KissMeData/010040/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	185300	114468895	2935	2935	2935	2935	497
3	20240306	185200	114468895	2935	2935	2935	2935	0
4	20240306	185100	114468895	2935	2935	2935	2935	0
5	20240306	185000	114468895	2935	2935	2935	2935	0
6	20240306	184900	114468895	2935	2935	2935	2935	0
7	20240306	184800	114468895	2935	2935	2935	2935	0
8	20240306	184700	114468895	2935	2935	2935	2935	0
9	20240306	184600	114468895	2935	2935	2935	2935	0
10	20240306	184500	114468895	2935	2935	2935	2935	0
11	20240306	184400	114468895	2935	2935	2935	2935	0
12	20240306	184300	114468895	2935	2935	2935	2935	0
13	20240306	184200	114468895	2935	2935	2935	2935	0
14	20240306	184100	114468895	2935	2935	2935	2935	0
15	20240306	184000	114468895	2935	2935	2935	2935	0
16	20240306	183900	114468895	2935	2935	2935	2935	0
17	20240306	183800	114468895	2935	2935	2935	2935	0
18	20240306	183700	114468895	2935	2935	2935	2935	0
19	20240306	183600	114468895	2935	2935	2935	2935	0
20	20240306	183500	114468895	2935	2935	2935	2935	0
21	20240306	183400	114468895	2935	2935	2935	2935	0
22	20240306	183300	114468895	2935	2935	2935	2935	0
23	20240306	183200	114468895	2935	2935	2935	2935	0
24	20240306	183100	114468895	2935	2935	2935	2935	0
25	20240306	183000	114468895	2935	2935	2935	2935	0
26	20240306	182900	114468895	2935	2935	2935	2935	0
27	20240306	182800	114468895	2935	2935	2935	2935	0
28	20240306	182700	114468895	2935	2935	2935	2935	0
29	20240306	182600	114468895	2935	2935	2935	2935	0
30	20240306	182500	114468895	2935	2935	2935	2935	0
31	20240306	182400	114468895	2935	2935	2935	2935	0
32	20240306	182300	114468895	2935	2935	2935	2935	497
33	20240306	182200	114468895	2935	2935	2935	2935	0
34	20240306	182100	114468895	2935	2935	2935	2935	0
35	20240306	182000	114468895	2935	2935	2935	2935	0
36	20240306	181900	114468895	2935	2935	2935	2935	0
37	20240306	181800	114468895	2935	2935	2935	2935	0
38	20240306	181700	114468895	2935	2935	2935	2935	0
39	20240306	181600	114468895	2935	2935	2935	2935	0
40	20240306	181500	114468895	2935	2935	2935	2935	0
41	20240306	181400	114468895	2935	2935	2935	2935	0
42	20240306	181300	114468895	2935	2935	2935	2935	0
43	20240306	181200	114468895	2935	2935	2935	2935	0
44	20240306	181100	114468895	2935	2935	2935	2935	0
45	20240306	181000	114468895	2935	2935	2935	2935	0
46	20240306	180900	114468895	2935	2935	2935	2935	0
47	20240306	180800	114468895	2935	2935	2935	2935	0
48	20240306	180700	114468895	2935	2935	2935	2935	0
49	20240306	180600	114468895	2935	2935	2935	2935	0
50	20240306	180500	114468895	2935	2935	2935	2935	0
51	20240306	180400	114468895	2935	2935	2935	2935	0
52	20240306	180300	114468895	2935	2935	2935	2935	0
53	20240306	180200	114468895	2935	2935	2935	2935	0
54	20240306	180100	114468895	2935	2935	2935	2935	0
55	20240306	180000	114468895	2935	2935	2935	2935	0
56	20240306	175900	114468895	2935	2935	2935	2935	0
57	20240306	175800	114468895	2935	2935	2935	2935	0
58	20240306	175700	114468895	2935	2935	2935	2935	0
59	20240306	175600	114468895	2935	2935	2935	2935	0
60	20240306	175500	114468895	2935	2935	2935	2935	0
61	20240306	175400	114468895	2935	2935	2935	2935	0
62	20240306	175300	114468895	2935	2935	2935	2935	497
63	20240306	175200	114468895	2935	2935	2935	2935	0
64	20240306	175100	114468895	2935	2935	2935	2935	0
65	20240306	175000	114468895	2935	2935	2935	2935	0
66	20240306	174900	114468895	2935	2935	2935	2935	0
67	20240306	174800	114468895	2935	2935	2935	2935	0
68	20240306	174700	114468895	2935	2935	2935	2935	0
69	20240306	174600	114468895	2935	2935	2935	2935	0
70	20240306	174500	114468895	2935	2935	2935	2935	0
71	20240306	174400	114468895	2935	2935	2935	2935	0
72	20240306	174300	114468895	2935	2935	2935	2935	0
73	20240306	174200	114468895	2935	2935	2935	2935	0
74	20240306	174100	114468895	2935	2935	2935	2935	0
75	20240306	174000	114468895	2935	2935	2935	2935	0
