KissMeData/430700/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	212900	26386620	2180	2180	2180	2180	89
3	20240306	212800	26386620	2180	2180	2180	2180	0
4	20240306	212700	26386620	2180	2180	2180	2180	0
5	20240306	212600	26386620	2180	2180	2180	2180	0
6	20240306	212500	26386620	2180	2180	2180	2180	0
7	20240306	212400	26386620	2180	2180	2180	2180	0
8	20240306	212300	26386620	2180	2180	2180	2180	0
9	20240306	212200	26386620	2180	2180	2180	2180	0
10	20240306	212100	26386620	2180	2180	2180	2180	0
11	20240306	212000	26386620	2180	2180	2180	2180	0
12	20240306	211900	26386620	2180	2180	2180	2180	0
13	20240306	211800	26386620	2180	2180	2180	2180	0
14	20240306	211700	26386620	2180	2180	2180	2180	0
15	20240306	211600	26386620	2180	2180	2180	2180	0
16	20240306	211500	26386620	2180	2180	2180	2180	0
17	20240306	211400	26386620	2180	2180	2180	2180	0
18	20240306	211300	26386620	2180	2180	2180	2180	0
19	20240306	211200	26386620	2180	2180	2180	2180	0
20	20240306	211100	26386620	2180	2180	2180	2180	0
21	20240306	211000	26386620	2180	2180	2180	2180	0
22	20240306	210900	26386620	2180	2180	2180	2180	0
23	20240306	210800	26386620	2180	2180	2180	2180	0
24	20240306	210700	26386620	2180	2180	2180	2180	0
25	20240306	210600	26386620	2180	2180	2180	2180	0
26	20240306	210500	26386620	2180	2180	2180	2180	0
27	20240306	210400	26386620	2180	2180	2180	2180	0
28	20240306	210300	26386620	2180	2180	2180	2180	0
29	20240306	210200	26386620	2180	2180	2180	2180	0
30	20240306	210100	26386620	2180	2180	2180	2180	0
31	20240306	210000	26386620	2180	2180	2180	2180	0
32	20240306	205900	26386620	2180	2180	2180	2180	89
33	20240306	205800	26386620	2180	2180	2180	2180	0
34	20240306	205700	26386620	2180	2180	2180	2180	0
35	20240306	205600	26386620	2180	2180	2180	2180	0
36	20240306	205500	26386620	2180	2180	2180	2180	0
37	20240306	205400	26386620	2180	2180	2180	2180	0
38	20240306	205300	26386620	2180	2180	2180	2180	0
39	20240306	205200	26386620	2180	2180	2180	2180	0
40	20240306	205100	26386620	2180	2180	2180	2180	0
41	20240306	205000	26386620	2180	2180	2180	2180	0
42	20240306	204900	26386620	2180	2180	2180	2180	0
43	20240306	204800	26386620	2180	2180	2180	2180	0
44	20240306	204700	26386620	2180	2180	2180	2180	0
45	20240306	204600	26386620	2180	2180	2180	2180	0
46	20240306	204500	26386620	2180	2180	2180	2180	0
47	20240306	204400	26386620	2180	2180	2180	2180	0
48	20240306	204300	26386620	2180	2180	2180	2180	0
49	20240306	204200	26386620	2180	2180	2180	2180	0
50	20240306	204100	26386620	2180	2180	2180	2180	0
51	20240306	204000	26386620	2180	2180	2180	2180	0
52	20240306	203900	26386620	2180	2180	2180	2180	0
53	20240306	203800	26386620	2180	2180	2180	2180	0
54	20240306	203700	26386620	2180	2180	2180	2180	0
55	20240306	203600	26386620	2180	2180	2180	2180	0
56	20240306	203500	26386620	2180	2180	2180	2180	0
57	20240306	203400	26386620	2180	2180	2180	2180	0
58	20240306	203300	26386620	2180	2180	2180	2180	0
59	20240306	203200	26386620	2180	2180	2180	2180	0
60	20240306	203100	26386620	2180	2180	2180	2180	0
61	20240306	203000	26386620	2180	2180	2180	2180	0
62	20240306	202900	26386620	2180	2180	2180	2180	89
63	20240306	202800	26386620	2180	2180	2180	2180	0
64	20240306	202700	26386620	2180	2180	2180	2180	0
65	20240306	202600	26386620	2180	2180	2180	2180	0
66	20240306	202500	26386620	2180	2180	2180	2180	0
67	20240306	202400	26386620	2180	2180	2180	2180	0
68	20240306	202300	26386620	2180	2180	2180	2180	0
69	20240306	202200	26386620	2180	2180	2180	2180	0
70	20240306	202100	26386620	2180	2180	2180	2180	0
71	20240306	202000	26386620	2180	2180	2180	2180	0
72	20240306	201900	26386620	2180	2180	2180	2180	0
73	20240306	201800	26386620	2180	2180	2180	2180	0
74	20240306	201700	26386620	2180	2180	2180	2180	0
75	20240306	201600	26386620	2180	2180	2180	2180	0
76	20240306	201500	26386620	2180	2180	2180	2180	0
77	20240306	201400	26386620	2180	2180	2180	2180	0
78	20240306	201300	26386620	2180	2180	2180	2180	0
79	20240306	201200	26386620	2180	2180	2180	2180	0
80	20240306	201100	26386620	2180	2180	2180	2180	0
81	20240306	201000	26386620	2180	2180	2180	2180	0
82	20240306	200900	26386620	2180	2180	2180	2180	0
83	20240306	200800	26386620	2180	2180	2180	2180	0
84	20240306	200700	26386620	2180	2180	2180	2180	0
85	20240306	200600	26386620	2180	2180	2180	2180	0
86	20240306	200500	26386620	2180	2180	2180	2180	0
87	20240306	200400	26386620	2180	2180	2180	2180	0
88	20240306	200300	26386620	2180	2180	2180	2180	0
89	20240306	200200	26386620	2180	2180	2180	2180	0
90	20240306	200100	26386620	2180	2180	2180	2180	0
91	20240306	200000	26386620	2180	2180	2180	2180	0
92	20240306	195900	26386620	2180	2180	2180	2180	89
93	20240306	195800	26386620	2180	2180	2180	2180	0
94	20240306	195700	26386620	2180	2180	2180	2180	0
95	20240306	195600	26386620	2180	2180	2180	2180	0
