KissMeData/065570/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	194100	175760100	2940	2940	2940	2940	1848
3	20240305	194000	175760100	2940	2940	2940	2940	0
4	20240305	193900	175760100	2940	2940	2940	2940	0
5	20240305	193800	175760100	2940	2940	2940	2940	0
6	20240305	193700	175760100	2940	2940	2940	2940	0
7	20240305	193600	175760100	2940	2940	2940	2940	0
8	20240305	193500	175760100	2940	2940	2940	2940	0
9	20240305	193400	175760100	2940	2940	2940	2940	0
10	20240305	193300	175760100	2940	2940	2940	2940	0
11	20240305	193200	175760100	2940	2940	2940	2940	0
12	20240305	193100	175760100	2940	2940	2940	2940	0
13	20240305	193000	175760100	2940	2940	2940	2940	0
14	20240305	192900	175760100	2940	2940	2940	2940	0
15	20240305	192800	175760100	2940	2940	2940	2940	0
16	20240305	192700	175760100	2940	2940	2940	2940	0
17	20240305	192600	175760100	2940	2940	2940	2940	0
18	20240305	192500	175760100	2940	2940	2940	2940	0
19	20240305	192400	175760100	2940	2940	2940	2940	0
20	20240305	192300	175760100	2940	2940	2940	2940	0
21	20240305	192200	175760100	2940	2940	2940	2940	0
22	20240305	192100	175760100	2940	2940	2940	2940	0
23	20240305	192000	175760100	2940	2940	2940	2940	0
24	20240305	191900	175760100	2940	2940	2940	2940	0
25	20240305	191800	175760100	2940	2940	2940	2940	0
26	20240305	191700	175760100	2940	2940	2940	2940	0
27	20240305	191600	175760100	2940	2940	2940	2940	0
28	20240305	191500	175760100	2940	2940	2940	2940	0
29	20240305	191400	175760100	2940	2940	2940	2940	0
30	20240305	191300	175760100	2940	2940	2940	2940	0
31	20240305	191200	175760100	2940	2940	2940	2940	0
32	20240305	191100	175760100	2940	2940	2940	2940	1848
33	20240305	191000	175760100	2940	2940	2940	2940	0
34	20240305	190900	175760100	2940	2940	2940	2940	0
35	20240305	190800	175760100	2940	2940	2940	2940	0
36	20240305	190700	175760100	2940	2940	2940	2940	0
37	20240305	190600	175760100	2940	2940	2940	2940	0
38	20240305	190500	175760100	2940	2940	2940	2940	0
39	20240305	190400	175760100	2940	2940	2940	2940	0
40	20240305	190300	175760100	2940	2940	2940	2940	0
41	20240305	190200	175760100	2940	2940	2940	2940	0
42	20240305	190100	175760100	2940	2940	2940	2940	0
43	20240305	190000	175760100	2940	2940	2940	2940	0
44	20240305	185900	175760100	2940	2940	2940	2940	0
45	20240305	185800	175760100	2940	2940	2940	2940	0
46	20240305	185700	175760100	2940	2940	2940	2940	0
47	20240305	185600	175760100	2940	2940	2940	2940	0
48	20240305	185500	175760100	2940	2940	2940	2940	0
49	20240305	185400	175760100	2940	2940	2940	2940	0
50	20240305	185300	175760100	2940	2940	2940	2940	0
51	20240305	185200	175760100	2940	2940	2940	2940	0
52	20240305	185100	175760100	2940	2940	2940	2940	0
53	20240305	185000	175760100	2940	2940	2940	2940	0
54	20240305	184900	175760100	2940	2940	2940	2940	0
55	20240305	184800	175760100	2940	2940	2940	2940	0
56	20240305	184700	175760100	2940	2940	2940	2940	0
57	20240305	184600	175760100	2940	2940	2940	2940	0
58	20240305	184500	175760100	2940	2940	2940	2940	0
59	20240305	184400	175760100	2940	2940	2940	2940	0
60	20240305	184300	175760100	2940	2940	2940	2940	0
61	20240305	184200	175760100	2940	2940	2940	2940	0
62	20240305	184100	175760100	2940	2940	2940	2940	1848
63	20240305	184000	175760100	2940	2940	2940	2940	0
64	20240305	183900	175760100	2940	2940	2940	2940	0
65	20240305	183800	175760100	2940	2940	2940	2940	0
66	20240305	183700	175760100	2940	2940	2940	2940	0
67	20240305	183600	175760100	2940	2940	2940	2940	0
68	20240305	183500	175760100	2940	2940	2940	2940	0
69	20240305	183400	175760100	2940	2940	2940	2940	0
70	20240305	183300	175760100	2940	2940	2940	2940	0
71	20240305	183200	175760100	2940	2940	2940	2940	0
72	20240305	183100	175760100	2940	2940	2940	2940	0
73	20240305	183000	175760100	2940	2940	2940	2940	0
74	20240305	182900	175760100	2940	2940	2940	2940	0
75	20240305	182800	175760100	2940	2940	2940	2940	0
76	20240305	182700	175760100	2940	2940	2940	2940	0
77	20240305	182600	175760100	2940	2940	2940	2940	0
78	20240305	182500	175760100	2940	2940	2940	2940	0
79	20240305	182400	175760100	2940	2940	2940	2940	0
80	20240305	182300	175760100	2940	2940	2940	2940	0
81	20240305	182200	175760100	2940	2940	2940	2940	0