76	20240306	173900	114468895	2935	2935	2935	2935	0
77	20240306	173800	114468895	2935	2935	2935	2935	0
78	20240306	173700	114468895	2935	2935	2935	2935	0
79	20240306	173600	114468895	2935	2935	2935	2935	0
80	20240306	173500	114468895	2935	2935	2935	2935	0
81	20240306	173400	114468895	2935	2935	2935	2935	0
82	20240306	173300	114468895	2935	2935	2935	2935	0
83	20240306	173200	114468895	2935	2935	2935	2935	0
84	20240306	173100	114468895	2935	2935	2935	2935	0
85	20240306	173000	114468895	2935	2935	2935	2935	0
86	20240306	172900	114468895	2935	2935	2935	2935	0
87	20240306	172800	114468895	2935	2935	2935	2935	0
88	20240306	172700	114468895	2935	2935	2935	2935	0
89	20240306	172600	114468895	2935	2935	2935	2935	0
90	20240306	172500	114468895	2935	2935	2935	2935	0
91	20240306	172400	114468895	2935	2935	2935	2935	0
92	20240306	172300	114468895	2935	2935	2935	2935	497
93	20240306	172200	114468895	2935	2935	2935	2935	0
94	20240306	172100	114468895	2935	2935	2935	2935	0
95	20240306	172000	114468895	2935	2935	2935	2935	0
96	20240306	171900	114468895	2935	2935	2935	2935	0
97	20240306	171800	114468895	2935	2935	2935	2935	0
98	20240306	171700	114468895	2935	2935	2935	2935	0
99	20240306	171600	114468895	2935	2935	2935	2935	0
100	20240306	171500	114468895	2935	2935	2935	2935	0
101	20240306	171400	114468895	2935	2935	2935	2935	0
102	20240306	171300	114468895	2935	2935	2935	2935	0
103	20240306	171200	114468895	2935	2935	2935	2935	0
104	20240306	171100	114468895	2935	2935	2935	2935	0
105	20240306	171000	114468895	2935	2935	2935	2935	0
106	20240306	170900	114468895	2935	2935	2935	2935	0
107	20240306	170800	114468895	2935	2935	2935	2935	0
108	20240306	170700	114468895	2935	2935	2935	2935	0
109	20240306	170600	114468895	2935	2935	2935	2935	0
110	20240306	170500	114468895	2935	2935	2935	2935	0
111	20240306	170400	114468895	2935	2935	2935	2935	0
112	20240306	170300	114468895	2935	2935	2935	2935	0
113	20240306	170200	114468895	2935	2935	2935	2935	0
114	20240306	170100	114468895	2935	2935	2935	2935	0
115	20240306	170000	114468895	2935	2935	2935	2935	0
116	20240306	165900	114468895	2935	2935	2935	2935	0
117	20240306	165800	114468895	2935	2935	2935	2935	0
118	20240306	165700	114468895	2935	2935	2935	2935	0
119	20240306	165600	114468895	2935	2935	2935	2935	0
120	20240306	165500	114468895	2935	2935	2935	2935	0
121	20240306	165400	114468895	2935	2935	2935	2935	0
122	20240306	165300	114468895	2935	2935	2935	2935	497
123	20240306	165200	114468895	2935	2935	2935	2935	0
124	20240306	165100	114468895	2935	2935	2935	2935	0
125	20240306	165000	114468895	2935	2935	2935	2935	0
126	20240306	164900	114468895	2935	2935	2935	2935	0
127	20240306	164800	114468895	2935	2935	2935	2935	0
128	20240306	164700	114468895	2935	2935	2935	2935	0
129	20240306	164600	114468895	2935	2935	2935	2935	0
130	20240306	164500	114468895	2935	2935	2935	2935	0
131	20240306	164400	114468895	2935	2935	2935	2935	0
132	20240306	164300	114468895	2935	2935	2935	2935	0
133	20240306	164200	114468895	2935	2935	2935	2935	0
134	20240306	164100	114468895	2935	2935	2935	2935	0
135	20240306	164000	114468895	2935	2935	2935	2935	0
136	20240306	163900	114468895	2935	2935	2935	2935	0
137	20240306	163800	114468895	2935	2935	2935	2935	0
138	20240306	163700	114468895	2935	2935	2935	2935	0
139	20240306	163600	114468895	2935	2935	2935	2935	0
140	20240306	163500	114468895	2935	2935	2935	2935	0
141	20240306	163400	114468895	2935	2935	2935	2935	0
142	20240306	163300	114468895	2935	2935	2935	2935	0
143	20240306	163200	114468895	2935	2935	2935	2935	0
144	20240306	163100	114468895	2935	2935	2935	2935	0
145	20240306	163000	114468895	2935	2935	2935	2935	0
146	20240306	162900	114468895	2935	2935	2935	2935	0
147	20240306	162800	114468895	2935	2935	2935	2935	0
148	20240306	162700	114468895	2935	2935	2935	2935	0
149	20240306	162600	114468895	2935	2935	2935	2935	0
