KissMeData/154030/min/candle-20240308.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240308	202200	130005955	2705	2705	2705	2705	524
3	20240308	202100	130005955	2705	2705	2705	2705	0
4	20240308	202000	130005955	2705	2705	2705	2705	0
5	20240308	201900	130005955	2705	2705	2705	2705	0
6	20240308	201800	130005955	2705	2705	2705	2705	0
7	20240308	201700	130005955	2705	2705	2705	2705	0
8	20240308	201600	130005955	2705	2705	2705	2705	0
9	20240308	201500	130005955	2705	2705	2705	2705	0
10	20240308	201400	130005955	2705	2705	2705	2705	0
11	20240308	201300	130005955	2705	2705	2705	2705	0
12	20240308	201200	130005955	2705	2705	2705	2705	0
13	20240308	201100	130005955	2705	2705	2705	2705	0
14	20240308	201000	130005955	2705	2705	2705	2705	0
15	20240308	200900	130005955	2705	2705	2705	2705	0
16	20240308	200800	130005955	2705	2705	2705	2705	0
17	20240308	200700	130005955	2705	2705	2705	2705	0
18	20240308	200600	130005955	2705	2705	2705	2705	0
19	20240308	200500	130005955	2705	2705	2705	2705	0
20	20240308	200400	130005955	2705	2705	2705	2705	0
21	20240308	200300	130005955	2705	2705	2705	2705	0
22	20240308	200200	130005955	2705	2705	2705	2705	0
23	20240308	200100	130005955	2705	2705	2705	2705	0
24	20240308	200000	130005955	2705	2705	2705	2705	0
25	20240308	195900	130005955	2705	2705	2705	2705	0
26	20240308	195800	130005955	2705	2705	2705	2705	0
27	20240308	195700	130005955	2705	2705	2705	2705	0
28	20240308	195600	130005955	2705	2705	2705	2705	0
29	20240308	195500	130005955	2705	2705	2705	2705	0
30	20240308	195400	130005955	2705	2705	2705	2705	0
31	20240308	195300	130005955	2705	2705	2705	2705	0
32	20240308	195200	130005955	2705	2705	2705	2705	524
33	20240308	195100	130005955	2705	2705	2705	2705	0
34	20240308	195000	130005955	2705	2705	2705	2705	0
35	20240308	194900	130005955	2705	2705	2705	2705	0
36	20240308	194800	130005955	2705	2705	2705	2705	0
37	20240308	194700	130005955	2705	2705	2705	2705	0
38	20240308	194600	130005955	2705	2705	2705	2705	0
39	20240308	194500	130005955	2705	2705	2705	2705	0
40	20240308	194400	130005955	2705	2705	2705	2705	0
41	20240308	194300	130005955	2705	2705	2705	2705	0
42	20240308	194200	130005955	2705	2705	2705	2705	0
43	20240308	194100	130005955	2705	2705	2705	2705	0
44	20240308	194000	130005955	2705	2705	2705	2705	0
45	20240308	193900	130005955	2705	2705	2705	2705	0
46	20240308	193800	130005955	2705	2705	2705	2705	0
47	20240308	193700	130005955	2705	2705	2705	2705	0
48	20240308	193600	130005955	2705	2705	2705	2705	0
49	20240308	193500	130005955	2705	2705	2705	2705	0
50	20240308	193400	130005955	2705	2705	2705	2705	0
51	20240308	193300	130005955	2705	2705	2705	2705	0
52	20240308	193200	130005955	2705	2705	2705	2705	0
53	20240308	193100	130005955	2705	2705	2705	2705	0
54	20240308	193000	130005955	2705	2705	2705	2705	0
55	20240308	192900	130005955	2705	2705	2705	2705	0
56	20240308	192800	130005955	2705	2705	2705	2705	0
57	20240308	192700	130005955	2705	2705	2705	2705	0
58	20240308	192600	130005955	2705	2705	2705	2705	0
59	20240308	192500	130005955	2705	2705	2705	2705	0
60	20240308	192400	130005955	2705	2705	2705	2705	0
61	20240308	192300	130005955	2705	2705	2705	2705	0
62	20240308	192200	130005955	2705	2705	2705	2705	524
63	20240308	192100	130005955	2705	2705	2705	2705	0
64	20240308	192000	130005955	2705	2705	2705	2705	0
65	20240308	191900	130005955	2705	2705	2705	2705	0
66	20240308	191800	130005955	2705	2705	2705	2705	0
67	20240308	191700	130005955	2705	2705	2705	2705	0
68	20240308	191600	130005955	2705	2705	2705	2705	0
69	20240308	191500	130005955	2705	2705	2705	2705	0
70	20240308	191400	130005955	2705	2705	2705	2705	0
71	20240308	191300	130005955	2705	2705	2705	2705	0
72	20240308	191200	130005955	2705	2705	2705	2705	0
73	20240308	191100	130005955	2705	2705	2705	2705	0
74	20240308	191000	130005955	2705	2705	2705	2705	0
75	20240308	190900	130005955	2705	2705	2705	2705	0
76	20240308	190800	130005955	2705	2705	2705	2705	0
77	20240308	190700	130005955	2705	2705	2705	2705	0
78	20240308	190600	130005955	2705	2705	2705	2705	0
79	20240308	190500	130005955	2705	2705	2705	2705	0
80	20240308	190400	130005955	2705	2705	2705	2705	0
81	20240308	190300	130005955	2705	2705	2705	2705	0
82	20240308	190200	130005955	2705	2705	2705	2705	0
83	20240308	190100	130005955	2705	2705	2705	2705	0
84	20240308	190000	130005955	2705	2705	2705	2705	0
85	20240308	185900	130005955	2705	2705	2705	2705	0
86	20240308	185800	130005955	2705	2705	2705	2705	0