82	20240305	182100	175760100	2940	2940	2940	2940	0
83	20240305	182000	175760100	2940	2940	2940	2940	0
84	20240305	181900	175760100	2940	2940	2940	2940	0
85	20240305	181800	175760100	2940	2940	2940	2940	0
86	20240305	181700	175760100	2940	2940	2940	2940	0
87	20240305	181600	175760100	2940	2940	2940	2940	0
88	20240305	181500	175760100	2940	2940	2940	2940	0
89	20240305	181400	175760100	2940	2940	2940	2940	0
90	20240305	181300	175760100	2940	2940	2940	2940	0
91	20240305	181200	175760100	2940	2940	2940	2940	0
92	20240305	181100	175760100	2940	2940	2940	2940	1848
93	20240305	181000	175760100	2940	2940	2940	2940	0
94	20240305	180900	175760100	2940	2940	2940	2940	0
95	20240305	180800	175760100	2940	2940	2940	2940	0
96	20240305	180700	175760100	2940	2940	2940	2940	0
97	20240305	180600	175760100	2940	2940	2940	2940	0
98	20240305	180500	175760100	2940	2940	2940	2940	0
99	20240305	180400	175760100	2940	2940	2940	2940	0
100	20240305	180300	175760100	2940	2940	2940	2940	0
101	20240305	180200	175760100	2940	2940	2940	2940	0
102	20240305	180100	175760100	2940	2940	2940	2940	0
103	20240305	180000	175760100	2940	2940	2940	2940	0
104	20240305	175900	175760100	2940	2940	2940	2940	0
105	20240305	175800	175760100	2940	2940	2940	2940	0
106	20240305	175700	175760100	2940	2940	2940	2940	0
107	20240305	175600	175760100	2940	2940	2940	2940	0
108	20240305	175500	175760100	2940	2940	2940	2940	0
109	20240305	175400	175760100	2940	2940	2940	2940	0
110	20240305	175300	175760100	2940	2940	2940	2940	0
111	20240305	175200	175760100	2940	2940	2940	2940	0
112	20240305	175100	175760100	2940	2940	2940	2940	0
113	20240305	175000	175760100	2940	2940	2940	2940	0
114	20240305	174900	175760100	2940	2940	2940	2940	0
115	20240305	174800	175760100	2940	2940	2940	2940	0
116	20240305	174700	175760100	2940	2940	2940	2940	0
117	20240305	174600	175760100	2940	2940	2940	2940	0
118	20240305	174500	175760100	2940	2940	2940	2940	0
119	20240305	174400	175760100	2940	2940	2940	2940	0
120	20240305	174300	175760100	2940	2940	2940	2940	0
121	20240305	174200	175760100	2940	2940	2940	2940	0
122	20240305	174100	175760100	2940	2940	2940	2940	1848
123	20240305	174000	175760100	2940	2940	2940	2940	0
124	20240305	173900	175760100	2940	2940	2940	2940	0
125	20240305	173800	175760100	2940	2940	2940	2940	0
126	20240305	173700	175760100	2940	2940	2940	2940	0
127	20240305	173600	175760100	2940	2940	2940	2940	0
128	20240305	173500	175760100	2940	2940	2940	2940	0
129	20240305	173400	175760100	2940	2940	2940	2940	0
130	20240305	173300	175760100	2940	2940	2940	2940	0
131	20240305	173200	175760100	2940	2940	2940	2940	0
132	20240305	173100	175760100	2940	2940	2940	2940	0
133	20240305	173000	175760100	2940	2940	2940	2940	0
134	20240305	172900	175760100	2940	2940	2940	2940	0
135	20240305	172800	175760100	2940	2940	2940	2940	0
136	20240305	172700	175760100	2940	2940	2940	2940	0
137	20240305	172600	175760100	2940	2940	2940	2940	0
138	20240305	172500	175760100	2940	2940	2940	2940	0
139	20240305	172400	175760100	2940	2940	2940	2940	0
140	20240305	172300	175760100	2940	2940	2940	2940	0
141	20240305	172200	175760100	2940	2940	2940	2940	0
142	20240305	172100	175760100	2940	2940	2940	2940	0
143	20240305	172000	175760100	2940	2940	2940	2940	0
144	20240305	171900	175760100	2940	2940	2940	2940	0
145	20240305	171800	175760100	2940	2940	2940	2940	0
146	20240305	171700	175760100	2940	2940	2940	2940	0
147	20240305	171600	175760100	2940	2940	2940	2940	0
148	20240305	171500	175760100	2940	2940	2940	2940	0
149	20240305	171400	175760100	2940	2940	2940	2940	0
150	20240305	171300	175760100	2940	2940	2940	2940	0
151	20240305	171200	175760100	2940	2940	2940	2940	0
152	20240305	171100	175760100	2940	2940	2940	2940	1848
153	20240305	171000	175760100	2940	2940	2940	2940	0
154	20240305	170900	175760100	2940	2940	2940	2940	0
155	20240305	170800	175760100	2940	2940	2940	2940	0
156	20240305	170700	175760100	2940	2940	2940	2940	0
157	20240305	170600	175760100	2940	2940	2940	2940	0
158	20240305	170500	175760100	2940	2940	2940	2940	0
159	20240305	170400	175760100	2940	2940	2940	2940	0
160	20240305	170300	175760100	2940	2940	2940	2940	0
161	20240305	170200	175760100	2940	2940	2940	2940	0