150	20240306	162500	114468895	2935	2935	2935	2935	0
151	20240306	162400	114468895	2935	2935	2935	2935	0
152	20240306	162300	114468895	2935	2935	2935	2935	497
153	20240306	162200	114468895	2935	2935	2935	2935	0
154	20240306	162100	114468895	2935	2935	2935	2935	0
155	20240306	162000	114468895	2935	2935	2935	2935	0
156	20240306	161900	114468895	2935	2935	2935	2935	0
157	20240306	161800	114468895	2935	2935	2935	2935	0
158	20240306	161700	114468895	2935	2935	2935	2935	0
159	20240306	161600	114468895	2935	2935	2935	2935	0
160	20240306	161500	114468895	2935	2935	2935	2935	0
161	20240306	161400	114468895	2935	2935	2935	2935	0
162	20240306	161300	114468895	2935	2935	2935	2935	0
163	20240306	161200	114468895	2935	2935	2935	2935	0
164	20240306	161100	114468895	2935	2935	2935	2935	0
165	20240306	161000	114468895	2935	2935	2935	2935	0
166	20240306	160900	114468895	2935	2935	2935	2935	0
167	20240306	160800	114468895	2935	2935	2935	2935	0
168	20240306	160700	114468895	2935	2935	2935	2935	0
169	20240306	160600	114468895	2935	2935	2935	2935	0
170	20240306	160500	114468895	2935	2935	2935	2935	0
171	20240306	160400	114468895	2935	2935	2935	2935	0
172	20240306	160300	114468895	2935	2935	2935	2935	0
173	20240306	160200	114468895	2935	2935	2935	2935	0
174	20240306	160100	114468895	2935	2935	2935	2935	0
175	20240306	160000	114468895	2935	2935	2935	2935	0
176	20240306	155900	114468895	2935	2935	2935	2935	0
177	20240306	155800	114468895	2935	2935	2935	2935	0
178	20240306	155700	114468895	2935	2935	2935	2935	0
179	20240306	155600	114468895	2935	2935	2935	2935	0
180	20240306	155500	114468895	2935	2935	2935	2935	0
181	20240306	155400	114468895	2935	2935	2935	2935	0
182	20240306	155300	114468895	2935	2935	2935	2935	497
183	20240306	155200	114468895	2935	2935	2935	2935	0
184	20240306	155100	114468895	2935	2935	2935	2935	0
185	20240306	155000	114468895	2935	2935	2935	2935	0
186	20240306	154900	114468895	2935	2935	2935	2935	0
187	20240306	154800	114468895	2935	2935	2935	2935	0
188	20240306	154700	114468895	2935	2935	2935	2935	0
189	20240306	154600	114468895	2935	2935	2935	2935	0
190	20240306	154500	114468895	2935	2935	2935	2935	0
191	20240306	154400	114468895	2935	2935	2935	2935	0
192	20240306	154300	114468895	2935	2935	2935	2935	0
193	20240306	154200	114468895	2935	2935	2935	2935	0
194	20240306	154100	114468895	2935	2935	2935	2935	0
195	20240306	154000	114468895	2935	2935	2935	2935	0
196	20240306	153900	114468895	2935	2935	2935	2935	0
197	20240306	153800	114468895	2935	2935	2935	2935	0
198	20240306	153700	114468895	2935	2935	2935	2935	0
199	20240306	153600	114468895	2935	2935	2935	2935	0
200	20240306	153500	114468895	2935	2935	2935	2935	0
201	20240306	153400	114468895	2935	2935	2935	2935	0
202	20240306	153300	114468895	2935	2935	2935	2935	0
203	20240306	153200	114468895	2935	2935	2935	2935	0
204	20240306	153100	114468895	2935	2935	2935	2935	0
205	20240306	153000	114468895	2935	2935	2935	2935	497
206	20240306	152900	113010200	2935	2935	2935	2935	0
207	20240306	152800	113010200	2935	2935	2935	2935	0
208	20240306	152700	113010200	2935	2935	2935	2935	0
209	20240306	152600	113010200	2935	2935	2935	2935	0
210	20240306	152500	113010200	2935	2935	2935	2935	0
211	20240306	152400	113010200	2935	2935	2935	2935	0
212	20240306	152300	113010200	2935	2935	2935	2935	0
213	20240306	152200	113010200	2935	2935	2935	2935	0
214	20240306	152100	113010200	2935	2935	2935	2935	0
215	20240306	152000	113010200	2935	2935	2935	2935	0
216	20240306	151900	113010200	2935	2935	2935	2935	12
217	20240306	151800	112974980	2935	2935	2935	2935	0
218	20240306	151700	112974980	2935	2935	2935	2935	0
219	20240306	151600	112974980	2935	2935	2935	2935	1
220	20240306	151500	112972045	2930	2930	2930	2930	114
221	20240306	151400	112638025	2935	2935	2935	2935	303
222	20240306	151300	111748720	2935	2935	2935	2935	0
223	20240306	151200	111748720	2935	2935	2935	2935	13
