KissMeData/307180/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	210300	123118515	2860	2860	2860	2860	536
3	20240313	210200	123118515	2860	2860	2860	2860	0
4	20240313	210100	123118515	2860	2860	2860	2860	0
5	20240313	210000	123118515	2860	2860	2860	2860	0
6	20240313	205900	123118515	2860	2860	2860	2860	0
7	20240313	205800	123118515	2860	2860	2860	2860	0
8	20240313	205700	123118515	2860	2860	2860	2860	0
9	20240313	205600	123118515	2860	2860	2860	2860	0
10	20240313	205500	123118515	2860	2860	2860	2860	0
11	20240313	205400	123118515	2860	2860	2860	2860	0
12	20240313	205300	123118515	2860	2860	2860	2860	0
13	20240313	205200	123118515	2860	2860	2860	2860	0
14	20240313	205100	123118515	2860	2860	2860	2860	0
15	20240313	205000	123118515	2860	2860	2860	2860	0
16	20240313	204900	123118515	2860	2860	2860	2860	0
17	20240313	204800	123118515	2860	2860	2860	2860	0
18	20240313	204700	123118515	2860	2860	2860	2860	0
19	20240313	204600	123118515	2860	2860	2860	2860	0
20	20240313	204500	123118515	2860	2860	2860	2860	0
21	20240313	204400	123118515	2860	2860	2860	2860	0
22	20240313	204300	123118515	2860	2860	2860	2860	0
23	20240313	204200	123118515	2860	2860	2860	2860	0
24	20240313	204100	123118515	2860	2860	2860	2860	0
25	20240313	204000	123118515	2860	2860	2860	2860	0
26	20240313	203900	123118515	2860	2860	2860	2860	0
27	20240313	203800	123118515	2860	2860	2860	2860	0
28	20240313	203700	123118515	2860	2860	2860	2860	0
29	20240313	203600	123118515	2860	2860	2860	2860	0
30	20240313	203500	123118515	2860	2860	2860	2860	0
31	20240313	203400	123118515	2860	2860	2860	2860	0
32	20240313	203300	123118515	2860	2860	2860	2860	536
33	20240313	203200	123118515	2860	2860	2860	2860	0
34	20240313	203100	123118515	2860	2860	2860	2860	0
35	20240313	203000	123118515	2860	2860	2860	2860	0
36	20240313	202900	123118515	2860	2860	2860	2860	0
37	20240313	202800	123118515	2860	2860	2860	2860	0
38	20240313	202700	123118515	2860	2860	2860	2860	0
39	20240313	202600	123118515	2860	2860	2860	2860	0
40	20240313	202500	123118515	2860	2860	2860	2860	0
41	20240313	202400	123118515	2860	2860	2860	2860	0
42	20240313	202300	123118515	2860	2860	2860	2860	0
43	20240313	202200	123118515	2860	2860	2860	2860	0
44	20240313	202100	123118515	2860	2860	2860	2860	0
45	20240313	202000	123118515	2860	2860	2860	2860	0
46	20240313	201900	123118515	2860	2860	2860	2860	0
47	20240313	201800	123118515	2860	2860	2860	2860	0
48	20240313	201700	123118515	2860	2860	2860	2860	0
49	20240313	201600	123118515	2860	2860	2860	2860	0
50	20240313	201500	123118515	2860	2860	2860	2860	0
51	20240313	201400	123118515	2860	2860	2860	2860	0
52	20240313	201300	123118515	2860	2860	2860	2860	0
53	20240313	201200	123118515	2860	2860	2860	2860	0
54	20240313	201100	123118515	2860	2860	2860	2860	0
55	20240313	201000	123118515	2860	2860	2860	2860	0
56	20240313	200900	123118515	2860	2860	2860	2860	0
57	20240313	200800	123118515	2860	2860	2860	2860	0
58	20240313	200700	123118515	2860	2860	2860	2860	0
59	20240313	200600	123118515	2860	2860	2860	2860	0
60	20240313	200500	123118515	2860	2860	2860	2860	0
61	20240313	200400	123118515	2860	2860	2860	2860	0
62	20240313	200300	123118515	2860	2860	2860	2860	536
63	20240313	200200	123118515	2860	2860	2860	2860	0
64	20240313	200100	123118515	2860	2860	2860	2860	0
65	20240313	200000	123118515	2860	2860	2860	2860	0
66	20240313	195900	123118515	2860	2860	2860	2860	0
67	20240313	195800	123118515	2860	2860	2860	2860	0
68	20240313	195700	123118515	2860	2860	2860	2860	0
69	20240313	195600	123118515	2860	2860	2860	2860	0
70	20240313	195500	123118515	2860	2860	2860	2860	0
71	20240313	195400	123118515	2860	2860	2860	2860	0
72	20240313	195300	123118515	2860	2860	2860	2860	0
73	20240313	195200	123118515	2860	2860	2860	2860	0
74	20240313	195100	123118515	2860	2860	2860	2860	0
75	20240313	195000	123118515	2860	2860	2860	2860	0
76	20240313	194900	123118515	2860	2860	2860	2860	0
77	20240313	194800	123118515	2860	2860	2860	2860	0
78	20240313	194700	123118515	2860	2860	2860	2860	0
79	20240313	194600	123118515	2860	2860	2860	2860	0
80	20240313	194500	123118515	2860	2860	2860	2860	0
81	20240313	194400	123118515	2860	2860	2860	2860	0
82	20240313	194300	123118515	2860	2860	2860	2860	0
83	20240313	194200	123118515	2860	2860	2860	2860	0
84	20240313	194100	123118515	2860	2860	2860	2860	0
85	20240313	194000	123118515	2860	2860	2860	2860	0
86	20240313	193900	123118515	2860	2860	2860	2860	0
87	20240313	193800	123118515	2860	2860	2860	2860	0
88	20240313	193700	123118515	2860	2860	2860	2860	0
89	20240313	193600	123118515	2860	2860	2860	2860	0
90	20240313	193500	123118515	2860	2860	2860	2860	0
91	20240313	193400	123118515	2860	2860	2860	2860	0
92	20240313	193300	123118515	2860	2860	2860	2860	536