162	20240305	170100	175760100	2940	2940	2940	2940	0
163	20240305	170000	175760100	2940	2940	2940	2940	0
164	20240305	165900	175760100	2940	2940	2940	2940	0
165	20240305	165800	175760100	2940	2940	2940	2940	0
166	20240305	165700	175760100	2940	2940	2940	2940	0
167	20240305	165600	175760100	2940	2940	2940	2940	0
168	20240305	165500	175760100	2940	2940	2940	2940	0
169	20240305	165400	175760100	2940	2940	2940	2940	0
170	20240305	165300	175760100	2940	2940	2940	2940	0
171	20240305	165200	175760100	2940	2940	2940	2940	0
172	20240305	165100	175760100	2940	2940	2940	2940	0
173	20240305	165000	175760100	2940	2940	2940	2940	0
174	20240305	164900	175760100	2940	2940	2940	2940	0
175	20240305	164800	175760100	2940	2940	2940	2940	0
176	20240305	164700	175760100	2940	2940	2940	2940	0
177	20240305	164600	175760100	2940	2940	2940	2940	0
178	20240305	164500	175760100	2940	2940	2940	2940	0
179	20240305	164400	175760100	2940	2940	2940	2940	0
180	20240305	164300	175760100	2940	2940	2940	2940	0
181	20240305	164200	175760100	2940	2940	2940	2940	0
182	20240305	164100	175760100	2940	2940	2940	2940	1848
183	20240305	164000	175760100	2940	2940	2940	2940	0
184	20240305	163900	175760100	2940	2940	2940	2940	0
185	20240305	163800	175760100	2940	2940	2940	2940	0
186	20240305	163700	175760100	2940	2940	2940	2940	0
187	20240305	163600	175760100	2940	2940	2940	2940	0
188	20240305	163500	175760100	2940	2940	2940	2940	0
189	20240305	163400	175760100	2940	2940	2940	2940	0
190	20240305	163300	175760100	2940	2940	2940	2940	0
191	20240305	163200	175760100	2940	2940	2940	2940	0
192	20240305	163100	175760100	2940	2940	2940	2940	0
193	20240305	163000	175760100	2940	2940	2940	2940	0
194	20240305	162900	175760100	2940	2940	2940	2940	0
195	20240305	162800	175760100	2940	2940	2940	2940	0
196	20240305	162700	175760100	2940	2940	2940	2940	0
197	20240305	162600	175760100	2940	2940	2940	2940	0
198	20240305	162500	175760100	2940	2940	2940	2940	0
199	20240305	162400	175760100	2940	2940	2940	2940	0
200	20240305	162300	175760100	2940	2940	2940	2940	0
201	20240305	162200	175760100	2940	2940	2940	2940	0
202	20240305	162100	175760100	2940	2940	2940	2940	0
203	20240305	162000	175760100	2940	2940	2940	2940	0
204	20240305	161900	175760100	2940	2940	2940	2940	0
205	20240305	161800	175760100	2940	2940	2940	2940	0
206	20240305	161700	175760100	2940	2940	2940	2940	0
207	20240305	161600	175760100	2940	2940	2940	2940	0
208	20240305	161500	175760100	2940	2940	2940	2940	0
209	20240305	161400	175760100	2940	2940	2940	2940	0
210	20240305	161300	175760100	2940	2940	2940	2940	0
211	20240305	161200	175760100	2940	2940	2940	2940	0
212	20240305	161100	175760100	2940	2940	2940	2940	1848
213	20240305	161000	175760100	2940	2940	2940	2940	0
214	20240305	160900	175760100	2940	2940	2940	2940	0
215	20240305	160800	175760100	2940	2940	2940	2940	0
216	20240305	160700	175760100	2940	2940	2940	2940	0
217	20240305	160600	175760100	2940	2940	2940	2940	0
218	20240305	160500	175760100	2940	2940	2940	2940	0
219	20240305	160400	175760100	2940	2940	2940	2940	0
220	20240305	160300	175760100	2940	2940	2940	2940	0
221	20240305	160200	175760100	2940	2940	2940	2940	0
222	20240305	160100	175760100	2940	2940	2940	2940	0
223	20240305	160000	175760100	2940	2940	2940	2940	0
224	20240305	155900	175760100	2940	2940	2940	2940	0
225	20240305	155800	175760100	2940	2940	2940	2940	0
226	20240305	155700	175760100	2940	2940	2940	2940	0
227	20240305	155600	175760100	2940	2940	2940	2940	0
228	20240305	155500	175760100	2940	2940	2940	2940	0
229	20240305	155400	175760100	2940	2940	2940	2940	0
230	20240305	155300	175760100	2940	2940	2940	2940	0
231	20240305	155200	175760100	2940	2940	2940	2940	0
232	20240305	155100	175760100	2940	2940	2940	2940	0
233	20240305	155000	175760100	2940	2940	2940	2940	0
234	20240305	154900	175760100	2940	2940	2940	2940	0
235	20240305	154800	175760100	2940	2940	2940	2940	0
236	20240305	154700	175760100	2940	2940	2940	2940	0
237	20240305	154600	175760100	2940	2940	2940	2940	0
238	20240305	154500	175760100	2940	2940	2940	2940	0
239	20240305	154400	175760100	2940	2940	2940	2940	0
240	20240305	154300	175760100	2940	2940	2940	2940	0
241	20240305	154200	175760100	2940	2940	2940	2940	0