224	20240306	151100	111710565	2930	2930	2930	2930	3
225	20240306	151000	111701775	2930	2930	2930	2930	295
226	20240306	150900	110837425	2930	2930	2930	2930	0
227	20240306	150800	110837425	2930	2930	2930	2930	0
228	20240306	150700	110837425	2930	2930	2930	2930	187
229	20240306	150600	110289515	2930	2930	2930	2930	0
230	20240306	150500	110289515	2930	2935	2935	2930	66
231	20240306	150400	110095965	2925	2925	2925	2925	0
232	20240306	150300	110095965	2925	2925	2925	2925	4
233	20240306	150200	110084265	2930	2930	2930	2930	0
234	20240306	150100	110084265	2930	2930	2930	2930	0
235	20240306	150000	110084265	2930	2930	2930	2930	9
236	20240306	145900	110057895	2925	2930	2930	2925	4
237	20240306	145800	110046190	2925	2925	2925	2925	1
238	20240306	145700	110043265	2925	2925	2925	2925	200
239	20240306	145600	109458265	2925	2925	2925	2925	5
240	20240306	145500	109443640	2925	2925	2925	2925	320
241	20240306	145400	108507640	2925	2925	2925	2925	0
242	20240306	145300	108507640	2925	2925	2925	2925	0
243	20240306	145200	108507640	2925	2925	2925	2925	4
244	20240306	145100	108495940	2930	2930	2930	2930	1
245	20240306	145000	108493010	2925	2925	2925	2925	0
246	20240306	144900	108493010	2925	2925	2925	2925	0
247	20240306	144800	108493010	2925	2925	2925	2925	3
248	20240306	144700	108484235	2930	2930	2930	2930	3
249	20240306	144600	108475445	2935	2935	2935	2935	1
250	20240306	144500	108472510	2925	2930	2930	2925	15
251	20240306	144400	108428585	2930	2930	2930	2930	0
252	20240306	144300	108428585	2930	2930	2930	2930	0
253	20240306	144200	108428585	2930	2930	2930	2930	80
254	20240306	144100	108194185	2925	2925	2925	2925	3
255	20240306	144000	108185410	2940	2940	2940	2940	0
256	20240306	143900	108185410	2940	2940	2940	2940	8
257	20240306	143800	108161890	2925	2925	2925	2925	0
258	20240306	143700	108161890	2925	2930	2930	2925	1659
259	20240306	143600	103301695	2930	2930	2930	2930	484
260	20240306	143500	101883575	2930	2930	2930	2930	100
261	20240306	143400	101590575	2930	2930	2930	2930	5
262	20240306	143300	101575925	2930	2930	2930	2930	0
263	20240306	143200	101575925	2930	2930	2930	2930	0
264	20240306	143100	101575925	2930	2930	2930	2930	0
265	20240306	143000	101575925	2930	2930	2930	2930	4
266	20240306	142900	101564205	2935	2935	2935	2935	12
267	20240306	142800	101528985	2935	2935	2935	2935	2
268	20240306	142700	101523115	2930	2930	2930	2930	0
269	20240306	142600	101523115	2930	2930	2930	2930	3
270	20240306	142500	101514325	2935	2935	2935	2935	0
271	20240306	142400	101514325	2935	2935	2935	2935	0
272	20240306	142300	101514325	2935	2935	2935	2935	91
273	20240306	142200	101247240	2930	2930	2930	2930	5
274	20240306	142100	101232590	2930	2930	2930	2930	380
275	20240306	142000	100119190	2930	2930	2930	2930	39
276	20240306	141900	100004920	2930	2930	2930	2930	0
277	20240306	141800	100004920	2930	2935	2935	2930	15
278	20240306	141700	99960915	2935	2935	2935	2935	0
279	20240306	141600	99960915	2935	2935	2935	2935	0
280	20240306	141500	99960915	2935	2935	2935	2935	24
281	20240306	141400	99890475	2930	2930	2930	2930	3
282	20240306	141300	99881685	2930	2930	2930	2930	0
283	20240306	141200	99881685	2930	2930	2930	2930	0
284	20240306	141100	99881685	2930	2930	2930	2930	5
285	20240306	141000	99867035	2935	2935	2935	2935	0
286	20240306	140900	99867035	2935	2940	2940	2935	2
287	20240306	140800	99861160	2940	2940	2940	2940	0
288	20240306	140700	99861160	2940	2930	2940	2930	6
289	20240306	140600	99843550	2930	2930	2930	2930	0
290	20240306	140500	99843550	2930	2930	2930	2930	0
291	20240306	140400	99843550	2930	2930	2930	2930	0
292	20240306	140300	99843550	2930	2930	2930	2930	160
293	20240306	140200	99374750	2930	2930	2930	2930	0
294	20240306	140100	99374750	2930	2930	2930	2930	0
295	20240306	140000	99374750	2930	2930	2930	2930	5
296	20240306	135900	99360100	2930	2930	2930	2930	0