87	20240308	185700	130005955	2705	2705	2705	2705	0
88	20240308	185600	130005955	2705	2705	2705	2705	0
89	20240308	185500	130005955	2705	2705	2705	2705	0
90	20240308	185400	130005955	2705	2705	2705	2705	0
91	20240308	185300	130005955	2705	2705	2705	2705	0
92	20240308	185200	130005955	2705	2705	2705	2705	524
93	20240308	185100	130005955	2705	2705	2705	2705	0
94	20240308	185000	130005955	2705	2705	2705	2705	0
95	20240308	184900	130005955	2705	2705	2705	2705	0
96	20240308	184800	130005955	2705	2705	2705	2705	0
97	20240308	184700	130005955	2705	2705	2705	2705	0
98	20240308	184600	130005955	2705	2705	2705	2705	0
99	20240308	184500	130005955	2705	2705	2705	2705	0
100	20240308	184400	130005955	2705	2705	2705	2705	0
101	20240308	184300	130005955	2705	2705	2705	2705	0
102	20240308	184200	130005955	2705	2705	2705	2705	0
103	20240308	184100	130005955	2705	2705	2705	2705	0
104	20240308	184000	130005955	2705	2705	2705	2705	0
105	20240308	183900	130005955	2705	2705	2705	2705	0
106	20240308	183800	130005955	2705	2705	2705	2705	0
107	20240308	183700	130005955	2705	2705	2705	2705	0
108	20240308	183600	130005955	2705	2705	2705	2705	0
109	20240308	183500	130005955	2705	2705	2705	2705	0
110	20240308	183400	130005955	2705	2705	2705	2705	0
111	20240308	183300	130005955	2705	2705	2705	2705	0
112	20240308	183200	130005955	2705	2705	2705	2705	0
113	20240308	183100	130005955	2705	2705	2705	2705	0
114	20240308	183000	130005955	2705	2705	2705	2705	0
115	20240308	182900	130005955	2705	2705	2705	2705	0
116	20240308	182800	130005955	2705	2705	2705	2705	0
117	20240308	182700	130005955	2705	2705	2705	2705	0
118	20240308	182600	130005955	2705	2705	2705	2705	0
119	20240308	182500	130005955	2705	2705	2705	2705	0
120	20240308	182400	130005955	2705	2705	2705	2705	0
121	20240308	182300	130005955	2705	2705	2705	2705	0
122	20240308	182200	130005955	2705	2705	2705	2705	524
123	20240308	182100	130005955	2705	2705	2705	2705	0
124	20240308	182000	130005955	2705	2705	2705	2705	0
125	20240308	181900	130005955	2705	2705	2705	2705	0
126	20240308	181800	130005955	2705	2705	2705	2705	0
127	20240308	181700	130005955	2705	2705	2705	2705	0
128	20240308	181600	130005955	2705	2705	2705	2705	0
129	20240308	181500	130005955	2705	2705	2705	2705	0
130	20240308	181400	130005955	2705	2705	2705	2705	0
131	20240308	181300	130005955	2705	2705	2705	2705	0
132	20240308	181200	130005955	2705	2705	2705	2705	0
133	20240308	181100	130005955	2705	2705	2705	2705	0
134	20240308	181000	130005955	2705	2705	2705	2705	0
135	20240308	180900	130005955	2705	2705	2705	2705	0
136	20240308	180800	130005955	2705	2705	2705	2705	0
137	20240308	180700	130005955	2705	2705	2705	2705	0
138	20240308	180600	130005955	2705	2705	2705	2705	0
139	20240308	180500	130005955	2705	2705	2705	2705	0
140	20240308	180400	130005955	2705	2705	2705	2705	0
141	20240308	180300	130005955	2705	2705	2705	2705	0
142	20240308	180200	130005955	2705	2705	2705	2705	0
143	20240308	180100	130005955	2705	2705	2705	2705	0
144	20240308	180000	130005955	2705	2705	2705	2705	0
145	20240308	175900	130005955	2705	2705	2705	2705	0
146	20240308	175800	130005955	2705	2705	2705	2705	0
147	20240308	175700	130005955	2705	2705	2705	2705	0
148	20240308	175600	130005955	2705	2705	2705	2705	0
149	20240308	175500	130005955	2705	2705	2705	2705	0
150	20240308	175400	130005955	2705	2705	2705	2705	0
151	20240308	175300	130005955	2705	2705	2705	2705	0
152	20240308	175200	130005955	2705	2705	2705	2705	524
153	20240308	175100	130005955	2705	2705	2705	2705	0
154	20240308	175000	130005955	2705	2705	2705	2705	0
155	20240308	174900	130005955	2705	2705	2705	2705	0
156	20240308	174800	130005955	2705	2705	2705	2705	0
157	20240308	174700	130005955	2705	2705	2705	2705	0
158	20240308	174600	130005955	2705	2705	2705	2705	0
159	20240308	174500	130005955	2705	2705	2705	2705	0
160	20240308	174400	130005955	2705	2705	2705	2705	0
161	20240308	174300	130005955	2705	2705	2705	2705	0
162	20240308	174200	130005955	2705	2705	2705	2705	0
163	20240308	174100	130005955	2705	2705	2705	2705	0
164	20240308	174000	130005955	2705	2705	2705	2705	0
165	20240308	173900	130005955	2705	2705	2705	2705	0
166	20240308	173800	130005955	2705	2705	2705	2705	0
167	20240308	173700	130005955	2705	2705	2705	2705	0
168	20240308	173600	130005955	2705	2705	2705	2705	0
169	20240308	173500	130005955	2705	2705	2705	2705	0
170	20240308	173400	130005955	2705	2705	2705	2705	0
171	20240308	173300	130005955	2705	2705	2705	2705	0
