
481	20240313	110600	29784935	2705	2705	2705	2705	0
482	20240313	110500	29784935	2705	2705	2705	2705	0
483	20240313	110400	29784935	2705	2705	2705	2705	0
484	20240313	110300	29784935	2705	2705	2705	2705	0
485	20240313	110200	29784935	2705	2705	2705	2705	0
486	20240313	110100	29784935	2705	2705	2705	2705	0
487	20240313	110000	29784935	2705	2705	2705	2705	16
488	20240313	105900	29741655	2700	2700	2700	2700	0
489	20240313	105800	29741655	2700	2700	2700	2700	200
490	20240313	105700	29201655	2705	2705	2705	2705	0
491	20240313	105600	29201655	2705	2705	2705	2705	0
492	20240313	105500	29201655	2705	2705	2705	2705	0
493	20240313	105400	29201655	2705	2705	2705	2705	0
494	20240313	105300	29201655	2705	2705	2705	2705	0
495	20240313	105200	29201655	2705	2705	2705	2705	0
496	20240313	105100	29201655	2705	2705	2705	2705	0
497	20240313	105000	29201655	2705	2705	2705	2705	18
498	20240313	104900	29152965	2705	2705	2705	2705	0
499	20240313	104800	29152965	2705	2705	2705	2705	29
500	20240313	104700	29074520	2710	2710	2710	2710	0
501	20240313	104600	29074520	2710	2710	2710	2710	0
502	20240313	104500	29074520	2710	2710	2710	2710	0
503	20240313	104400	29074520	2710	2710	2710	2710	0
504	20240313	104300	29074520	2710	2710	2710	2710	0
505	20240313	104200	29074520	2710	2710	2710	2710	0
506	20240313	104100	29074520	2710	2710	2710	2710	21
507	20240313	104000	29017610	2710	2710	2710	2710	0
508	20240313	103900	29017610	2710	2710	2710	2710	0
509	20240313	103800	29017610	2710	2710	2710	2710	0
510	20240313	103700	29017610	2710	2710	2710	2710	0
511	20240313	103600	29017610	2710	2710	2710	2710	1
512	20240313	103500	29014900	2710	2710	2710	2710	0
513	20240313	103400	29014900	2710	2710	2710	2710	0
514	20240313	103300	29014900	2710	2710	2710	2710	0
515	20240313	103200	29014900	2710	2710	2710	2710	0
516	20240313	103100	29014900	2710	2710	2710	2710	1
517	20240313	103000	29012190	2710	2710	2710	2710	0
518	20240313	102900	29012190	2710	2710	2710	2710	0
519	20240313	102800	29012190	2710	2705	2710	2705	3
520	20240313	102700	29004065	2710	2705	2710	2705	10
521	20240313	102600	28977005	2710	2710	2710	2710	0
522	20240313	102500	28977005	2710	2710	2710	2710	0
523	20240313	102400	28977005	2710	2705	2710	2705	10
524	20240313	102300	28949945	2710	2710	2710	2710	0
525	20240313	102200	28949945	2710	2710	2710	2710	2
526	20240313	102100	28944525	2705	2705	2705	2705	17
527	20240313	102000	28898540	2710	2710	2710	2710	1
528	20240313	101900	28895830	2705	2705	2705	2705	0
529	20240313	101800	28895830	2705	2705	2705	2705	0
530	20240313	101700	28895830	2705	2705	2705	2705	34
531	20240313	101600	28803860	2710	2710	2710	2710	0
532	20240313	101500	28803860	2710	2710	2710	2710	0
533	20240313	101400	28803860	2710	2710	2710	2710	0
534	20240313	101300	28803860	2710	2710	2710	2710	200
535	20240313	101200	28261860	2710	2710	2710	2710	0
536	20240313	101100	28261860	2710	2710	2710	2710	0
537	20240313	101000	28261860	2710	2710	2710	2710	0
538	20240313	100900	28261860	2710	2710	2710	2710	0
539	20240313	100800	28261860	2710	2710	2710	2710	0
540	20240313	100700	28261860	2710	2710	2710	2710	0
541	20240313	100600	28261860	2710	2710	2710	2710	0
542	20240313	100500	28261860	2710	2710	2710	2710	0
543	20240313	100400	28261860	2710	2710	2710	2710	0