297	20240306	135800	99360100	2930	2930	2930	2930	6
298	20240306	135700	99342520	2930	2930	2930	2930	0
299	20240306	135600	99342520	2930	2930	2930	2930	4
300	20240306	135500	99330800	2930	2930	2930	2930	0
301	20240306	135400	99330800	2930	2930	2930	2930	0
302	20240306	135300	99330800	2930	2930	2930	2930	33
303	20240306	135200	99234110	2925	2935	2950	2925	4035
304	20240306	135100	87403030	2935	2935	2935	2935	0
305	20240306	135000	87403030	2935	2935	2935	2935	0
306	20240306	134900	87403030	2935	2935	2935	2935	5
307	20240306	134800	87388355	2940	2940	2940	2940	150
308	20240306	134700	86947355	2935	2940	2940	2935	1745
309	20240306	134600	81825775	2935	2935	2935	2935	0
310	20240306	134500	81825775	2935	2935	2935	2935	4
311	20240306	134400	81814035	2950	2950	2950	2950	10
312	20240306	134300	81784535	2940	2940	2940	2940	0
313	20240306	134200	81784535	2940	2940	2940	2940	0
314	20240306	134100	81784535	2940	2940	2940	2940	0
315	20240306	134000	81784535	2940	2940	2940	2940	502
316	20240306	133900	80308655	2940	2940	2940	2940	0
317	20240306	133800	80308655	2940	2940	2940	2940	5
318	20240306	133700	80293955	2940	2940	2940	2940	0
319	20240306	133600	80293955	2940	2940	2940	2940	0
320	20240306	133500	80293955	2940	2940	2940	2940	0
321	20240306	133400	80293955	2940	2940	2940	2940	0
322	20240306	133300	80293955	2940	2940	2940	2940	3
323	20240306	133200	80285135	2940	2940	2950	2935	4387
324	20240306	133100	67388045	2940	2940	2940	2940	0
325	20240306	133000	67388045	2940	2940	2940	2940	0
326	20240306	132900	67388045	2940	2940	2940	2940	3
327	20240306	132800	67379225	2940	2940	2940	2940	0
328	20240306	132700	67379225	2940	2940	2940	2940	0
329	20240306	132600	67379225	2940	2940	2940	2940	5
330	20240306	132500	67364525	2940	2940	2940	2940	49
331	20240306	132400	67220465	2940	2940	2940	2940	0
332	20240306	132300	67220465	2940	2940	2940	2940	0
333	20240306	132200	67220465	2940	2940	2940	2940	4
334	20240306	132100	67208705	2940	2940	2940	2940	0
335	20240306	132000	67208705	2940	2940	2940	2940	100
336	20240306	131900	66914705	2940	2940	2940	2940	0
337	20240306	131800	66914705	2940	2940	2940	2940	3
338	20240306	131700	66905885	2940	2940	2940	2940	0
339	20240306	131600	66905885	2940	2940	2940	2940	0
340	20240306	131500	66905885	2940	2940	2940	2940	5
341	20240306	131400	66891185	2950	2950	2950	2950	0
342	20240306	131300	66891185	2950	2950	2950	2950	0
343	20240306	131200	66891185	2950	2950	2950	2950	4
344	20240306	131100	66879385	2950	2940	2950	2940	106
345	20240306	131000	66566725	2945	2945	2945	2945	2
346	20240306	130900	66560835	2940	2940	2940	2940	0
347	20240306	130800	66560835	2940	2940	2940	2940	0
348	20240306	130700	66560835	2940	2940	2940	2940	3
349	20240306	130600	66552015	2940	2940	2940	2940	1
350	20240306	130500	66549075	2950	2950	2950	2950	2
351	20240306	130400	66543175	2940	2940	2940	2940	5
352	20240306	130300	66528475	2940	2940	2940	2940	0
353	20240306	130200	66528475	2940	2945	2945	2940	1257
354	20240306	130100	62827645	2945	2945	2945	2945	500
355	20240306	130000	61355145	2940	2940	2940	2940	3
356	20240306	125900	61346325	2940	2940	2940	2940	0
357	20240306	125800	61346325	2940	2940	2940	2940	0
358	20240306	125700	61346325	2940	2940	2940	2940	0
359	20240306	125600	61346325	2940	2940	2940	2940	3
360	20240306	125500	61337505	2940	2945	2945	2940	101
361	20240306	125400	61040550	2945	2945	2945	2945	2700
362	20240306	125300	53089050	2945	2945	2945	2945	5
363	20240306	125200	53074325	2950	2950	2950	2950	0
364	20240306	125100	53074325	2950	2950	2950	2950	1
365	20240306	125000	53071375	2950	2950	2950	2950	4
366	20240306	124900	53059575	2945	2945	2945	2945	134
367	20240306	124800	52664945	2945	2945	2945	2945	0
368	20240306	124700	52664945	2945	2945	2945	2945	0
369	20240306	124600	52664945	2945	2945	2950	2945	3
370	20240306	124500	52656105	2945	2945	2945	2945	3
371	20240306	124400	52647270	2945	2945	2945	2945	0