96	20240306	195500	26386620	2180	2180	2180	2180	0
97	20240306	195400	26386620	2180	2180	2180	2180	0
98	20240306	195300	26386620	2180	2180	2180	2180	0
99	20240306	195200	26386620	2180	2180	2180	2180	0
100	20240306	195100	26386620	2180	2180	2180	2180	0
101	20240306	195000	26386620	2180	2180	2180	2180	0
102	20240306	194900	26386620	2180	2180	2180	2180	0
103	20240306	194800	26386620	2180	2180	2180	2180	0
104	20240306	194700	26386620	2180	2180	2180	2180	0
105	20240306	194600	26386620	2180	2180	2180	2180	0
106	20240306	194500	26386620	2180	2180	2180	2180	0
107	20240306	194400	26386620	2180	2180	2180	2180	0
108	20240306	194300	26386620	2180	2180	2180	2180	0
109	20240306	194200	26386620	2180	2180	2180	2180	0
110	20240306	194100	26386620	2180	2180	2180	2180	0
111	20240306	194000	26386620	2180	2180	2180	2180	0
112	20240306	193900	26386620	2180	2180	2180	2180	0
113	20240306	193800	26386620	2180	2180	2180	2180	0
114	20240306	193700	26386620	2180	2180	2180	2180	0
115	20240306	193600	26386620	2180	2180	2180	2180	0
116	20240306	193500	26386620	2180	2180	2180	2180	0
117	20240306	193400	26386620	2180	2180	2180	2180	0
118	20240306	193300	26386620	2180	2180	2180	2180	0
119	20240306	193200	26386620	2180	2180	2180	2180	0
120	20240306	193100	26386620	2180	2180	2180	2180	0
121	20240306	193000	26386620	2180	2180	2180	2180	0
122	20240306	192900	26386620	2180	2180	2180	2180	89
123	20240306	192800	26386620	2180	2180	2180	2180	0
124	20240306	192700	26386620	2180	2180	2180	2180	0
125	20240306	192600	26386620	2180	2180	2180	2180	0
126	20240306	192500	26386620	2180	2180	2180	2180	0
127	20240306	192400	26386620	2180	2180	2180	2180	0
128	20240306	192300	26386620	2180	2180	2180	2180	0
129	20240306	192200	26386620	2180	2180	2180	2180	0
130	20240306	192100	26386620	2180	2180	2180	2180	0
131	20240306	192000	26386620	2180	2180	2180	2180	0
132	20240306	191900	26386620	2180	2180	2180	2180	0
133	20240306	191800	26386620	2180	2180	2180	2180	0
134	20240306	191700	26386620	2180	2180	2180	2180	0
135	20240306	191600	26386620	2180	2180	2180	2180	0
136	20240306	191500	26386620	2180	2180	2180	2180	0
137	20240306	191400	26386620	2180	2180	2180	2180	0
138	20240306	191300	26386620	2180	2180	2180	2180	0
139	20240306	191200	26386620	2180	2180	2180	2180	0
140	20240306	191100	26386620	2180	2180	2180	2180	0
141	20240306	191000	26386620	2180	2180	2180	2180	0
142	20240306	190900	26386620	2180	2180	2180	2180	0
143	20240306	190800	26386620	2180	2180	2180	2180	0
144	20240306	190700	26386620	2180	2180	2180	2180	0
145	20240306	190600	26386620	2180	2180	2180	2180	0
146	20240306	190500	26386620	2180	2180	2180	2180	0
147	20240306	190400	26386620	2180	2180	2180	2180	0
148	20240306	190300	26386620	2180	2180	2180	2180	0
149	20240306	190200	26386620	2180	2180	2180	2180	0
150	20240306	190100	26386620	2180	2180	2180	2180	0
151	20240306	190000	26386620	2180	2180	2180	2180	0
152	20240306	185900	26386620	2180	2180	2180	2180	89
153	20240306	185800	26386620	2180	2180	2180	2180	0
154	20240306	185700	26386620	2180	2180	2180	2180	0
155	20240306	185600	26386620	2180	2180	2180	2180	0
156	20240306	185500	26386620	2180	2180	2180	2180	0
157	20240306	185400	26386620	2180	2180	2180	2180	0
158	20240306	185300	26386620	2180	2180	2180	2180	0
159	20240306	185200	26386620	2180	2180	2180	2180	0
160	20240306	185100	26386620	2180	2180	2180	2180	0
161	20240306	185000	26386620	2180	2180	2180	2180	0
162	20240306	184900	26386620	2180	2180	2180	2180	0
163	20240306	184800	26386620	2180	2180	2180	2180	0
164	20240306	184700	26386620	2180	2180	2180	2180	0
165	20240306	184600	26386620	2180	2180	2180	2180	0
166	20240306	184500	26386620	2180	2180	2180	2180	0
167	20240306	184400	26386620	2180	2180	2180	2180	0
168	20240306	184300	26386620	2180	2180	2180	2180	0
169	20240306	184200	26386620	2180	2180	2180	2180	0
170	20240306	184100	26386620	2180	2180	2180	2180	0
171	20240306	184000	26386620	2180	2180	2180	2180	0
172	20240306	183900	26386620	2180	2180	2180	2180	0
173	20240306	183800	26386620	2180	2180	2180	2180	0
174	20240306	183700	26386620	2180	2180	2180	2180	0
175	20240306	183600	26386620	2180	2180	2180	2180	0
176	20240306	183500	26386620	2180	2180	2180	2180	0
177	20240306	183400	26386620	2180	2180	2180	2180	0
178	20240306	183300	26386620	2180	2180	2180	2180	0
179	20240306	183200	26386620	2180	2180	2180	2180	0
180	20240306	183100	26386620	2180	2180	2180	2180	0
181	20240306	183000	26386620	2180	2180	2180	2180	0
182	20240306	182900	26386620	2180	2180	2180	2180	89
183	20240306	182800	26386620	2180	2180	2180	2180	0
184	20240306	182700	26386620	2180	2180	2180	2180	0
185	20240306	182600	26386620	2180	2180	2180	2180	0
186	20240306	182500	26386620	2180	2180	2180	2180	0
187	20240306	182400	26386620	2180	2180	2180	2180	0
188	20240306	182300	26386620	2180	2180	2180	2180	0
189	20240306	182200	26386620	2180	2180	2180	2180	0