93	20240313	193200	123118515	2860	2860	2860	2860	0
94	20240313	193100	123118515	2860	2860	2860	2860	0
95	20240313	193000	123118515	2860	2860	2860	2860	0
96	20240313	192900	123118515	2860	2860	2860	2860	0
97	20240313	192800	123118515	2860	2860	2860	2860	0
98	20240313	192700	123118515	2860	2860	2860	2860	0
99	20240313	192600	123118515	2860	2860	2860	2860	0
100	20240313	192500	123118515	2860	2860	2860	2860	0
101	20240313	192400	123118515	2860	2860	2860	2860	0
102	20240313	192300	123118515	2860	2860	2860	2860	0
103	20240313	192200	123118515	2860	2860	2860	2860	0
104	20240313	192100	123118515	2860	2860	2860	2860	0
105	20240313	192000	123118515	2860	2860	2860	2860	0
106	20240313	191900	123118515	2860	2860	2860	2860	0
107	20240313	191800	123118515	2860	2860	2860	2860	0
108	20240313	191700	123118515	2860	2860	2860	2860	0
109	20240313	191600	123118515	2860	2860	2860	2860	0
110	20240313	191500	123118515	2860	2860	2860	2860	0
111	20240313	191400	123118515	2860	2860	2860	2860	0
112	20240313	191300	123118515	2860	2860	2860	2860	0
113	20240313	191200	123118515	2860	2860	2860	2860	0
114	20240313	191100	123118515	2860	2860	2860	2860	0
115	20240313	191000	123118515	2860	2860	2860	2860	0
116	20240313	190900	123118515	2860	2860	2860	2860	0
117	20240313	190800	123118515	2860	2860	2860	2860	0
118	20240313	190700	123118515	2860	2860	2860	2860	0
119	20240313	190600	123118515	2860	2860	2860	2860	0
120	20240313	190500	123118515	2860	2860	2860	2860	0
121	20240313	190400	123118515	2860	2860	2860	2860	0
122	20240313	190300	123118515	2860	2860	2860	2860	536
123	20240313	190200	123118515	2860	2860	2860	2860	0
124	20240313	190100	123118515	2860	2860	2860	2860	0
125	20240313	190000	123118515	2860	2860	2860	2860	0
126	20240313	185900	123118515	2860	2860	2860	2860	0
127	20240313	185800	123118515	2860	2860	2860	2860	0
128	20240313	185700	123118515	2860	2860	2860	2860	0
129	20240313	185600	123118515	2860	2860	2860	2860	0
130	20240313	185500	123118515	2860	2860	2860	2860	0
131	20240313	185400	123118515	2860	2860	2860	2860	0
132	20240313	185300	123118515	2860	2860	2860	2860	0
133	20240313	185200	123118515	2860	2860	2860	2860	0
134	20240313	185100	123118515	2860	2860	2860	2860	0
135	20240313	185000	123118515	2860	2860	2860	2860	0
136	20240313	184900	123118515	2860	2860	2860	2860	0
137	20240313	184800	123118515	2860	2860	2860	2860	0
138	20240313	184700	123118515	2860	2860	2860	2860	0
139	20240313	184600	123118515	2860	2860	2860	2860	0
140	20240313	184500	123118515	2860	2860	2860	2860	0
141	20240313	184400	123118515	2860	2860	2860	2860	0
142	20240313	184300	123118515	2860	2860	2860	2860	0
143	20240313	184200	123118515	2860	2860	2860	2860	0
144	20240313	184100	123118515	2860	2860	2860	2860	0
145	20240313	184000	123118515	2860	2860	2860	2860	0
146	20240313	183900	123118515	2860	2860	2860	2860	0
147	20240313	183800	123118515	2860	2860	2860	2860	0
148	20240313	183700	123118515	2860	2860	2860	2860	0
149	20240313	183600	123118515	2860	2860	2860	2860	0
150	20240313	183500	123118515	2860	2860	2860	2860	0
151	20240313	183400	123118515	2860	2860	2860	2860	0
152	20240313	183300	123118515	2860	2860	2860	2860	536
153	20240313	183200	123118515	2860	2860	2860	2860	0
154	20240313	183100	123118515	2860	2860	2860	2860	0
155	20240313	183000	123118515	2860	2860	2860	2860	0
156	20240313	182900	123118515	2860	2860	2860	2860	0
157	20240313	182800	123118515	2860	2860	2860	2860	0
158	20240313	182700	123118515	2860	2860	2860	2860	0
159	20240313	182600	123118515	2860	2860	2860	2860	0
160	20240313	182500	123118515	2860	2860	2860	2860	0
161	20240313	182400	123118515	2860	2860	2860	2860	0
162	20240313	182300	123118515	2860	2860	2860	2860	0
163	20240313	182200	123118515	2860	2860	2860	2860	0
164	20240313	182100	123118515	2860	2860	2860	2860	0
165	20240313	182000	123118515	2860	2860	2860	2860	0
166	20240313	181900	123118515	2860	2860	2860	2860	0
167	20240313	181800	123118515	2860	2860	2860	2860	0
168	20240313	181700	123118515	2860	2860	2860	2860	0
169	20240313	181600	123118515	2860	2860	2860	2860	0
170	20240313	181500	123118515	2860	2860	2860	2860	0
171	20240313	181400	123118515	2860	2860	2860	2860	0
172	20240313	181300	123118515	2860	2860	2860	2860	0
173	20240313	181200	123118515	2860	2860	2860	2860	0
174	20240313	181100	123118515	2860	2860	2860	2860	0
175	20240313	181000	123118515	2860	2860	2860	2860	0
176	20240313	180900	123118515	2860	2860	2860	2860	0
177	20240313	180800	123118515	2860	2860	2860	2860	0
178	20240313	180700	123118515	2860	2860	2860	2860	0
179	20240313	180600	123118515	2860	2860	2860	2860	0
180	20240313	180500	123118515	2860	2860	2860	2860	0
181	20240313	180400	123118515	2860	2860	2860	2860	0
182	20240313	180300	123118515	2860	2860	2860	2860	536