242	20240305	154100	175760100	2940	2940	2940	2940	1848
243	20240305	154000	175760100	2940	2940	2940	2940	0
244	20240305	153900	175760100	2940	2940	2940	2940	0
245	20240305	153800	175760100	2940	2940	2940	2940	0
246	20240305	153700	175760100	2940	2940	2940	2940	0
247	20240305	153600	175760100	2940	2940	2940	2940	0
248	20240305	153500	175760100	2940	2940	2940	2940	0
249	20240305	153400	175760100	2940	2940	2940	2940	0
250	20240305	153300	175760100	2940	2940	2940	2940	0
251	20240305	153200	175760100	2940	2940	2940	2940	0
252	20240305	153100	175760100	2940	2940	2940	2940	0
253	20240305	153000	175760100	2940	2940	2940	2940	1848
254	20240305	152900	170326980	2985	2985	2985	2985	0
255	20240305	152800	170326980	2985	2985	2985	2985	0
256	20240305	152700	170326980	2985	2985	2985	2985	0
257	20240305	152600	170326980	2985	2985	2985	2985	0
258	20240305	152500	170326980	2985	2985	2985	2985	0
259	20240305	152400	170326980	2985	2985	2985	2985	0
260	20240305	152300	170326980	2985	2985	2985	2985	0
261	20240305	152200	170326980	2985	2985	2985	2985	0
262	20240305	152100	170326980	2985	2985	2985	2985	0
263	20240305	152000	170326980	2985	2985	2985	2985	0
264	20240305	151900	170326980	2985	2985	2985	2965	8
265	20240305	151800	170303140	2985	2970	2985	2960	217
266	20240305	151700	169657930	2960	2950	2970	2945	503
267	20240305	151600	168175165	2970	2975	2975	2950	503
268	20240305	151500	166691235	2975	2975	2975	2950	304
269	20240305	151400	165792820	2975	2960	2975	2960	103
270	20240305	151300	165487805	2955	2965	2965	2955	445
271	20240305	151200	164169700	2975	2975	2975	2975	0
272	20240305	151100	164169700	2975	2975	2975	2975	0
273	20240305	151000	164169700	2975	2975	2975	2975	0
274	20240305	150900	164169700	2975	2965	2975	2965	21
275	20240305	150800	164107255	2960	2965	2965	2955	183
276	20240305	150700	163565840	2960	2960	2960	2960	1030
277	20240305	150600	160517040	2960	2960	2960	2960	1
278	20240305	150500	160514080	2960	2960	2960	2960	150
279	20240305	150400	160070080	2980	2970	2980	2970	61
280	20240305	150300	159888900	2980	2980	2980	2980	0
281	20240305	150200	159888900	2980	2980	2980	2980	0
282	20240305	150100	159888900	2980	2980	2980	2980	1000
283	20240305	150000	156908900	2980	2980	2980	2980	50
284	20240305	145900	156759900	2955	2990	2990	2955	31
285	20240305	145800	156668125	2970	2970	2990	2970	2008
286	20240305	145700	150704245	2980	2990	2995	2980	1717
287	20240305	145600	145570910	2995	2990	2995	2990	501
288	20240305	145500	144072915	2990	2990	2990	2990	0
289	20240305	145400	144072915	2990	2990	2990	2990	1
290	20240305	145300	144069925	2980	2990	2995	2980	30
291	20240305	145200	143980320	2995	2980	3000	2980	127
292	20240305	145100	143600545	2990	2990	2990	2990	0
293	20240305	145000	143600545	2990	2980	2990	2980	122
294	20240305	144900	143236975	2980	2980	2980	2980	2
295	20240305	144800	143231015	2955	2955	2955	2955	1
296	20240305	144700	143228060	2955	2970	2970	2955	7
297	20240305	144600	143207350	2970	2970	2970	2960	38
298	20240305	144500	143094690	2980	2980	2980	2980	0
299	20240305	144400	143094690	2980	2980	2980	2980	0
300	20240305	144300	143094690	2980	2980	2980	2980	0
301	20240305	144200	143094690	2980	2980	2980	2980	0
302	20240305	144100	143094690	2980	2970	2980	2970	86
303	20240305	144000	142839190	2970	2970	2970	2970	524
304	20240305	143900	141282910	2970	2970	2970	2970	0
305	20240305	143800	141282910	2970	2960	2970	2950	442
306	20240305	143700	139978840	2970	2970	2970	2970	0
307	20240305	143600	139978840	2970	2970	2970	2970	249
308	20240305	143500	139239310	2970	2970	2970	2970	0
309	20240305	143400	139239310	2970	2970	2970	2970	0
310	20240305	143300	139239310	2970	2970	2970	2970	1
311	20240305	143200	139236340	2950	2970	2970	2950	2
312	20240305	143100	139230420	2970	2960	2970	2960	749
313	20240305	143000	137013370	2970	2970	2970	2970	0
314	20240305	142900	137013370	2970	2960	2970	2960	30
315	20240305	142800	136924560	2975	2975	2975	2975	33
316	20240305	142700	136826385	2980	2980	2980	2980	400
317	20240305	142600	135634385	2980	2970	2980	2970	124
318	20240305	142500	135265995	2970	2950	2970	2950	40
319	20240305	142400	135147895	2970	2970	2970	2970	1
320	20240305	142300	135144925	2970	2970	2970	2970	0
