KissMeData/001840/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	183500	122356555	2940	2940	2940	2940	192
3	20240306	183400	122356555	2940	2940	2940	2940	0
4	20240306	183300	122356555	2940	2940	2940	2940	0
5	20240306	183200	122356555	2940	2940	2940	2940	0
6	20240306	183100	122356555	2940	2940	2940	2940	0
7	20240306	183000	122356555	2940	2940	2940	2940	0
8	20240306	182900	122356555	2940	2940	2940	2940	0
9	20240306	182800	122356555	2940	2940	2940	2940	0
10	20240306	182700	122356555	2940	2940	2940	2940	0
11	20240306	182600	122356555	2940	2940	2940	2940	0
12	20240306	182500	122356555	2940	2940	2940	2940	0
13	20240306	182400	122356555	2940	2940	2940	2940	0
14	20240306	182300	122356555	2940	2940	2940	2940	0
15	20240306	182200	122356555	2940	2940	2940	2940	0
16	20240306	182100	122356555	2940	2940	2940	2940	0
17	20240306	182000	122356555	2940	2940	2940	2940	0
18	20240306	181900	122356555	2940	2940	2940	2940	0
19	20240306	181800	122356555	2940	2940	2940	2940	0
20	20240306	181700	122356555	2940	2940	2940	2940	0
21	20240306	181600	122356555	2940	2940	2940	2940	0
22	20240306	181500	122356555	2940	2940	2940	2940	0
23	20240306	181400	122356555	2940	2940	2940	2940	0
24	20240306	181300	122356555	2940	2940	2940	2940	0
25	20240306	181200	122356555	2940	2940	2940	2940	0
26	20240306	181100	122356555	2940	2940	2940	2940	0
27	20240306	181000	122356555	2940	2940	2940	2940	0
28	20240306	180900	122356555	2940	2940	2940	2940	0
29	20240306	180800	122356555	2940	2940	2940	2940	0
30	20240306	180700	122356555	2940	2940	2940	2940	0
31	20240306	180600	122356555	2940	2940	2940	2940	0
32	20240306	180500	122356555	2940	2940	2940	2940	192
33	20240306	180400	122356555	2940	2940	2940	2940	0
34	20240306	180300	122356555	2940	2940	2940	2940	0
35	20240306	180200	122356555	2940	2940	2940	2940	0
36	20240306	180100	122356555	2940	2940	2940	2940	0
37	20240306	180000	122356555	2940	2940	2940	2940	0
38	20240306	175900	122356555	2940	2940	2940	2940	0
39	20240306	175800	122356555	2940	2940	2940	2940	0
40	20240306	175700	122356555	2940	2940	2940	2940	0
41	20240306	175600	122356555	2940	2940	2940	2940	0
42	20240306	175500	122356555	2940	2940	2940	2940	0
43	20240306	175400	122356555	2940	2940	2940	2940	0
44	20240306	175300	122356555	2940	2940	2940	2940	0
45	20240306	175200	122356555	2940	2940	2940	2940	0
46	20240306	175100	122356555	2940	2940	2940	2940	0
47	20240306	175000	122356555	2940	2940	2940	2940	0
48	20240306	174900	122356555	2940	2940	2940	2940	0
49	20240306	174800	122356555	2940	2940	2940	2940	0
50	20240306	174700	122356555	2940	2940	2940	2940	0
51	20240306	174600	122356555	2940	2940	2940	2940	0
52	20240306	174500	122356555	2940	2940	2940	2940	0
53	20240306	174400	122356555	2940	2940	2940	2940	0
54	20240306	174300	122356555	2940	2940	2940	2940	0
55	20240306	174200	122356555	2940	2940	2940	2940	0
56	20240306	174100	122356555	2940	2940	2940	2940	0
57	20240306	174000	122356555	2940	2940	2940	2940	0
58	20240306	173900	122356555	2940	2940	2940	2940	0
59	20240306	173800	122356555	2940	2940	2940	2940	0
60	20240306	173700	122356555	2940	2940	2940	2940	0
61	20240306	173600	122356555	2940	2940	2940	2940	0
62	20240306	173500	122356555	2940	2940	2940	2940	192
63	20240306	173400	122356555	2940	2940	2940	2940	0
64	20240306	173300	122356555	2940	2940	2940	2940	0
65	20240306	173200	122356555	2940	2940	2940	2940	0
66	20240306	173100	122356555	2940	2940	2940	2940	0
67	20240306	173000	122356555	2940	2940	2940	2940	0
68	20240306	172900	122356555	2940	2940	2940	2940	0
69	20240306	172800	122356555	2940	2940	2940	2940	0
70	20240306	172700	122356555	2940	2940	2940	2940	0
71	20240306	172600	122356555	2940	2940	2940	2940	0
72	20240306	172500	122356555	2940	2940	2940	2940	0
73	20240306	172400	122356555	2940	2940	2940	2940	0