172	20240308	173200	130005955	2705	2705	2705	2705	0
173	20240308	173100	130005955	2705	2705	2705	2705	0
174	20240308	173000	130005955	2705	2705	2705	2705	0
175	20240308	172900	130005955	2705	2705	2705	2705	0
176	20240308	172800	130005955	2705	2705	2705	2705	0
177	20240308	172700	130005955	2705	2705	2705	2705	0
178	20240308	172600	130005955	2705	2705	2705	2705	0
179	20240308	172500	130005955	2705	2705	2705	2705	0
180	20240308	172400	130005955	2705	2705	2705	2705	0
181	20240308	172300	130005955	2705	2705	2705	2705	0
182	20240308	172200	130005955	2705	2705	2705	2705	524
183	20240308	172100	130005955	2705	2705	2705	2705	0
184	20240308	172000	130005955	2705	2705	2705	2705	0
185	20240308	171900	130005955	2705	2705	2705	2705	0
186	20240308	171800	130005955	2705	2705	2705	2705	0
187	20240308	171700	130005955	2705	2705	2705	2705	0
188	20240308	171600	130005955	2705	2705	2705	2705	0
189	20240308	171500	130005955	2705	2705	2705	2705	0
190	20240308	171400	130005955	2705	2705	2705	2705	0
191	20240308	171300	130005955	2705	2705	2705	2705	0
192	20240308	171200	130005955	2705	2705	2705	2705	0
193	20240308	171100	130005955	2705	2705	2705	2705	0
194	20240308	171000	130005955	2705	2705	2705	2705	0
195	20240308	170900	130005955	2705	2705	2705	2705	0
196	20240308	170800	130005955	2705	2705	2705	2705	0
197	20240308	170700	130005955	2705	2705	2705	2705	0
198	20240308	170600	130005955	2705	2705	2705	2705	0
199	20240308	170500	130005955	2705	2705	2705	2705	0
200	20240308	170400	130005955	2705	2705	2705	2705	0
201	20240308	170300	130005955	2705	2705	2705	2705	0
202	20240308	170200	130005955	2705	2705	2705	2705	0
203	20240308	170100	130005955	2705	2705	2705	2705	0
204	20240308	170000	130005955	2705	2705	2705	2705	0
205	20240308	165900	130005955	2705	2705	2705	2705	0
206	20240308	165800	130005955	2705	2705	2705	2705	0
207	20240308	165700	130005955	2705	2705	2705	2705	0
208	20240308	165600	130005955	2705	2705	2705	2705	0
209	20240308	165500	130005955	2705	2705	2705	2705	0
210	20240308	165400	130005955	2705	2705	2705	2705	0
211	20240308	165300	130005955	2705	2705	2705	2705	0
212	20240308	165200	130005955	2705	2705	2705	2705	524
213	20240308	165100	130005955	2705	2705	2705	2705	0
214	20240308	165000	130005955	2705	2705	2705	2705	0
215	20240308	164900	130005955	2705	2705	2705	2705	0
216	20240308	164800	130005955	2705	2705	2705	2705	0
217	20240308	164700	130005955	2705	2705	2705	2705	0
218	20240308	164600	130005955	2705	2705	2705	2705	0
219	20240308	164500	130005955	2705	2705	2705	2705	0
220	20240308	164400	130005955	2705	2705	2705	2705	0
221	20240308	164300	130005955	2705	2705	2705	2705	0
222	20240308	164200	130005955	2705	2705	2705	2705	0
223	20240308	164100	130005955	2705	2705	2705	2705	0
224	20240308	164000	130005955	2705	2705	2705	2705	0
225	20240308	163900	130005955	2705	2705	2705	2705	0
226	20240308	163800	130005955	2705	2705	2705	2705	0
227	20240308	163700	130005955	2705	2705	2705	2705	0
228	20240308	163600	130005955	2705	2705	2705	2705	0
229	20240308	163500	130005955	2705	2705	2705	2705	0
230	20240308	163400	130005955	2705	2705	2705	2705	0
231	20240308	163300	130005955	2705	2705	2705	2705	0
232	20240308	163200	130005955	2705	2705	2705	2705	0
233	20240308	163100	130005955	2705	2705	2705	2705	0
234	20240308	163000	130005955	2705	2705	2705	2705	0
235	20240308	162900	130005955	2705	2705	2705	2705	0
236	20240308	162800	130005955	2705	2705	2705	2705	0
237	20240308	162700	130005955	2705	2705	2705	2705	0
238	20240308	162600	130005955	2705	2705	2705	2705	0
239	20240308	162500	130005955	2705	2705	2705	2705	0
240	20240308	162400	130005955	2705	2705	2705	2705	0
241	20240308	162300	130005955	2705	2705	2705	2705	0
242	20240308	162200	130005955	2705	2705	2705	2705	524
243	20240308	162100	130005955	2705	2705	2705	2705	0
244	20240308	162000	130005955	2705	2705	2705	2705	0
245	20240308	161900	130005955	2705	2705	2705	2705	0
246	20240308	161800	130005955	2705	2705	2705	2705	0
247	20240308	161700	130005955	2705	2705	2705	2705	0
248	20240308	161600	130005955	2705	2705	2705	2705	0
249	20240308	161500	130005955	2705	2705	2705	2705	0
250	20240308	161400	130005955	2705	2705	2705	2705	0
251	20240308	161300	130005955	2705	2705	2705	2705	0
252	20240308	161200	130005955	2705	2705	2705	2705	0
253	20240308	161100	130005955	2705	2705	2705	2705	0
254	20240308	161000	130005955	2705	2705	2705	2705	0
255	20240308	160900	130005955	2705	2705	2705	2705	0
256	20240308	160800	130005955	2705	2705	2705	2705	0