321	20240305	142200	135144925	2970	2970	2970	2970	0
322	20240305	142100	135144925	2970	2980	2980	2950	10002
323	20240305	142000	105561460	2970	2980	2980	2970	2
324	20240305	141900	105555510	2980	2980	2980	2980	0
325	20240305	141800	105555510	2980	2980	2980	2980	0
326	20240305	141700	105555510	2980	2980	2980	2980	0
327	20240305	141600	105555510	2980	2980	2980	2980	0
328	20240305	141500	105555510	2980	2980	2980	2980	0
329	20240305	141400	105555510	2980	2980	2980	2975	1856
330	20240305	141300	100028840	2985	2985	2985	2985	0
331	20240305	141200	100028840	2985	2985	2985	2985	0
332	20240305	141100	100028840	2985	2985	2985	2985	0
333	20240305	141000	100028840	2985	2985	2985	2985	0
334	20240305	140900	100028840	2985	2985	2985	2985	0
335	20240305	140800	100028840	2985	2985	2985	2985	0
336	20240305	140700	100028840	2985	2985	2985	2985	0
337	20240305	140600	100028840	2985	2980	2985	2980	504
338	20240305	140500	98526900	2985	2985	2985	2985	50
339	20240305	140400	98377650	2985	2985	2985	2985	0
340	20240305	140300	98377650	2985	2985	2985	2985	100
341	20240305	140200	98079150	2990	2990	2990	2990	0
342	20240305	140100	98079150	2990	2990	2990	2990	100
343	20240305	140000	97780150	2990	2990	2990	2990	220
344	20240305	135900	97122350	2990	2990	2990	2990	80
345	20240305	135800	96883150	2990	2990	2990	2990	1
346	20240305	135700	96880160	2980	2980	2980	2980	500
347	20240305	135600	95390160	2990	2990	2990	2990	0
348	20240305	135500	95390160	2990	2990	2990	2990	0
349	20240305	135400	95390160	2990	2990	2990	2990	0
350	20240305	135300	95390160	2990	2990	2990	2990	0
351	20240305	135200	95390160	2990	2990	2990	2990	0
352	20240305	135100	95390160	2990	2990	2990	2985	18
353	20240305	135000	95336375	2985	2985	2985	2985	3
354	20240305	134900	95327420	2990	2990	2990	2990	0
355	20240305	134800	95327420	2990	2990	2990	2990	0
356	20240305	134700	95327420	2990	2990	2990	2990	1
357	20240305	134600	95324430	2985	2985	2985	2985	200
358	20240305	134500	94727430	2985	2985	2985	2985	0
359	20240305	134400	94727430	2985	2985	2985	2985	0
360	20240305	134300	94727430	2985	2985	2985	2985	0
361	20240305	134200	94727430	2985	2985	2985	2985	0
362	20240305	134100	94727430	2985	2985	2985	2985	0
363	20240305	134000	94727430	2985	2985	2985	2985	0
364	20240305	133900	94727430	2985	2985	2985	2985	0
365	20240305	133800	94727430	2985	2985	2985	2985	10
366	20240305	133700	94697580	2975	2975	2975	2975	96
367	20240305	133600	94411980	2985	2985	2985	2985	20
368	20240305	133500	94352280	2985	2985	2985	2985	0
369	20240305	133400	94352280	2985	2985	2985	2985	0
370	20240305	133300	94352280	2985	2985	2985	2985	0
371	20240305	133200	94352280	2985	2985	2985	2985	0
372	20240305	133100	94352280	2985	2985	2985	2985	0
373	20240305	133000	94352280	2985	2985	2985	2985	21
374	20240305	132900	94289595	2985	2985	2985	2985	100
375	20240305	132800	93991095	2985	2985	2985	2985	0
376	20240305	132700	93991095	2985	2985	2985	2985	0
377	20240305	132600	93991095	2985	2985	2985	2985	0
378	20240305	132500	93991095	2985	2985	2985	2985	0
379	20240305	132400	93991095	2985	2985	2985	2985	5
380	20240305	132300	93976170	2980	2980	2980	2980	131
381	20240305	132200	93585790	2980	2980	2980	2980	101
382	20240305	132100	93284810	2980	2980	2980	2980	124
383	20240305	132000	92915290	2980	2975	2980	2975	181
384	20240305	131900	92376150	2975	2980	2980	2975	633
385	20240305	131800	90492945	2980	2985	2985	2980	4373
386	20240305	131700	77450680	2990	2990	2990	2990	1164
387	20240305	131600	73970320	3010	2995	3010	2995	422
388	20240305	131500	72706415	3010	3010	3010	3010	0
389	20240305	131400	72706415	3010	3010	3010	3010	0
390	20240305	131300	72706415	3010	3010	3010	3010	0
391	20240305	131200	72706415	3010	3010	3010	3010	0
392	20240305	131100	72706415	3010	3010	3010	3010	0
393	20240305	131000	72706415	3010	3010	3010	3010	0
394	20240305	130900	72706415	3010	3010	3010	3010	0
395	20240305	130800	72706415	3010	3010	3010	3010	0
396	20240305	130700	72706415	3010	2995	3010	2995	32
397	20240305	130600	72610560	3010	3010	3010	3010	0
398	20240305	130500	72610560	3010	3010	3010	3010	0
399	20240305	130400	72610560	3010	3010	3010	3010	0
400	20240305	130300	72610560	3010	3010	3010	3010	0