372	20240306	124300	52647270	2945	2945	2945	2945	0
373	20240306	124200	52647270	2945	2945	2945	2945	0
374	20240306	124100	52647270	2945	2945	2945	2945	5
375	20240306	124000	52632545	2945	2945	2945	2945	0
376	20240306	123900	52632545	2945	2945	2945	2945	0
377	20240306	123800	52632545	2945	2945	2945	2945	0
378	20240306	123700	52632545	2945	2950	2950	2945	344
379	20240306	123600	51619370	2945	2945	2945	2945	1155
380	20240306	123500	48217895	2945	2945	2945	2945	0
381	20240306	123400	48217895	2945	2945	2945	2945	0
382	20240306	123300	48217895	2945	2945	2945	2945	3
383	20240306	123200	48209060	2950	2950	2950	2950	2
384	20240306	123100	48203160	2945	2945	2945	2945	1498
385	20240306	123000	43791550	2945	2945	2945	2945	5
386	20240306	122900	43776825	2945	2945	2945	2945	0
387	20240306	122800	43776825	2945	2945	2945	2945	0
388	20240306	122700	43776825	2945	2945	2945	2945	0
389	20240306	122600	43776825	2945	2945	2945	2945	3
390	20240306	122500	43767990	2945	2945	2945	2945	0
391	20240306	122400	43767990	2945	2945	2945	2945	0
392	20240306	122300	43767990	2945	2945	2945	2945	0
393	20240306	122200	43767990	2945	2945	2945	2945	3
394	20240306	122100	43759155	2945	2945	2945	2945	0
395	20240306	122000	43759155	2945	2945	2945	2945	30
396	20240306	121900	43670805	2945	2945	2945	2945	5
397	20240306	121800	43656080	2950	2950	2950	2950	0
398	20240306	121700	43656080	2950	2950	2950	2950	0
399	20240306	121600	43656080	2950	2950	2950	2950	1
400	20240306	121500	43653130	2945	2945	2945	2945	4
401	20240306	121400	43641350	2950	2950	2950	2950	0
402	20240306	121300	43641350	2950	2950	2950	2950	2
403	20240306	121200	43635450	2945	2945	2945	2945	0
404	20240306	121100	43635450	2945	2945	2945	2945	3
405	20240306	121000	43626615	2945	2945	2945	2945	0
406	20240306	120900	43626615	2945	2945	2945	2945	0
407	20240306	120800	43626615	2945	2945	2945	2945	25
408	20240306	120700	43552990	2950	2950	2950	2950	0
409	20240306	120600	43552990	2950	2950	2950	2950	0
410	20240306	120500	43552990	2950	2950	2950	2950	0
411	20240306	120400	43552990	2950	2945	2950	2945	5
412	20240306	120300	43538260	2945	2945	2945	2945	0
413	20240306	120200	43538260	2945	2945	2945	2945	0
414	20240306	120100	43538260	2945	2950	2950	2945	845
415	20240306	120000	41049530	2950	2945	2950	2945	5
416	20240306	115900	41034800	2950	2950	2950	2950	1
417	20240306	115800	41031850	2945	2945	2945	2945	0
418	20240306	115700	41031850	2945	2945	2945	2945	0
419	20240306	115600	41031850	2945	2945	2945	2945	5
420	20240306	115500	41017125	2955	2955	2955	2955	0
421	20240306	115400	41017125	2955	2950	2955	2950	170
422	20240306	115300	40515595	2945	2945	2945	2945	0
423	20240306	115200	40515595	2945	2950	2950	2945	7
424	20240306	115100	40494960	2950	2950	2950	2950	0
425	20240306	115000	40494960	2950	2950	2950	2950	0
426	20240306	114900	40494960	2950	2950	2950	2950	1
427	20240306	114800	40492010	2945	2945	2945	2945	3
428	20240306	114700	40483175	2950	2950	2950	2950	47
429	20240306	114600	40344525	2945	2945	2945	2945	0
430	20240306	114500	40344525	2945	2945	2945	2945	5
431	20240306	114400	40329800	2945	2945	2945	2945	0
432	20240306	114300	40329800	2945	2945	2945	2945	0
433	20240306	114200	40329800	2945	2945	2945	2945	0
434	20240306	114100	40329800	2945	2945	2945	2945	4
435	20240306	114000	40318020	2945	2945	2945	2945	0
436	20240306	113900	40318020	2945	2945	2945	2945	0
437	20240306	113800	40318020	2945	2945	2945	2945	0
438	20240306	113700	40318020	2945	2945	2945	2945	692
439	20240306	113600	38280080	2945	2945	2945	2945	0
440	20240306	113500	38280080	2945	2945	2945	2945	0
441	20240306	113400	38280080	2945	2945	2945	2945	25
442	20240306	113300	38206455	2945	2945	2945	2945	0
443	20240306	113200	38206455	2945	2945	2945	2945	50
444	20240306	113100	38059205	2945	2945	2945	2945	0
445	20240306	113000	38059205	2945	2945	2945	2945	4