190	20240306	182100	26386620	2180	2180	2180	2180	0
191	20240306	182000	26386620	2180	2180	2180	2180	0
192	20240306	181900	26386620	2180	2180	2180	2180	0
193	20240306	181800	26386620	2180	2180	2180	2180	0
194	20240306	181700	26386620	2180	2180	2180	2180	0
195	20240306	181600	26386620	2180	2180	2180	2180	0
196	20240306	181500	26386620	2180	2180	2180	2180	0
197	20240306	181400	26386620	2180	2180	2180	2180	0
198	20240306	181300	26386620	2180	2180	2180	2180	0
199	20240306	181200	26386620	2180	2180	2180	2180	0
200	20240306	181100	26386620	2180	2180	2180	2180	0
201	20240306	181000	26386620	2180	2180	2180	2180	0
202	20240306	180900	26386620	2180	2180	2180	2180	0
203	20240306	180800	26386620	2180	2180	2180	2180	0
204	20240306	180700	26386620	2180	2180	2180	2180	0
205	20240306	180600	26386620	2180	2180	2180	2180	0
206	20240306	180500	26386620	2180	2180	2180	2180	0
207	20240306	180400	26386620	2180	2180	2180	2180	0
208	20240306	180300	26386620	2180	2180	2180	2180	0
209	20240306	180200	26386620	2180	2180	2180	2180	0
210	20240306	180100	26386620	2180	2180	2180	2180	0
211	20240306	180000	26386620	2180	2180	2180	2180	0
212	20240306	175900	26386620	2180	2180	2180	2180	89
213	20240306	175800	26386620	2180	2180	2180	2180	0
214	20240306	175700	26386620	2180	2180	2180	2180	0
215	20240306	175600	26386620	2180	2180	2180	2180	0
216	20240306	175500	26386620	2180	2180	2180	2180	0
217	20240306	175400	26386620	2180	2180	2180	2180	0
218	20240306	175300	26386620	2180	2180	2180	2180	0
219	20240306	175200	26386620	2180	2180	2180	2180	0
220	20240306	175100	26386620	2180	2180	2180	2180	0
221	20240306	175000	26386620	2180	2180	2180	2180	0
222	20240306	174900	26386620	2180	2180	2180	2180	0
223	20240306	174800	26386620	2180	2180	2180	2180	0
224	20240306	174700	26386620	2180	2180	2180	2180	0
225	20240306	174600	26386620	2180	2180	2180	2180	0
226	20240306	174500	26386620	2180	2180	2180	2180	0
227	20240306	174400	26386620	2180	2180	2180	2180	0
228	20240306	174300	26386620	2180	2180	2180	2180	0
229	20240306	174200	26386620	2180	2180	2180	2180	0
230	20240306	174100	26386620	2180	2180	2180	2180	0
231	20240306	174000	26386620	2180	2180	2180	2180	0
232	20240306	173900	26386620	2180	2180	2180	2180	0
233	20240306	173800	26386620	2180	2180	2180	2180	0
234	20240306	173700	26386620	2180	2180	2180	2180	0
235	20240306	173600	26386620	2180	2180	2180	2180	0
236	20240306	173500	26386620	2180	2180	2180	2180	0
237	20240306	173400	26386620	2180	2180	2180	2180	0
238	20240306	173300	26386620	2180	2180	2180	2180	0
239	20240306	173200	26386620	2180	2180	2180	2180	0
240	20240306	173100	26386620	2180	2180	2180	2180	0
241	20240306	173000	26386620	2180	2180	2180	2180	0
242	20240306	172900	26386620	2180	2180	2180	2180	89
243	20240306	172800	26386620	2180	2180	2180	2180	0
244	20240306	172700	26386620	2180	2180	2180	2180	0
245	20240306	172600	26386620	2180	2180	2180	2180	0
246	20240306	172500	26386620	2180	2180	2180	2180	0
247	20240306	172400	26386620	2180	2180	2180	2180	0
248	20240306	172300	26386620	2180	2180	2180	2180	0
249	20240306	172200	26386620	2180	2180	2180	2180	0
250	20240306	172100	26386620	2180	2180	2180	2180	0
251	20240306	172000	26386620	2180	2180	2180	2180	0
252	20240306	171900	26386620	2180	2180	2180	2180	0
253	20240306	171800	26386620	2180	2180	2180	2180	0
254	20240306	171700	26386620	2180	2180	2180	2180	0
255	20240306	171600	26386620	2180	2180	2180	2180	0
256	20240306	171500	26386620	2180	2180	2180	2180	0
257	20240306	171400	26386620	2180	2180	2180	2180	0
258	20240306	171300	26386620	2180	2180	2180	2180	0
259	20240306	171200	26386620	2180	2180	2180	2180	0
260	20240306	171100	26386620	2180	2180	2180	2180	0
261	20240306	171000	26386620	2180	2180	2180	2180	0
262	20240306	170900	26386620	2180	2180	2180	2180	0
263	20240306	170800	26386620	2180	2180	2180	2180	0
264	20240306	170700	26386620	2180	2180	2180	2180	0
265	20240306	170600	26386620	2180	2180	2180	2180	0
266	20240306	170500	26386620	2180	2180	2180	2180	0
267	20240306	170400	26386620	2180	2180	2180	2180	0
268	20240306	170300	26386620	2180	2180	2180	2180	0
269	20240306	170200	26386620	2180	2180	2180	2180	0
270	20240306	170100	26386620	2180	2180	2180	2180	0
271	20240306	170000	26386620	2180	2180	2180	2180	0
272	20240306	165900	26386620	2180	2180	2180	2180	89
273	20240306	165800	26386620	2180	2180	2180	2180	0
274	20240306	165700	26386620	2180	2180	2180	2180	0
275	20240306	165600	26386620	2180	2180	2180	2180	0
276	20240306	165500	26386620	2180	2180	2180	2180	0
277	20240306	165400	26386620	2180	2180	2180	2180	0
278	20240306	165300	26386620	2180	2180	2180	2180	0
279	20240306	165200	26386620	2180	2180	2180	2180	0
280	20240306	165100	26386620	2180	2180	2180	2180	0
281	20240306	165000	26386620	2180	2180	2180	2180	0
282	20240306	164900	26386620	2180	2180	2180	2180	0