257	20240308	160700	130005955	2705	2705	2705	2705	0
258	20240308	160600	130005955	2705	2705	2705	2705	0
259	20240308	160500	130005955	2705	2705	2705	2705	0
260	20240308	160400	130005955	2705	2705	2705	2705	0
261	20240308	160300	130005955	2705	2705	2705	2705	0
262	20240308	160200	130005955	2705	2705	2705	2705	0
263	20240308	160100	130005955	2705	2705	2705	2705	0
264	20240308	160000	130005955	2705	2705	2705	2705	0
265	20240308	155900	130005955	2705	2705	2705	2705	0
266	20240308	155800	130005955	2705	2705	2705	2705	0
267	20240308	155700	130005955	2705	2705	2705	2705	0
268	20240308	155600	130005955	2705	2705	2705	2705	0
269	20240308	155500	130005955	2705	2705	2705	2705	0
270	20240308	155400	130005955	2705	2705	2705	2705	0
271	20240308	155300	130005955	2705	2705	2705	2705	0
272	20240308	155200	130005955	2705	2705	2705	2705	524
273	20240308	155100	130005955	2705	2705	2705	2705	0
274	20240308	155000	130005955	2705	2705	2705	2705	0
275	20240308	154900	130005955	2705	2705	2705	2705	0
276	20240308	154800	130005955	2705	2705	2705	2705	0
277	20240308	154700	130005955	2705	2705	2705	2705	0
278	20240308	154600	130005955	2705	2705	2705	2705	0
279	20240308	154500	130005955	2705	2705	2705	2705	0
280	20240308	154400	130005955	2705	2705	2705	2705	0
281	20240308	154300	130005955	2705	2705	2705	2705	0
282	20240308	154200	130005955	2705	2705	2705	2705	0
283	20240308	154100	130005955	2705	2705	2705	2705	0
284	20240308	154000	130005955	2705	2705	2705	2705	0
285	20240308	153900	130005955	2705	2705	2705	2705	0
286	20240308	153800	130005955	2705	2705	2705	2705	0
287	20240308	153700	130005955	2705	2705	2705	2705	0
288	20240308	153600	130005955	2705	2705	2705	2705	0
289	20240308	153500	130005955	2705	2705	2705	2705	0
290	20240308	153400	130005955	2705	2705	2705	2705	0
291	20240308	153300	130005955	2705	2705	2705	2705	0
292	20240308	153200	130005955	2705	2705	2705	2705	0
293	20240308	153100	130005955	2705	2705	2705	2705	0
294	20240308	153000	130005955	2705	2705	2705	2705	524
295	20240308	152900	128588535	2675	2675	2675	2675	0
296	20240308	152800	128588535	2675	2675	2675	2675	0
297	20240308	152700	128588535	2675	2675	2675	2675	0
298	20240308	152600	128588535	2675	2675	2675	2675	0
299	20240308	152500	128588535	2675	2675	2675	2675	0
300	20240308	152400	128588535	2675	2675	2675	2675	0
301	20240308	152300	128588535	2675	2675	2675	2675	0
302	20240308	152200	128588535	2675	2675	2675	2675	0
303	20240308	152100	128588535	2675	2675	2675	2675	0
304	20240308	152000	128588535	2675	2675	2675	2675	0
305	20240308	151900	128588535	2675	2675	2690	2675	160
306	20240308	151800	128159050	2675	2675	2675	2675	11
307	20240308	151700	128129625	2675	2675	2675	2675	3
308	20240308	151600	128121600	2670	2670	2670	2670	1
309	20240308	151500	128118930	2670	2670	2670	2670	9
310	20240308	151400	128094900	2670	2670	2670	2670	0
311	20240308	151300	128094900	2670	2670	2670	2670	1
312	20240308	151200	128092230	2655	2675	2675	2655	400
313	20240308	151100	127026000	2675	2675	2675	2675	0
314	20240308	151000	127026000	2675	2680	2680	2675	2
315	20240308	150900	127020645	2675	2675	2675	2675	0
316	20240308	150800	127020645	2675	2675	2680	2675	16
317	20240308	150700	126977810	2675	2680	2680	2675	6
318	20240308	150600	126961735	2675	2680	2680	2675	5
319	20240308	150500	126948350	2680	2680	2680	2680	6
320	20240308	150400	126932270	2675	2670	2675	2670	3
321	20240308	150300	126924250	2680	2680	2680	2680	37
322	20240308	150200	126825090	2670	2670	2675	2670	11
323	20240308	150100	126795705	2670	2670	2675	2670	3
324	20240308	150000	126787690	2680	2670	2680	2670	541
325	20240308	145900	125338380	2670	2670	2670	2670	0
326	20240308	145800	125338380	2670	2670	2670	2670	1
327	20240308	145700	125335710	2660	2660	2660	2660	0
328	20240308	145600	125335710	2660	2660	2660	2660	1412
329	20240308	145500	121579790	2660	2660	2660	2660	1
330	20240308	145400	121577130	2655	2655	2655	2655	5
331	20240308	145300	121563855	2655	2655	2655	2655	3
332	20240308	145200	121555890	2655	2655	2655	2655	1
333	20240308	145100	121553235	2655	2655	2655	2655	1
334	20240308	145000	121550580	2655	2655	2655	2655	0
335	20240308	144900	121550580	2655	2655	2655	2655	119
336	20240308	144800	121234635	2655	2655	2660	2655	783
337	20240308	144700	119155765	2660	2660	2660	2660	5
338	20240308	144600	119142465	2660	2660	2660	2660	0
339	20240308	144500	119142465	2660	2660	2660	2660	0
340	20240308	144400	119142465	2660	2660	2660	2660	2
341	20240308	144300	119137145	2655	2655	2655	2655	0