74	20240306	172300	122356555	2940	2940	2940	2940	0
75	20240306	172200	122356555	2940	2940	2940	2940	0
76	20240306	172100	122356555	2940	2940	2940	2940	0
77	20240306	172000	122356555	2940	2940	2940	2940	0
78	20240306	171900	122356555	2940	2940	2940	2940	0
79	20240306	171800	122356555	2940	2940	2940	2940	0
80	20240306	171700	122356555	2940	2940	2940	2940	0
81	20240306	171600	122356555	2940	2940	2940	2940	0
82	20240306	171500	122356555	2940	2940	2940	2940	0
83	20240306	171400	122356555	2940	2940	2940	2940	0
84	20240306	171300	122356555	2940	2940	2940	2940	0
85	20240306	171200	122356555	2940	2940	2940	2940	0
86	20240306	171100	122356555	2940	2940	2940	2940	0
87	20240306	171000	122356555	2940	2940	2940	2940	0
88	20240306	170900	122356555	2940	2940	2940	2940	0
89	20240306	170800	122356555	2940	2940	2940	2940	0
90	20240306	170700	122356555	2940	2940	2940	2940	0
91	20240306	170600	122356555	2940	2940	2940	2940	0
92	20240306	170500	122356555	2940	2940	2940	2940	192
93	20240306	170400	122356555	2940	2940	2940	2940	0
94	20240306	170300	122356555	2940	2940	2940	2940	0
95	20240306	170200	122356555	2940	2940	2940	2940	0
96	20240306	170100	122356555	2940	2940	2940	2940	0
97	20240306	170000	122356555	2940	2940	2940	2940	0
98	20240306	165900	122356555	2940	2940	2940	2940	0
99	20240306	165800	122356555	2940	2940	2940	2940	0
100	20240306	165700	122356555	2940	2940	2940	2940	0
101	20240306	165600	122356555	2940	2940	2940	2940	0
102	20240306	165500	122356555	2940	2940	2940	2940	0
103	20240306	165400	122356555	2940	2940	2940	2940	0
104	20240306	165300	122356555	2940	2940	2940	2940	0
105	20240306	165200	122356555	2940	2940	2940	2940	0
106	20240306	165100	122356555	2940	2940	2940	2940	0
107	20240306	165000	122356555	2940	2940	2940	2940	0
108	20240306	164900	122356555	2940	2940	2940	2940	0
109	20240306	164800	122356555	2940	2940	2940	2940	0
110	20240306	164700	122356555	2940	2940	2940	2940	0
111	20240306	164600	122356555	2940	2940	2940	2940	0
112	20240306	164500	122356555	2940	2940	2940	2940	0
113	20240306	164400	122356555	2940	2940	2940	2940	0
114	20240306	164300	122356555	2940	2940	2940	2940	0
115	20240306	164200	122356555	2940	2940	2940	2940	0
116	20240306	164100	122356555	2940	2940	2940	2940	0
117	20240306	164000	122356555	2940	2940	2940	2940	0
118	20240306	163900	122356555	2940	2940	2940	2940	0
119	20240306	163800	122356555	2940	2940	2940	2940	0
120	20240306	163700	122356555	2940	2940	2940	2940	0
121	20240306	163600	122356555	2940	2940	2940	2940	0
122	20240306	163500	122356555	2940	2940	2940	2940	192
123	20240306	163400	122356555	2940	2940	2940	2940	0
124	20240306	163300	122356555	2940	2940	2940	2940	0
125	20240306	163200	122356555	2940	2940	2940	2940	0
126	20240306	163100	122356555	2940	2940	2940	2940	0
127	20240306	163000	122356555	2940	2940	2940	2940	0
128	20240306	162900	122356555	2940	2940	2940	2940	0
129	20240306	162800	122356555	2940	2940	2940	2940	0
130	20240306	162700	122356555	2940	2940	2940	2940	0
131	20240306	162600	122356555	2940	2940	2940	2940	0
132	20240306	162500	122356555	2940	2940	2940	2940	0
133	20240306	162400	122356555	2940	2940	2940	2940	0
134	20240306	162300	122356555	2940	2940	2940	2940	0
135	20240306	162200	122356555	2940	2940	2940	2940	0
136	20240306	162100	122356555	2940	2940	2940	2940	0
137	20240306	162000	122356555	2940	2940	2940	2940	0
138	20240306	161900	122356555	2940	2940	2940	2940	0
139	20240306	161800	122356555	2940	2940	2940	2940	0
140	20240306	161700	122356555	2940	2940	2940	2940	0
141	20240306	161600	122356555	2940	2940	2940	2940	0
142	20240306	161500	122356555	2940	2940	2940	2940	0
143	20240306	161400	122356555	2940	2940	2940	2940	0
144	20240306	161300	122356555	2940	2940	2940	2940	0
145	20240306	161200	122356555	2940	2940	2940	2940	0