283	20240306	164800	26386620	2180	2180	2180	2180	0
284	20240306	164700	26386620	2180	2180	2180	2180	0
285	20240306	164600	26386620	2180	2180	2180	2180	0
286	20240306	164500	26386620	2180	2180	2180	2180	0
287	20240306	164400	26386620	2180	2180	2180	2180	0
288	20240306	164300	26386620	2180	2180	2180	2180	0
289	20240306	164200	26386620	2180	2180	2180	2180	0
290	20240306	164100	26386620	2180	2180	2180	2180	0
291	20240306	164000	26386620	2180	2180	2180	2180	0
292	20240306	163900	26386620	2180	2180	2180	2180	0
293	20240306	163800	26386620	2180	2180	2180	2180	0
294	20240306	163700	26386620	2180	2180	2180	2180	0
295	20240306	163600	26386620	2180	2180	2180	2180	0
296	20240306	163500	26386620	2180	2180	2180	2180	0
297	20240306	163400	26386620	2180	2180	2180	2180	0
298	20240306	163300	26386620	2180	2180	2180	2180	0
299	20240306	163200	26386620	2180	2180	2180	2180	0
300	20240306	163100	26386620	2180	2180	2180	2180	0
301	20240306	163000	26386620	2180	2180	2180	2180	0
302	20240306	162900	26386620	2180	2180	2180	2180	89
303	20240306	162800	26386620	2180	2180	2180	2180	0
304	20240306	162700	26386620	2180	2180	2180	2180	0
305	20240306	162600	26386620	2180	2180	2180	2180	0
306	20240306	162500	26386620	2180	2180	2180	2180	0
307	20240306	162400	26386620	2180	2180	2180	2180	0
308	20240306	162300	26386620	2180	2180	2180	2180	0
309	20240306	162200	26386620	2180	2180	2180	2180	0
310	20240306	162100	26386620	2180	2180	2180	2180	0
311	20240306	162000	26386620	2180	2180	2180	2180	0
312	20240306	161900	26386620	2180	2180	2180	2180	0
313	20240306	161800	26386620	2180	2180	2180	2180	0
314	20240306	161700	26386620	2180	2180	2180	2180	0
315	20240306	161600	26386620	2180	2180	2180	2180	0
316	20240306	161500	26386620	2180	2180	2180	2180	0
317	20240306	161400	26386620	2180	2180	2180	2180	0
318	20240306	161300	26386620	2180	2180	2180	2180	0
319	20240306	161200	26386620	2180	2180	2180	2180	0
320	20240306	161100	26386620	2180	2180	2180	2180	0
321	20240306	161000	26386620	2180	2180	2180	2180	0
322	20240306	160900	26386620	2180	2180	2180	2180	0
323	20240306	160800	26386620	2180	2180	2180	2180	0
324	20240306	160700	26386620	2180	2180	2180	2180	0
325	20240306	160600	26386620	2180	2180	2180	2180	0
326	20240306	160500	26386620	2180	2180	2180	2180	0
327	20240306	160400	26386620	2180	2180	2180	2180	0
328	20240306	160300	26386620	2180	2180	2180	2180	0
329	20240306	160200	26386620	2180	2180	2180	2180	0
330	20240306	160100	26386620	2180	2180	2180	2180	0
331	20240306	160000	26386620	2180	2180	2180	2180	0
332	20240306	155900	26386620	2180	2180	2180	2180	89
333	20240306	155800	26386620	2180	2180	2180	2180	0
334	20240306	155700	26386620	2180	2180	2180	2180	0
335	20240306	155600	26386620	2180	2180	2180	2180	0
336	20240306	155500	26386620	2180	2180	2180	2180	0
337	20240306	155400	26386620	2180	2180	2180	2180	0
338	20240306	155300	26386620	2180	2180	2180	2180	0
339	20240306	155200	26386620	2180	2180	2180	2180	0
340	20240306	155100	26386620	2180	2180	2180	2180	0
341	20240306	155000	26386620	2180	2180	2180	2180	0
342	20240306	154900	26386620	2180	2180	2180	2180	0
343	20240306	154800	26386620	2180	2180	2180	2180	0
344	20240306	154700	26386620	2180	2180	2180	2180	0
345	20240306	154600	26386620	2180	2180	2180	2180	0
346	20240306	154500	26386620	2180	2180	2180	2180	0
347	20240306	154400	26386620	2180	2180	2180	2180	0
348	20240306	154300	26386620	2180	2180	2180	2180	0
349	20240306	154200	26386620	2180	2180	2180	2180	0
350	20240306	154100	26386620	2180	2180	2180	2180	0
351	20240306	154000	26386620	2180	2180	2180	2180	0
352	20240306	153900	26386620	2180	2180	2180	2180	0
353	20240306	153800	26386620	2180	2180	2180	2180	0
354	20240306	153700	26386620	2180	2180	2180	2180	0
355	20240306	153600	26386620	2180	2180	2180	2180	0
356	20240306	153500	26386620	2180	2180	2180	2180	0
357	20240306	153400	26386620	2180	2180	2180	2180	0
358	20240306	153300	26386620	2180	2180	2180	2180	0
359	20240306	153200	26386620	2180	2180	2180	2180	0
360	20240306	153100	26386620	2180	2180	2180	2180	0
361	20240306	153000	26386620	2180	2180	2180	2180	89
362	20240306	152900	26192600	2185	2185	2185	2185	0
363	20240306	152800	26192600	2185	2185	2185	2185	0
364	20240306	152700	26192600	2185	2185	2185	2185	0
365	20240306	152600	26192600	2185	2185	2185	2185	0
366	20240306	152500	26192600	2185	2185	2185	2185	0
367	20240306	152400	26192600	2185	2185	2185	2185	0
368	20240306	152300	26192600	2185	2185	2185	2185	0
369	20240306	152200	26192600	2185	2185	2185	2185	0
370	20240306	152100	26192600	2185	2185	2185	2185	0
371	20240306	152000	26192600	2185	2185	2185	2185	0
372	20240306	151900	26192600	2185	2185	2185	2185	1
373	20240306	151800	26190415	2185	2185	2185	2185	0
374	20240306	151700	26190415	2185	2185	2185	2185	0
375	20240306	151600	26190415	2185	2185	2185	2185	1