342	20240308	144200	119137145	2655	2655	2655	2655	0
343	20240308	144100	119137145	2655	2655	2655	2655	50
344	20240308	144000	119004395	2655	2655	2655	2655	0
345	20240308	143900	119004395	2655	2655	2655	2655	0
346	20240308	143800	119004395	2655	2655	2655	2655	1
347	20240308	143700	119001740	2660	2660	2660	2660	21
348	20240308	143600	118945880	2660	2660	2660	2660	10
349	20240308	143500	118919280	2660	2660	2660	2660	0
350	20240308	143400	118919280	2660	2660	2660	2660	2
351	20240308	143300	118913960	2660	2660	2660	2660	0
352	20240308	143200	118913960	2660	2655	2660	2655	28
353	20240308	143100	118839510	2655	2655	2655	2655	8
354	20240308	143000	118818270	2655	2655	2655	2655	9
355	20240308	142900	118794375	2655	2655	2655	2655	0
356	20240308	142800	118794375	2655	2655	2655	2655	0
357	20240308	142700	118794375	2655	2655	2655	2655	0
358	20240308	142600	118794375	2655	2660	2660	2655	2
359	20240308	142500	118789060	2660	2660	2660	2660	100
360	20240308	142400	118523060	2660	2660	2660	2660	0
361	20240308	142300	118523060	2660	2660	2660	2660	0
362	20240308	142200	118523060	2660	2660	2660	2660	10
363	20240308	142100	118496460	2660	2660	2660	2660	46
364	20240308	142000	118374100	2660	2660	2660	2660	5
365	20240308	141900	118360800	2660	2660	2660	2660	0
366	20240308	141800	118360800	2660	2660	2660	2660	0
367	20240308	141700	118360800	2660	2660	2660	2660	0
368	20240308	141600	118360800	2660	2660	2660	2660	0
369	20240308	141500	118360800	2660	2660	2660	2660	375
370	20240308	141400	117363300	2655	2655	2655	2655	0
371	20240308	141300	117363300	2655	2655	2655	2655	150
372	20240308	141200	116965050	2660	2660	2660	2660	10
373	20240308	141100	116938450	2660	2660	2660	2660	0
374	20240308	141000	116938450	2660	2660	2660	2660	40
375	20240308	140900	116832050	2660	2660	2660	2660	0
376	20240308	140800	116832050	2660	2660	2660	2660	0
377	20240308	140700	116832050	2660	2660	2660	2660	0
378	20240308	140600	116832050	2660	2660	2660	2660	0
379	20240308	140500	116832050	2660	2660	2660	2660	600
380	20240308	140400	115236050	2660	2660	2660	2660	0
381	20240308	140300	115236050	2660	2660	2660	2660	0
382	20240308	140200	115236050	2660	2660	2660	2660	6
383	20240308	140100	115220090	2660	2660	2660	2660	0
384	20240308	140000	115220090	2660	2660	2660	2660	0
385	20240308	135900	115220090	2660	2660	2660	2660	0
386	20240308	135800	115220090	2660	2660	2660	2660	1
387	20240308	135700	115217430	2645	2645	2645	2645	0
388	20240308	135600	115217430	2645	2645	2645	2645	0
389	20240308	135500	115217430	2645	2645	2645	2645	0
390	20240308	135400	115217430	2645	2645	2645	2645	0
391	20240308	135300	115217430	2645	2650	2650	2645	258
392	20240308	135200	114533735	2650	2655	2655	2650	4805
393	20240308	135100	101795360	2660	2660	2660	2660	0
394	20240308	135000	101795360	2660	2660	2660	2660	2
395	20240308	134900	101790040	2660	2660	2660	2660	0
396	20240308	134800	101790040	2660	2660	2660	2660	0
397	20240308	134700	101790040	2660	2660	2660	2660	0
398	20240308	134600	101790040	2660	2660	2660	2660	11
399	20240308	134500	101760780	2660	2660	2660	2660	0
400	20240308	134400	101760780	2660	2660	2660	2660	0
401	20240308	134300	101760780	2660	2660	2660	2660	1000
402	20240308	134200	99100780	2655	2660	2660	2655	341
403	20240308	134100	98195410	2660	2660	2660	2660	10
404	20240308	134000	98168810	2660	2660	2660	2660	0
405	20240308	133900	98168810	2660	2660	2660	2660	0
406	20240308	133800	98168810	2660	2660	2660	2660	4
407	20240308	133700	98158170	2660	2660	2660	2660	13
408	20240308	133600	98123590	2660	2660	2660	2660	38
409	20240308	133500	98022510	2660	2675	2675	2660	7088
410	20240308	133400	79129510	2675	2675	2675	2675	1
411	20240308	133300	79126835	2680	2680	2680	2680	4
412	20240308	133200	79116115	2680	2680	2680	2680	14
413	20240308	133100	79078595	2680	2680	2680	2680	1987
414	20240308	133000	73753435	2685	2685	2685	2685	1387
415	20240308	132900	70029340	2700	2690	2700	2690	3000
416	20240308	132800	61932275	2690	2690	2690	2690	0
417	20240308	132700	61932275	2690	2690	2690	2690	0
418	20240308	132600	61932275	2690	2690	2690	2690	0
419	20240308	132500	61932275	2690	2690	2690	2690	0
420	20240308	132400	61932275	2690	2690	2690	2690	0
421	20240308	132300	61932275	2690	2690	2690	2690	0
422	20240308	132200	61932275	2690	2690	2690	2690	0
423	20240308	132100	61932275	2690	2690	2690	2690	0
424	20240308	132000	61932275	2690	2690	2690	2690	0
425	20240308	131900	61932275	2690	2690	2690	2690	3
