KissMeData/011150/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	185500	142649465	2705	2705	2705	2705	488
3	20240313	185400	142649465	2705	2705	2705	2705	0
4	20240313	185300	142649465	2705	2705	2705	2705	0
5	20240313	185200	142649465	2705	2705	2705	2705	0
6	20240313	185100	142649465	2705	2705	2705	2705	0
7	20240313	185000	142649465	2705	2705	2705	2705	0
8	20240313	184900	142649465	2705	2705	2705	2705	0
9	20240313	184800	142649465	2705	2705	2705	2705	0
10	20240313	184700	142649465	2705	2705	2705	2705	0
11	20240313	184600	142649465	2705	2705	2705	2705	0
12	20240313	184500	142649465	2705	2705	2705	2705	0
13	20240313	184400	142649465	2705	2705	2705	2705	0
14	20240313	184300	142649465	2705	2705	2705	2705	0
15	20240313	184200	142649465	2705	2705	2705	2705	0
16	20240313	184100	142649465	2705	2705	2705	2705	0
17	20240313	184000	142649465	2705	2705	2705	2705	0
18	20240313	183900	142649465	2705	2705	2705	2705	0
19	20240313	183800	142649465	2705	2705	2705	2705	0
20	20240313	183700	142649465	2705	2705	2705	2705	0
21	20240313	183600	142649465	2705	2705	2705	2705	0
22	20240313	183500	142649465	2705	2705	2705	2705	0
23	20240313	183400	142649465	2705	2705	2705	2705	0
24	20240313	183300	142649465	2705	2705	2705	2705	0
25	20240313	183200	142649465	2705	2705	2705	2705	0
26	20240313	183100	142649465	2705	2705	2705	2705	0
27	20240313	183000	142649465	2705	2705	2705	2705	0
28	20240313	182900	142649465	2705	2705	2705	2705	0
29	20240313	182800	142649465	2705	2705	2705	2705	0
30	20240313	182700	142649465	2705	2705	2705	2705	0
31	20240313	182600	142649465	2705	2705	2705	2705	0
32	20240313	182500	142649465	2705	2705	2705	2705	488
33	20240313	182400	142649465	2705	2705	2705	2705	0
34	20240313	182300	142649465	2705	2705	2705	2705	0
35	20240313	182200	142649465	2705	2705	2705	2705	0
36	20240313	182100	142649465	2705	2705	2705	2705	0
37	20240313	182000	142649465	2705	2705	2705	2705	0
38	20240313	181900	142649465	2705	2705	2705	2705	0
39	20240313	181800	142649465	2705	2705	2705	2705	0
40	20240313	181700	142649465	2705	2705	2705	2705	0
41	20240313	181600	142649465	2705	2705	2705	2705	0
42	20240313	181500	142649465	2705	2705	2705	2705	0
43	20240313	181400	142649465	2705	2705	2705	2705	0
44	20240313	181300	142649465	2705	2705	2705	2705	0
45	20240313	181200	142649465	2705	2705	2705	2705	0
46	20240313	181100	142649465	2705	2705	2705	2705	0
47	20240313	181000	142649465	2705	2705	2705	2705	0
48	20240313	180900	142649465	2705	2705	2705	2705	0
49	20240313	180800	142649465	2705	2705	2705	2705	0
50	20240313	180700	142649465	2705	2705	2705	2705	0
51	20240313	180600	142649465	2705	2705	2705	2705	0
52	20240313	180500	142649465	2705	2705	2705	2705	0
53	20240313	180400	142649465	2705	2705	2705	2705	0
54	20240313	180300	142649465	2705	2705	2705	2705	0
55	20240313	180200	142649465	2705	2705	2705	2705	0
56	20240313	180100	142649465	2705	2705	2705	2705	0
57	20240313	180000	142649465	2705	2705	2705	2705	0
58	20240313	175900	142649465	2705	2705	2705	2705	0
59	20240313	175800	142649465	2705	2705	2705	2705	0
60	20240313	175700	142649465	2705	2705	2705	2705	0
61	20240313	175600	142649465	2705	2705	2705	2705	0
62	20240313	175500	142649465	2705	2705	2705	2705	488
63	20240313	175400	142649465	2705	2705	2705	2705	0
64	20240313	175300	142649465	2705	2705	2705	2705	0
65	20240313	175200	142649465	2705	2705	2705	2705	0
66	20240313	175100	142649465	2705	2705	2705	2705	0
67	20240313	175000	142649465	2705	2705	2705	2705	0
68	20240313	174900	142649465	2705	2705	2705	2705	0
69	20240313	174800	142649465	2705	2705	2705	2705	0
70	20240313	174700	142649465	2705	2705	2705	2705	0
71	20240313	174600	142649465	2705	2705	2705	2705	0
72	20240313	174500	142649465	2705	2705	2705	2705	0
73	20240313	174400	142649465	2705	2705	2705	2705	0
74	20240313	174300	142649465	2705	2705	2705	2705	0
75	20240313	174200	142649465	2705	2705	2705	2705	0
76	20240313	174100	142649465	2705	2705	2705	2705	0