146	20240306	161100	122356555	2940	2940	2940	2940	0
147	20240306	161000	122356555	2940	2940	2940	2940	0
148	20240306	160900	122356555	2940	2940	2940	2940	0
149	20240306	160800	122356555	2940	2940	2940	2940	0
150	20240306	160700	122356555	2940	2940	2940	2940	0
151	20240306	160600	122356555	2940	2940	2940	2940	0
152	20240306	160500	122356555	2940	2940	2940	2940	192
153	20240306	160400	122356555	2940	2940	2940	2940	0
154	20240306	160300	122356555	2940	2940	2940	2940	0
155	20240306	160200	122356555	2940	2940	2940	2940	0
156	20240306	160100	122356555	2940	2940	2940	2940	0
157	20240306	160000	122356555	2940	2940	2940	2940	0
158	20240306	155900	122356555	2940	2940	2940	2940	0
159	20240306	155800	122356555	2940	2940	2940	2940	0
160	20240306	155700	122356555	2940	2940	2940	2940	0
161	20240306	155600	122356555	2940	2940	2940	2940	0
162	20240306	155500	122356555	2940	2940	2940	2940	0
163	20240306	155400	122356555	2940	2940	2940	2940	0
164	20240306	155300	122356555	2940	2940	2940	2940	0
165	20240306	155200	122356555	2940	2940	2940	2940	0
166	20240306	155100	122356555	2940	2940	2940	2940	0
167	20240306	155000	122356555	2940	2940	2940	2940	0
168	20240306	154900	122356555	2940	2940	2940	2940	0
169	20240306	154800	122356555	2940	2940	2940	2940	0
170	20240306	154700	122356555	2940	2940	2940	2940	0
171	20240306	154600	122356555	2940	2940	2940	2940	0
172	20240306	154500	122356555	2940	2940	2940	2940	0
173	20240306	154400	122356555	2940	2940	2940	2940	0
174	20240306	154300	122356555	2940	2940	2940	2940	0
175	20240306	154200	122356555	2940	2940	2940	2940	0
176	20240306	154100	122356555	2940	2940	2940	2940	0
177	20240306	154000	122356555	2940	2940	2940	2940	0
178	20240306	153900	122356555	2940	2940	2940	2940	0
179	20240306	153800	122356555	2940	2940	2940	2940	0
180	20240306	153700	122356555	2940	2940	2940	2940	0
181	20240306	153600	122356555	2940	2940	2940	2940	0
182	20240306	153500	122356555	2940	2940	2940	2940	192
183	20240306	153400	122356555	2940	2940	2940	2940	0
184	20240306	153300	122356555	2940	2940	2940	2940	0
185	20240306	153200	122356555	2940	2940	2940	2940	0
186	20240306	153100	122356555	2940	2940	2940	2940	0
187	20240306	153000	122356555	2940	2940	2940	2940	192
188	20240306	152900	121792075	2945	2945	2945	2945	0
189	20240306	152800	121792075	2945	2945	2945	2945	0
190	20240306	152700	121792075	2945	2945	2945	2945	0
191	20240306	152600	121792075	2945	2945	2945	2945	0
192	20240306	152500	121792075	2945	2945	2945	2945	0
193	20240306	152400	121792075	2945	2945	2945	2945	0
194	20240306	152300	121792075	2945	2945	2945	2945	0
195	20240306	152200	121792075	2945	2945	2945	2945	0
196	20240306	152100	121792075	2945	2945	2945	2945	0
197	20240306	152000	121792075	2945	2945	2945	2945	0
198	20240306	151900	121792075	2945	2945	2945	2945	0
199	20240306	151800	121792075	2945	2945	2945	2945	28
200	20240306	151700	121709615	2940	2940	2940	2940	20
201	20240306	151600	121650815	2940	2935	2940	2935	210
202	20240306	151500	121034415	2935	2935	2935	2935	0
203	20240306	151400	121034415	2935	2935	2935	2935	0
204	20240306	151300	121034415	2935	2940	2940	2935	150
205	20240306	151200	120593945	2940	2940	2940	2940	295
206	20240306	151100	119726645	2940	2940	2940	2940	0
207	20240306	151000	119726645	2940	2940	2940	2940	0
208	20240306	150900	119726645	2940	2940	2940	2940	7
209	20240306	150800	119706065	2930	2930	2930	2930	0
210	20240306	150700	119706065	2930	2930	2930	2930	0
211	20240306	150600	119706065	2930	2930	2930	2930	0
212	20240306	150500	119706065	2930	2930	2930	2930	0
213	20240306	150400	119706065	2930	2930	2930	2930	0
214	20240306	150300	119706065	2930	2930	2930	2930	20
215	20240306	150200	119647465	2930	2930	2930	2930	50
216	20240306	150100	119500965	2930	2930	2930	2930	0