401	20240305	130200	72610560	3010	3010	3010	3010	0
402	20240305	130100	72610560	3010	3010	3010	3010	0
403	20240305	130000	72610560	3010	3010	3010	3010	0
404	20240305	125900	72610560	3010	3010	3010	3010	0
405	20240305	125800	72610560	3010	3010	3010	3010	0
406	20240305	125700	72610560	3010	3010	3010	3010	0
407	20240305	125600	72610560	3010	3010	3010	3010	178
408	20240305	125500	72074780	3010	3010	3010	3010	0
409	20240305	125400	72074780	3010	3010	3010	3010	0
410	20240305	125300	72074780	3010	3010	3010	3010	0
411	20240305	125200	72074780	3010	3010	3010	3010	0
412	20240305	125100	72074780	3010	3010	3010	3010	0
413	20240305	125000	72074780	3010	3010	3010	3010	0
414	20240305	124900	72074780	3010	3010	3010	3010	0
415	20240305	124800	72074780	3010	3010	3010	3010	50
416	20240305	124700	71924280	3010	3010	3010	3010	0
417	20240305	124600	71924280	3010	3000	3010	3000	206
418	20240305	124500	71306220	3000	3000	3000	3000	0
419	20240305	124400	71306220	3000	3000	3000	3000	0
420	20240305	124300	71306220	3000	3000	3000	3000	3
421	20240305	124200	71297220	2995	2995	2995	2995	18
422	20240305	124100	71243310	2995	2995	2995	2995	0
423	20240305	124000	71243310	2995	2995	2995	2995	0
424	20240305	123900	71243310	2995	3000	3000	2995	8
425	20240305	123800	71219320	3010	3010	3010	3010	0
426	20240305	123700	71219320	3010	3010	3010	3010	0
427	20240305	123600	71219320	3010	3010	3010	3010	0
428	20240305	123500	71219320	3010	3010	3010	3010	0
429	20240305	123400	71219320	3010	3010	3010	3010	0
430	20240305	123300	71219320	3010	3010	3010	3010	0
431	20240305	123200	71219320	3010	3010	3010	3010	0
432	20240305	123100	71219320	3010	3010	3010	3010	0
433	20240305	123000	71219320	3010	3010	3010	3010	0
434	20240305	122900	71219320	3010	3010	3010	3010	0
435	20240305	122800	71219320	3010	3010	3010	3010	0
436	20240305	122700	71219320	3010	3010	3010	3010	0
437	20240305	122600	71219320	3010	3010	3010	3010	0
438	20240305	122500	71219320	3010	3010	3010	3010	0
439	20240305	122400	71219320	3010	3010	3010	3010	10
440	20240305	122300	71189220	3010	3010	3010	3010	0
441	20240305	122200	71189220	3010	3010	3010	3010	0
442	20240305	122100	71189220	3010	2990	3010	2990	55
443	20240305	122000	71024710	2990	2990	2990	2990	6
444	20240305	121900	71006770	2990	2990	2990	2990	5
445	20240305	121800	70991820	2990	2990	2990	2990	0
446	20240305	121700	70991820	2990	2990	2990	2990	0
447	20240305	121600	70991820	2990	2990	2990	2990	151
448	20240305	121500	70540330	2990	2990	2990	2990	10
449	20240305	121400	70510430	2990	2990	2990	2990	0
450	20240305	121300	70510430	2990	2990	2990	2990	1163
451	20240305	121200	67033060	3010	3010	3010	3010	0
452	20240305	121100	67033060	3010	3010	3010	3010	0
453	20240305	121000	67033060	3010	3010	3010	3010	1
454	20240305	120900	67030050	3010	3010	3010	3010	106
455	20240305	120800	66710990	3010	3010	3010	3010	9
456	20240305	120700	66683900	3010	3010	3010	3010	0
457	20240305	120600	66683900	3010	3010	3010	3010	0
458	20240305	120500	66683900	3010	3010	3010	3010	0
459	20240305	120400	66683900	3010	3010	3010	3010	0
460	20240305	120300	66683900	3010	3010	3010	3010	0
461	20240305	120200	66683900	3010	3010	3010	3010	0
462	20240305	120100	66683900	3010	3010	3010	3010	0
463	20240305	120000	66683900	3010	3010	3010	3010	0
464	20240305	115900	66683900	3010	3010	3010	3010	0
465	20240305	115800	66683900	3010	3010	3010	3010	0
466	20240305	115700	66683900	3010	3010	3010	3010	0
467	20240305	115600	66683900	3010	3010	3010	3010	0
468	20240305	115500	66683900	3010	3010	3010	3010	0
469	20240305	115400	66683900	3010	3010	3010	3010	0
470	20240305	115300	66683900	3010	3010	3010	3010	0
471	20240305	115200	66683900	3010	3010	3010	3010	0
472	20240305	115100	66683900	3010	3010	3010	3010	0
473	20240305	115000	66683900	3010	3010	3010	3010	0
474	20240305	114900	66683900	3010	3010	3010	3010	1
475	20240305	114800	66680890	2990	3010	3010	2990	2
476	20240305	114700	66674890	3010	3010	3010	3010	0
477	20240305	114600	66674890	3010	3010	3010	3010	0
478	20240305	114500	66674890	3010	3010	3010	3010	0
479	20240305	114400	66674890	3010	3010	3010	3010	0
480	20240305	114300	66674890	3010	3010	3010	3010	0
481	20240305	114200	66674890	3010	3010	3010	3010	0