77	20240313	174000	142649465	2705	2705	2705	2705	0
78	20240313	173900	142649465	2705	2705	2705	2705	0
79	20240313	173800	142649465	2705	2705	2705	2705	0
80	20240313	173700	142649465	2705	2705	2705	2705	0
81	20240313	173600	142649465	2705	2705	2705	2705	0
82	20240313	173500	142649465	2705	2705	2705	2705	0
83	20240313	173400	142649465	2705	2705	2705	2705	0
84	20240313	173300	142649465	2705	2705	2705	2705	0
85	20240313	173200	142649465	2705	2705	2705	2705	0
86	20240313	173100	142649465	2705	2705	2705	2705	0
87	20240313	173000	142649465	2705	2705	2705	2705	0
88	20240313	172900	142649465	2705	2705	2705	2705	0
89	20240313	172800	142649465	2705	2705	2705	2705	0
90	20240313	172700	142649465	2705	2705	2705	2705	0
91	20240313	172600	142649465	2705	2705	2705	2705	0
92	20240313	172500	142649465	2705	2705	2705	2705	488
93	20240313	172400	142649465	2705	2705	2705	2705	0
94	20240313	172300	142649465	2705	2705	2705	2705	0
95	20240313	172200	142649465	2705	2705	2705	2705	0
96	20240313	172100	142649465	2705	2705	2705	2705	0
97	20240313	172000	142649465	2705	2705	2705	2705	0
98	20240313	171900	142649465	2705	2705	2705	2705	0
99	20240313	171800	142649465	2705	2705	2705	2705	0
100	20240313	171700	142649465	2705	2705	2705	2705	0
101	20240313	171600	142649465	2705	2705	2705	2705	0
102	20240313	171500	142649465	2705	2705	2705	2705	0
103	20240313	171400	142649465	2705	2705	2705	2705	0
104	20240313	171300	142649465	2705	2705	2705	2705	0
105	20240313	171200	142649465	2705	2705	2705	2705	0
106	20240313	171100	142649465	2705	2705	2705	2705	0
107	20240313	171000	142649465	2705	2705	2705	2705	0
108	20240313	170900	142649465	2705	2705	2705	2705	0
109	20240313	170800	142649465	2705	2705	2705	2705	0
110	20240313	170700	142649465	2705	2705	2705	2705	0
111	20240313	170600	142649465	2705	2705	2705	2705	0
112	20240313	170500	142649465	2705	2705	2705	2705	0
113	20240313	170400	142649465	2705	2705	2705	2705	0
114	20240313	170300	142649465	2705	2705	2705	2705	0
115	20240313	170200	142649465	2705	2705	2705	2705	0
116	20240313	170100	142649465	2705	2705	2705	2705	0
117	20240313	170000	142649465	2705	2705	2705	2705	0
118	20240313	165900	142649465	2705	2705	2705	2705	0
119	20240313	165800	142649465	2705	2705	2705	2705	0
120	20240313	165700	142649465	2705	2705	2705	2705	0
121	20240313	165600	142649465	2705	2705	2705	2705	0
122	20240313	165500	142649465	2705	2705	2705	2705	488
123	20240313	165400	142649465	2705	2705	2705	2705	0
124	20240313	165300	142649465	2705	2705	2705	2705	0
125	20240313	165200	142649465	2705	2705	2705	2705	0
126	20240313	165100	142649465	2705	2705	2705	2705	0
127	20240313	165000	142649465	2705	2705	2705	2705	0
128	20240313	164900	142649465	2705	2705	2705	2705	0
129	20240313	164800	142649465	2705	2705	2705	2705	0
130	20240313	164700	142649465	2705	2705	2705	2705	0
131	20240313	164600	142649465	2705	2705	2705	2705	0
132	20240313	164500	142649465	2705	2705	2705	2705	0
133	20240313	164400	142649465	2705	2705	2705	2705	0
134	20240313	164300	142649465	2705	2705	2705	2705	0
135	20240313	164200	142649465	2705	2705	2705	2705	0
136	20240313	164100	142649465	2705	2705	2705	2705	0
137	20240313	164000	142649465	2705	2705	2705	2705	0
138	20240313	163900	142649465	2705	2705	2705	2705	0
139	20240313	163800	142649465	2705	2705	2705	2705	0
140	20240313	163700	142649465	2705	2705	2705	2705	0
141	20240313	163600	142649465	2705	2705	2705	2705	0
142	20240313	163500	142649465	2705	2705	2705	2705	0
143	20240313	163400	142649465	2705	2705	2705	2705	0
144	20240313	163300	142649465	2705	2705	2705	2705	0
145	20240313	163200	142649465	2705	2705	2705	2705	0
146	20240313	163100	142649465	2705	2705	2705	2705	0
147	20240313	163000	142649465	2705	2705	2705	2705	0
148	20240313	162900	142649465	2705	2705	2705	2705	0
149	20240313	162800	142649465	2705	2705	2705	2705	0
150	20240313	162700	142649465	2705	2705	2705	2705	0