183	20240313	180200	123118515	2860	2860	2860	2860	0
184	20240313	180100	123118515	2860	2860	2860	2860	0
185	20240313	180000	123118515	2860	2860	2860	2860	0
186	20240313	175900	123118515	2860	2860	2860	2860	0
187	20240313	175800	123118515	2860	2860	2860	2860	0
188	20240313	175700	123118515	2860	2860	2860	2860	0
189	20240313	175600	123118515	2860	2860	2860	2860	0
190	20240313	175500	123118515	2860	2860	2860	2860	0
191	20240313	175400	123118515	2860	2860	2860	2860	0
192	20240313	175300	123118515	2860	2860	2860	2860	0
193	20240313	175200	123118515	2860	2860	2860	2860	0
194	20240313	175100	123118515	2860	2860	2860	2860	0
195	20240313	175000	123118515	2860	2860	2860	2860	0
196	20240313	174900	123118515	2860	2860	2860	2860	0
197	20240313	174800	123118515	2860	2860	2860	2860	0
198	20240313	174700	123118515	2860	2860	2860	2860	0
199	20240313	174600	123118515	2860	2860	2860	2860	0
200	20240313	174500	123118515	2860	2860	2860	2860	0
201	20240313	174400	123118515	2860	2860	2860	2860	0
202	20240313	174300	123118515	2860	2860	2860	2860	0
203	20240313	174200	123118515	2860	2860	2860	2860	0
204	20240313	174100	123118515	2860	2860	2860	2860	0
205	20240313	174000	123118515	2860	2860	2860	2860	0
206	20240313	173900	123118515	2860	2860	2860	2860	0
207	20240313	173800	123118515	2860	2860	2860	2860	0
208	20240313	173700	123118515	2860	2860	2860	2860	0
209	20240313	173600	123118515	2860	2860	2860	2860	0
210	20240313	173500	123118515	2860	2860	2860	2860	0
211	20240313	173400	123118515	2860	2860	2860	2860	0
212	20240313	173300	123118515	2860	2860	2860	2860	536
213	20240313	173200	123118515	2860	2860	2860	2860	0
214	20240313	173100	123118515	2860	2860	2860	2860	0
215	20240313	173000	123118515	2860	2860	2860	2860	0
216	20240313	172900	123118515	2860	2860	2860	2860	0
217	20240313	172800	123118515	2860	2860	2860	2860	0
218	20240313	172700	123118515	2860	2860	2860	2860	0
219	20240313	172600	123118515	2860	2860	2860	2860	0
220	20240313	172500	123118515	2860	2860	2860	2860	0
221	20240313	172400	123118515	2860	2860	2860	2860	0
222	20240313	172300	123118515	2860	2860	2860	2860	0
223	20240313	172200	123118515	2860	2860	2860	2860	0
224	20240313	172100	123118515	2860	2860	2860	2860	0
225	20240313	172000	123118515	2860	2860	2860	2860	0
226	20240313	171900	123118515	2860	2860	2860	2860	0
227	20240313	171800	123118515	2860	2860	2860	2860	0
228	20240313	171700	123118515	2860	2860	2860	2860	0
229	20240313	171600	123118515	2860	2860	2860	2860	0
230	20240313	171500	123118515	2860	2860	2860	2860	0
231	20240313	171400	123118515	2860	2860	2860	2860	0
232	20240313	171300	123118515	2860	2860	2860	2860	0
233	20240313	171200	123118515	2860	2860	2860	2860	0
234	20240313	171100	123118515	2860	2860	2860	2860	0
235	20240313	171000	123118515	2860	2860	2860	2860	0
236	20240313	170900	123118515	2860	2860	2860	2860	0
237	20240313	170800	123118515	2860	2860	2860	2860	0
238	20240313	170700	123118515	2860	2860	2860	2860	0
239	20240313	170600	123118515	2860	2860	2860	2860	0
240	20240313	170500	123118515	2860	2860	2860	2860	0
241	20240313	170400	123118515	2860	2860	2860	2860	0
242	20240313	170300	123118515	2860	2860	2860	2860	536
243	20240313	170200	123118515	2860	2860	2860	2860	0
244	20240313	170100	123118515	2860	2860	2860	2860	0
245	20240313	170000	123118515	2860	2860	2860	2860	0
246	20240313	165900	123118515	2860	2860	2860	2860	0
247	20240313	165800	123118515	2860	2860	2860	2860	0
248	20240313	165700	123118515	2860	2860	2860	2860	0
249	20240313	165600	123118515	2860	2860	2860	2860	0
250	20240313	165500	123118515	2860	2860	2860	2860	0
251	20240313	165400	123118515	2860	2860	2860	2860	0
252	20240313	165300	123118515	2860	2860	2860	2860	0
253	20240313	165200	123118515	2860	2860	2860	2860	0
254	20240313	165100	123118515	2860	2860	2860	2860	0
255	20240313	165000	123118515	2860	2860	2860	2860	0
256	20240313	164900	123118515	2860	2860	2860	2860	0
257	20240313	164800	123118515	2860	2860	2860	2860	0
258	20240313	164700	123118515	2860	2860	2860	2860	0
259	20240313	164600	123118515	2860	2860	2860	2860	0
260	20240313	164500	123118515	2860	2860	2860	2860	0
261	20240313	164400	123118515	2860	2860	2860	2860	0
262	20240313	164300	123118515	2860	2860	2860	2860	0
263	20240313	164200	123118515	2860	2860	2860	2860	0
264	20240313	164100	123118515	2860	2860	2860	2860	0
265	20240313	164000	123118515	2860	2860	2860	2860	0
266	20240313	163900	123118515	2860	2860	2860	2860	0
267	20240313	163800	123118515	2860	2860	2860	2860	0
268	20240313	163700	123118515	2860	2860	2860	2860	0
269	20240313	163600	123118515	2860	2860	2860	2860	0
270	20240313	163500	123118515	2860	2860	2860	2860	0
271	20240313	163400	123118515	2860	2860	2860	2860	0
272	20240313	163300	123118515	2860	2860	2860	2860	536