482	20240305	114100	66674890	3010	3010	3010	3010	0
483	20240305	114000	66674890	3010	3010	3010	3010	0
484	20240305	113900	66674890	3010	3010	3010	3010	0
485	20240305	113800	66674890	3010	3010	3010	3010	0
486	20240305	113700	66674890	3010	3010	3010	3010	0
487	20240305	113600	66674890	3010	3010	3010	3010	0
488	20240305	113500	66674890	3010	3010	3010	2990	3
489	20240305	113400	66665880	3010	3010	3010	3010	2
490	20240305	113300	66659860	2990	2990	2990	2990	907
491	20240305	113200	63947930	3010	3010	3010	3010	0
492	20240305	113100	63947930	3010	3010	3010	3010	0
493	20240305	113000	63947930	3010	3010	3010	3010	0
494	20240305	112900	63947930	3010	3010	3010	3010	0
495	20240305	112800	63947930	3010	3010	3010	3010	2
496	20240305	112700	63941910	3010	3010	3010	3010	0
497	20240305	112600	63941910	3010	3010	3010	3010	0
498	20240305	112500	63941910	3010	3010	3010	3010	0
499	20240305	112400	63941910	3010	3010	3010	3010	0
500	20240305	112300	63941910	3010	3010	3010	3010	7
501	20240305	112200	63920840	3010	3010	3010	3010	0
502	20240305	112100	63920840	3010	3010	3010	3010	0
503	20240305	112000	63920840	3010	3010	3010	3010	0
504	20240305	111900	63920840	3010	3010	3010	3010	0
505	20240305	111800	63920840	3010	3010	3010	3010	0
506	20240305	111700	63920840	3010	3010	3010	3010	0
507	20240305	111600	63920840	3010	3010	3010	3010	0
508	20240305	111500	63920840	3010	3000	3010	3000	132
509	20240305	111400	63524760	3010	3010	3010	3010	0
510	20240305	111300	63524760	3010	3010	3010	3010	0
511	20240305	111200	63524760	3010	3010	3010	3010	0
512	20240305	111100	63524760	3010	3010	3010	3010	0
513	20240305	111000	63524760	3010	3010	3010	3010	0
514	20240305	110900	63524760	3010	3010	3010	3010	0
515	20240305	110800	63524760	3010	3010	3010	3010	0
516	20240305	110700	63524760	3010	3010	3010	3010	0
517	20240305	110600	63524760	3010	3010	3010	3010	0
518	20240305	110500	63524760	3010	3010	3010	3010	0
519	20240305	110400	63524760	3010	3010	3010	3010	0
520	20240305	110300	63524760	3010	3010	3010	3010	0
521	20240305	110200	63524760	3010	3010	3010	3010	0
522	20240305	110100	63524760	3010	3010	3010	3010	1
523	20240305	110000	63521750	3005	3005	3005	3005	50
524	20240305	105900	63371500	3010	3000	3010	3000	25
525	20240305	105800	63296370	3000	3000	3000	3000	0
526	20240305	105700	63296370	3000	2995	3000	2995	203
527	20240305	105600	62688370	2995	2995	2995	2995	0
528	20240305	105500	62688370	2995	2995	2995	2995	0
529	20240305	105400	62688370	2995	2995	2995	2995	0
530	20240305	105300	62688370	2995	2995	2995	2995	0
531	20240305	105200	62688370	2995	2995	2995	2995	0
532	20240305	105100	62688370	2995	2995	2995	2995	0
533	20240305	105000	62688370	2995	2995	2995	2995	0
534	20240305	104900	62688370	2995	2995	2995	2995	0
535	20240305	104800	62688370	2995	2995	2995	2995	0
536	20240305	104700	62688370	2995	2995	2995	2995	20
537	20240305	104600	62628470	2995	2995	2995	2995	6
538	20240305	104500	62610500	2995	2995	2995	2995	0
539	20240305	104400	62610500	2995	2990	2995	2990	135
540	20240305	104300	62206770	2990	2990	2990	2990	1000
541	20240305	104200	59216770	2990	2990	2990	2990	230
542	20240305	104100	58529070	2990	2990	2990	2990	1
543	20240305	104000	58526080	2990	2980	2990	2980	503
544	20240305	103900	57027120	2995	3000	3000	2980	1216
545	20240305	103800	53398995	2995	2995	2995	2995	178
546	20240305	103700	52865885	3005	3010	3010	2995	7656
547	20240305	103600	29888640	3015	3015	3015	3015	0
548	20240305	103500	29888640	3015	3025	3025	3010	2842
549	20240305	103400	21321855	3045	3045	3045	3045	0
550	20240305	103300	21321855	3045	3045	3045	3045	0
551	20240305	103200	21321855	3045	3045	3045	3045	0
552	20240305	103100	21321855	3045	3045	3045	3045	0
553	20240305	103000	21321855	3045	3045	3045	3045	0
554	20240305	102900	21321855	3045	3045	3045	3045	0
555	20240305	102800	21321855	3045	3045	3045	3045	0
556	20240305	102700	21321855	3045	3045	3045	3045	10
557	20240305	102600	21291405	3045	3045	3045	3045	0
558	20240305	102500	21291405	3045	3045	3045	3045	0
559	20240305	102400	21291405	3045	3045	3045	3045	0
560	20240305	102300	21291405	3045	3045	3045	3045	0
561	20240305	102200	21291405	3045	3045	3045	3045	0
562	20240305	102100	21291405	3045	3045	3045	3045	0