217	20240306	150000	119500965	2930	2930	2930	2930	11
218	20240306	145900	119468735	2935	2935	2935	2935	0
219	20240306	145800	119468735	2935	2935	2935	2935	1
220	20240306	145700	119465800	2935	2940	2940	2935	8
221	20240306	145600	119442285	2940	2935	2940	2935	38
222	20240306	145500	119330705	2935	2935	2935	2935	0
223	20240306	145400	119330705	2935	2935	2935	2935	2
224	20240306	145300	119324835	2935	2935	2935	2935	0
225	20240306	145200	119324835	2935	2935	2935	2935	79
226	20240306	145100	119092970	2935	2935	2935	2935	0
227	20240306	145000	119092970	2935	2935	2935	2935	300
228	20240306	144900	118212470	2930	2930	2930	2930	35
229	20240306	144800	118109920	2930	2930	2930	2930	2
230	20240306	144700	118104060	2930	2930	2935	2930	120
231	20240306	144600	117752280	2935	2935	2935	2935	0
232	20240306	144500	117752280	2935	2935	2935	2935	105
233	20240306	144400	117444105	2930	2930	2930	2930	30
234	20240306	144300	117356205	2925	2925	2925	2925	0
235	20240306	144200	117356205	2925	2925	2925	2925	0
236	20240306	144100	117356205	2925	2925	2925	2925	0
237	20240306	144000	117356205	2925	2925	2925	2925	200
238	20240306	143900	116771205	2940	2935	2940	2935	1218
239	20240306	143800	113190335	2935	2930	2935	2930	282
240	20240306	143700	112363910	2930	2930	2930	2930	0
241	20240306	143600	112363910	2930	2930	2930	2930	0
242	20240306	143500	112363910	2930	2930	2930	2930	13
243	20240306	143400	112325820	2930	2930	2930	2930	11
244	20240306	143300	112293590	2930	2930	2930	2925	97
245	20240306	143200	112009745	2925	2925	2925	2925	14
246	20240306	143100	111968795	2925	2930	2930	2925	349
247	20240306	143000	110947855	2930	2930	2930	2930	30
248	20240306	142900	110859955	2930	2930	2930	2930	13
249	20240306	142800	110821865	2930	2930	2930	2930	14
250	20240306	142700	110780845	2925	2925	2925	2925	349
251	20240306	142600	109760020	2925	2935	2935	2925	47
252	20240306	142500	109622165	2935	2935	2935	2935	15
253	20240306	142400	109578140	2930	2930	2930	2930	0
254	20240306	142300	109578140	2930	2930	2930	2930	15
255	20240306	142200	109534190	2930	2930	2930	2930	10
256	20240306	142100	109504890	2930	2930	2930	2930	10
257	20240306	142000	109475590	2930	2930	2930	2930	0
258	20240306	141900	109475590	2930	2930	2930	2930	0
259	20240306	141800	109475590	2930	2930	2930	2930	10
260	20240306	141700	109446290	2930	2930	2930	2930	0
261	20240306	141600	109446290	2930	2930	2930	2930	0
262	20240306	141500	109446290	2930	2930	2930	2930	5
263	20240306	141400	109431640	2930	2930	2930	2930	1
264	20240306	141300	109428710	2930	2930	2930	2930	84
265	20240306	141200	109182590	2935	2935	2935	2935	10
266	20240306	141100	109153240	2935	2935	2935	2935	0
267	20240306	141000	109153240	2935	2935	2935	2935	0
268	20240306	140900	109153240	2935	2935	2935	2935	10
269	20240306	140800	109123890	2935	2935	2935	2935	0
270	20240306	140700	109123890	2935	2935	2935	2935	0
271	20240306	140600	109123890	2935	2935	2935	2935	2
272	20240306	140500	109118020	2935	2935	2935	2935	0
273	20240306	140400	109118020	2935	2935	2935	2935	3
274	20240306	140300	109109215	2935	2935	2935	2935	0
275	20240306	140200	109109215	2935	2935	2935	2935	5
276	20240306	140100	109094540	2925	2925	2925	2925	0
277	20240306	140000	109094540	2925	2925	2925	2925	0
278	20240306	135900	109094540	2925	2925	2925	2925	0
279	20240306	135800	109094540	2925	2925	2925	2925	0
280	20240306	135700	109094540	2925	2925	2925	2925	0
281	20240306	135600	109094540	2925	2925	2925	2925	0
282	20240306	135500	109094540	2925	2930	2930	2925	13
283	20240306	135400	109056465	2925	2925	2925	2925	0
284	20240306	135300	109056465	2925	2925	2925	2925	0
285	20240306	135200	109056465	2925	2925	2925	2925	0
286	20240306	135100	109056465	2925	2925	2925	2925	0
287	20240306	135000	109056465	2925	2925	2925	2925	0