446	20240306	112900	38047425	2945	2945	2945	2945	0
447	20240306	112800	38047425	2945	2945	2945	2945	0
448	20240306	112700	38047425	2945	2945	2945	2945	0
449	20240306	112600	38047425	2945	2945	2945	2945	3
450	20240306	112500	38038590	2950	2950	2950	2950	0
451	20240306	112400	38038590	2950	2950	2950	2950	95
452	20240306	112300	37758340	2950	2950	2950	2950	5
453	20240306	112200	37743590	2945	2945	2945	2945	0
454	20240306	112100	37743590	2945	2945	2945	2945	0
455	20240306	112000	37743590	2945	2945	2945	2945	0
456	20240306	111900	37743590	2945	2945	2945	2945	3
457	20240306	111800	37734755	2950	2950	2950	2950	0
458	20240306	111700	37734755	2950	2950	2950	2950	50
459	20240306	111600	37587255	2950	2950	2950	2950	20
460	20240306	111500	37528255	2940	2950	2950	2940	678
461	20240306	111400	35532375	2950	2950	2950	2945	5021
462	20240306	111300	20721545	2950	2950	2950	2950	0
463	20240306	111200	20721545	2950	2950	2950	2950	5
464	20240306	111100	20706795	2955	2955	2955	2955	0
465	20240306	111000	20706795	2955	2955	2955	2955	12
466	20240306	110900	20671335	2955	2955	2955	2955	6
467	20240306	110800	20653605	2950	2950	2950	2950	0
468	20240306	110700	20653605	2950	2950	2950	2950	4
469	20240306	110600	20641805	2950	2950	2950	2950	0
470	20240306	110500	20641805	2950	2950	2950	2950	0
471	20240306	110400	20641805	2950	2950	2950	2950	3
472	20240306	110300	20632955	2955	2955	2955	2955	0
473	20240306	110200	20632955	2955	2955	2955	2955	10
474	20240306	110100	20603405	2955	2955	2955	2955	10
475	20240306	110000	20573855	2950	2950	2950	2950	45
476	20240306	105900	20441105	2955	2955	2955	2955	0
477	20240306	105800	20441105	2955	2955	2955	2955	0
478	20240306	105700	20441105	2955	2955	2955	2955	1
479	20240306	105600	20438150	2950	2950	2950	2950	5
480	20240306	105500	20423400	2950	2950	2950	2950	0
481	20240306	105400	20423400	2950	2950	2950	2950	0
482	20240306	105300	20423400	2950	2950	2950	2950	0
483	20240306	105200	20423400	2950	2950	2950	2950	3
484	20240306	105100	20414550	2950	2950	2950	2950	0
485	20240306	105000	20414550	2950	2950	2950	2950	0
486	20240306	104900	20414550	2950	2950	2950	2950	5
487	20240306	104800	20399800	2950	2950	2950	2950	0
488	20240306	104700	20399800	2950	2950	2950	2950	0
489	20240306	104600	20399800	2950	2950	2950	2950	0
490	20240306	104500	20399800	2950	2950	2950	2950	33
491	20240306	104400	20302450	2950	2950	2950	2950	0
492	20240306	104300	20302450	2950	2950	2950	2950	0
493	20240306	104200	20302450	2950	2950	2950	2950	0
494	20240306	104100	20302450	2950	2950	2950	2950	3
495	20240306	104000	20293600	2955	2955	2955	2955	0
496	20240306	103900	20293600	2955	2955	2955	2955	20
497	20240306	103800	20234500	2950	2955	2955	2950	35
498	20240306	103700	20131100	2950	2950	2950	2950	0
499	20240306	103600	20131100	2950	2950	2950	2950	200
500	20240306	103500	19541100	2950	2950	2950	2950	0
501	20240306	103400	19541100	2950	2950	2950	2950	4
502	20240306	103300	19529300	2955	2955	2955	2955	50
503	20240306	103200	19381550	2950	2950	2950	2950	0
504	20240306	103100	19381550	2950	2950	2950	2950	0
505	20240306	103000	19381550	2950	2950	2950	2950	0
506	20240306	102900	19381550	2950	2955	2955	2950	53
507	20240306	102800	19224950	2955	2955	2955	2955	210
508	20240306	102700	18604400	2955	2955	2955	2955	150
509	20240306	102600	18161150	2950	2950	2950	2950	5
510	20240306	102500	18146400	2955	2955	2955	2955	4
511	20240306	102400	18134580	2955	2955	2955	2955	43
512	20240306	102300	18007515	2955	2955	2955	2955	195
513	20240306	102200	17431290	2955	2955	2955	2955	0
514	20240306	102100	17431290	2955	2955	2955	2955	0
515	20240306	102000	17431290	2955	2955	2955	2955	0
516	20240306	101900	17431290	2955	2955	2955	2955	0
517	20240306	101800	17431290	2955	2955	2955	2955	3
518	20240306	101700	17422425	2955	2955	2955	2955	0
519	20240306	101600	17422425	2955	2955	2955	2955	5
520	20240306	101500	17407650	2960	2960	2960	2960	0