273	20240313	163200	123118515	2860	2860	2860	2860	0
274	20240313	163100	123118515	2860	2860	2860	2860	0
275	20240313	163000	123118515	2860	2860	2860	2860	0
276	20240313	162900	123118515	2860	2860	2860	2860	0
277	20240313	162800	123118515	2860	2860	2860	2860	0
278	20240313	162700	123118515	2860	2860	2860	2860	0
279	20240313	162600	123118515	2860	2860	2860	2860	0
280	20240313	162500	123118515	2860	2860	2860	2860	0
281	20240313	162400	123118515	2860	2860	2860	2860	0
282	20240313	162300	123118515	2860	2860	2860	2860	0
283	20240313	162200	123118515	2860	2860	2860	2860	0
284	20240313	162100	123118515	2860	2860	2860	2860	0
285	20240313	162000	123118515	2860	2860	2860	2860	0
286	20240313	161900	123118515	2860	2860	2860	2860	0
287	20240313	161800	123118515	2860	2860	2860	2860	0
288	20240313	161700	123118515	2860	2860	2860	2860	0
289	20240313	161600	123118515	2860	2860	2860	2860	0
290	20240313	161500	123118515	2860	2860	2860	2860	0
291	20240313	161400	123118515	2860	2860	2860	2860	0
292	20240313	161300	123118515	2860	2860	2860	2860	0
293	20240313	161200	123118515	2860	2860	2860	2860	0
294	20240313	161100	123118515	2860	2860	2860	2860	0
295	20240313	161000	123118515	2860	2860	2860	2860	0
296	20240313	160900	123118515	2860	2860	2860	2860	0
297	20240313	160800	123118515	2860	2860	2860	2860	0
298	20240313	160700	123118515	2860	2860	2860	2860	0
299	20240313	160600	123118515	2860	2860	2860	2860	0
300	20240313	160500	123118515	2860	2860	2860	2860	0
301	20240313	160400	123118515	2860	2860	2860	2860	0
302	20240313	160300	123118515	2860	2860	2860	2860	536
303	20240313	160200	123118515	2860	2860	2860	2860	0
304	20240313	160100	123118515	2860	2860	2860	2860	0
305	20240313	160000	123118515	2860	2860	2860	2860	0
306	20240313	155900	123118515	2860	2860	2860	2860	0
307	20240313	155800	123118515	2860	2860	2860	2860	0
308	20240313	155700	123118515	2860	2860	2860	2860	0
309	20240313	155600	123118515	2860	2860	2860	2860	0
310	20240313	155500	123118515	2860	2860	2860	2860	0
311	20240313	155400	123118515	2860	2860	2860	2860	0
312	20240313	155300	123118515	2860	2860	2860	2860	0
313	20240313	155200	123118515	2860	2860	2860	2860	0
314	20240313	155100	123118515	2860	2860	2860	2860	0
315	20240313	155000	123118515	2860	2860	2860	2860	0
316	20240313	154900	123118515	2860	2860	2860	2860	0
317	20240313	154800	123118515	2860	2860	2860	2860	0
318	20240313	154700	123118515	2860	2860	2860	2860	0
319	20240313	154600	123118515	2860	2860	2860	2860	0
320	20240313	154500	123118515	2860	2860	2860	2860	0
321	20240313	154400	123118515	2860	2860	2860	2860	0
322	20240313	154300	123118515	2860	2860	2860	2860	0
323	20240313	154200	123118515	2860	2860	2860	2860	0
324	20240313	154100	123118515	2860	2860	2860	2860	0
325	20240313	154000	123118515	2860	2860	2860	2860	0
326	20240313	153900	123118515	2860	2860	2860	2860	0
327	20240313	153800	123118515	2860	2860	2860	2860	0
328	20240313	153700	123118515	2860	2860	2860	2860	0
329	20240313	153600	123118515	2860	2860	2860	2860	0
330	20240313	153500	123118515	2860	2860	2860	2860	0
331	20240313	153400	123118515	2860	2860	2860	2860	0
332	20240313	153300	123118515	2860	2860	2860	2860	536
333	20240313	153200	123118515	2860	2860	2860	2860	0
334	20240313	153100	123118515	2860	2860	2860	2860	0
335	20240313	153000	123118515	2860	2860	2860	2860	536
336	20240313	152900	121585555	2850	2850	2850	2850	0
337	20240313	152800	121585555	2850	2850	2850	2850	0
338	20240313	152700	121585555	2850	2850	2850	2850	0
339	20240313	152600	121585555	2850	2850	2850	2850	0
340	20240313	152500	121585555	2850	2850	2850	2850	0
341	20240313	152400	121585555	2850	2850	2850	2850	0
342	20240313	152300	121585555	2850	2850	2850	2850	0
343	20240313	152200	121585555	2850	2850	2850	2850	0
344	20240313	152100	121585555	2850	2850	2850	2850	0
345	20240313	152000	121585555	2850	2850	2850	2850	0
346	20240313	151900	121585555	2850	2865	2865	2850	132
347	20240313	151800	121207540	2865	2865	2865	2865	0
348	20240313	151700	121207540	2865	2865	2865	2865	0
349	20240313	151600	121207540	2865	2865	2865	2865	0
350	20240313	151500	121207540	2865	2865	2865	2865	0
351	20240313	151400	121207540	2865	2865	2865	2865	0
352	20240313	151300	121207540	2865	2865	2865	2865	0
353	20240313	151200	121207540	2865	2850	2865	2850	2
354	20240313	151100	121201825	2840	2840	2840	2840	0
355	20240313	151000	121201825	2840	2840	2840	2840	0
356	20240313	150900	121201825	2840	2850	2850	2840	2356
357	20240313	150800	114488005	2850	2850	2850	2850	0
358	20240313	150700	114488005	2850	2845	2850	2845	5
359	20240313	150600	114473775	2845	2845	2845	2845	0
360	20240313	150500	114473775	2845	2845	2845	2845	0
361	20240313	150400	114473775	2845	2845	2845	2845	0
362	20240313	150300	114473775	2845	2845	2845	2845	0
