KissMeData/037030/min/candle-20240308.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240308	191800	214573490	2940	2940	2940	2940	3235
3	20240308	191700	214573490	2940	2940	2940	2940	0
4	20240308	191600	214573490	2940	2940	2940	2940	0
5	20240308	191500	214573490	2940	2940	2940	2940	0
6	20240308	191400	214573490	2940	2940	2940	2940	0
7	20240308	191300	214573490	2940	2940	2940	2940	0
8	20240308	191200	214573490	2940	2940	2940	2940	0
9	20240308	191100	214573490	2940	2940	2940	2940	0
10	20240308	191000	214573490	2940	2940	2940	2940	0
11	20240308	190900	214573490	2940	2940	2940	2940	0
12	20240308	190800	214573490	2940	2940	2940	2940	0
13	20240308	190700	214573490	2940	2940	2940	2940	0
14	20240308	190600	214573490	2940	2940	2940	2940	0
15	20240308	190500	214573490	2940	2940	2940	2940	0
16	20240308	190400	214573490	2940	2940	2940	2940	0
17	20240308	190300	214573490	2940	2940	2940	2940	0
18	20240308	190200	214573490	2940	2940	2940	2940	0
19	20240308	190100	214573490	2940	2940	2940	2940	0
20	20240308	190000	214573490	2940	2940	2940	2940	0
21	20240308	185900	214573490	2940	2940	2940	2940	0
22	20240308	185800	214573490	2940	2940	2940	2940	0
23	20240308	185700	214573490	2940	2940	2940	2940	0
24	20240308	185600	214573490	2940	2940	2940	2940	0
25	20240308	185500	214573490	2940	2940	2940	2940	0
26	20240308	185400	214573490	2940	2940	2940	2940	0
27	20240308	185300	214573490	2940	2940	2940	2940	0
28	20240308	185200	214573490	2940	2940	2940	2940	0
29	20240308	185100	214573490	2940	2940	2940	2940	0
30	20240308	185000	214573490	2940	2940	2940	2940	0
31	20240308	184900	214573490	2940	2940	2940	2940	0
32	20240308	184800	214573490	2940	2940	2940	2940	3235
33	20240308	184700	214573490	2940	2940	2940	2940	0
34	20240308	184600	214573490	2940	2940	2940	2940	0
35	20240308	184500	214573490	2940	2940	2940	2940	0
36	20240308	184400	214573490	2940	2940	2940	2940	0
37	20240308	184300	214573490	2940	2940	2940	2940	0
38	20240308	184200	214573490	2940	2940	2940	2940	0
39	20240308	184100	214573490	2940	2940	2940	2940	0
40	20240308	184000	214573490	2940	2940	2940	2940	0
41	20240308	183900	214573490	2940	2940	2940	2940	0
42	20240308	183800	214573490	2940	2940	2940	2940	0
43	20240308	183700	214573490	2940	2940	2940	2940	0
44	20240308	183600	214573490	2940	2940	2940	2940	0
45	20240308	183500	214573490	2940	2940	2940	2940	0
46	20240308	183400	214573490	2940	2940	2940	2940	0
47	20240308	183300	214573490	2940	2940	2940	2940	0
48	20240308	183200	214573490	2940	2940	2940	2940	0
49	20240308	183100	214573490	2940	2940	2940	2940	0
50	20240308	183000	214573490	2940	2940	2940	2940	0
51	20240308	182900	214573490	2940	2940	2940	2940	0
52	20240308	182800	214573490	2940	2940	2940	2940	0
53	20240308	182700	214573490	2940	2940	2940	2940	0
54	20240308	182600	214573490	2940	2940	2940	2940	0
55	20240308	182500	214573490	2940	2940	2940	2940	0
56	20240308	182400	214573490	2940	2940	2940	2940	0
57	20240308	182300	214573490	2940	2940	2940	2940	0
58	20240308	182200	214573490	2940	2940	2940	2940	0
59	20240308	182100	214573490	2940	2940	2940	2940	0
60	20240308	182000	214573490	2940	2940	2940	2940	0
61	20240308	181900	214573490	2940	2940	2940	2940	0
62	20240308	181800	214573490	2940	2940	2940	2940	3235
63	20240308	181700	214573490	2940	2940	2940	2940	0
64	20240308	181600	214573490	2940	2940	2940	2940	0
65	20240308	181500	214573490	2940	2940	2940	2940	0
66	20240308	181400	214573490	2940	2940	2940	2940	0
67	20240308	181300	214573490	2940	2940	2940	2940	0
68	20240308	181200	214573490	2940	2940	2940	2940	0
69	20240308	181100	214573490	2940	2940	2940	2940	0
70	20240308	181000	214573490	2940	2940	2940	2940	0
71	20240308	180900	214573490	2940	2940	2940	2940	0
72	20240308	180800	214573490	2940	2940	2940	2940	0
73	20240308	180700	214573490	2940	2940	2940	2940	0
74	20240308	180600	214573490	2940	2940	2940	2940	0
75	20240308	180500	214573490	2940	2940	2940	2940	0
76	20240308	180400	214573490	2940	2940	2940	2940	0
77	20240308	180300	214573490	2940	2940	2940	2940	0
78	20240308	180200	214573490	2940	2940	2940	2940	0