288	20240306	134900	109056465	2925	2925	2925	2925	0
289	20240306	134800	109056465	2925	2925	2925	2925	0
290	20240306	134700	109056465	2925	2925	2925	2925	0
291	20240306	134600	109056465	2925	2925	2925	2925	162
292	20240306	134500	108582615	2925	2925	2925	2925	0
293	20240306	134400	108582615	2925	2925	2925	2925	24
294	20240306	134300	108512415	2925	2925	2925	2925	1
295	20240306	134200	108509490	2925	2925	2925	2925	0
296	20240306	134100	108509490	2925	2925	2925	2925	18
297	20240306	134000	108456840	2920	2920	2920	2920	1831
298	20240306	133900	103110320	2920	2925	2925	2920	2044
299	20240306	133800	97141830	2925	2930	2930	2925	2955
300	20240306	133700	88497910	2925	2925	2925	2925	0
301	20240306	133600	88497910	2925	2935	2935	2925	2530
302	20240306	133500	81085575	2940	2940	2940	2940	40
303	20240306	133400	80967975	2940	2940	2940	2940	0
304	20240306	133300	80967975	2940	2940	2940	2940	0
305	20240306	133200	80967975	2940	2940	2940	2940	0
306	20240306	133100	80967975	2940	2940	2940	2940	0
307	20240306	133000	80967975	2940	2940	2940	2940	0
308	20240306	132900	80967975	2940	2940	2940	2940	0
309	20240306	132800	80967975	2940	2940	2940	2940	0
310	20240306	132700	80967975	2940	2940	2940	2940	1
311	20240306	132600	80965035	2945	2945	2945	2945	4
312	20240306	132500	80953255	2945	2940	2945	2940	1363
313	20240306	132400	76941715	2940	2940	2940	2940	0
314	20240306	132300	76941715	2940	2940	2940	2940	0
315	20240306	132200	76941715	2940	2940	2940	2940	1
316	20240306	132100	76938775	2940	2940	2940	2940	0
317	20240306	132000	76938775	2940	2940	2940	2940	0
318	20240306	131900	76938775	2940	2940	2940	2940	0
319	20240306	131800	76938775	2940	2940	2940	2940	0
320	20240306	131700	76938775	2940	2940	2940	2940	0
321	20240306	131600	76938775	2940	2940	2940	2940	0
322	20240306	131500	76938775	2940	2940	2940	2940	0
323	20240306	131400	76938775	2940	2940	2940	2940	0
324	20240306	131300	76938775	2940	2940	2940	2940	3
325	20240306	131200	76929955	2935	2935	2935	2935	0
326	20240306	131100	76929955	2935	2935	2935	2935	0
327	20240306	131000	76929955	2935	2935	2935	2935	3
328	20240306	130900	76921150	2945	2945	2945	2945	0
329	20240306	130800	76921150	2945	2945	2945	2945	0
330	20240306	130700	76921150	2945	2945	2945	2945	0
331	20240306	130600	76921150	2945	2945	2945	2945	0
332	20240306	130500	76921150	2945	2945	2945	2945	0
333	20240306	130400	76921150	2945	2945	2945	2945	0
334	20240306	130300	76921150	2945	2945	2945	2945	0
335	20240306	130200	76921150	2945	2945	2945	2945	0
336	20240306	130100	76921150	2945	2945	2945	2945	0
337	20240306	130000	76921150	2945	2945	2945	2945	0
338	20240306	125900	76921150	2945	2945	2945	2945	0
339	20240306	125800	76921150	2945	2945	2945	2945	0
340	20240306	125700	76921150	2945	2945	2945	2945	20
341	20240306	125600	76862250	2945	2945	2945	2945	0
342	20240306	125500	76862250	2945	2945	2945	2945	2
343	20240306	125400	76856360	2945	2945	2945	2945	0
344	20240306	125300	76856360	2945	2945	2945	2945	0
345	20240306	125200	76856360	2945	2945	2945	2945	0
346	20240306	125100	76856360	2945	2945	2945	2945	0
347	20240306	125000	76856360	2945	2945	2945	2945	0
348	20240306	124900	76856360	2945	2945	2945	2945	0
349	20240306	124800	76856360	2945	2945	2945	2945	0
350	20240306	124700	76856360	2945	2945	2945	2945	0
351	20240306	124600	76856360	2945	2945	2945	2945	0
352	20240306	124500	76856360	2945	2945	2945	2945	0
353	20240306	124400	76856360	2945	2945	2945	2945	2
354	20240306	124300	76850470	2935	2935	2935	2935	12
355	20240306	124200	76815250	2935	2935	2935	2935	0
356	20240306	124100	76815250	2935	2935	2935	2935	0
357	20240306	124000	76815250	2935	2935	2935	2935	0
358	20240306	123900	76815250	2935	2935	2935	2935	357
359	20240306	123800	75767455	2935	2935	2935	2935	0
360	20240306	123700	75767455	2935	2935	2935	2935	0