363	20240313	150200	114473775	2845	2845	2845	2845	0
364	20240313	150100	114473775	2845	2845	2845	2845	0
365	20240313	150000	114473775	2845	2845	2845	2845	0
366	20240313	145900	114473775	2845	2845	2845	2845	55
367	20240313	145800	114317300	2845	2840	2845	2840	1929
368	20240313	145700	108832350	2835	2835	2835	2835	0
369	20240313	145600	108832350	2835	2835	2835	2835	0
370	20240313	145500	108832350	2835	2835	2835	2835	0
371	20240313	145400	108832350	2835	2835	2835	2835	0
372	20240313	145300	108832350	2835	2835	2835	2835	0
373	20240313	145200	108832350	2835	2835	2835	2835	0
374	20240313	145100	108832350	2835	2835	2835	2835	0
375	20240313	145000	108832350	2835	2835	2835	2835	0
376	20240313	144900	108832350	2835	2835	2835	2835	1
377	20240313	144800	108829515	2830	2830	2830	2830	0
378	20240313	144700	108829515	2830	2830	2830	2830	0
379	20240313	144600	108829515	2830	2830	2830	2830	0
380	20240313	144500	108829515	2830	2830	2830	2830	0
381	20240313	144400	108829515	2830	2830	2830	2830	0
382	20240313	144300	108829515	2830	2830	2830	2830	249
383	20240313	144200	108124845	2830	2830	2830	2830	55
384	20240313	144100	107969195	2830	2830	2830	2830	0
385	20240313	144000	107969195	2830	2830	2830	2830	0
386	20240313	143900	107969195	2830	2830	2830	2830	0
387	20240313	143800	107969195	2830	2840	2840	2830	116
388	20240313	143700	107640315	2840	2840	2840	2840	20
389	20240313	143600	107583515	2840	2840	2840	2840	0
390	20240313	143500	107583515	2840	2840	2840	2840	0
391	20240313	143400	107583515	2840	2840	2840	2840	0
392	20240313	143300	107583515	2840	2840	2840	2840	0
393	20240313	143200	107583515	2840	2840	2840	2840	0
394	20240313	143100	107583515	2840	2840	2840	2840	0
395	20240313	143000	107583515	2840	2840	2840	2840	0
396	20240313	142900	107583515	2840	2840	2840	2840	0
397	20240313	142800	107583515	2840	2840	2840	2840	0
398	20240313	142700	107583515	2840	2840	2840	2840	0
399	20240313	142600	107583515	2840	2840	2840	2840	0
400	20240313	142500	107583515	2840	2840	2840	2840	0
401	20240313	142400	107583515	2840	2840	2840	2840	0
402	20240313	142300	107583515	2840	2840	2840	2840	0
403	20240313	142200	107583515	2840	2840	2840	2840	0
404	20240313	142100	107583515	2840	2840	2840	2840	0
405	20240313	142000	107583515	2840	2840	2840	2840	0
406	20240313	141900	107583515	2840	2840	2840	2840	0
407	20240313	141800	107583515	2840	2840	2840	2840	0
408	20240313	141700	107583515	2840	2840	2840	2840	0
409	20240313	141600	107583515	2840	2840	2840	2840	4
410	20240313	141500	107572155	2830	2830	2830	2830	0
411	20240313	141400	107572155	2830	2830	2830	2830	38
412	20240313	141300	107464615	2840	2840	2840	2840	0
413	20240313	141200	107464615	2840	2840	2840	2840	15
414	20240313	141100	107422015	2830	2830	2830	2830	0
415	20240313	141000	107422015	2830	2830	2830	2830	0
416	20240313	140900	107422015	2830	2830	2830	2830	0
417	20240313	140800	107422015	2830	2830	2830	2830	0
418	20240313	140700	107422015	2830	2830	2830	2830	0
419	20240313	140600	107422015	2830	2830	2830	2830	0
420	20240313	140500	107422015	2830	2830	2830	2830	0
421	20240313	140400	107422015	2830	2830	2830	2830	0
422	20240313	140300	107422015	2830	2830	2830	2830	0
423	20240313	140200	107422015	2830	2830	2830	2830	0
424	20240313	140100	107422015	2830	2830	2830	2830	7
425	20240313	140000	107402205	2840	2840	2840	2840	1
426	20240313	135900	107399365	2830	2830	2830	2830	0
427	20240313	135800	107399365	2830	2830	2830	2830	0
428	20240313	135700	107399365	2830	2830	2830	2830	0
429	20240313	135600	107399365	2830	2830	2830	2830	0
430	20240313	135500	107399365	2830	2830	2830	2830	0
431	20240313	135400	107399365	2830	2830	2830	2830	967
432	20240313	135300	104662755	2825	2825	2825	2825	325
433	20240313	135200	103744630	2825	2830	2830	2825	284
434	20240313	135100	102940960	2820	2820	2820	2820	0
435	20240313	135000	102940960	2820	2825	2825	2820	1342
436	20240313	134900	99151620	2825	2825	2825	2825	0
437	20240313	134800	99151620	2825	2825	2825	2825	20
438	20240313	134700	99095120	2825	2825	2825	2825	0
439	20240313	134600	99095120	2825	2825	2825	2825	0
440	20240313	134500	99095120	2825	2825	2825	2825	0
441	20240313	134400	99095120	2825	2830	2830	2825	603
442	20240313	134300	97391635	2830	2830	2830	2830	0
443	20240313	134200	97391635	2830	2830	2830	2830	0
444	20240313	134100	97391635	2830	2830	2830	2830	44
445	20240313	134000	97267115	2830	2830	2830	2830	0
446	20240313	133900	97267115	2830	2830	2830	2830	0
447	20240313	133800	97267115	2830	2830	2830	2830	0
448	20240313	133700	97267115	2830	2830	2830	2830	0
449	20240313	133600	97267115	2830	2830	2830	2830	0
450	20240313	133500	97267115	2830	2830	2830	2830	0
451	20240313	133400	97267115	2830	2830	2830	2830	0