79	20240308	180100	214573490	2940	2940	2940	2940	0
80	20240308	180000	214573490	2940	2940	2940	2940	0
81	20240308	175900	214573490	2940	2940	2940	2940	0
82	20240308	175800	214573490	2940	2940	2940	2940	0
83	20240308	175700	214573490	2940	2940	2940	2940	0
84	20240308	175600	214573490	2940	2940	2940	2940	0
85	20240308	175500	214573490	2940	2940	2940	2940	0
86	20240308	175400	214573490	2940	2940	2940	2940	0
87	20240308	175300	214573490	2940	2940	2940	2940	0
88	20240308	175200	214573490	2940	2940	2940	2940	0
89	20240308	175100	214573490	2940	2940	2940	2940	0
90	20240308	175000	214573490	2940	2940	2940	2940	0
91	20240308	174900	214573490	2940	2940	2940	2940	0
92	20240308	174800	214573490	2940	2940	2940	2940	3235
93	20240308	174700	214573490	2940	2940	2940	2940	0
94	20240308	174600	214573490	2940	2940	2940	2940	0
95	20240308	174500	214573490	2940	2940	2940	2940	0
96	20240308	174400	214573490	2940	2940	2940	2940	0
97	20240308	174300	214573490	2940	2940	2940	2940	0
98	20240308	174200	214573490	2940	2940	2940	2940	0
99	20240308	174100	214573490	2940	2940	2940	2940	0
100	20240308	174000	214573490	2940	2940	2940	2940	0
101	20240308	173900	214573490	2940	2940	2940	2940	0
102	20240308	173800	214573490	2940	2940	2940	2940	0
103	20240308	173700	214573490	2940	2940	2940	2940	0
104	20240308	173600	214573490	2940	2940	2940	2940	0
105	20240308	173500	214573490	2940	2940	2940	2940	0
106	20240308	173400	214573490	2940	2940	2940	2940	0
107	20240308	173300	214573490	2940	2940	2940	2940	0
108	20240308	173200	214573490	2940	2940	2940	2940	0
109	20240308	173100	214573490	2940	2940	2940	2940	0
110	20240308	173000	214573490	2940	2940	2940	2940	0
111	20240308	172900	214573490	2940	2940	2940	2940	0
112	20240308	172800	214573490	2940	2940	2940	2940	0
113	20240308	172700	214573490	2940	2940	2940	2940	0
114	20240308	172600	214573490	2940	2940	2940	2940	0
115	20240308	172500	214573490	2940	2940	2940	2940	0
116	20240308	172400	214573490	2940	2940	2940	2940	0
117	20240308	172300	214573490	2940	2940	2940	2940	0
118	20240308	172200	214573490	2940	2940	2940	2940	0
119	20240308	172100	214573490	2940	2940	2940	2940	0
120	20240308	172000	214573490	2940	2940	2940	2940	0
121	20240308	171900	214573490	2940	2940	2940	2940	0
122	20240308	171800	214573490	2940	2940	2940	2940	3235
123	20240308	171700	214573490	2940	2940	2940	2940	0
124	20240308	171600	214573490	2940	2940	2940	2940	0
125	20240308	171500	214573490	2940	2940	2940	2940	0
126	20240308	171400	214573490	2940	2940	2940	2940	0
127	20240308	171300	214573490	2940	2940	2940	2940	0
128	20240308	171200	214573490	2940	2940	2940	2940	0
129	20240308	171100	214573490	2940	2940	2940	2940	0
130	20240308	171000	214573490	2940	2940	2940	2940	0
131	20240308	170900	214573490	2940	2940	2940	2940	0
132	20240308	170800	214573490	2940	2940	2940	2940	0
133	20240308	170700	214573490	2940	2940	2940	2940	0
134	20240308	170600	214573490	2940	2940	2940	2940	0
135	20240308	170500	214573490	2940	2940	2940	2940	0
136	20240308	170400	214573490	2940	2940	2940	2940	0
137	20240308	170300	214573490	2940	2940	2940	2940	0
138	20240308	170200	214573490	2940	2940	2940	2940	0
139	20240308	170100	214573490	2940	2940	2940	2940	0
140	20240308	170000	214573490	2940	2940	2940	2940	0
141	20240308	165900	214573490	2940	2940	2940	2940	0
142	20240308	165800	214573490	2940	2940	2940	2940	0
143	20240308	165700	214573490	2940	2940	2940	2940	0
144	20240308	165600	214573490	2940	2940	2940	2940	0
145	20240308	165500	214573490	2940	2940	2940	2940	0
146	20240308	165400	214573490	2940	2940	2940	2940	0
147	20240308	165300	214573490	2940	2940	2940	2940	0
148	20240308	165200	214573490	2940	2940	2940	2940	0
149	20240308	165100	214573490	2940	2940	2940	2940	0
150	20240308	165000	214573490	2940	2940	2940	2940	0
151	20240308	164900	214573490	2940	2940	2940	2940	0
152	20240308	164800	214573490	2940	2940	2940	2940	3235
153	20240308	164700	214573490	2940	2940	2940	2940	0
154	20240308	164600	214573490	2940	2940	2940	2940	0
155	20240308	164500	214573490	2940	2940	2940	2940	0
156	20240308	164400	214573490	2940	2940	2940	2940	0