426	20240308	131800	61924205	2690	2690	2690	2690	0
427	20240308	131700	61924205	2690	2690	2690	2690	0
428	20240308	131600	61924205	2690	2690	2690	2690	0
429	20240308	131500	61924205	2690	2690	2690	2690	2
430	20240308	131400	61918825	2690	2690	2690	2690	0
431	20240308	131300	61918825	2690	2690	2690	2690	55
432	20240308	131200	61770875	2695	2695	2695	2695	0
433	20240308	131100	61770875	2695	2695	2695	2695	0
434	20240308	131000	61770875	2695	2695	2695	2695	0
435	20240308	130900	61770875	2695	2695	2695	2695	0
436	20240308	130800	61770875	2695	2695	2695	2695	0
437	20240308	130700	61770875	2695	2695	2695	2695	0
438	20240308	130600	61770875	2695	2695	2695	2695	0
439	20240308	130500	61770875	2695	2695	2695	2695	1
440	20240308	130400	61768180	2690	2690	2690	2690	0
441	20240308	130300	61768180	2690	2690	2690	2690	0
442	20240308	130200	61768180	2690	2690	2690	2690	0
443	20240308	130100	61768180	2690	2690	2690	2690	87
444	20240308	130000	61534150	2690	2690	2690	2690	0
445	20240308	125900	61534150	2690	2690	2690	2690	0
446	20240308	125800	61534150	2690	2690	2690	2690	2
447	20240308	125700	61528770	2690	2690	2690	2690	100
448	20240308	125600	61259770	2690	2690	2690	2690	0
449	20240308	125500	61259770	2690	2690	2690	2690	0
450	20240308	125400	61259770	2690	2690	2690	2690	50
451	20240308	125300	61125270	2690	2690	2690	2690	0
452	20240308	125200	61125270	2690	2690	2690	2690	25
453	20240308	125100	61058020	2690	2690	2690	2690	0
454	20240308	125000	61058020	2690	2690	2690	2690	0
455	20240308	124900	61058020	2690	2690	2690	2690	0
456	20240308	124800	61058020	2690	2690	2690	2690	0
457	20240308	124700	61058020	2690	2690	2690	2690	0
458	20240308	124600	61058020	2690	2690	2690	2690	0
459	20240308	124500	61058020	2690	2690	2690	2690	0
460	20240308	124400	61058020	2690	2690	2690	2690	0
461	20240308	124300	61058020	2690	2690	2690	2690	0
462	20240308	124200	61058020	2690	2690	2690	2690	0
463	20240308	124100	61058020	2690	2690	2690	2690	0
464	20240308	124000	61058020	2690	2690	2690	2690	0
465	20240308	123900	61058020	2690	2690	2690	2690	40
466	20240308	123800	60950420	2690	2690	2690	2690	0
467	20240308	123700	60950420	2690	2690	2690	2690	0
468	20240308	123600	60950420	2690	2690	2690	2690	0
469	20240308	123500	60950420	2690	2690	2690	2690	5
470	20240308	123400	60936970	2690	2690	2690	2690	0
471	20240308	123300	60936970	2690	2690	2690	2690	0
472	20240308	123200	60936970	2690	2690	2690	2690	0
473	20240308	123100	60936970	2690	2690	2690	2690	0
474	20240308	123000	60936970	2690	2690	2690	2690	0
475	20240308	122900	60936970	2690	2690	2690	2690	0
476	20240308	122800	60936970	2690	2690	2690	2690	0
477	20240308	122700	60936970	2690	2690	2690	2690	1
478	20240308	122600	60934280	2685	2685	2685	2685	0
479	20240308	122500	60934280	2685	2685	2685	2685	0
480	20240308	122400	60934280	2685	2685	2685	2685	0
481	20240308	122300	60934280	2685	2685	2685	2685	1
482	20240308	122200	60931595	2685	2685	2685	2685	0
483	20240308	122100	60931595	2685	2685	2685	2685	4
484	20240308	122000	60920855	2680	2680	2680	2680	0
485	20240308	121900	60920855	2680	2680	2680	2680	0
486	20240308	121800	60920855	2680	2680	2680	2680	0
487	20240308	121700	60920855	2680	2680	2680	2680	0
488	20240308	121600	60920855	2680	2680	2680	2680	0
489	20240308	121500	60920855	2680	2680	2680	2680	0
490	20240308	121400	60920855	2680	2680	2680	2680	0
491	20240308	121300	60920855	2680	2680	2680	2680	0
492	20240308	121200	60920855	2680	2680	2680	2680	0
493	20240308	121100	60920855	2680	2680	2680	2680	0
494	20240308	121000	60920855	2680	2680	2680	2680	0
495	20240308	120900	60920855	2680	2680	2680	2680	0
496	20240308	120800	60920855	2680	2680	2680	2680	0
497	20240308	120700	60920855	2680	2680	2680	2680	0
498	20240308	120600	60920855	2680	2680	2680	2680	0
499	20240308	120500	60920855	2680	2680	2680	2680	0
500	20240308	120400	60920855	2680	2680	2680	2680	0
501	20240308	120300	60920855	2680	2680	2680	2680	0
502	20240308	120200	60920855	2680	2680	2680	2680	0
503	20240308	120100	60920855	2680	2680	2680	2680	0
504	20240308	120000	60920855	2680	2680	2680	2680	0
505	20240308	115900	60920855	2680	2680	2680	2680	0
506	20240308	115800	60920855	2680	2680	2680	2680	0
507	20240308	115700	60920855	2680	2680	2680	2680	0
508	20240308	115600	60920855	2680	2680	2680	2680	0
509	20240308	115500	60920855	2680	2680	2680	2680	0
510	20240308	115400	60920855	2680	2680	2680	2680	0
511	20240308	115300	60920855	2680	2685	2685	2680	620
512	20240308	115200	59259250	2680	2680	2680	2680	0