151	20240313	162600	142649465	2705	2705	2705	2705	0
152	20240313	162500	142649465	2705	2705	2705	2705	488
153	20240313	162400	142649465	2705	2705	2705	2705	0
154	20240313	162300	142649465	2705	2705	2705	2705	0
155	20240313	162200	142649465	2705	2705	2705	2705	0
156	20240313	162100	142649465	2705	2705	2705	2705	0
157	20240313	162000	142649465	2705	2705	2705	2705	0
158	20240313	161900	142649465	2705	2705	2705	2705	0
159	20240313	161800	142649465	2705	2705	2705	2705	0
160	20240313	161700	142649465	2705	2705	2705	2705	0
161	20240313	161600	142649465	2705	2705	2705	2705	0
162	20240313	161500	142649465	2705	2705	2705	2705	0
163	20240313	161400	142649465	2705	2705	2705	2705	0
164	20240313	161300	142649465	2705	2705	2705	2705	0
165	20240313	161200	142649465	2705	2705	2705	2705	0
166	20240313	161100	142649465	2705	2705	2705	2705	0
167	20240313	161000	142649465	2705	2705	2705	2705	0
168	20240313	160900	142649465	2705	2705	2705	2705	0
169	20240313	160800	142649465	2705	2705	2705	2705	0
170	20240313	160700	142649465	2705	2705	2705	2705	0
171	20240313	160600	142649465	2705	2705	2705	2705	0
172	20240313	160500	142649465	2705	2705	2705	2705	0
173	20240313	160400	142649465	2705	2705	2705	2705	0
174	20240313	160300	142649465	2705	2705	2705	2705	0
175	20240313	160200	142649465	2705	2705	2705	2705	0
176	20240313	160100	142649465	2705	2705	2705	2705	0
177	20240313	160000	142649465	2705	2705	2705	2705	0
178	20240313	155900	142649465	2705	2705	2705	2705	0
179	20240313	155800	142649465	2705	2705	2705	2705	0
180	20240313	155700	142649465	2705	2705	2705	2705	0
181	20240313	155600	142649465	2705	2705	2705	2705	0
182	20240313	155500	142649465	2705	2705	2705	2705	488
183	20240313	155400	142649465	2705	2705	2705	2705	0
184	20240313	155300	142649465	2705	2705	2705	2705	0
185	20240313	155200	142649465	2705	2705	2705	2705	0
186	20240313	155100	142649465	2705	2705	2705	2705	0
187	20240313	155000	142649465	2705	2705	2705	2705	0
188	20240313	154900	142649465	2705	2705	2705	2705	0
189	20240313	154800	142649465	2705	2705	2705	2705	0
190	20240313	154700	142649465	2705	2705	2705	2705	0
191	20240313	154600	142649465	2705	2705	2705	2705	0
192	20240313	154500	142649465	2705	2705	2705	2705	0
193	20240313	154400	142649465	2705	2705	2705	2705	0
194	20240313	154300	142649465	2705	2705	2705	2705	0
195	20240313	154200	142649465	2705	2705	2705	2705	0
196	20240313	154100	142649465	2705	2705	2705	2705	0
197	20240313	154000	142649465	2705	2705	2705	2705	0
198	20240313	153900	142649465	2705	2705	2705	2705	0
199	20240313	153800	142649465	2705	2705	2705	2705	0
200	20240313	153700	142649465	2705	2705	2705	2705	0
201	20240313	153600	142649465	2705	2705	2705	2705	0
202	20240313	153500	142649465	2705	2705	2705	2705	0
203	20240313	153400	142649465	2705	2705	2705	2705	0
204	20240313	153300	142649465	2705	2705	2705	2705	0
205	20240313	153200	142649465	2705	2705	2705	2705	0
206	20240313	153100	142649465	2705	2705	2705	2705	0
207	20240313	153000	142649465	2705	2705	2705	2705	488
208	20240313	152900	141329425	2705	2705	2705	2705	0
209	20240313	152800	141329425	2705	2705	2705	2705	0
210	20240313	152700	141329425	2705	2705	2705	2705	0
211	20240313	152600	141329425	2705	2705	2705	2705	0
212	20240313	152500	141329425	2705	2705	2705	2705	0
213	20240313	152400	141329425	2705	2705	2705	2705	0
214	20240313	152300	141329425	2705	2705	2705	2705	0
215	20240313	152200	141329425	2705	2705	2705	2705	0
216	20240313	152100	141329425	2705	2705	2705	2705	0
217	20240313	152000	141329425	2705	2705	2705	2705	0
218	20240313	151900	141329425	2705	2705	2705	2705	777
219	20240313	151800	139227640	2710	2710	2710	2710	0
220	20240313	151700	139227640	2710	2710	2710	2710	100
221	20240313	151600	138956640	2710	2710	2710	2710	90
222	20240313	151500	138712740	2710	2710	2710	2710	0
223	20240313	151400	138712740	2710	2710	2710	2710	0
224	20240313	151300	138712740	2710	2710	2710	2710	0