544	20240313	100300	28261860	2710	2710	2710	2710	0
545	20240313	100200	28261860	2710	2710	2710	2710	0
546	20240313	100100	28261860	2710	2710	2710	2710	4
547	20240313	100000	28251020	2710	2710	2710	2710	0
548	20240313	095900	28251020	2710	2710	2710	2710	0
549	20240313	095800	28251020	2710	2710	2710	2710	0
550	20240313	095700	28251020	2710	2710	2710	2710	5
551	20240313	095600	28237470	2710	2710	2710	2710	0
552	20240313	095500	28237470	2710	2710	2710	2710	0
553	20240313	095400	28237470	2710	2710	2710	2710	0
554	20240313	095300	28237470	2710	2710	2710	2710	0
555	20240313	095200	28237470	2710	2705	2710	2705	5
556	20240313	095100	28223925	2700	2700	2700	2700	0
557	20240313	095000	28223925	2700	2700	2700	2700	0
558	20240313	094900	28223925	2700	2700	2700	2700	0
559	20240313	094800	28223925	2700	2700	2700	2700	320
560	20240313	094700	27359925	2700	2700	2700	2700	0
561	20240313	094600	27359925	2700	2700	2700	2700	5
562	20240313	094500	27346425	2700	2700	2700	2700	0
563	20240313	094400	27346425	2700	2700	2700	2700	0
564	20240313	094300	27346425	2700	2700	2700	2700	60
565	20240313	094200	27184425	2700	2700	2700	2700	0
566	20240313	094100	27184425	2700	2700	2700	2700	0
567	20240313	094000	27184425	2700	2700	2700	2700	0
568	20240313	093900	27184425	2700	2700	2700	2700	0
569	20240313	093800	27184425	2700	2700	2700	2700	0
570	20240313	093700	27184425	2700	2700	2700	2700	0
571	20240313	093600	27184425	2700	2700	2700	2700	11
572	20240313	093500	27154725	2700	2700	2700	2700	0
573	20240313	093400	27154725	2700	2700	2700	2700	0
574	20240313	093300	27154725	2700	2700	2700	2700	0
575	20240313	093200	27154725	2700	2700	2700	2700	0
576	20240313	093100	27154725	2700	2700	2700	2700	1
577	20240313	093000	27152025	2700	2700	2700	2700	1
578	20240313	092900	27149325	2700	2700	2700	2700	83
579	20240313	092800	26925225	2700	2700	2700	2700	0
580	20240313	092700	26925225	2700	2700	2700	2700	1
581	20240313	092600	26922525	2700	2700	2700	2700	1
582	20240313	092500	26919825	2700	2700	2700	2700	1
583	20240313	092400	26917125	2700	2710	2710	2700	2
584	20240313	092300	26911715	2700	2710	2710	2700	202
585	20240313	092200	26366305	2700	2700	2700	2700	1
586	20240313	092100	26363605	2700	2700	2700	2700	1
587	20240313	092000	26360905	2700	2705	2710	2700	46
588	20240313	091900	26236460	2700	2700	2700	2700	1
589	20240313	091800	26233760	2700	2700	2700	2700	1
590	20240313	091700	26231060	2700	2700	2700	2700	1
591	20240313	091600	26228360	2700	2700	2700	2700	1
592	20240313	091500	26225660	2700	2700	2700	2700	1
593	20240313	091400	26222960	2700	2710	2710	2700	1848
594	20240313	091300	21214910	2710	2690	2710	2690	149
595	20240313	091200	20811140	2690	2690	2690	2690	1
596	20240313	091100	20808450	2690	2690	2690	2690	5
597	20240313	091000	20795000	2690	2690	2690	2690	1
598	20240313	090900	20792310	2690	2690	2690	2690	16
599	20240313	090800	20749270	2690	2690	2690	2690	1
600	20240313	090700	20746580	2710	2695	2710	2690	76
601	20240313	090600	20540655	2680	2710	2710	2680	7502
602	20240313	090500	368330	2710	2710	2710	2710	2
603	20240313	090400	362910	2710	2710	2710	2710	2
604	20240313	090300	357490	2715	2715	2715	2715	3
605	20240313	090200	349345	2715	2720	2720	2715	5
606	20240313	090100	335755	2720	2720	2720	2720	2
607	20240313	090000	330315	2725	2730	2730	2725	121