157	20240308	164300	214573490	2940	2940	2940	2940	0
158	20240308	164200	214573490	2940	2940	2940	2940	0
159	20240308	164100	214573490	2940	2940	2940	2940	0
160	20240308	164000	214573490	2940	2940	2940	2940	0
161	20240308	163900	214573490	2940	2940	2940	2940	0
162	20240308	163800	214573490	2940	2940	2940	2940	0
163	20240308	163700	214573490	2940	2940	2940	2940	0
164	20240308	163600	214573490	2940	2940	2940	2940	0
165	20240308	163500	214573490	2940	2940	2940	2940	0
166	20240308	163400	214573490	2940	2940	2940	2940	0
167	20240308	163300	214573490	2940	2940	2940	2940	0
168	20240308	163200	214573490	2940	2940	2940	2940	0
169	20240308	163100	214573490	2940	2940	2940	2940	0
170	20240308	163000	214573490	2940	2940	2940	2940	0
171	20240308	162900	214573490	2940	2940	2940	2940	0
172	20240308	162800	214573490	2940	2940	2940	2940	0
173	20240308	162700	214573490	2940	2940	2940	2940	0
174	20240308	162600	214573490	2940	2940	2940	2940	0
175	20240308	162500	214573490	2940	2940	2940	2940	0
176	20240308	162400	214573490	2940	2940	2940	2940	0
177	20240308	162300	214573490	2940	2940	2940	2940	0
178	20240308	162200	214573490	2940	2940	2940	2940	0
179	20240308	162100	214573490	2940	2940	2940	2940	0
180	20240308	162000	214573490	2940	2940	2940	2940	0
181	20240308	161900	214573490	2940	2940	2940	2940	0
182	20240308	161800	214573490	2940	2940	2940	2940	3235
183	20240308	161700	214573490	2940	2940	2940	2940	0
184	20240308	161600	214573490	2940	2940	2940	2940	0
185	20240308	161500	214573490	2940	2940	2940	2940	0
186	20240308	161400	214573490	2940	2940	2940	2940	0
187	20240308	161300	214573490	2940	2940	2940	2940	0
188	20240308	161200	214573490	2940	2940	2940	2940	0
189	20240308	161100	214573490	2940	2940	2940	2940	0
190	20240308	161000	214573490	2940	2940	2940	2940	0
191	20240308	160900	214573490	2940	2940	2940	2940	0
192	20240308	160800	214573490	2940	2940	2940	2940	0
193	20240308	160700	214573490	2940	2940	2940	2940	0
194	20240308	160600	214573490	2940	2940	2940	2940	0
195	20240308	160500	214573490	2940	2940	2940	2940	0
196	20240308	160400	214573490	2940	2940	2940	2940	0
197	20240308	160300	214573490	2940	2940	2940	2940	0
198	20240308	160200	214573490	2940	2940	2940	2940	0
199	20240308	160100	214573490	2940	2940	2940	2940	0
200	20240308	160000	214573490	2940	2940	2940	2940	0
201	20240308	155900	214573490	2940	2940	2940	2940	0
202	20240308	155800	214573490	2940	2940	2940	2940	0
203	20240308	155700	214573490	2940	2940	2940	2940	0
204	20240308	155600	214573490	2940	2940	2940	2940	0
205	20240308	155500	214573490	2940	2940	2940	2940	0
206	20240308	155400	214573490	2940	2940	2940	2940	0
207	20240308	155300	214573490	2940	2940	2940	2940	0
208	20240308	155200	214573490	2940	2940	2940	2940	0
209	20240308	155100	214573490	2940	2940	2940	2940	0
210	20240308	155000	214573490	2940	2940	2940	2940	0
211	20240308	154900	214573490	2940	2940	2940	2940	0
212	20240308	154800	214573490	2940	2940	2940	2940	3235
213	20240308	154700	214573490	2940	2940	2940	2940	0
214	20240308	154600	214573490	2940	2940	2940	2940	0
215	20240308	154500	214573490	2940	2940	2940	2940	0
216	20240308	154400	214573490	2940	2940	2940	2940	0
217	20240308	154300	214573490	2940	2940	2940	2940	0
218	20240308	154200	214573490	2940	2940	2940	2940	0
219	20240308	154100	214573490	2940	2940	2940	2940	0
220	20240308	154000	214573490	2940	2940	2940	2940	0
221	20240308	153900	214573490	2940	2940	2940	2940	0
222	20240308	153800	214573490	2940	2940	2940	2940	0
223	20240308	153700	214573490	2940	2940	2940	2940	0
224	20240308	153600	214573490	2940	2940	2940	2940	0
225	20240308	153500	214573490	2940	2940	2940	2940	0
226	20240308	153400	214573490	2940	2940	2940	2940	0
227	20240308	153300	214573490	2940	2940	2940	2940	0
228	20240308	153200	214573490	2940	2940	2940	2940	0
229	20240308	153100	214573490	2940	2940	2940	2940	0
230	20240308	153000	214573490	2940	2940	2940	2940	3235
231	20240308	152900	205062590	2935	2935	2935	2935	0
232	20240308	152800	205062590	2935	2935	2935	2935	0
233	20240308	152700	205062590	2935	2935	2935	2935	0