225	20240313	151200	138712740	2710	2710	2710	2710	15
226	20240313	151100	138672090	2710	2710	2710	2710	0
227	20240313	151000	138672090	2710	2710	2710	2710	0
228	20240313	150900	138672090	2710	2710	2710	2710	4
229	20240313	150800	138661250	2710	2710	2710	2710	0
230	20240313	150700	138661250	2710	2710	2710	2710	100
231	20240313	150600	138390250	2710	2710	2710	2710	3
232	20240313	150500	138382120	2705	2705	2705	2705	0
233	20240313	150400	138382120	2705	2705	2705	2705	0
234	20240313	150300	138382120	2705	2705	2705	2705	0
235	20240313	150200	138382120	2705	2705	2705	2705	1
236	20240313	150100	138379415	2710	2710	2710	2710	250
237	20240313	150000	137701915	2710	2710	2710	2710	100
238	20240313	145900	137430915	2710	2710	2710	2710	100
239	20240313	145800	137159915	2710	2710	2710	2710	0
240	20240313	145700	137159915	2710	2710	2710	2710	100
241	20240313	145600	136888915	2710	2710	2710	2710	10
242	20240313	145500	136861815	2710	2710	2710	2710	0
243	20240313	145400	136861815	2710	2710	2710	2710	0
244	20240313	145300	136861815	2710	2710	2710	2710	0
245	20240313	145200	136861815	2710	2710	2710	2710	0
246	20240313	145100	136861815	2710	2705	2710	2705	7
247	20240313	145000	136842875	2710	2710	2710	2710	0
248	20240313	144900	136842875	2710	2710	2710	2710	10
249	20240313	144800	136815775	2710	2710	2710	2710	0
250	20240313	144700	136815775	2710	2710	2710	2710	0
251	20240313	144600	136815775	2710	2710	2710	2710	0
252	20240313	144500	136815775	2710	2710	2710	2710	0
253	20240313	144400	136815775	2710	2705	2710	2700	104
254	20240313	144300	136534770	2705	2710	2710	2705	401
255	20240313	144200	135450060	2705	2705	2705	2705	0
256	20240313	144100	135450060	2705	2705	2705	2705	0
257	20240313	144000	135450060	2705	2705	2705	2705	0
258	20240313	143900	135450060	2705	2705	2705	2705	0
259	20240313	143800	135450060	2705	2705	2705	2705	0
260	20240313	143700	135450060	2705	2705	2705	2705	0
261	20240313	143600	135450060	2705	2705	2705	2705	0
262	20240313	143500	135450060	2705	2705	2705	2705	1290
263	20240313	143400	131960610	2705	2710	2710	2705	845
264	20240313	143300	129674720	2710	2710	2710	2710	0
265	20240313	143200	129674720	2710	2710	2710	2710	1
266	20240313	143100	129672010	2715	2715	2715	2715	500
267	20240313	143000	128314510	2715	2715	2715	2715	80
268	20240313	142900	128097310	2715	2715	2715	2715	0
269	20240313	142800	128097310	2715	2715	2715	2715	10
270	20240313	142700	128070160	2715	2715	2715	2715	87
271	20240313	142600	127833955	2715	2715	2715	2715	0
272	20240313	142500	127833955	2715	2715	2715	2715	8
273	20240313	142400	127812235	2705	2705	2705	2705	0
274	20240313	142300	127812235	2705	2705	2705	2705	0
275	20240313	142200	127812235	2705	2705	2705	2705	0
276	20240313	142100	127812235	2705	2705	2705	2705	3
277	20240313	142000	127804120	2705	2705	2705	2705	0
278	20240313	141900	127804120	2705	2705	2705	2705	0
279	20240313	141800	127804120	2705	2705	2705	2705	0
280	20240313	141700	127804120	2705	2705	2705	2705	538
281	20240313	141600	126348830	2705	2705	2705	2705	446
282	20240313	141500	125142400	2705	2705	2705	2705	175
283	20240313	141400	124669025	2705	2705	2705	2705	0
284	20240313	141300	124669025	2705	2705	2705	2705	0
285	20240313	141200	124669025	2705	2705	2705	2705	0
286	20240313	141100	124669025	2705	2705	2705	2705	0
287	20240313	141000	124669025	2705	2705	2705	2705	1
288	20240313	140900	124666320	2705	2705	2705	2705	0
289	20240313	140800	124666320	2705	2705	2705	2705	0
290	20240313	140700	124666320	2705	2705	2705	2705	0
291	20240313	140600	124666320	2705	2705	2705	2705	0
292	20240313	140500	124666320	2705	2705	2705	2705	451
293	20240313	140400	123446365	2705	2700	2705	2700	144
294	20240313	140300	123057545	2700	2700	2700	2700	200
295	20240313	140200	122517545	2705	2705	2705	2705	10
296	20240313	140100	122490495	2705	2705	2705	2705	0
297	20240313	140000	122490495	2705	2705	2705	2705	3
298	20240313	135900	122482380	2705	2705	2705	2705	15