452	20240313	133300	97267115	2830	2830	2830	2830	0
453	20240313	133200	97267115	2830	2830	2830	2830	0
454	20240313	133100	97267115	2830	2830	2830	2830	0
455	20240313	133000	97267115	2830	2830	2830	2830	0
456	20240313	132900	97267115	2830	2830	2830	2830	0
457	20240313	132800	97267115	2830	2830	2830	2830	0
458	20240313	132700	97267115	2830	2830	2830	2830	0
459	20240313	132600	97267115	2830	2830	2830	2830	0
460	20240313	132500	97267115	2830	2830	2830	2830	0
461	20240313	132400	97267115	2830	2830	2830	2830	0
462	20240313	132300	97267115	2830	2830	2830	2830	0
463	20240313	132200	97267115	2830	2830	2830	2830	0
464	20240313	132100	97267115	2830	2830	2830	2830	2
465	20240313	132000	97261455	2830	2830	2830	2830	3
466	20240313	131900	97252965	2830	2830	2830	2830	5
467	20240313	131800	97238815	2825	2835	2835	2825	316
468	20240313	131700	96344110	2835	2835	2835	2835	0
469	20240313	131600	96344110	2835	2835	2835	2835	0
470	20240313	131500	96344110	2835	2840	2840	2835	71
471	20240313	131400	96142805	2845	2845	2845	2845	0
472	20240313	131300	96142805	2845	2845	2845	2845	0
473	20240313	131200	96142805	2845	2845	2845	2845	0
474	20240313	131100	96142805	2845	2845	2845	2845	0
475	20240313	131000	96142805	2845	2845	2845	2845	0
476	20240313	130900	96142805	2845	2845	2845	2845	0
477	20240313	130800	96142805	2845	2845	2845	2845	0
478	20240313	130700	96142805	2845	2845	2845	2845	0
479	20240313	130600	96142805	2845	2845	2845	2845	35
480	20240313	130500	96043230	2845	2845	2845	2845	0
481	20240313	130400	96043230	2845	2845	2845	2845	0
482	20240313	130300	96043230	2845	2845	2845	2845	1
483	20240313	130200	96040385	2830	2830	2830	2830	0
484	20240313	130100	96040385	2830	2830	2830	2830	0
485	20240313	130000	96040385	2830	2830	2830	2830	0
486	20240313	125900	96040385	2830	2830	2830	2830	0
487	20240313	125800	96040385	2830	2830	2830	2830	0
488	20240313	125700	96040385	2830	2830	2830	2830	0
489	20240313	125600	96040385	2830	2830	2830	2830	0
490	20240313	125500	96040385	2830	2830	2830	2830	1
491	20240313	125400	96037555	2840	2840	2840	2840	0
492	20240313	125300	96037555	2840	2840	2840	2840	0
493	20240313	125200	96037555	2840	2840	2840	2840	0
494	20240313	125100	96037555	2840	2840	2840	2840	0
495	20240313	125000	96037555	2840	2840	2840	2840	0
496	20240313	124900	96037555	2840	2840	2840	2840	5
497	20240313	124800	96023355	2840	2835	2840	2835	45
498	20240313	124700	95895765	2840	2840	2840	2840	0
499	20240313	124600	95895765	2840	2840	2840	2840	0
500	20240313	124500	95895765	2840	2840	2840	2840	0
501	20240313	124400	95895765	2840	2840	2840	2840	0
502	20240313	124300	95895765	2840	2840	2840	2840	0
503	20240313	124200	95895765	2840	2840	2840	2840	0
504	20240313	124100	95895765	2840	2840	2840	2840	500
505	20240313	124000	94475765	2840	2840	2840	2840	0
506	20240313	123900	94475765	2840	2840	2840	2840	0
507	20240313	123800	94475765	2840	2840	2840	2840	0
508	20240313	123700	94475765	2840	2840	2840	2840	0
509	20240313	123600	94475765	2840	2840	2840	2840	0
510	20240313	123500	94475765	2840	2840	2840	2840	0
511	20240313	123400	94475765	2840	2840	2840	2840	0
512	20240313	123300	94475765	2840	2840	2840	2840	0
513	20240313	123200	94475765	2840	2840	2840	2840	0
514	20240313	123100	94475765	2840	2840	2840	2840	0
515	20240313	123000	94475765	2840	2840	2840	2840	0
516	20240313	122900	94475765	2840	2840	2840	2840	0
517	20240313	122800	94475765	2840	2845	2845	2840	11
518	20240313	122700	94444520	2825	2825	2825	2825	502
519	20240313	122600	93026370	2825	2825	2825	2825	0
520	20240313	122500	93026370	2825	2825	2825	2825	0
521	20240313	122400	93026370	2825	2825	2825	2825	0
522	20240313	122300	93026370	2825	2830	2830	2825	2246
523	20240313	122200	86671090	2830	2830	2830	2830	0
524	20240313	122100	86671090	2830	2830	2830	2830	0
525	20240313	122000	86671090	2830	2830	2830	2830	0
526	20240313	121900	86671090	2830	2830	2830	2830	0
527	20240313	121800	86671090	2830	2830	2830	2830	0
528	20240313	121700	86671090	2830	2830	2830	2830	147
529	20240313	121600	86255080	2825	2825	2825	2825	0
530	20240313	121500	86255080	2825	2825	2825	2825	23
531	20240313	121400	86190105	2825	2825	2825	2825	0
532	20240313	121300	86190105	2825	2825	2825	2825	0
533	20240313	121200	86190105	2825	2825	2825	2825	0
534	20240313	121100	86190105	2825	2825	2825	2825	0
535	20240313	121000	86190105	2825	2825	2825	2825	0
536	20240313	120900	86190105	2825	2825	2825	2825	0
537	20240313	120800	86190105	2825	2825	2825	2825	0
538	20240313	120700	86190105	2825	2825	2825	2825	0
539	20240313	120600	86190105	2825	2830	2830	2825	2178
540	20240313	120500	80033620	2830	2830	2830	2830	0
541	20240313	120400	80033620	2830	2830	2830	2830	0
542	20240313	120300	80033620	2830	2830	2830	2830	1087
543	20240313	120200	76957410	2830	2835	2835	2830	1089