234	20240308	152600	205062590	2935	2935	2935	2935	0
235	20240308	152500	205062590	2935	2935	2935	2935	0
236	20240308	152400	205062590	2935	2935	2935	2935	0
237	20240308	152300	205062590	2935	2935	2935	2935	0
238	20240308	152200	205062590	2935	2935	2935	2935	0
239	20240308	152100	205062590	2935	2935	2935	2935	0
240	20240308	152000	205062590	2935	2935	2935	2935	0
241	20240308	151900	205062590	2935	2920	2935	2920	1536
242	20240308	151800	200564600	2915	2915	2915	2915	40
243	20240308	151700	200448000	2915	2915	2915	2915	0
244	20240308	151600	200448000	2915	2915	2915	2915	39
245	20240308	151500	200334315	2915	2915	2915	2915	500
246	20240308	151400	198876815	2915	2915	2915	2915	80
247	20240308	151300	198643615	2915	2915	2915	2915	7
248	20240308	151200	198623210	2915	2915	2915	2915	7
249	20240308	151100	198602805	2910	2910	2910	2910	0
250	20240308	151000	198602805	2910	2910	2910	2910	48
251	20240308	150900	198463125	2915	2915	2915	2915	14
252	20240308	150800	198422315	2910	2910	2910	2910	0
253	20240308	150700	198422315	2910	2910	2910	2910	0
254	20240308	150600	198422315	2910	2915	2915	2910	124
255	20240308	150500	198060975	2915	2915	2915	2915	2
256	20240308	150400	198055145	2915	2915	2915	2915	0
257	20240308	150300	198055145	2915	2915	2915	2915	0
258	20240308	150200	198055145	2915	2915	2915	2915	381
259	20240308	150100	196944530	2915	2915	2915	2915	0
260	20240308	150000	196944530	2915	2915	2915	2915	717
261	20240308	145900	194854475	2915	2915	2915	2915	0
262	20240308	145800	194854475	2915	2915	2915	2915	0
263	20240308	145700	194854475	2915	2915	2915	2915	200
264	20240308	145600	194271475	2910	2910	2910	2910	670
265	20240308	145500	192321775	2910	2910	2910	2910	0
266	20240308	145400	192321775	2910	2910	2910	2910	15
267	20240308	145300	192278125	2910	2910	2910	2900	172
268	20240308	145200	191779105	2900	2905	2905	2900	101
269	20240308	145100	191486080	2910	2910	2910	2910	3
270	20240308	145000	191477350	2910	2910	2910	2910	5
271	20240308	144900	191462800	2910	2910	2910	2910	0
272	20240308	144800	191462800	2910	2910	2910	2910	15
273	20240308	144700	191419150	2910	2910	2910	2910	0
274	20240308	144600	191419150	2910	2910	2910	2910	0
275	20240308	144500	191419150	2910	2910	2910	2910	0
276	20240308	144400	191419150	2910	2910	2910	2910	0
277	20240308	144300	191419150	2910	2910	2910	2910	10
278	20240308	144200	191390050	2900	2900	2900	2900	0
279	20240308	144100	191390050	2900	2900	2900	2900	0
280	20240308	144000	191390050	2900	2910	2910	2900	1025
281	20240308	143900	188407550	2900	2900	2900	2900	0
282	20240308	143800	188407550	2900	2900	2900	2900	33
283	20240308	143700	188311850	2905	2905	2905	2905	0
284	20240308	143600	188311850	2905	2905	2905	2905	400
285	20240308	143500	187149850	2905	2905	2905	2905	0
286	20240308	143400	187149850	2905	2905	2905	2905	0
287	20240308	143300	187149850	2905	2905	2905	2905	0
288	20240308	143200	187149850	2905	2905	2905	2905	0
289	20240308	143100	187149850	2905	2905	2905	2905	0
290	20240308	143000	187149850	2905	2905	2905	2905	135
291	20240308	142900	186757675	2905	2905	2905	2905	0
292	20240308	142800	186757675	2905	2905	2905	2905	28
293	20240308	142700	186676335	2900	2900	2900	2900	0
294	20240308	142600	186676335	2900	2900	2900	2900	2682
295	20240308	142500	178898535	2900	2900	2900	2900	0
296	20240308	142400	178898535	2900	2900	2900	2900	0
297	20240308	142300	178898535	2900	2900	2900	2900	0
298	20240308	142200	178898535	2900	2900	2900	2900	0
299	20240308	142100	178898535	2900	2900	2900	2900	0
300	20240308	142000	178898535	2900	2900	2900	2900	205
301	20240308	141900	178304035	2900	2900	2900	2900	0
302	20240308	141800	178304035	2900	2900	2900	2900	0
303	20240308	141700	178304035	2900	2900	2900	2900	0
304	20240308	141600	178304035	2900	2900	2900	2900	1
305	20240308	141500	178301135	2905	2905	2905	2905	0
306	20240308	141400	178301135	2905	2905	2905	2905	41
307	20240308	141300	178182030	2910	2910	2910	2910	10
308	20240308	141200	178152930	2910	2910	2910	2910	0
309	20240308	141100	178152930	2910	2910	2910	2910	0
310	20240308	141000	178152930	2910	2910	2910	2910	0