299	20240313	135800	122441805	2705	2705	2705	2705	3
300	20240313	135700	122433690	2705	2705	2705	2705	0
301	20240313	135600	122433690	2705	2705	2705	2705	0
302	20240313	135500	122433690	2705	2705	2705	2705	0
303	20240313	135400	122433690	2705	2705	2705	2705	0
304	20240313	135300	122433690	2705	2705	2705	2705	400
305	20240313	135200	121351690	2705	2705	2705	2705	300
306	20240313	135100	120540190	2700	2700	2700	2700	22
307	20240313	135000	120480790	2705	2705	2705	2705	9
308	20240313	134900	120456445	2705	2705	2705	2705	300
309	20240313	134800	119644945	2700	2700	2700	2700	0
310	20240313	134700	119644945	2700	2700	2700	2700	0
311	20240313	134600	119644945	2700	2700	2700	2700	0
312	20240313	134500	119644945	2700	2700	2700	2700	0
313	20240313	134400	119644945	2700	2700	2700	2700	0
314	20240313	134300	119644945	2700	2700	2700	2700	0
315	20240313	134200	119644945	2700	2700	2700	2700	0
316	20240313	134100	119644945	2700	2700	2700	2700	570
317	20240313	134000	118105945	2700	2705	2705	2700	200
318	20240313	133900	117565820	2700	2700	2700	2700	0
319	20240313	133800	117565820	2700	2700	2700	2700	0
320	20240313	133700	117565820	2700	2700	2700	2700	0
321	20240313	133600	117565820	2700	2700	2700	2700	0
322	20240313	133500	117565820	2700	2700	2700	2700	0
323	20240313	133400	117565820	2700	2700	2700	2700	200
324	20240313	133300	117025820	2700	2700	2700	2700	0
325	20240313	133200	117025820	2700	2700	2700	2700	0
326	20240313	133100	117025820	2700	2700	2700	2700	0
327	20240313	133000	117025820	2700	2700	2700	2700	0
328	20240313	132900	117025820	2700	2700	2700	2700	100
329	20240313	132800	116755820	2700	2700	2700	2700	1
330	20240313	132700	116753120	2700	2700	2700	2700	1
331	20240313	132600	116750420	2715	2715	2715	2715	1
332	20240313	132500	116747705	2700	2705	2705	2700	3314
333	20240313	132400	107783340	2705	2705	2705	2705	230
334	20240313	132300	107161190	2710	2710	2710	2710	10
335	20240313	132200	107134090	2710	2710	2710	2710	1
336	20240313	132100	107131380	2710	2710	2710	2710	0
337	20240313	132000	107131380	2710	2710	2710	2710	0
338	20240313	131900	107131380	2710	2710	2710	2710	0
339	20240313	131800	107131380	2710	2710	2710	2710	0
340	20240313	131700	107131380	2710	2710	2710	2710	1
341	20240313	131600	107128670	2710	2710	2710	2710	15
342	20240313	131500	107088020	2710	2710	2710	2710	0
343	20240313	131400	107088020	2710	2710	2710	2710	0
344	20240313	131300	107088020	2710	2710	2710	2705	152
345	20240313	131200	106676105	2710	2710	2710	2710	0
346	20240313	131100	106676105	2710	2710	2710	2710	25
347	20240313	131000	106608355	2710	2715	2715	2710	31
348	20240313	130900	106524195	2715	2715	2715	2715	0
349	20240313	130800	106524195	2715	2715	2715	2715	0
350	20240313	130700	106524195	2715	2715	2715	2715	0
351	20240313	130600	106524195	2715	2715	2715	2715	0
352	20240313	130500	106524195	2715	2715	2715	2715	7
353	20240313	130400	106505190	2710	2710	2710	2710	25
354	20240313	130300	106437440	2710	2710	2710	2710	52
355	20240313	130200	106296520	2710	2710	2710	2710	0
356	20240313	130100	106296520	2710	2710	2710	2710	10
357	20240313	130000	106269420	2710	2710	2710	2710	0
358	20240313	125900	106269420	2710	2710	2710	2710	5
359	20240313	125800	106255870	2710	2710	2710	2710	0
360	20240313	125700	106255870	2710	2710	2710	2710	51
361	20240313	125600	106117660	2710	2710	2710	2710	0
362	20240313	125500	106117660	2710	2710	2710	2710	0
363	20240313	125400	106117660	2710	2710	2710	2710	0
364	20240313	125300	106117660	2710	2710	2710	2710	0
365	20240313	125200	106117660	2710	2710	2710	2710	1
366	20240313	125100	106114950	2710	2710	2710	2710	5
367	20240313	125000	106101400	2710	2710	2710	2710	10
368	20240313	124900	106074300	2710	2710	2710	2710	10
369	20240313	124800	106047200	2710	2710	2710	2710	10
370	20240313	124700	106020100	2710	2710	2710	2710	0
371	20240313	124600	106020100	2710	2710	2710	2710	0
372	20240313	124500	106020100	2710	2710	2710	2710	0