376	20240306	151500	26188230	2185	2185	2185	2185	0
377	20240306	151400	26188230	2185	2185	2185	2185	0
378	20240306	151300	26188230	2185	2185	2185	2185	1
379	20240306	151200	26186045	2185	2185	2185	2185	1
380	20240306	151100	26183860	2185	2185	2185	2185	1
381	20240306	151000	26181675	2180	2185	2185	2180	461
382	20240306	150900	25176690	2185	2185	2185	2185	0
383	20240306	150800	25176690	2185	2185	2185	2185	0
384	20240306	150700	25176690	2185	2185	2185	2185	0
385	20240306	150600	25176690	2185	2185	2185	2185	450
386	20240306	150500	24193440	2185	2185	2185	2185	1
387	20240306	150400	24191255	2180	2180	2180	2180	0
388	20240306	150300	24191255	2180	2180	2180	2180	0
389	20240306	150200	24191255	2180	2180	2180	2180	0
390	20240306	150100	24191255	2180	2180	2180	2180	0
391	20240306	150000	24191255	2180	2180	2180	2180	18
392	20240306	145900	24152015	2180	2180	2180	2180	2
393	20240306	145800	24147655	2180	2180	2180	2180	18
394	20240306	145700	24108415	2180	2180	2180	2180	18
395	20240306	145600	24069175	2180	2180	2180	2180	17
396	20240306	145500	24032115	2180	2180	2180	2180	17
397	20240306	145400	23995055	2180	2180	2180	2180	0
398	20240306	145300	23995055	2180	2185	2185	2180	19
399	20240306	145200	23953630	2180	2180	2180	2180	18
400	20240306	145100	23914390	2180	2180	2180	2180	17
401	20240306	145000	23877330	2180	2180	2180	2180	17
402	20240306	144900	23840270	2180	2180	2180	2180	20
403	20240306	144800	23796670	2180	2180	2180	2180	0
404	20240306	144700	23796670	2180	2180	2180	2180	19
405	20240306	144600	23755250	2180	2180	2180	2180	17
406	20240306	144500	23718190	2180	2180	2180	2180	17
407	20240306	144400	23681130	2180	2180	2180	2180	18
408	20240306	144300	23641890	2180	2180	2180	2180	16
409	20240306	144200	23607010	2180	2180	2180	2180	0
410	20240306	144100	23607010	2180	2180	2180	2180	18
411	20240306	144000	23567770	2180	2180	2180	2180	18
412	20240306	143900	23528530	2180	2180	2180	2180	18
413	20240306	143800	23489290	2180	2180	2180	2180	18
414	20240306	143700	23450050	2180	2180	2180	2180	18
415	20240306	143600	23410810	2180	2180	2180	2180	0
416	20240306	143500	23410810	2180	2180	2180	2180	16
417	20240306	143400	23375930	2180	2180	2180	2180	19
418	20240306	143300	23334510	2180	2180	2180	2180	17
419	20240306	143200	23297450	2180	2180	2180	2180	18
420	20240306	143100	23258210	2180	2180	2180	2180	18
421	20240306	143000	23218970	2180	2180	2180	2180	0
422	20240306	142900	23218970	2180	2180	2180	2180	18
423	20240306	142800	23179730	2180	2180	2180	2180	16
424	20240306	142700	23144850	2180	2180	2180	2180	19
425	20240306	142600	23103430	2180	2180	2180	2180	17
426	20240306	142500	23066370	2180	2180	2180	2180	18
427	20240306	142400	23027130	2180	2180	2180	2180	2
428	20240306	142300	23022770	2180	2180	2180	2180	16
429	20240306	142200	22987890	2180	2180	2180	2180	18
430	20240306	142100	22948650	2180	2180	2180	2180	18
431	20240306	142000	22909410	2180	2180	2180	2180	17
432	20240306	141900	22872350	2180	2180	2180	2180	0
433	20240306	141800	22872350	2180	2180	2180	2180	17
434	20240306	141700	22835290	2180	2180	2180	2180	20
435	20240306	141600	22791690	2180	2180	2180	2180	16
436	20240306	141500	22756810	2180	2180	2180	2180	21
437	20240306	141400	22711030	2180	2180	2180	2180	16
438	20240306	141300	22676150	2180	2180	2180	2180	0
439	20240306	141200	22676150	2180	2180	2180	2180	17
440	20240306	141100	22639090	2180	2180	2180	2180	17
441	20240306	141000	22602030	2180	2180	2180	2180	18
442	20240306	140900	22562790	2180	2180	2180	2180	18
443	20240306	140800	22523550	2180	2180	2180	2180	18
444	20240306	140700	22484310	2180	2180	2180	2180	0
445	20240306	140600	22484310	2180	2180	2180	2180	16
446	20240306	140500	22449430	2180	2180	2180	2180	20
447	20240306	140400	22405830	2180	2180	2180	2180	16
448	20240306	140300	22370950	2180	2180	2180	2180	18
449	20240306	140200	22331710	2180	2180	2180	2180	18
450	20240306	140100	22292470	2180	2180	2180	2180	0
451	20240306	140000	22292470	2180	2180	2180	2180	17
452	20240306	135900	22255410	2180	2180	2180	2180	19
453	20240306	135800	22213990	2180	2180	2180	2180	18
454	20240306	135700	22174750	2180	2180	2180	2180	16
455	20240306	135600	22139870	2180	2180	2180	2180	18
456	20240306	135500	22100630	2180	2180	2180	2180	2
457	20240306	135400	22096270	2180	2180	2180	2180	16
458	20240306	135300	22061390	2180	2180	2180	2180	17
459	20240306	135200	22024330	2180	2180	2180	2180	19
460	20240306	135100	21982910	2180	2180	2180	2180	18
461	20240306	135000	21943670	2180	2180	2180	2180	16
462	20240306	134900	21908790	2180	2180	2180	2180	2
463	20240306	134800	21904430	2180	2180	2180	2180	17
464	20240306	134700	21867370	2180	2180	2180	2180	17
465	20240306	134600	21830310	2180	2180	2180	2180	18
466	20240306	134500	21791070	2180	2180	2180	2180	16
467	20240306	134400	21756190	2180	2180	2180	2180	0