311	20240308	140900	178152930	2910	2910	2910	2910	34
312	20240308	140800	178053990	2910	2910	2910	2910	20
313	20240308	140700	177995790	2910	2910	2910	2910	0
314	20240308	140600	177995790	2910	2910	2910	2910	0
315	20240308	140500	177995790	2910	2910	2910	2910	0
316	20240308	140400	177995790	2910	2910	2910	2910	0
317	20240308	140300	177995790	2910	2910	2910	2910	0
318	20240308	140200	177995790	2910	2910	2910	2910	0
319	20240308	140100	177995790	2910	2910	2910	2910	9
320	20240308	140000	177969600	2910	2910	2910	2910	0
321	20240308	135900	177969600	2910	2910	2910	2910	2
322	20240308	135800	177963780	2910	2910	2910	2910	28
323	20240308	135700	177882300	2910	2910	2910	2910	0
324	20240308	135600	177882300	2910	2910	2910	2910	100
325	20240308	135500	177591300	2910	2910	2910	2910	0
326	20240308	135400	177591300	2910	2910	2910	2910	0
327	20240308	135300	177591300	2910	2910	2910	2910	1000
328	20240308	135200	174681300	2900	2900	2900	2900	0
329	20240308	135100	174681300	2900	2900	2900	2900	0
330	20240308	135000	174681300	2900	2900	2900	2900	84
331	20240308	134900	174437700	2900	2900	2900	2900	0
332	20240308	134800	174437700	2900	2900	2900	2900	0
333	20240308	134700	174437700	2900	2900	2900	2900	0
334	20240308	134600	174437700	2900	2900	2900	2900	0
335	20240308	134500	174437700	2900	2900	2900	2900	180
336	20240308	134400	173915700	2900	2900	2900	2900	0
337	20240308	134300	173915700	2900	2905	2905	2900	20
338	20240308	134200	173857680	2910	2910	2910	2910	14
339	20240308	134100	173816940	2910	2910	2910	2910	60
340	20240308	134000	173642340	2905	2905	2905	2905	0
341	20240308	133900	173642340	2905	2905	2905	2905	1
342	20240308	133800	173639435	2900	2900	2900	2900	0
343	20240308	133700	173639435	2900	2900	2900	2900	0
344	20240308	133600	173639435	2900	2900	2900	2900	0
345	20240308	133500	173639435	2900	2900	2900	2900	20
346	20240308	133400	173581435	2900	2900	2900	2900	0
347	20240308	133300	173581435	2900	2905	2905	2900	89
348	20240308	133200	173323320	2910	2910	2910	2910	15
349	20240308	133100	173279670	2910	2910	2910	2910	4
350	20240308	133000	173268030	2905	2905	2905	2905	286
351	20240308	132900	172437200	2905	2900	2905	2900	566
352	20240308	132800	170795610	2905	2905	2905	2905	0
353	20240308	132700	170795610	2905	2905	2905	2905	3
354	20240308	132600	170786895	2905	2905	2905	2905	0
355	20240308	132500	170786895	2905	2905	2905	2905	0
356	20240308	132400	170786895	2905	2905	2905	2905	0
357	20240308	132300	170786895	2905	2905	2905	2905	0
358	20240308	132200	170786895	2905	2905	2905	2905	0
359	20240308	132100	170786895	2905	2905	2905	2905	0
360	20240308	132000	170786895	2905	2905	2905	2905	0
361	20240308	131900	170786895	2905	2905	2905	2905	0
362	20240308	131800	170786895	2905	2905	2905	2905	1
363	20240308	131700	170783990	2905	2905	2905	2905	0
364	20240308	131600	170783990	2905	2905	2905	2905	0
365	20240308	131500	170783990	2905	2905	2905	2905	5
366	20240308	131400	170769465	2905	2905	2905	2905	0
367	20240308	131300	170769465	2905	2905	2905	2905	0
368	20240308	131200	170769465	2905	2905	2905	2905	0
369	20240308	131100	170769465	2905	2905	2905	2905	0
370	20240308	131000	170769465	2905	2905	2905	2905	10
371	20240308	130900	170740415	2910	2910	2910	2910	0
372	20240308	130800	170740415	2910	2910	2910	2910	0
373	20240308	130700	170740415	2910	2910	2910	2910	0
374	20240308	130600	170740415	2910	2910	2910	2910	5
375	20240308	130500	170725865	2900	2900	2900	2900	0
376	20240308	130400	170725865	2900	2900	2900	2900	0
377	20240308	130300	170725865	2900	2900	2900	2900	0
378	20240308	130200	170725865	2900	2900	2900	2900	208
379	20240308	130100	170122665	2900	2900	2900	2900	0
380	20240308	130000	170122665	2900	2900	2900	2900	0
381	20240308	125900	170122665	2900	2900	2900	2900	0
382	20240308	125800	170122665	2900	2900	2900	2900	0
383	20240308	125700	170122665	2900	2900	2900	2900	30
384	20240308	125600	170035665	2900	2900	2900	2900	10
385	20240308	125500	170006665	2900	2900	2900	2900	0
386	20240308	125400	170006665	2900	2900	2900	2900	0
387	20240308	125300	170006665	2900	2900	2900	2900	0