513	20240308	115100	59259250	2680	2680	2680	2680	0
514	20240308	115000	59259250	2680	2680	2680	2680	0
515	20240308	114900	59259250	2680	2680	2680	2680	0
516	20240308	114800	59259250	2680	2680	2680	2680	0
517	20240308	114700	59259250	2680	2680	2680	2680	13
518	20240308	114600	59224410	2680	2680	2680	2680	0
519	20240308	114500	59224410	2680	2690	2690	2680	974
520	20240308	114400	56608560	2695	2695	2695	2695	0
521	20240308	114300	56608560	2695	2695	2695	2695	0
522	20240308	114200	56608560	2695	2695	2695	2695	1
523	20240308	114100	56605865	2690	2690	2690	2690	0
524	20240308	114000	56605865	2690	2690	2690	2690	0
525	20240308	113900	56605865	2690	2690	2690	2690	0
526	20240308	113800	56605865	2690	2690	2690	2690	0
527	20240308	113700	56605865	2690	2690	2690	2690	0
528	20240308	113600	56605865	2690	2690	2690	2690	200
529	20240308	113500	56067865	2685	2685	2685	2685	0
530	20240308	113400	56067865	2685	2685	2685	2685	0
531	20240308	113300	56067865	2685	2685	2685	2685	0
532	20240308	113200	56067865	2685	2685	2685	2685	0
533	20240308	113100	56067865	2685	2685	2685	2685	0
534	20240308	113000	56067865	2685	2685	2685	2685	0
535	20240308	112900	56067865	2685	2685	2685	2685	151
536	20240308	112800	55662430	2695	2695	2695	2695	84
537	20240308	112700	55436050	2700	2700	2700	2700	100
538	20240308	112600	55166050	2700	2700	2700	2700	100
539	20240308	112500	54896050	2695	2695	2695	2695	0
540	20240308	112400	54896050	2695	2695	2695	2695	0
541	20240308	112300	54896050	2695	2695	2695	2695	0
542	20240308	112200	54896050	2695	2695	2695	2695	0
543	20240308	112100	54896050	2695	2695	2695	2695	0
544	20240308	112000	54896050	2695	2695	2695	2695	162
545	20240308	111900	54459460	2695	2695	2695	2695	0
546	20240308	111800	54459460	2695	2695	2695	2695	0
547	20240308	111700	54459460	2695	2695	2695	2695	0
548	20240308	111600	54459460	2695	2695	2695	2695	10
549	20240308	111500	54432510	2695	2695	2695	2695	0
550	20240308	111400	54432510	2695	2695	2695	2695	38
551	20240308	111300	54330100	2685	2685	2685	2685	0
552	20240308	111200	54330100	2685	2685	2685	2685	0
553	20240308	111100	54330100	2685	2685	2685	2685	0
554	20240308	111000	54330100	2685	2685	2685	2685	0
555	20240308	110900	54330100	2685	2685	2685	2685	0
556	20240308	110800	54330100	2685	2685	2685	2685	0
557	20240308	110700	54330100	2685	2685	2685	2685	0
558	20240308	110600	54330100	2685	2685	2685	2685	0
559	20240308	110500	54330100	2685	2685	2685	2685	0
560	20240308	110400	54330100	2685	2685	2685	2685	388
561	20240308	110300	53288320	2685	2685	2685	2685	0
562	20240308	110200	53288320	2685	2685	2685	2685	850
563	20240308	110100	51006070	2690	2690	2690	2690	0
564	20240308	110000	51006070	2690	2690	2690	2690	0
565	20240308	105900	51006070	2690	2685	2690	2685	221
566	20240308	105800	50411635	2685	2685	2685	2685	0
567	20240308	105700	50411635	2685	2685	2685	2685	0
568	20240308	105600	50411635	2685	2685	2685	2685	0
569	20240308	105500	50411635	2685	2685	2685	2685	0
570	20240308	105400	50411635	2685	2685	2685	2685	0
571	20240308	105300	50411635	2685	2685	2685	2685	0
572	20240308	105200	50411635	2685	2685	2685	2685	70
573	20240308	105100	50223685	2685	2685	2685	2685	0
574	20240308	105000	50223685	2685	2685	2685	2685	0
575	20240308	104900	50223685	2685	2685	2685	2685	0
576	20240308	104800	50223685	2685	2690	2690	2685	2
577	20240308	104700	50218310	2690	2690	2690	2690	0
578	20240308	104600	50218310	2690	2690	2690	2690	0
579	20240308	104500	50218310	2690	2690	2690	2690	0
580	20240308	104400	50218310	2690	2690	2690	2690	0
581	20240308	104300	50218310	2690	2690	2690	2690	0
582	20240308	104200	50218310	2690	2690	2690	2690	100
583	20240308	104100	49949310	2690	2690	2690	2690	20
584	20240308	104000	49895510	2690	2690	2690	2690	0
585	20240308	103900	49895510	2690	2690	2690	2690	0
586	20240308	103800	49895510	2690	2690	2690	2690	0
587	20240308	103700	49895510	2690	2690	2690	2690	0
588	20240308	103600	49895510	2690	2690	2690	2690	0
589	20240308	103500	49895510	2690	2690	2690	2690	0
590	20240308	103400	49895510	2690	2690	2690	2690	5
591	20240308	103300	49882060	2690	2690	2690	2690	0
592	20240308	103200	49882060	2690	2690	2690	2690	0
593	20240308	103100	49882060	2690	2690	2690	2690	20
594	20240308	103000	49828260	2690	2690	2690	2690	0
595	20240308	102900	49828260	2690	2690	2690	2690	0
596	20240308	102800	49828260	2690	2690	2690	2690	0
597	20240308	102700	49828260	2690	2690	2690	2690	0
598	20240308	102600	49828260	2690	2690	2690	2690	1