361	20240306	123600	75767455	2935	2935	2935	2935	0
362	20240306	123500	75767455	2935	2935	2935	2935	0
363	20240306	123400	75767455	2935	2935	2935	2935	0
364	20240306	123300	75767455	2935	2935	2935	2935	14
365	20240306	123200	75726365	2940	2940	2940	2940	66
366	20240306	123100	75532325	2945	2945	2945	2940	939
367	20240306	123000	72769145	2940	2940	2940	2940	0
368	20240306	122900	72769145	2940	2940	2940	2940	0
369	20240306	122800	72769145	2940	2940	2940	2940	0
370	20240306	122700	72769145	2940	2940	2940	2940	0
371	20240306	122600	72769145	2940	2940	2940	2940	0
372	20240306	122500	72769145	2940	2940	2940	2940	12
373	20240306	122400	72733865	2940	2940	2940	2940	0
374	20240306	122300	72733865	2940	2940	2940	2940	0
375	20240306	122200	72733865	2940	2940	2940	2940	0
376	20240306	122100	72733865	2940	2940	2940	2940	0
377	20240306	122000	72733865	2940	2940	2940	2940	0
378	20240306	121900	72733865	2940	2940	2940	2940	0
379	20240306	121800	72733865	2940	2940	2940	2940	50
380	20240306	121700	72586865	2935	2935	2935	2935	0
381	20240306	121600	72586865	2935	2935	2935	2935	0
382	20240306	121500	72586865	2935	2935	2935	2935	0
383	20240306	121400	72586865	2935	2935	2935	2935	0
384	20240306	121300	72586865	2935	2935	2935	2935	0
385	20240306	121200	72586865	2935	2935	2935	2935	0
386	20240306	121100	72586865	2935	2935	2935	2935	0
387	20240306	121000	72586865	2935	2935	2935	2935	0
388	20240306	120900	72586865	2935	2935	2935	2935	500
389	20240306	120800	71119365	2935	2935	2935	2935	0
390	20240306	120700	71119365	2935	2935	2935	2935	0
391	20240306	120600	71119365	2935	2935	2935	2935	20
392	20240306	120500	71060665	2940	2940	2940	2940	0
393	20240306	120400	71060665	2940	2940	2940	2940	0
394	20240306	120300	71060665	2940	2940	2940	2940	0
395	20240306	120200	71060665	2940	2940	2940	2940	300
396	20240306	120100	70178665	2940	2940	2940	2940	0
397	20240306	120000	70178665	2940	2940	2940	2940	0
398	20240306	115900	70178665	2940	2940	2940	2940	0
399	20240306	115800	70178665	2940	2940	2940	2940	0
400	20240306	115700	70178665	2940	2940	2940	2940	83
401	20240306	115600	69934645	2940	2940	2940	2940	0
402	20240306	115500	69934645	2940	2935	2940	2935	3
403	20240306	115400	69925830	2935	2935	2935	2935	0
404	20240306	115300	69925830	2935	2935	2935	2935	0
405	20240306	115200	69925830	2935	2935	2935	2935	200
406	20240306	115100	69338830	2930	2930	2930	2930	0
407	20240306	115000	69338830	2930	2930	2930	2930	51
408	20240306	114900	69189400	2930	2930	2930	2930	0
409	20240306	114800	69189400	2930	2930	2930	2930	0
410	20240306	114700	69189400	2930	2930	2930	2930	0
411	20240306	114600	69189400	2930	2930	2930	2930	2
412	20240306	114500	69183540	2930	2930	2930	2930	0
413	20240306	114400	69183540	2930	2930	2930	2930	0
414	20240306	114300	69183540	2930	2930	2930	2930	0
415	20240306	114200	69183540	2930	2930	2930	2930	0
416	20240306	114100	69183540	2930	2930	2930	2930	0
417	20240306	114000	69183540	2930	2930	2930	2930	0
418	20240306	113900	69183540	2930	2930	2930	2930	198
419	20240306	113800	68603400	2930	2930	2930	2930	0
420	20240306	113700	68603400	2930	2935	2935	2930	2815
421	20240306	113600	60352005	2935	2935	2935	2935	0
422	20240306	113500	60352005	2935	2935	2935	2935	0
423	20240306	113400	60352005	2935	2935	2935	2935	0
424	20240306	113300	60352005	2935	2935	2935	2935	0
425	20240306	113200	60352005	2935	2935	2935	2935	0
426	20240306	113100	60352005	2935	2935	2935	2935	165
427	20240306	113000	59867730	2935	2935	2935	2935	500
428	20240306	112900	58400230	2945	2945	2945	2945	1
429	20240306	112800	58397285	2940	2940	2940	2940	0
430	20240306	112700	58397285	2940	2940	2940	2940	20
431	20240306	112600	58338485	2935	2935	2935	2935	0
432	20240306	112500	58338485	2935	2935	2935	2935	157