373	20240313	124400	106020100	2710	2710	2710	2710	0
374	20240313	124300	106020100	2710	2720	2720	2710	883
375	20240313	124200	103627150	2715	2715	2715	2715	68
376	20240313	124100	103442530	2720	2720	2720	2720	0
377	20240313	124000	103442530	2720	2720	2720	2720	0
378	20240313	123900	103442530	2720	2720	2720	2720	0
379	20240313	123800	103442530	2720	2720	2720	2720	0
380	20240313	123700	103442530	2720	2720	2720	2720	3
381	20240313	123600	103434370	2710	2710	2710	2710	0
382	20240313	123500	103434370	2710	2710	2710	2710	0
383	20240313	123400	103434370	2710	2710	2710	2710	0
384	20240313	123300	103434370	2710	2710	2710	2710	61
385	20240313	123200	103269060	2710	2710	2710	2710	0
386	20240313	123100	103269060	2710	2710	2710	2710	0
387	20240313	123000	103269060	2710	2710	2710	2710	0
388	20240313	122900	103269060	2710	2710	2710	2710	0
389	20240313	122800	103269060	2710	2710	2710	2710	501
390	20240313	122700	101911350	2710	2710	2710	2710	0
391	20240313	122600	101911350	2710	2710	2710	2710	0
392	20240313	122500	101911350	2710	2710	2710	2710	0
393	20240313	122400	101911350	2710	2710	2710	2710	0
394	20240313	122300	101911350	2710	2710	2710	2710	0
395	20240313	122200	101911350	2710	2710	2710	2710	0
396	20240313	122100	101911350	2710	2710	2710	2710	1000
397	20240313	122000	99201350	2710	2710	2710	2710	0
398	20240313	121900	99201350	2710	2710	2710	2710	0
399	20240313	121800	99201350	2710	2710	2710	2710	0
400	20240313	121700	99201350	2710	2710	2710	2710	0
401	20240313	121600	99201350	2710	2710	2710	2710	0
402	20240313	121500	99201350	2710	2710	2710	2710	501
403	20240313	121400	97843640	2710	2710	2710	2710	0
404	20240313	121300	97843640	2710	2710	2710	2710	0
405	20240313	121200	97843640	2710	2710	2710	2710	0
406	20240313	121100	97843640	2710	2710	2710	2710	0
407	20240313	121000	97843640	2710	2710	2710	2710	0
408	20240313	120900	97843640	2710	2710	2710	2710	0
409	20240313	120800	97843640	2710	2710	2710	2710	0
410	20240313	120700	97843640	2710	2710	2710	2710	0
411	20240313	120600	97843640	2710	2710	2710	2710	0
412	20240313	120500	97843640	2710	2710	2710	2710	0
413	20240313	120400	97843640	2710	2710	2710	2710	0
414	20240313	120300	97843640	2710	2710	2710	2710	0
415	20240313	120200	97843640	2710	2710	2710	2710	0
416	20240313	120100	97843640	2710	2710	2710	2710	0
417	20240313	120000	97843640	2710	2710	2710	2710	230
418	20240313	115900	97220340	2720	2720	2720	2720	4
419	20240313	115800	97209460	2720	2720	2720	2720	0
420	20240313	115700	97209460	2720	2720	2720	2720	100
421	20240313	115600	96937460	2710	2710	2710	2710	0
422	20240313	115500	96937460	2710	2710	2710	2710	0
423	20240313	115400	96937460	2710	2710	2710	2710	0
424	20240313	115300	96937460	2710	2710	2710	2710	200
425	20240313	115200	96395460	2710	2710	2710	2710	0
426	20240313	115100	96395460	2710	2710	2710	2710	0
427	20240313	115000	96395460	2710	2710	2710	2710	0
428	20240313	114900	96395460	2710	2710	2710	2710	0
429	20240313	114800	96395460	2710	2710	2710	2710	0
430	20240313	114700	96395460	2710	2710	2710	2710	0
431	20240313	114600	96395460	2710	2710	2710	2710	8
432	20240313	114500	96373780	2710	2710	2710	2710	0
433	20240313	114400	96373780	2710	2710	2710	2710	0
434	20240313	114300	96373780	2710	2710	2710	2710	0
435	20240313	114200	96373780	2710	2715	2715	2710	6
436	20240313	114100	96357495	2710	2710	2710	2710	0
437	20240313	114000	96357495	2710	2710	2710	2710	0
438	20240313	113900	96357495	2710	2710	2710	2710	1
439	20240313	113800	96354785	2710	2710	2710	2710	300
440	20240313	113700	95541785	2710	2710	2710	2710	0
441	20240313	113600	95541785	2710	2710	2710	2710	0
442	20240313	113500	95541785	2710	2710	2710	2710	0
443	20240313	113400	95541785	2710	2710	2710	2710	0
444	20240313	113300	95541785	2710	2710	2710	2710	0
445	20240313	113200	95541785	2710	2715	2715	2710	200
446	20240313	113100	94999310	2720	2720	2720	2720	155
447	20240313	113000	94577710	2720	2720	2720	2720	0