388	20240308	125200	170006665	2900	2900	2900	2900	64
389	20240308	125100	169821065	2900	2900	2900	2900	38
390	20240308	125000	169710865	2905	2905	2905	2905	0
391	20240308	124900	169710865	2905	2905	2905	2905	0
392	20240308	124800	169710865	2905	2905	2905	2905	2
393	20240308	124700	169705055	2905	2905	2905	2905	0
394	20240308	124600	169705055	2905	2905	2905	2905	1
395	20240308	124500	169702150	2900	2900	2900	2900	0
396	20240308	124400	169702150	2900	2900	2900	2900	0
397	20240308	124300	169702150	2900	2900	2900	2900	0
398	20240308	124200	169702150	2900	2900	2900	2900	47
399	20240308	124100	169565850	2895	2900	2900	2895	2800
400	20240308	124000	161453235	2900	2905	2905	2900	40
401	20240308	123900	161337215	2910	2910	2910	2910	0
402	20240308	123800	161337215	2910	2910	2910	2910	3
403	20240308	123700	161328485	2900	2900	2900	2900	108
404	20240308	123600	161015285	2905	2905	2905	2905	0
405	20240308	123500	161015285	2905	2905	2905	2905	49
406	20240308	123400	160872940	2895	2910	2910	2895	19876
407	20240308	123300	103199970	2915	2915	2915	2915	0
408	20240308	123200	103199970	2915	2915	2915	2915	0
409	20240308	123100	103199970	2915	2915	2915	2915	26
410	20240308	123000	103124180	2915	2915	2915	2915	0
411	20240308	122900	103124180	2915	2915	2915	2915	0
412	20240308	122800	103124180	2915	2915	2915	2915	0
413	20240308	122700	103124180	2915	2915	2915	2915	0
414	20240308	122600	103124180	2915	2915	2915	2915	0
415	20240308	122500	103124180	2915	2915	2915	2915	0
416	20240308	122400	103124180	2915	2915	2915	2915	0
417	20240308	122300	103124180	2915	2915	2915	2915	0
418	20240308	122200	103124180	2915	2915	2915	2915	0
419	20240308	122100	103124180	2915	2915	2915	2915	0
420	20240308	122000	103124180	2915	2915	2915	2915	0
421	20240308	121900	103124180	2915	2915	2915	2915	40
422	20240308	121800	103007580	2915	2915	2915	2915	0
423	20240308	121700	103007580	2915	2915	2915	2915	49
424	20240308	121600	102864745	2915	2915	2915	2915	0
425	20240308	121500	102864745	2915	2915	2915	2915	0
426	20240308	121400	102864745	2915	2915	2915	2915	0
427	20240308	121300	102864745	2915	2915	2915	2915	22
428	20240308	121200	102800615	2915	2915	2915	2915	0
429	20240308	121100	102800615	2915	2915	2915	2915	10
430	20240308	121000	102771465	2915	2915	2915	2915	10
431	20240308	120900	102742315	2915	2915	2915	2915	0
432	20240308	120800	102742315	2915	2915	2915	2915	0
433	20240308	120700	102742315	2915	2915	2915	2915	0
434	20240308	120600	102742315	2915	2915	2915	2915	0
435	20240308	120500	102742315	2915	2915	2915	2915	1621
436	20240308	120400	98017100	2920	2920	2920	2920	0
437	20240308	120300	98017100	2920	2920	2920	2920	0
438	20240308	120200	98017100	2920	2920	2920	2920	0
439	20240308	120100	98017100	2920	2920	2920	2920	0
440	20240308	120000	98017100	2920	2920	2920	2920	0
441	20240308	115900	98017100	2920	2920	2920	2920	151
442	20240308	115800	97576180	2925	2925	2925	2925	1
443	20240308	115700	97573255	2915	2915	2915	2915	0
444	20240308	115600	97573255	2915	2915	2915	2915	0
445	20240308	115500	97573255	2915	2915	2915	2915	0
446	20240308	115400	97573255	2915	2915	2915	2915	0
447	20240308	115300	97573255	2915	2915	2915	2915	0
448	20240308	115200	97573255	2915	2915	2915	2915	0
449	20240308	115100	97573255	2915	2915	2915	2915	0
450	20240308	115000	97573255	2915	2915	2915	2915	0
451	20240308	114900	97573255	2915	2915	2915	2915	0
452	20240308	114800	97573255	2915	2915	2915	2915	0
453	20240308	114700	97573255	2915	2915	2915	2915	0
454	20240308	114600	97573255	2915	2915	2915	2915	0
455	20240308	114500	97573255	2915	2915	2915	2915	0
456	20240308	114400	97573255	2915	2915	2915	2915	0
457	20240308	114300	97573255	2915	2915	2915	2915	0
458	20240308	114200	97573255	2915	2915	2915	2915	0
459	20240308	114100	97573255	2915	2915	2915	2915	65
460	20240308	114000	97383780	2915	2915	2915	2915	0
461	20240308	113900	97383780	2915	2920	2920	2915	3211
462	20240308	113800	88007920	2920	2920	2920	2920	0
463	20240308	113700	88007920	2920	2920	2920	2920	155
464	20240308	113600	87555320	2920	2920	2920	2920	0