544	20240313	120100	73870455	2835	2835	2835	2835	0
545	20240313	120000	73870455	2835	2835	2835	2835	0
546	20240313	115900	73870455	2835	2835	2835	2835	0
547	20240313	115800	73870455	2835	2835	2835	2835	0
548	20240313	115700	73870455	2835	2835	2835	2835	0
549	20240313	115600	73870455	2835	2835	2835	2835	0
550	20240313	115500	73870455	2835	2835	2840	2835	135
551	20240313	115400	73487725	2835	2835	2835	2835	0
552	20240313	115300	73487725	2835	2835	2835	2835	0
553	20240313	115200	73487725	2835	2840	2840	2835	203
554	20240313	115100	72911285	2835	2840	2840	2835	211
555	20240313	115000	72312120	2840	2840	2840	2840	0
556	20240313	114900	72312120	2840	2840	2840	2840	0
557	20240313	114800	72312120	2840	2840	2840	2840	325
558	20240313	114700	71389120	2840	2840	2840	2840	0
559	20240313	114600	71389120	2840	2840	2840	2840	0
560	20240313	114500	71389120	2840	2840	2840	2840	2
561	20240313	114400	71383440	2840	2840	2840	2840	0
562	20240313	114300	71383440	2840	2840	2840	2840	0
563	20240313	114200	71383440	2840	2840	2840	2840	0
564	20240313	114100	71383440	2840	2840	2840	2840	0
565	20240313	114000	71383440	2840	2840	2840	2840	0
566	20240313	113900	71383440	2840	2840	2840	2840	0
567	20240313	113800	71383440	2840	2840	2840	2840	109
568	20240313	113700	71073880	2840	2840	2840	2840	0
569	20240313	113600	71073880	2840	2840	2840	2840	0
570	20240313	113500	71073880	2840	2840	2840	2840	0
571	20240313	113400	71073880	2840	2840	2840	2840	0
572	20240313	113300	71073880	2840	2840	2840	2840	0
573	20240313	113200	71073880	2840	2840	2840	2840	0
574	20240313	113100	71073880	2840	2840	2840	2840	544
575	20240313	113000	69528920	2840	2840	2840	2840	0
576	20240313	112900	69528920	2840	2840	2840	2840	0
577	20240313	112800	69528920	2840	2840	2840	2840	0
578	20240313	112700	69528920	2840	2840	2840	2840	0
579	20240313	112600	69528920	2840	2840	2840	2840	63
580	20240313	112500	69350000	2840	2840	2840	2840	0
581	20240313	112400	69350000	2840	2840	2840	2840	110
582	20240313	112300	69037600	2840	2840	2840	2840	269
583	20240313	112200	68273640	2840	2840	2840	2840	33
584	20240313	112100	68179920	2840	2840	2840	2840	0
585	20240313	112000	68179920	2840	2840	2840	2840	0
586	20240313	111900	68179920	2840	2850	2850	2840	951
587	20240313	111800	65471080	2850	2850	2850	2850	0
588	20240313	111700	65471080	2850	2850	2850	2850	0
589	20240313	111600	65471080	2850	2850	2850	2850	0
590	20240313	111500	65471080	2850	2850	2850	2850	0
591	20240313	111400	65471080	2850	2850	2850	2850	0
592	20240313	111300	65471080	2850	2850	2850	2850	0
593	20240313	111200	65471080	2850	2850	2850	2850	20
594	20240313	111100	65414080	2850	2850	2850	2850	0
595	20240313	111000	65414080	2850	2850	2850	2850	0
596	20240313	110900	65414080	2850	2850	2850	2850	0
597	20240313	110800	65414080	2850	2850	2850	2850	56
598	20240313	110700	65254480	2850	2850	2850	2850	315
599	20240313	110600	64356730	2850	2850	2850	2850	0
600	20240313	110500	64356730	2850	2860	2860	2850	1710
601	20240313	110400	59474670	2880	2880	2880	2880	0
602	20240313	110300	59474670	2880	2880	2880	2880	0
603	20240313	110200	59474670	2880	2880	2880	2880	0
604	20240313	110100	59474670	2880	2880	2880	2880	0
605	20240313	110000	59474670	2880	2880	2880	2880	0
606	20240313	105900	59474670	2880	2880	2880	2880	0
607	20240313	105800	59474670	2880	2880	2880	2880	0
608	20240313	105700	59474670	2880	2880	2880	2880	0
609	20240313	105600	59474670	2880	2880	2880	2880	0
610	20240313	105500	59474670	2880	2880	2880	2880	0
611	20240313	105400	59474670	2880	2880	2880	2880	0
612	20240313	105300	59474670	2880	2880	2880	2880	0
613	20240313	105200	59474670	2880	2880	2880	2880	80
614	20240313	105100	59244270	2880	2880	2880	2880	20
615	20240313	105000	59186670	2855	2855	2855	2855	0
616	20240313	104900	59186670	2855	2855	2855	2855	0
617	20240313	104800	59186670	2855	2855	2855	2855	9
618	20240313	104700	59160975	2850	2855	2855	2850	55
619	20240313	104600	59003975	2850	2850	2850	2850	0
620	20240313	104500	59003975	2850	2850	2850	2850	0
621	20240313	104400	59003975	2850	2850	2850	2850	0
622	20240313	104300	59003975	2850	2850	2850	2850	0
623	20240313	104200	59003975	2850	2850	2850	2850	0
624	20240313	104100	59003975	2850	2850	2850	2850	0
625	20240313	104000	59003975	2850	2855	2855	2850	67
626	20240313	103900	58812715	2855	2855	2855	2855	0
627	20240313	103800	58812715	2855	2855	2855	2855	0
628	20240313	103700	58812715	2855	2855	2855	2855	1
629	20240313	103600	58809860	2850	2850	2850	2850	2
630	20240313	103500	58804160	2850	2850	2850	2850	0
631	20240313	103400	58804160	2850	2850	2850	2850	0
632	20240313	103300	58804160	2850	2850	2850	2850	0
633	20240313	103200	58804160	2850	2850	2850	2850	0
634	20240313	103100	58804160	2850	2850	2850	2850	0