433	20240306	112400	57877690	2940	2940	2940	2940	0
434	20240306	112300	57877690	2940	2940	2940	2940	0
435	20240306	112200	57877690	2940	2940	2940	2940	0
436	20240306	112100	57877690	2940	2940	2940	2940	0
437	20240306	112000	57877690	2940	2940	2940	2940	0
438	20240306	111900	57877690	2940	2940	2940	2940	0
439	20240306	111800	57877690	2940	2940	2940	2940	10
440	20240306	111700	57848290	2935	2935	2935	2935	0
441	20240306	111600	57848290	2935	2935	2935	2935	1
442	20240306	111500	57845355	2935	2935	2935	2935	0
443	20240306	111400	57845355	2935	2935	2935	2935	0
444	20240306	111300	57845355	2935	2935	2935	2935	0
445	20240306	111200	57845355	2935	2935	2935	2935	2
446	20240306	111100	57839485	2935	2935	2935	2935	0
447	20240306	111000	57839485	2935	2935	2935	2935	0
448	20240306	110900	57839485	2935	2935	2935	2935	0
449	20240306	110800	57839485	2935	2935	2935	2935	13
450	20240306	110700	57801330	2935	2935	2935	2935	0
451	20240306	110600	57801330	2935	2935	2935	2935	0
452	20240306	110500	57801330	2935	2935	2935	2935	15
453	20240306	110400	57757305	2930	2935	2935	2930	37
454	20240306	110300	57648795	2930	2930	2935	2930	172
455	20240306	110200	57144735	2930	2935	2935	2930	5
456	20240306	110100	57130065	2930	2930	2930	2930	69
457	20240306	110000	56927895	2925	2925	2925	2925	0
458	20240306	105900	56927895	2925	2925	2925	2925	0
459	20240306	105800	56927895	2925	2925	2925	2925	0
460	20240306	105700	56927895	2925	2925	2925	2925	0
461	20240306	105600	56927895	2925	2925	2925	2925	0
462	20240306	105500	56927895	2925	2925	2925	2925	9
463	20240306	105400	56901570	2930	2930	2930	2930	518
464	20240306	105300	55383830	2930	2930	2930	2930	0
465	20240306	105200	55383830	2930	2930	2930	2930	0
466	20240306	105100	55383830	2930	2930	2930	2930	0
467	20240306	105000	55383830	2930	2930	2930	2930	21
468	20240306	104900	55322300	2930	2930	2930	2930	1266
469	20240306	104800	51612920	2935	2935	2935	2935	0
470	20240306	104700	51612920	2935	2935	2935	2935	1
471	20240306	104600	51609985	2930	2930	2930	2930	20
472	20240306	104500	51551385	2930	2930	2930	2930	0
473	20240306	104400	51551385	2930	2930	2930	2930	0
474	20240306	104300	51551385	2930	2930	2930	2930	0
475	20240306	104200	51551385	2930	2930	2930	2930	50
476	20240306	104100	51404885	2935	2935	2935	2935	0
477	20240306	104000	51404885	2935	2935	2935	2935	0
478	20240306	103900	51404885	2935	2935	2935	2935	5
479	20240306	103800	51390210	2930	2930	2930	2930	233
480	20240306	103700	50707520	2925	2925	2925	2925	10
481	20240306	103600	50678270	2925	2925	2925	2925	321
482	20240306	103500	49739345	2925	2925	2925	2925	65
483	20240306	103400	49549220	2920	2920	2920	2920	0
484	20240306	103300	49549220	2920	2920	2920	2920	0
485	20240306	103200	49549220	2920	2920	2920	2920	0
486	20240306	103100	49549220	2920	2920	2920	2920	1
487	20240306	103000	49546300	2925	2925	2925	2925	2290
488	20240306	102900	42848050	2925	2925	2925	2925	8
489	20240306	102800	42824650	2925	2930	2930	2925	1303
490	20240306	102700	39013125	2930	2930	2930	2930	22
491	20240306	102600	38948665	2930	2930	2930	2930	28
492	20240306	102500	38866625	2930	2930	2930	2930	0
493	20240306	102400	38866625	2930	2930	2930	2930	7
494	20240306	102300	38846115	2925	2925	2925	2925	0
495	20240306	102200	38846115	2925	2925	2925	2925	2
496	20240306	102100	38840265	2925	2925	2925	2925	0
497	20240306	102000	38840265	2925	2935	2935	2925	3276
498	20240306	101900	29241845	2955	2935	2955	2935	26
499	20240306	101800	29165135	2935	2935	2935	2935	0
500	20240306	101700	29165135	2935	2935	2935	2935	6
501	20240306	101600	29147525	2930	2930	2930	2930	0
502	20240306	101500	29147525	2930	2930	2930	2930	0
503	20240306	101400	29147525	2930	2935	2935	2930	36
504	20240306	101300	29042020	2935	2935	2935	2935	0
505	20240306	101200	29042020	2935	2955	2955	2935	164