465	20240308	113500	87555320	2920	2920	2920	2920	0
466	20240308	113400	87555320	2920	2920	2920	2920	0
467	20240308	113300	87555320	2920	2920	2920	2920	0
468	20240308	113200	87555320	2920	2920	2920	2920	25
469	20240308	113100	87482320	2930	2930	2930	2930	4
470	20240308	113000	87470600	2920	2930	2930	2920	1000
471	20240308	112900	84549330	2930	2930	2930	2930	0
472	20240308	112800	84549330	2930	2930	2930	2930	0
473	20240308	112700	84549330	2930	2930	2930	2930	2
474	20240308	112600	84543470	2925	2925	2925	2925	0
475	20240308	112500	84543470	2925	2925	2925	2925	772
476	20240308	112400	82285370	2930	2930	2930	2930	0
477	20240308	112300	82285370	2930	2930	2930	2930	0
478	20240308	112200	82285370	2930	2930	2930	2930	0
479	20240308	112100	82285370	2930	2930	2930	2930	0
480	20240308	112000	82285370	2930	2930	2930	2930	0
481	20240308	111900	82285370	2930	2930	2930	2930	115
482	20240308	111800	81948420	2930	2930	2930	2930	0
483	20240308	111700	81948420	2930	2930	2930	2930	0
484	20240308	111600	81948420	2930	2930	2930	2930	0
485	20240308	111500	81948420	2930	2930	2930	2930	15
486	20240308	111400	81904470	2930	2930	2930	2930	0
487	20240308	111300	81904470	2930	2930	2930	2930	229
488	20240308	111200	81233500	2930	2930	2930	2930	0
489	20240308	111100	81233500	2930	2930	2930	2930	36
490	20240308	111000	81128020	2930	2930	2930	2930	0
491	20240308	110900	81128020	2930	2930	2930	2930	0
492	20240308	110800	81128020	2930	2930	2930	2930	0
493	20240308	110700	81128020	2930	2940	2940	2930	176
494	20240308	110600	80610680	2930	2930	2930	2930	17
495	20240308	110500	80560870	2940	2940	2940	2940	0
496	20240308	110400	80560870	2940	2940	2940	2940	0
497	20240308	110300	80560870	2940	2940	2940	2940	0
498	20240308	110200	80560870	2940	2940	2940	2940	0
499	20240308	110100	80560870	2940	2940	2940	2940	0
500	20240308	110000	80560870	2940	2940	2940	2940	0
501	20240308	105900	80560870	2940	2940	2940	2940	0
502	20240308	105800	80560870	2940	2940	2940	2940	0
503	20240308	105700	80560870	2940	2940	2940	2940	0
504	20240308	105600	80560870	2940	2940	2940	2940	0
505	20240308	105500	80560870	2940	2940	2940	2940	0
506	20240308	105400	80560870	2940	2940	2940	2940	0
507	20240308	105300	80560870	2940	2940	2945	2940	1409
508	20240308	105200	76415410	2940	2940	2940	2940	892
509	20240308	105100	73792930	2940	2940	2940	2940	0
510	20240308	105000	73792930	2940	2940	2940	2940	24
511	20240308	104900	73722370	2940	2940	2940	2940	0
512	20240308	104800	73722370	2940	2940	2940	2940	882
513	20240308	104700	71129290	2940	2940	2940	2940	0
514	20240308	104600	71129290	2940	2940	2940	2940	30
515	20240308	104500	71041090	2945	2945	2945	2945	1
516	20240308	104400	71038145	2940	2940	2940	2940	0
517	20240308	104300	71038145	2940	2940	2940	2940	268
518	20240308	104200	70250225	2940	2940	2940	2940	7
519	20240308	104100	70229645	2940	2940	2940	2940	2
520	20240308	104000	70223765	2940	2940	2940	2940	241
521	20240308	103900	69515225	2935	2940	2940	2935	25
522	20240308	103800	69441750	2940	2940	2940	2940	269
523	20240308	103700	68650890	2935	2930	2935	2930	5813
524	20240308	103600	51589810	2930	2930	2930	2930	100
525	20240308	103500	51296810	2935	2935	2935	2935	27
526	20240308	103400	51217565	2935	2935	2935	2935	103
527	20240308	103300	50915260	2935	2935	2935	2935	0
528	20240308	103200	50915260	2935	2925	2935	2925	211
529	20240308	103100	50297250	2925	2930	2930	2925	458
530	20240308	103000	48955375	2935	2930	2935	2930	884
531	20240308	102900	46365170	2930	2925	2930	2925	434
532	20240308	102800	45095715	2920	2925	2925	2920	3
533	20240308	102700	45086945	2925	2925	2925	2925	35
534	20240308	102600	44984570	2925	2925	2925	2925	0
535	20240308	102500	44984570	2925	2925	2925	2915	101
536	20240308	102400	44690135	2920	2920	2920	2920	17
537	20240308	102300	44640495	2925	2925	2925	2925	100
538	20240308	102200	44347995	2925	2925	2925	2925	0
539	20240308	102100	44347995	2925	2925	2925	2920	105
540	20240308	102000	44040895	2925	2920	2925	2920	172
541	20240308	101900	43537910	2920	2920	2920	2920	719
542	20240308	101800	41438430	2915	2915	2915	2915	331