448	20240313	112900	94577710	2720	2720	2720	2720	90
449	20240313	112800	94332910	2720	2720	2720	2720	0
450	20240313	112700	94332910	2720	2720	2720	2720	0
451	20240313	112600	94332910	2720	2715	2720	2715	373
452	20240313	112500	93318355	2715	2720	2720	2715	46
453	20240313	112400	93193240	2720	2720	2720	2720	0
454	20240313	112300	93193240	2720	2720	2720	2720	0
455	20240313	112200	93193240	2720	2720	2720	2720	1
456	20240313	112100	93190520	2720	2720	2720	2720	0
457	20240313	112000	93190520	2720	2720	2720	2720	0
458	20240313	111900	93190520	2720	2720	2720	2720	0
459	20240313	111800	93190520	2720	2715	2720	2715	2
460	20240313	111700	93185085	2720	2720	2720	2720	0
461	20240313	111600	93185085	2720	2720	2720	2720	0
462	20240313	111500	93185085	2720	2720	2720	2720	0
463	20240313	111400	93185085	2720	2720	2720	2720	0
464	20240313	111300	93185085	2720	2720	2720	2720	1
465	20240313	111200	93182365	2710	2715	2715	2710	300
466	20240313	111100	92369240	2720	2720	2720	2720	0
467	20240313	111000	92369240	2720	2720	2720	2720	10
468	20240313	110900	92342040	2720	2720	2720	2720	0
469	20240313	110800	92342040	2720	2720	2720	2720	0
470	20240313	110700	92342040	2720	2720	2720	2720	15
471	20240313	110600	92301240	2710	2710	2710	2710	0
472	20240313	110500	92301240	2710	2710	2710	2710	0
473	20240313	110400	92301240	2710	2710	2710	2710	0
474	20240313	110300	92301240	2710	2710	2710	2710	0
475	20240313	110200	92301240	2710	2710	2710	2710	0
476	20240313	110100	92301240	2710	2710	2710	2710	0
477	20240313	110000	92301240	2710	2710	2710	2710	0
478	20240313	105900	92301240	2710	2710	2710	2710	1
479	20240313	105800	92298530	2720	2720	2720	2720	0
480	20240313	105700	92298530	2720	2720	2720	2720	0
481	20240313	105600	92298530	2720	2720	2720	2720	0
482	20240313	105500	92298530	2720	2720	2720	2720	0
483	20240313	105400	92298530	2720	2720	2720	2720	6
484	20240313	105300	92282210	2720	2720	2720	2720	0
485	20240313	105200	92282210	2720	2720	2720	2720	0
486	20240313	105100	92282210	2720	2720	2720	2720	1
487	20240313	105000	92279490	2710	2710	2710	2710	0
488	20240313	104900	92279490	2710	2710	2710	2710	7
489	20240313	104800	92260520	2710	2710	2710	2710	20
490	20240313	104700	92206320	2720	2720	2720	2720	0
491	20240313	104600	92206320	2720	2720	2720	2720	0
492	20240313	104500	92206320	2720	2720	2720	2715	32
493	20240313	104400	92119285	2710	2710	2710	2710	0
494	20240313	104300	92119285	2710	2710	2710	2710	0
495	20240313	104200	92119285	2710	2710	2710	2710	0
496	20240313	104100	92119285	2710	2710	2710	2710	0
497	20240313	104000	92119285	2710	2710	2710	2710	0
498	20240313	103900	92119285	2710	2710	2710	2710	0
499	20240313	103800	92119285	2710	2710	2710	2710	0
500	20240313	103700	92119285	2710	2710	2710	2710	0
501	20240313	103600	92119285	2710	2710	2710	2710	0
502	20240313	103500	92119285	2710	2710	2710	2710	0
503	20240313	103400	92119285	2710	2710	2710	2710	0
504	20240313	103300	92119285	2710	2715	2715	2710	19
505	20240313	103200	92067735	2720	2720	2720	2720	0
506	20240313	103100	92067735	2720	2710	2720	2710	87
507	20240313	103000	91831955	2710	2710	2710	2710	5
508	20240313	102900	91818405	2710	2710	2710	2710	1
509	20240313	102800	91815695	2710	2710	2710	2710	0
510	20240313	102700	91815695	2710	2710	2710	2710	27
511	20240313	102600	91742525	2710	2710	2710	2710	0
512	20240313	102500	91742525	2710	2710	2710	2710	92
513	20240313	102400	91493205	2710	2710	2710	2710	0
514	20240313	102300	91493205	2710	2710	2710	2710	0
515	20240313	102200	91493205	2710	2710	2710	2710	0
516	20240313	102100	91493205	2710	2710	2710	2710	0
517	20240313	102000	91493205	2710	2710	2710	2710	0
518	20240313	101900	91493205	2710	2710	2710	2710	61
519	20240313	101800	91327895	2705	2705	2705	2705	300
520	20240313	101700	90516395	2705	2705	2705	2705	0
521	20240313	101600	90516395	2705	2705	2705	2705	0
522	20240313	101500	90516395	2705	2705	2705	2705	0