506	20240306	101100	28560580	2955	2935	2955	2935	2
507	20240306	101000	28554690	2955	2955	2955	2955	0
508	20240306	100900	28554690	2955	2955	2955	2955	1
509	20240306	100800	28551735	2955	2955	2955	2955	0
510	20240306	100700	28551735	2955	2955	2955	2955	34
511	20240306	100600	28451265	2930	2930	2930	2930	0
512	20240306	100500	28451265	2930	2935	2935	2930	90
513	20240306	100400	28187160	2935	2940	2945	2935	815
514	20240306	100300	25794935	2945	2945	2945	2945	0
515	20240306	100200	25794935	2945	2945	2945	2945	0
516	20240306	100100	25794935	2945	2945	2945	2945	10
517	20240306	100000	25765485	2945	2945	2945	2945	5
518	20240306	095900	25750760	2935	2935	2935	2935	0
519	20240306	095800	25750760	2935	2940	2940	2935	457
520	20240306	095700	24409000	2945	2945	2945	2945	407
521	20240306	095600	23210385	2950	2950	2950	2950	73
522	20240306	095500	22995035	2955	2955	2955	2955	0
523	20240306	095400	22995035	2955	2950	2955	2950	289
524	20240306	095300	22142390	2950	2955	2955	2950	24
525	20240306	095200	22071585	2955	2960	2960	2950	47
526	20240306	095100	21932660	2955	2955	2955	2955	320
527	20240306	095000	20987060	2955	2960	2960	2955	44
528	20240306	094900	20856875	2955	2950	2955	2950	4
529	20240306	094800	20845060	2950	2950	2950	2950	21
530	20240306	094700	20783110	2955	2955	2955	2955	10
531	20240306	094600	20753560	2955	2950	2955	2950	298
532	20240306	094500	19872975	2940	2940	2940	2940	31
533	20240306	094400	19781835	2940	2940	2940	2940	0
534	20240306	094300	19781835	2940	2940	2940	2940	0
535	20240306	094200	19781835	2940	2940	2940	2940	19
536	20240306	094100	19725975	2940	2940	2940	2940	0
537	20240306	094000	19725975	2940	2940	2940	2940	0
538	20240306	093900	19725975	2940	2940	2940	2940	0
539	20240306	093800	19725975	2940	2940	2940	2940	0
540	20240306	093700	19725975	2940	2940	2940	2940	0
541	20240306	093600	19725975	2940	2940	2940	2940	48
542	20240306	093500	19584855	2940	2940	2940	2940	1
543	20240306	093400	19581915	2940	2935	2940	2930	260
544	20240306	093300	18819845	2940	2940	2940	2940	10
545	20240306	093200	18790445	2940	2940	2940	2940	0
546	20240306	093100	18790445	2940	2940	2940	2940	0
547	20240306	093000	18790445	2940	2940	2940	2940	2
548	20240306	092900	18784565	2940	2940	2940	2940	1
549	20240306	092800	18781625	2940	2940	2940	2940	360
550	20240306	092700	17723225	2935	2935	2935	2935	0
551	20240306	092600	17723225	2935	2935	2935	2935	0
552	20240306	092500	17723225	2935	2935	2935	2935	0
553	20240306	092400	17723225	2935	2935	2935	2935	120
554	20240306	092300	17371025	2935	2935	2935	2935	0
555	20240306	092200	17371025	2935	2930	2935	2930	101
556	20240306	092100	17074595	2925	2925	2925	2925	0
557	20240306	092000	17074595	2925	2925	2925	2925	90
558	20240306	091900	16811345	2925	2920	2925	2920	3
559	20240306	091800	16802580	2920	2920	2920	2920	0
560	20240306	091700	16802580	2920	2920	2920	2920	1
561	20240306	091600	16799660	2920	2925	2925	2920	2175
562	20240306	091500	10445750	2925	2925	2925	2925	1
563	20240306	091400	10442825	2920	2920	2920	2920	0
564	20240306	091300	10442825	2920	2920	2920	2920	0
565	20240306	091200	10442825	2920	2940	2940	2920	2700
566	20240306	091100	2542870	2940	2940	2940	2940	0
567	20240306	091000	2542870	2940	2940	2940	2940	0
568	20240306	090900	2542870	2940	2940	2940	2940	0
569	20240306	090800	2542870	2940	2940	2940	2940	1
570	20240306	090700	2539930	2940	2940	2940	2940	13
571	20240306	090600	2501710	2940	2940	2940	2940	40
572	20240306	090500	2384110	2940	2940	2940	2940	10
573	20240306	090400	2354710	2935	2935	2935	2935	8
574	20240306	090300	2331230	2940	2940	2940	2935	192
575	20240306	090200	1766795	2940	2940	2940	2940	0
576	20240306	090100	1766795	2940	2950	2950	2940	397
577	20240306	090000	598855	2955	2950	2955	2950	203