468	20240306	134300	21756190	2180	2180	2180	2180	18
469	20240306	134200	21716950	2180	2180	2180	2180	16
470	20240306	134100	21682070	2180	2180	2180	2180	17
471	20240306	134000	21645010	2180	2180	2180	2180	17
472	20240306	133900	21607950	2180	2180	2180	2180	18
473	20240306	133800	21568710	2180	2180	2180	2180	0
474	20240306	133700	21568710	2180	2180	2180	2180	16
475	20240306	133600	21533830	2180	2180	2180	2180	18
476	20240306	133500	21494590	2180	2180	2180	2180	16
477	20240306	133400	21459710	2180	2180	2180	2180	18
478	20240306	133300	21420470	2180	2180	2180	2180	16
479	20240306	133200	21385590	2180	2180	2180	2180	0
480	20240306	133100	21385590	2180	2180	2180	2180	17
481	20240306	133000	21348530	2180	2180	2180	2180	17
482	20240306	132900	21311470	2180	2180	2180	2180	18
483	20240306	132800	21272230	2180	2180	2180	2180	16
484	20240306	132700	21237350	2180	2180	2180	2180	18
485	20240306	132600	21198110	2185	2185	2185	2185	12
486	20240306	132500	21171890	2180	2180	2180	2180	16
487	20240306	132400	21137010	2180	2180	2180	2180	18
488	20240306	132300	21097770	2180	2180	2180	2180	16
489	20240306	132200	21062890	2180	2180	2180	2180	18
490	20240306	132100	21023650	2180	2180	2180	2180	16
491	20240306	132000	20988770	2180	2180	2180	2180	0
492	20240306	131900	20988770	2180	2185	2185	2180	5
493	20240306	131800	20977850	2185	2185	2185	2185	16
494	20240306	131700	20942890	2185	2185	2185	2185	17
495	20240306	131600	20905745	2190	2190	2190	2190	18
496	20240306	131500	20866325	2190	2190	2190	2190	18
497	20240306	131400	20826905	2190	2190	2190	2190	0
498	20240306	131300	20826905	2190	2185	2195	2185	59
499	20240306	131200	20697680	2180	2180	2180	2180	18
500	20240306	131100	20658440	2180	2180	2180	2180	18
501	20240306	131000	20619200	2180	2180	2180	2180	18
502	20240306	130900	20579960	2180	2180	2180	2180	19
503	20240306	130800	20538540	2180	2180	2180	2180	0
504	20240306	130700	20538540	2180	2180	2180	2180	18
505	20240306	130600	20499300	2180	2185	2185	2180	17
506	20240306	130500	20462235	2180	2180	2180	2180	19
507	20240306	130400	20420815	2180	2180	2180	2180	17
508	20240306	130300	20383755	2180	2180	2180	2180	0
509	20240306	130200	20383755	2180	2180	2180	2180	118
510	20240306	130100	20126515	2180	2180	2180	2180	16
511	20240306	130000	20091635	2180	2180	2180	2180	17
512	20240306	125900	20054575	2180	2180	2180	2180	17
513	20240306	125800	20017515	2180	2180	2180	2180	18
514	20240306	125700	19978275	2180	2180	2180	2180	0
515	20240306	125600	19978275	2180	2180	2180	2180	16
516	20240306	125500	19943395	2180	2180	2180	2180	18
517	20240306	125400	19904155	2180	2180	2180	2180	16
518	20240306	125300	19869275	2180	2180	2180	2180	18
519	20240306	125200	19830035	2180	2180	2180	2180	16
520	20240306	125100	19795155	2180	2180	2180	2180	0
521	20240306	125000	19795155	2180	2180	2180	2180	18
522	20240306	124900	19755915	2180	2180	2180	2180	16
523	20240306	124800	19721035	2180	2180	2180	2180	19
524	20240306	124700	19679615	2180	2180	2180	2180	17
525	20240306	124600	19642555	2180	2180	2180	2180	18
526	20240306	124500	19603315	2180	2180	2180	2180	2
527	20240306	124400	19598955	2180	2180	2180	2180	16
528	20240306	124300	19564075	2180	2180	2180	2180	18
529	20240306	124200	19524835	2180	2180	2180	2180	16
530	20240306	124100	19489955	2180	2180	2180	2180	18
531	20240306	124000	19450715	2180	2180	2180	2180	16
532	20240306	123900	19415835	2180	2180	2180	2180	0
533	20240306	123800	19415835	2180	2180	2180	2180	18
534	20240306	123700	19376595	2180	2180	2180	2180	16
535	20240306	123600	19341715	2180	2180	2180	2180	19
536	20240306	123500	19300295	2180	2180	2180	2180	17
537	20240306	123400	19263235	2180	2180	2180	2180	18
538	20240306	123300	19223995	2180	2180	2180	2180	2
539	20240306	123200	19219635	2180	2180	2180	2180	16
540	20240306	123100	19184755	2180	2180	2180	2180	18
541	20240306	123000	19145515	2180	2180	2180	2180	18
542	20240306	122900	19106275	2180	2180	2180	2180	18
543	20240306	122800	19067035	2180	2180	2180	2180	0
544	20240306	122700	19067035	2180	2180	2180	2180	16
545	20240306	122600	19032155	2180	2180	2180	2180	20
546	20240306	122500	18988555	2180	2180	2180	2180	18
547	20240306	122400	18949315	2180	2180	2180	2180	20
548	20240306	122300	18905715	2180	2180	2180	2180	35
549	20240306	122200	18829415	2180	2180	2180	2180	0
550	20240306	122100	18829415	2180	2180	2180	2180	18
551	20240306	122000	18790175	2180	2180	2180	2180	16
552	20240306	121900	18755295	2180	2180	2180	2180	17
553	20240306	121800	18718235	2180	2180	2180	2180	17
554	20240306	121700	18681175	2180	2180	2180	2180	18
555	20240306	121600	18641935	2180	2180	2180	2180	0
556	20240306	121500	18641935	2180	2180	2180	2180	16
557	20240306	121400	18607055	2180	2180	2180	2180	17
558	20240306	121300	18569995	2180	2180	2180	2180	21
559	20240306	121200	18524215	2180	2180	2180	2180	18