563	20240305	102000	21291405	3045	3045	3045	3045	0
564	20240305	101900	21291405	3045	3045	3045	3045	0
565	20240305	101800	21291405	3045	3045	3045	3045	0
566	20240305	101700	21291405	3045	3045	3045	3045	0
567	20240305	101600	21291405	3045	3045	3045	3045	0
568	20240305	101500	21291405	3045	3045	3045	3045	0
569	20240305	101400	21291405	3045	3045	3045	3045	0
570	20240305	101300	21291405	3045	3045	3045	3045	0
571	20240305	101200	21291405	3045	3045	3045	3045	0
572	20240305	101100	21291405	3045	3045	3045	3045	0
573	20240305	101000	21291405	3045	3025	3045	3025	310
574	20240305	100900	20353455	3045	3045	3045	3045	0
575	20240305	100800	20353455	3045	3045	3045	3045	0
576	20240305	100700	20353455	3045	3045	3045	3045	0
577	20240305	100600	20353455	3045	3045	3045	3045	0
578	20240305	100500	20353455	3045	3045	3045	3045	0
579	20240305	100400	20353455	3045	3045	3045	3045	0
580	20240305	100300	20353455	3045	3045	3045	3045	0
581	20240305	100200	20353455	3045	3045	3045	3045	0
582	20240305	100100	20353455	3045	3045	3045	3045	0
583	20240305	100000	20353455	3045	3045	3045	3045	0
584	20240305	095900	20353455	3045	3045	3045	3045	0
585	20240305	095800	20353455	3045	3045	3045	3045	0
586	20240305	095700	20353455	3045	3045	3045	3045	0
587	20240305	095600	20353455	3045	3045	3045	3045	0
588	20240305	095500	20353455	3045	3045	3045	3045	0
589	20240305	095400	20353455	3045	3045	3045	3045	98
590	20240305	095300	20055045	3045	3045	3045	3045	0
591	20240305	095200	20055045	3045	3045	3045	3045	20
592	20240305	095100	19994145	3020	3025	3025	3020	1200
593	20240305	095000	16368590	3025	3025	3025	3025	0
594	20240305	094900	16368590	3025	3025	3025	3025	0
595	20240305	094800	16368590	3025	3025	3025	3025	0
596	20240305	094700	16368590	3025	3025	3025	3025	4
597	20240305	094600	16356490	3025	3025	3025	3025	0
598	20240305	094500	16356490	3025	3050	3050	3025	2
599	20240305	094400	16350415	3050	3050	3050	3050	0
600	20240305	094300	16350415	3050	3050	3050	3050	0
601	20240305	094200	16350415	3050	3050	3050	3050	0
602	20240305	094100	16350415	3050	3050	3050	3050	1
603	20240305	094000	16347365	3020	3050	3050	3020	3
604	20240305	093900	16338245	3050	3050	3050	3050	2
605	20240305	093800	16332145	3050	3050	3050	3050	1
606	20240305	093700	16329095	3050	3050	3050	3050	0
607	20240305	093600	16329095	3050	3050	3050	3050	0
608	20240305	093500	16329095	3050	3050	3050	3050	0
609	20240305	093400	16329095	3050	3050	3050	3050	30
610	20240305	093300	16237595	3030	3030	3030	3030	0
611	20240305	093200	16237595	3030	3030	3030	3030	0
612	20240305	093100	16237595	3030	3030	3030	3030	91
613	20240305	093000	15961865	3030	3040	3040	3030	1919
614	20240305	092900	10141500	3040	3040	3040	3040	40
615	20240305	092800	10019900	3040	3040	3040	3040	74
616	20240305	092700	9794940	3040	3040	3040	3040	0
617	20240305	092600	9794940	3040	3040	3040	3040	482
618	20240305	092500	8329660	3035	3035	3035	3035	126
619	20240305	092400	7947250	3035	3035	3035	3035	0
620	20240305	092300	7947250	3035	3035	3035	3035	0
621	20240305	092200	7947250	3035	3035	3035	3035	90
622	20240305	092100	7674100	3035	3035	3035	3035	0
623	20240305	092000	7674100	3035	3030	3035	3030	301
624	20240305	091900	6761065	3030	3030	3030	3030	0
625	20240305	091800	6761065	3030	3030	3030	3030	0
626	20240305	091700	6761065	3030	3030	3030	3030	0
627	20240305	091600	6761065	3030	3030	3030	3030	24
628	20240305	091500	6688345	3030	3030	3030	3030	35
629	20240305	091400	6582295	3040	3040	3040	3040	0
630	20240305	091300	6582295	3040	3040	3040	3040	0
631	20240305	091200	6582295	3040	3040	3040	3040	67
632	20240305	091100	6378615	3040	3040	3040	3040	1
633	20240305	091000	6375575	3030	3030	3030	3030	0
634	20240305	090900	6375575	3030	3030	3030	3030	1216
635	20240305	090800	2691095	3040	3040	3040	3040	13
636	20240305	090700	2651575	3040	3045	3045	3040	500
637	20240305	090600	1129110	3045	3045	3045	3045	0
638	20240305	090500	1129110	3045	3045	3045	3045	0
639	20240305	090400	1129110	3045	3045	3045	3045	0
640	20240305	090300	1129110	3045	3045	3045	3045	0
641	20240305	090200	1129110	3045	3045	3045	3045	0
642	20240305	090100	1129110	3045	3045	3045	3045	0
643	20240305	090000	1129110	3045	3060	3060	3045	369