543	20240308	101700	40473565	2915	2915	2915	2915	0
544	20240308	101600	40473565	2915	2915	2915	2915	0
545	20240308	101500	40473565	2915	2915	2915	2915	0
546	20240308	101400	40473565	2915	2915	2915	2915	4
547	20240308	101300	40461905	2915	2915	2915	2915	0
548	20240308	101200	40461905	2915	2915	2915	2915	0
549	20240308	101100	40461905	2915	2915	2915	2915	100
550	20240308	101000	40170405	2915	2910	2915	2910	1003
551	20240308	100900	37251670	2910	2910	2910	2910	79
552	20240308	100800	37021780	2910	2905	2910	2905	436
553	20240308	100700	35753110	2910	2910	2910	2910	0
554	20240308	100600	35753110	2910	2910	2910	2910	0
555	20240308	100500	35753110	2910	2910	2910	2910	0
556	20240308	100400	35753110	2910	2910	2910	2910	0
557	20240308	100300	35753110	2910	2910	2910	2910	0
558	20240308	100200	35753110	2910	2910	2910	2910	0
559	20240308	100100	35753110	2910	2905	2910	2900	218
560	20240308	100000	35120300	2900	2900	2900	2900	0
561	20240308	095900	35120300	2900	2900	2900	2900	0
562	20240308	095800	35120300	2900	2900	2900	2900	0
563	20240308	095700	35120300	2900	2900	2900	2900	0
564	20240308	095600	35120300	2900	2895	2900	2895	440
565	20240308	095500	33844835	2895	2895	2895	2895	37
566	20240308	095400	33737720	2895	2905	2905	2895	800
567	20240308	095300	31421520	2910	2910	2910	2910	10
568	20240308	095200	31392420	2910	2910	2910	2910	3
569	20240308	095100	31383690	2910	2910	2910	2910	0
570	20240308	095000	31383690	2910	2910	2910	2910	0
571	20240308	094900	31383690	2910	2900	2910	2900	510
572	20240308	094800	29899690	2900	2900	2900	2900	0
573	20240308	094700	29899690	2900	2900	2900	2900	22
574	20240308	094600	29835890	2895	2895	2895	2895	0
575	20240308	094500	29835890	2895	2895	2895	2895	1050
576	20240308	094400	26796140	2895	2900	2900	2895	86
577	20240308	094300	26547160	2910	2910	2910	2910	0
578	20240308	094200	26547160	2910	2910	2910	2910	106
579	20240308	094100	26238700	2900	2900	2900	2900	19
580	20240308	094000	26183600	2900	2900	2900	2900	1141
581	20240308	093900	22874700	2895	2895	2895	2895	19
582	20240308	093800	22819695	2900	2900	2900	2900	458
583	20240308	093700	21491495	2895	2895	2895	2895	0
584	20240308	093600	21491495	2895	2895	2895	2895	0
585	20240308	093500	21491495	2895	2895	2895	2895	199
586	20240308	093400	20915390	2895	2895	2895	2895	0
587	20240308	093300	20915390	2895	2895	2895	2895	0
588	20240308	093200	20915390	2895	2895	2895	2895	50
589	20240308	093100	20770640	2895	2895	2895	2895	0
590	20240308	093000	20770640	2895	2900	2900	2895	354
591	20240308	092900	19744090	2900	2900	2900	2900	0
592	20240308	092800	19744090	2900	2900	2900	2900	58
593	20240308	092700	19575890	2900	2900	2900	2900	201
594	20240308	092600	18992990	2900	2900	2900	2900	0
595	20240308	092500	18992990	2900	2900	2900	2900	0
596	20240308	092400	18992990	2900	2900	2900	2900	30
597	20240308	092300	18905990	2900	2900	2900	2900	1
598	20240308	092200	18903090	2895	2900	2900	2895	455
599	20240308	092100	17583690	2905	2905	2905	2905	2
600	20240308	092000	17577880	2905	2905	2905	2905	0
601	20240308	091900	17577880	2905	2905	2905	2905	10
602	20240308	091800	17548830	2905	2905	2905	2905	191
603	20240308	091700	16993975	2905	2910	2910	2905	1282
604	20240308	091600	13267330	2915	2915	2915	2915	0
605	20240308	091500	13267330	2915	2915	2915	2915	51
606	20240308	091400	13118665	2915	2915	2915	2915	0
607	20240308	091300	13118665	2915	2915	2915	2915	0
608	20240308	091200	13118665	2915	2915	2915	2915	0
609	20240308	091100	13118665	2915	2915	2915	2915	0
610	20240308	091000	13118665	2915	2920	2920	2915	16
611	20240308	090900	13072020	2915	2915	2915	2915	0
612	20240308	090800	13072020	2915	2915	2915	2915	30
613	20240308	090700	12984570	2915	2915	2915	2915	50
614	20240308	090600	12838820	2915	2925	2925	2915	59
615	20240308	090500	12666495	2925	2925	2930	2925	1003
616	20240308	090400	9731345	2925	2925	2925	2925	37
617	20240308	090300	9623120	2930	2930	2930	2930	0
618	20240308	090200	9623120	2930	2930	2930	2930	0
619	20240308	090100	9623120	2930	2930	2930	2930	0
620	20240308	090000	9623120	2930	2910	2930	2910	3293