521	20240306	101400	17407650	2960	2960	2960	2960	0
522	20240306	101300	17407650	2960	2960	2960	2960	1
523	20240306	101200	17404690	2950	2955	2955	2950	364
524	20240306	101100	16329925	2955	2955	2955	2955	7
525	20240306	101000	16309240	2960	2960	2960	2960	2
526	20240306	100900	16303320	2950	2950	2950	2950	361
527	20240306	100800	15238370	2950	2950	2950	2950	0
528	20240306	100700	15238370	2950	2950	2950	2950	3
529	20240306	100600	15229520	2950	2950	2950	2950	0
530	20240306	100500	15229520	2950	2950	2950	2950	0
531	20240306	100400	15229520	2950	2950	2950	2950	5
532	20240306	100300	15214770	2960	2960	2960	2960	0
533	20240306	100200	15214770	2960	2960	2960	2960	0
534	20240306	100100	15214770	2960	2960	2960	2960	518
535	20240306	100000	13681490	2950	2950	2950	2950	4
536	20240306	095900	13669690	2955	2955	2955	2955	5
537	20240306	095800	13654915	2950	2950	2950	2950	0
538	20240306	095700	13654915	2950	2950	2950	2950	0
539	20240306	095600	13654915	2950	2950	2950	2950	3
540	20240306	095500	13646065	2955	2955	2955	2955	30
541	20240306	095400	13557415	2955	2955	2955	2955	10
542	20240306	095300	13527865	2950	2950	2950	2950	5
543	20240306	095200	13513115	2955	2955	2955	2955	240
544	20240306	095100	12803915	2960	2960	2960	2960	0
545	20240306	095000	12803915	2960	2960	2960	2960	1
546	20240306	094900	12800955	2955	2955	2955	2955	260
547	20240306	094800	12032655	2955	2955	2955	2955	193
548	20240306	094700	11462340	2960	2960	2960	2960	0
549	20240306	094600	11462340	2960	2960	2960	2960	1
550	20240306	094500	11459380	2955	2955	2955	2955	3
551	20240306	094400	11450515	2955	2955	2955	2955	0
552	20240306	094300	11450515	2955	2955	2955	2955	0
553	20240306	094200	11450515	2955	2955	2955	2955	5
554	20240306	094100	11435740	2960	2960	2960	2960	0
555	20240306	094000	11435740	2960	2960	2960	2960	0
556	20240306	093900	11435740	2960	2960	2960	2960	0
557	20240306	093800	11435740	2960	2955	2960	2955	4
558	20240306	093700	11423915	2960	2960	2960	2960	0
559	20240306	093600	11423915	2960	2960	2960	2960	0
560	20240306	093500	11423915	2960	2960	2960	2960	2
561	20240306	093400	11417995	2955	2955	2955	2955	98
562	20240306	093300	11128405	2950	2955	2955	2950	23
563	20240306	093200	11060455	2960	2960	2960	2960	11
564	20240306	093100	11027895	2960	2955	2960	2955	6
565	20240306	093000	11010160	2960	2960	2960	2960	0
566	20240306	092900	11010160	2960	2960	2960	2960	1
567	20240306	092800	11007200	2950	2950	2950	2950	3
568	20240306	092700	10998350	2950	2950	2950	2950	0
569	20240306	092600	10998350	2950	2950	2950	2950	4
570	20240306	092500	10986550	2945	2945	2945	2945	0
571	20240306	092400	10986550	2945	2945	2945	2945	0
572	20240306	092300	10986550	2945	2945	2945	2945	0
573	20240306	092200	10986550	2945	2945	2945	2945	3
574	20240306	092100	10977715	2960	2960	2960	2960	1
575	20240306	092000	10974755	2940	2940	2940	2940	0
576	20240306	091900	10974755	2940	2945	2945	2940	145
577	20240306	091800	10548400	2945	2945	2945	2945	0
578	20240306	091700	10548400	2945	2945	2945	2945	913
579	20240306	091600	7859615	2945	2945	2945	2945	216
580	20240306	091500	7223495	2945	2950	2950	2945	1152
581	20240306	091400	3826315	2950	2950	2950	2950	0
582	20240306	091300	3826315	2950	2955	2960	2950	625
583	20240306	091200	1979695	2955	2955	2955	2955	117
584	20240306	091100	1633960	2955	2955	2955	2955	17
585	20240306	091000	1583725	2955	2955	2955	2955	61
586	20240306	090900	1403470	2955	2955	2955	2955	39
587	20240306	090800	1288225	2955	2955	2955	2955	212
588	20240306	090700	661765	2960	2960	2960	2960	3
589	20240306	090600	652885	2960	2960	2960	2960	19
590	20240306	090500	596645	2960	2960	2960	2960	1
591	20240306	090400	593685	2955	2955	2955	2955	3
592	20240306	090300	584820	2960	2960	2960	2960	26
593	20240306	090200	507860	2965	2965	2965	2965	0
594	20240306	090100	507860	2965	2965	2965	2965	0
595	20240306	090000	507860	2965	2970	2970	2965	171