635	20240313	103000	58804160	2850	2850	2850	2850	0
636	20240313	102900	58804160	2850	2850	2850	2850	0
637	20240313	102800	58804160	2850	2850	2850	2850	0
638	20240313	102700	58804160	2850	2850	2850	2850	0
639	20240313	102600	58804160	2850	2850	2850	2850	0
640	20240313	102500	58804160	2850	2850	2850	2850	1
641	20240313	102400	58801310	2850	2850	2850	2850	0
642	20240313	102300	58801310	2850	2850	2850	2850	0
643	20240313	102200	58801310	2850	2850	2850	2850	40
644	20240313	102100	58687310	2845	2845	2845	2845	0
645	20240313	102000	58687310	2845	2845	2845	2845	0
646	20240313	101900	58687310	2845	2865	2865	2840	1086
647	20240313	101800	55590340	2890	2890	2890	2890	0
648	20240313	101700	55590340	2890	2890	2890	2890	0
649	20240313	101600	55590340	2890	2890	2890	2890	500
650	20240313	101500	54145340	2895	2895	2895	2895	0
651	20240313	101400	54145340	2895	2880	2895	2880	1000
652	20240313	101300	51258465	2895	2895	2895	2895	0
653	20240313	101200	51258465	2895	2865	2895	2865	700
654	20240313	101100	49232720	2875	2875	2875	2875	0
655	20240313	101000	49232720	2875	2875	2875	2875	348
656	20240313	100900	48232220	2900	2860	2900	2850	446
657	20240313	100800	46956620	2860	2850	2860	2845	2226
658	20240313	100700	40612405	2845	2845	2845	2845	16
659	20240313	100600	40566885	2845	2845	2845	2845	0
660	20240313	100500	40566885	2845	2845	2845	2845	0
661	20240313	100400	40566885	2845	2845	2845	2845	0
662	20240313	100300	40566885	2845	2845	2845	2845	1
663	20240313	100200	40564040	2840	2840	2840	2840	52
664	20240313	100100	40416360	2835	2845	2845	2835	2095
665	20240313	100000	34466845	2840	2840	2840	2840	0
666	20240313	095900	34466845	2840	2840	2840	2840	0
667	20240313	095800	34466845	2840	2845	2845	2840	13
668	20240313	095700	34429875	2840	2840	2840	2840	3
669	20240313	095600	34421355	2845	2845	2845	2845	0
670	20240313	095500	34421355	2845	2845	2845	2845	4
671	20240313	095400	34409975	2845	2845	2845	2845	0
672	20240313	095300	34409975	2845	2845	2845	2845	4
673	20240313	095200	34398595	2845	2845	2845	2845	5
674	20240313	095100	34384370	2840	2840	2840	2840	0
675	20240313	095000	34384370	2840	2840	2840	2840	2
676	20240313	094900	34378690	2840	2840	2840	2840	1
677	20240313	094800	34375850	2835	2840	2840	2835	68
678	20240313	094700	34182740	2835	2835	2835	2835	0
679	20240313	094600	34182740	2835	2835	2835	2835	0
680	20240313	094500	34182740	2835	2835	2835	2835	0
681	20240313	094400	34182740	2835	2835	2835	2835	0
682	20240313	094300	34182740	2835	2835	2835	2835	0
683	20240313	094200	34182740	2835	2835	2835	2835	0
684	20240313	094100	34182740	2835	2835	2835	2835	0
685	20240313	094000	34182740	2835	2835	2835	2835	0
686	20240313	093900	34182740	2835	2835	2835	2835	1
687	20240313	093800	34179905	2835	2835	2835	2835	4
688	20240313	093700	34168565	2840	2845	2845	2840	1558
689	20240313	093600	29736345	2830	2830	2830	2830	0
690	20240313	093500	29736345	2830	2830	2830	2830	0
691	20240313	093400	29736345	2830	2840	2840	2830	2293
692	20240313	093300	23224700	2840	2840	2840	2840	0
693	20240313	093200	23224700	2840	2840	2840	2840	0
694	20240313	093100	23224700	2840	2845	2845	2840	560
695	20240313	093000	21631725	2840	2840	2840	2840	1132
696	20240313	092900	18416845	2840	2840	2840	2840	0
697	20240313	092800	18416845	2840	2835	2840	2835	2411
698	20240313	092700	11570355	2830	2830	2830	2830	0
699	20240313	092600	11570355	2830	2830	2830	2830	0
700	20240313	092500	11570355	2830	2830	2830	2830	0
701	20240313	092400	11570355	2830	2830	2830	2830	10
702	20240313	092300	11542055	2820	2825	2825	2820	271
703	20240313	092200	10776585	2830	2830	2830	2830	16
704	20240313	092100	10731305	2835	2835	2835	2835	0
705	20240313	092000	10731305	2835	2830	2835	2830	50
706	20240313	091900	10589570	2835	2830	2835	2830	27
707	20240313	091800	10513155	2825	2825	2825	2825	0
708	20240313	091700	10513155	2825	2825	2830	2825	258
709	20240313	091600	9784045	2825	2825	2825	2825	0
710	20240313	091500	9784045	2825	2825	2825	2825	0
711	20240313	091400	9784045	2825	2825	2825	2825	110
712	20240313	091300	9473295	2840	2840	2840	2840	0
713	20240313	091200	9473295	2840	2840	2840	2840	478
714	20240313	091100	8115775	2825	2825	2825	2825	0
715	20240313	091000	8115775	2825	2825	2825	2825	3
716	20240313	090900	8107300	2825	2825	2830	2820	702
717	20240313	090800	6121710	2825	2825	2825	2825	54
718	20240313	090700	5969160	2820	2820	2820	2820	0
719	20240313	090600	5969160	2820	2820	2820	2820	0
720	20240313	090500	5969160	2820	2825	2825	2820	19
721	20240313	090400	5915565	2820	2820	2820	2820	0
722	20240313	090300	5915565	2820	2820	2820	2820	0
723	20240313	090200	5915565	2820	2820	2820	2820	431
724	20240313	090100	4700145	2830	2830	2830	2830	0
725	20240313	090000	4700145	2830	2805	2830	2805	1674