560	20240306	121100	18484975	2180	2180	2180	2180	16
561	20240306	121000	18450095	2180	2180	2180	2180	0
562	20240306	120900	18450095	2180	2180	2180	2180	19
563	20240306	120800	18408675	2180	2180	2180	2180	17
564	20240306	120700	18371615	2180	2180	2180	2180	18
565	20240306	120600	18332375	2180	2180	2180	2180	16
566	20240306	120500	18297495	2180	2180	2180	2180	18
567	20240306	120400	18258255	2180	2180	2180	2180	2
568	20240306	120300	18253895	2180	2180	2180	2180	16
569	20240306	120200	18219015	2180	2180	2180	2180	17
570	20240306	120100	18181955	2180	2180	2180	2180	17
571	20240306	120000	18144895	2180	2180	2180	2180	20
572	20240306	115900	18101295	2180	2180	2180	2180	16
573	20240306	115800	18066415	2180	2180	2180	2180	0
574	20240306	115700	18066415	2180	2180	2180	2180	17
575	20240306	115600	18029355	2180	2180	2180	2180	17
576	20240306	115500	17992295	2180	2180	2180	2180	20
577	20240306	115400	17948695	2180	2180	2180	2180	16
578	20240306	115300	17913815	2180	2180	2180	2180	0
579	20240306	115200	17913815	2180	2180	2180	2180	17
580	20240306	115100	17876755	2180	2180	2180	2180	17
581	20240306	115000	17839695	2180	2180	2180	2180	20
582	20240306	114900	17796095	2180	2180	2180	2180	16
583	20240306	114800	17761215	2180	2180	2180	2180	17
584	20240306	114700	17724155	2180	2180	2180	2180	0
585	20240306	114600	17724155	2180	2180	2180	2180	17
586	20240306	114500	17687095	2180	2180	2180	2180	18
587	20240306	114400	17647855	2180	2180	2180	2180	16
588	20240306	114300	17612975	2180	2180	2180	2180	17
589	20240306	114200	17575915	2180	2180	2180	2180	17
590	20240306	114100	17538855	2180	2180	2180	2180	0
591	20240306	114000	17538855	2180	2180	2180	2180	21
592	20240306	113900	17493075	2180	2180	2180	2180	16
593	20240306	113800	17458195	2180	2180	2180	2180	19
594	20240306	113700	17416775	2180	2180	2180	2180	17
595	20240306	113600	17379715	2180	2180	2180	2180	18
596	20240306	113500	17340475	2180	2180	2180	2180	0
597	20240306	113400	17340475	2180	2180	2180	2180	16
598	20240306	113300	17305595	2180	2180	2180	2180	20
599	20240306	113200	17261995	2180	2180	2180	2180	16
600	20240306	113100	17227115	2180	2180	2180	2180	18
601	20240306	113000	17187875	2180	2180	2180	2180	16
602	20240306	112900	17152995	2180	2180	2180	2180	0
603	20240306	112800	17152995	2180	2180	2180	2180	17
604	20240306	112700	17115935	2180	2180	2180	2180	48
605	20240306	112600	17011295	2180	2180	2180	2180	18
606	20240306	112500	16972055	2180	2180	2180	2180	16
607	20240306	112400	16937175	2180	2180	2180	2180	17
608	20240306	112300	16900115	2180	2180	2180	2180	0
609	20240306	112200	16900115	2180	2180	2180	2180	17
610	20240306	112100	16863055	2180	2180	2180	2180	18
611	20240306	112000	16823815	2180	2180	2180	2180	16
612	20240306	111900	16788935	2180	2180	2180	2180	17
613	20240306	111800	16751875	2180	2180	2180	2180	17
614	20240306	111700	16714815	2180	2180	2180	2180	241
615	20240306	111600	16189435	2190	2190	2190	2190	13
616	20240306	111500	16160965	2190	2190	2190	2190	17
617	20240306	111400	16123735	2190	2190	2190	2190	18
618	20240306	111300	16084315	2190	2190	2190	2190	17
619	20240306	111200	16047085	2190	2190	2190	2190	0
620	20240306	111100	16047085	2190	2190	2190	2190	18
621	20240306	111000	16007665	2190	2190	2190	2190	17
622	20240306	110900	15970435	2190	2195	2195	2190	2
623	20240306	110800	15966050	2200	2200	2200	2200	10
624	20240306	110700	15944050	2200	2200	2200	2200	18
625	20240306	110600	15904450	2200	2200	2200	2200	1
626	20240306	110500	15902250	2200	2200	2200	2200	18
627	20240306	110400	15862650	2200	2200	2200	2200	19
628	20240306	110300	15820850	2200	2200	2200	2200	17
629	20240306	110200	15783450	2200	2200	2200	2200	18
630	20240306	110100	15743850	2205	2205	2205	2205	1
631	20240306	110000	15741645	2210	2210	2210	2210	0
632	20240306	105900	15741645	2210	2210	2210	2210	1
633	20240306	105800	15739435	2215	2205	2215	2205	107
634	20240306	105700	15502490	2200	2200	2200	2200	0
635	20240306	105600	15502490	2200	2200	2200	2200	0
636	20240306	105500	15502490	2200	2200	2200	2200	0
637	20240306	105400	15502490	2200	2200	2200	2200	0
638	20240306	105300	15502490	2200	2200	2200	2200	0
639	20240306	105200	15502490	2200	2200	2200	2200	0
640	20240306	105100	15502490	2200	2200	2200	2200	0
641	20240306	105000	15502490	2200	2200	2200	2200	0
642	20240306	104900	15502490	2200	2200	2200	2200	0
643	20240306	104800	15502490	2200	2200	2200	2200	0
644	20240306	104700	15502490	2200	2200	2200	2200	0
645	20240306	104600	15502490	2200	2200	2200	2200	0
646	20240306	104500	15502490	2200	2200	2200	2200	0
647	20240306	104400	15502490	2200	2200	2200	2200	0
648	20240306	104300	15502490	2200	2200	2200	2200	0
649	20240306	104200	15502490	2200	2200	2200	2200	0
650	20240306	104100	15502490	2200	2200	2200	2200	0
651	20240306	104000	15502490	2200	2200	2200	2200	0