523	20240313	101400	90516395	2705	2705	2705	2705	19
524	20240313	101300	90465000	2705	2705	2705	2705	225
525	20240313	101200	89856375	2705	2705	2705	2705	22
526	20240313	101100	89796865	2705	2705	2705	2705	1
527	20240313	101000	89794160	2700	2700	2700	2700	0
528	20240313	100900	89794160	2700	2705	2705	2700	43
529	20240313	100800	89677995	2705	2705	2705	2705	9
530	20240313	100700	89653650	2700	2700	2700	2700	0
531	20240313	100600	89653650	2700	2700	2700	2700	3392
532	20240313	100500	80495250	2705	2705	2705	2705	1
533	20240313	100400	80492545	2705	2705	2705	2705	2
534	20240313	100300	80487135	2705	2705	2705	2700	74
535	20240313	100200	80287285	2705	2705	2705	2705	1
536	20240313	100100	80284580	2705	2705	2705	2705	105
537	20240313	100000	80000555	2705	2705	2705	2705	5
538	20240313	095900	79987030	2700	2700	2700	2700	0
539	20240313	095800	79987030	2700	2700	2700	2700	159
540	20240313	095700	79557730	2705	2705	2705	2705	0
541	20240313	095600	79557730	2705	2705	2705	2705	21
542	20240313	095500	79500925	2705	2710	2710	2705	107
543	20240313	095400	79211485	2700	2700	2700	2700	0
544	20240313	095300	79211485	2700	2705	2705	2700	900
545	20240313	095200	76781235	2710	2710	2710	2710	0
546	20240313	095100	76781235	2710	2710	2710	2710	1
547	20240313	095000	76778525	2700	2720	2725	2700	10013
548	20240313	094900	49721730	2715	2715	2715	2715	1
549	20240313	094800	49719015	2725	2715	2725	2715	501
550	20240313	094700	48358790	2725	2725	2725	2725	0
551	20240313	094600	48358790	2725	2725	2725	2725	3
552	20240313	094500	48350615	2725	2725	2725	2725	20
553	20240313	094400	48296115	2725	2715	2725	2715	37
554	20240313	094300	48195640	2725	2725	2725	2725	1
555	20240313	094200	48192915	2725	2725	2725	2725	1
556	20240313	094100	48190190	2725	2725	2725	2725	1
557	20240313	094000	48187465	2725	2725	2725	2725	0
558	20240313	093900	48187465	2725	2725	2725	2725	1001
559	20240313	093800	45459740	2725	2725	2725	2725	2
560	20240313	093700	45454290	2720	2705	2725	2705	6
561	20240313	093600	45438010	2705	2725	2725	2705	10002
562	20240313	093500	18324510	2725	2725	2725	2725	61
563	20240313	093400	18158285	2720	2720	2720	2720	0
564	20240313	093300	18158285	2720	2720	2720	2720	201
565	20240313	093200	17611565	2725	2725	2725	2725	19
566	20240313	093100	17559790	2725	2725	2725	2725	77
567	20240313	093000	17349965	2720	2720	2720	2720	0
568	20240313	092900	17349965	2720	2720	2720	2720	999
569	20240313	092800	14632685	2720	2720	2720	2720	0
570	20240313	092700	14632685	2720	2720	2720	2720	0
571	20240313	092600	14632685	2720	2720	2720	2720	0
572	20240313	092500	14632685	2720	2720	2720	2720	0
573	20240313	092400	14632685	2720	2720	2720	2720	175
574	20240313	092300	14156685	2720	2725	2725	2720	101
575	20240313	092200	13881960	2720	2720	2720	2720	0
576	20240313	092100	13881960	2720	2720	2720	2720	13
577	20240313	092000	13846600	2720	2720	2720	2720	200
578	20240313	091900	13302600	2720	2720	2720	2720	0
579	20240313	091800	13302600	2720	2720	2720	2720	1
580	20240313	091700	13299880	2720	2715	2720	2715	25
581	20240313	091600	13231930	2710	2710	2710	2710	0
582	20240313	091500	13231930	2710	2710	2710	2710	0
583	20240313	091400	13231930	2710	2715	2715	2710	2161
584	20240313	091300	7369815	2715	2715	2715	2715	0
585	20240313	091200	7369815	2715	2715	2715	2715	864
586	20240313	091100	5024055	2715	2715	2715	2715	29
587	20240313	091000	4945320	2715	2715	2715	2715	0
588	20240313	090900	4945320	2715	2720	2720	2715	810
589	20240313	090800	2746120	2720	2720	2720	2720	443
590	20240313	090700	1541160	2720	2725	2725	2720	400
591	20240313	090600	453110	2720	2720	2720	2720	0
592	20240313	090500	453110	2720	2720	2720	2720	0
593	20240313	090400	453110	2720	2720	2720	2720	0
594	20240313	090300	453110	2720	2720	2720	2720	0
595	20240313	090200	453110	2720	2725	2725	2720	9
596	20240313	090100	428610	2730	2730	2730	2730	0
597	20240313	090000	428610	2730	2730	2730	2730	157