599	20240308	102500	49825570	2690	2690	2690	2690	0
600	20240308	102400	49825570	2690	2690	2690	2690	0
601	20240308	102300	49825570	2690	2690	2690	2690	30
602	20240308	102200	49744870	2690	2690	2690	2690	0
603	20240308	102100	49744870	2690	2690	2690	2690	0
604	20240308	102000	49744870	2690	2690	2690	2690	2
605	20240308	101900	49739490	2690	2690	2690	2690	0
606	20240308	101800	49739490	2690	2690	2690	2690	0
607	20240308	101700	49739490	2690	2690	2690	2690	0
608	20240308	101600	49739490	2690	2690	2690	2690	0
609	20240308	101500	49739490	2690	2690	2690	2690	10
610	20240308	101400	49712590	2690	2690	2690	2690	0
611	20240308	101300	49712590	2690	2690	2690	2690	0
612	20240308	101200	49712590	2690	2690	2690	2690	74
613	20240308	101100	49513530	2685	2685	2685	2685	0
614	20240308	101000	49513530	2685	2685	2685	2685	0
615	20240308	100900	49513530	2685	2685	2685	2685	0
616	20240308	100800	49513530	2685	2685	2685	2685	0
617	20240308	100700	49513530	2685	2685	2685	2685	0
618	20240308	100600	49513530	2685	2685	2685	2685	0
619	20240308	100500	49513530	2685	2685	2685	2685	0
620	20240308	100400	49513530	2685	2685	2685	2685	14
621	20240308	100300	49475940	2685	2685	2685	2685	23
622	20240308	100200	49414185	2685	2685	2685	2685	5
623	20240308	100100	49400760	2690	2680	2695	2680	94
624	20240308	100000	49147955	2675	2675	2675	2675	0
625	20240308	095900	49147955	2675	2675	2675	2675	1
626	20240308	095800	49145280	2675	2675	2675	2675	47
627	20240308	095700	49019555	2675	2675	2675	2675	4
628	20240308	095600	49008855	2675	2670	2675	2670	423
629	20240308	095500	47877365	2670	2670	2670	2670	92
630	20240308	095400	47631725	2675	2675	2675	2675	103
631	20240308	095300	47356200	2675	2675	2675	2675	220
632	20240308	095200	46767700	2680	2680	2680	2680	50
633	20240308	095100	46633700	2680	2680	2680	2680	50
634	20240308	095000	46499700	2675	2675	2675	2675	4
635	20240308	094900	46489000	2675	2675	2675	2675	3
636	20240308	094800	46480975	2680	2680	2680	2680	104
637	20240308	094700	46202255	2680	2680	2680	2680	0
638	20240308	094600	46202255	2680	2680	2680	2680	1
639	20240308	094500	46199575	2680	2680	2680	2680	0
640	20240308	094400	46199575	2680	2680	2680	2680	20
641	20240308	094300	46145975	2680	2680	2680	2680	0
642	20240308	094200	46145975	2680	2680	2680	2680	4
643	20240308	094100	46135255	2680	2675	2680	2650	10467
644	20240308	094000	18338340	2675	2675	2675	2675	23
645	20240308	093900	18276815	2675	2680	2680	2675	175
646	20240308	093800	17808545	2675	2680	2680	2675	67
647	20240308	093700	17629260	2680	2680	2680	2680	2
648	20240308	093600	17623900	2675	2675	2675	2670	550
649	20240308	093500	16153230	2675	2675	2675	2675	12
650	20240308	093400	16121130	2675	2680	2685	2675	280
651	20240308	093300	15371240	2685	2685	2685	2680	61
652	20240308	093200	15207695	2685	2690	2690	2685	779
653	20240308	093100	13116055	2690	2690	2690	2690	525
654	20240308	093000	11703805	2695	2700	2700	2690	57
655	20240308	092900	11550185	2695	2695	2695	2695	29
656	20240308	092800	11472030	2695	2695	2695	2695	64
657	20240308	092700	11299550	2700	2700	2700	2700	3
658	20240308	092600	11291450	2700	2700	2700	2700	0
659	20240308	092500	11291450	2700	2700	2700	2700	0
660	20240308	092400	11291450	2700	2700	2700	2700	10
661	20240308	092300	11264450	2695	2695	2695	2695	3
662	20240308	092200	11256365	2695	2695	2695	2695	6
663	20240308	092100	11240195	2695	2695	2695	2695	100
664	20240308	092000	10970695	2695	2695	2695	2695	26
665	20240308	091900	10900625	2690	2690	2690	2690	4
666	20240308	091800	10889865	2690	2700	2700	2690	70
667	20240308	091700	10701135	2685	2685	2700	2685	58
668	20240308	091600	10545330	2690	2700	2700	2685	777
669	20240308	091500	8449020	2700	2705	2705	2700	115
670	20240308	091400	8138020	2705	2700	2705	2700	245
671	20240308	091300	7476220	2700	2700	2700	2700	98
672	20240308	091200	7211620	2705	2725	2725	2705	615
673	20240308	091100	5547595	2725	2725	2725	2725	101
674	20240308	091000	5272370	2725	2725	2725	2725	0
675	20240308	090900	5272370	2725	2725	2725	2725	1
676	20240308	090800	5269645	2725	2725	2725	2725	1
677	20240308	090700	5266920	2725	2725	2725	2725	1
678	20240308	090600	5264195	2710	2710	2710	2710	0
679	20240308	090500	5264195	2710	2710	2710	2710	30
680	20240308	090400	5182895	2700	2710	2710	2700	541
681	20240308	090300	3721050	2725	2765	2765	2725	12
682	20240308	090200	3687950	2765	2765	2765	2765	2
683	20240308	090100	3682420	2770	2770	2770	2770	0
684	20240308	090000	3682420	2770	2700	2770	2700	1356