652	20240306	103900	15502490	2200	2200	2200	2200	0
653	20240306	103800	15502490	2200	2200	2200	2200	2
654	20240306	103700	15498090	2215	2205	2215	2205	14
655	20240306	103600	15467210	2200	2200	2200	2200	2
656	20240306	103500	15462810	2200	2200	2200	2200	0
657	20240306	103400	15462810	2200	2200	2200	2200	0
658	20240306	103300	15462810	2200	2200	2200	2200	0
659	20240306	103200	15462810	2200	2200	2200	2200	0
660	20240306	103100	15462810	2200	2200	2200	2200	0
661	20240306	103000	15462810	2200	2200	2200	2200	0
662	20240306	102900	15462810	2200	2200	2200	2200	0
663	20240306	102800	15462810	2200	2200	2200	2200	0
664	20240306	102700	15462810	2200	2200	2200	2200	0
665	20240306	102600	15462810	2200	2200	2200	2200	0
666	20240306	102500	15462810	2200	2200	2200	2200	0
667	20240306	102400	15462810	2200	2200	2200	2200	0
668	20240306	102300	15462810	2200	2200	2200	2200	0
669	20240306	102200	15462810	2200	2200	2200	2200	0
670	20240306	102100	15462810	2200	2200	2200	2200	0
671	20240306	102000	15462810	2200	2200	2200	2200	0
672	20240306	101900	15462810	2200	2200	2200	2200	0
673	20240306	101800	15462810	2200	2200	2200	2200	0
674	20240306	101700	15462810	2200	2200	2200	2200	0
675	20240306	101600	15462810	2200	2200	2200	2200	0
676	20240306	101500	15462810	2200	2200	2200	2200	0
677	20240306	101400	15462810	2200	2200	2200	2200	0
678	20240306	101300	15462810	2200	2200	2200	2200	0
679	20240306	101200	15462810	2200	2200	2200	2200	0
680	20240306	101100	15462810	2200	2200	2200	2200	0
681	20240306	101000	15462810	2200	2200	2200	2200	0
682	20240306	100900	15462810	2200	2200	2200	2200	0
683	20240306	100800	15462810	2200	2200	2200	2200	0
684	20240306	100700	15462810	2200	2200	2200	2200	0
685	20240306	100600	15462810	2200	2200	2200	2200	0
686	20240306	100500	15462810	2200	2200	2200	2200	0
687	20240306	100400	15462810	2200	2200	2200	2200	0
688	20240306	100300	15462810	2200	2200	2200	2200	0
689	20240306	100200	15462810	2200	2200	2200	2200	0
690	20240306	100100	15462810	2200	2200	2200	2200	0
691	20240306	100000	15462810	2200	2200	2200	2200	1
692	20240306	095900	15460610	2200	2200	2200	2200	0
693	20240306	095800	15460610	2200	2200	2200	2200	0
694	20240306	095700	15460610	2200	2200	2200	2200	1
695	20240306	095600	15458410	2205	2205	2205	2205	0
696	20240306	095500	15458410	2205	2205	2205	2205	0
697	20240306	095400	15458410	2205	2205	2205	2205	0
698	20240306	095300	15458410	2205	2205	2205	2205	0
699	20240306	095200	15458410	2205	2205	2205	2205	2
700	20240306	095100	15454000	2215	2185	2215	2185	12
701	20240306	095000	15427635	2180	2180	2180	2180	0
702	20240306	094900	15427635	2180	2180	2180	2180	0
703	20240306	094800	15427635	2180	2185	2185	2180	19
704	20240306	094700	15386195	2190	2190	2190	2190	0
705	20240306	094600	15386195	2190	2190	2190	2190	0
706	20240306	094500	15386195	2190	2190	2190	2190	2
707	20240306	094400	15381815	2195	2195	2195	2195	0
708	20240306	094300	15381815	2195	2195	2195	2195	0
709	20240306	094200	15381815	2195	2195	2195	2195	55
710	20240306	094100	15261090	2195	2195	2195	2195	0
711	20240306	094000	15261090	2195	2195	2195	2195	0
712	20240306	093900	15261090	2195	2195	2195	2195	0
713	20240306	093800	15261090	2195	2195	2195	2195	0
714	20240306	093700	15261090	2195	2200	2200	2195	741
715	20240306	093600	13630895	2200	2200	2200	2200	0
716	20240306	093500	13630895	2200	2200	2200	2200	1103
717	20240306	093400	11204295	2195	2195	2195	2195	617
718	20240306	093300	9849980	2195	2200	2200	2165	4520
719	20240306	093200	6650	2215	2215	2215	2215	0
720	20240306	093100	6650	2215	2215	2215	2215	0
721	20240306	093000	6650	2215	2215	2215	2215	0
722	20240306	092900	6650	2215	2215	2215	2215	0
723	20240306	092800	6650	2215	2215	2215	2215	0
724	20240306	092700	6650	2215	2215	2215	2215	0
725	20240306	092600	6650	2215	2215	2215	2215	0
726	20240306	092500	6650	2215	2215	2215	2215	0
727	20240306	092400	6650	2215	2215	2215	2215	0
728	20240306	092300	6650	2215	2215	2215	2215	0
729	20240306	092200	6650	2215	2215	2215	2215	0
730	20240306	092100	6650	2215	2215	2215	2215	0
731	20240306	092000	6650	2215	2215	2215	2215	0
732	20240306	091900	6650	2215	2215	2215	2215	0
733	20240306	091800	6650	2215	2215	2215	2215	0
734	20240306	091700	6650	2215	2215	2215	2215	0
735	20240306	091600	6650	2215	2215	2215	2215	0
736	20240306	091500	6650	2215	2215	2215	2215	0
737	20240306	091400	6650	2215	2215	2215	2215	0
738	20240306	091300	6650	2215	2215	2215	2215	0
739	20240306	091200	6650	2215	2215	2215	2215	0
740	20240306	091100	6650	2215	2215	2215	2215	0
741	20240306	091000	6650	2215	2215	2215	2215	0
742	20240306	090900	6650	2215	2215	2215	2215	0
743	20240306	090800	6650	2215	2215	2215	2215	0
744	20240306	090700	6650	2215	2215	2215	2215	0
745	20240306	090600	6650	2215	2220	2220	2215	2
746	20240306	090500	2215	2215	2215	2215	2215	0
747	20240306	090400	2215	2215	2215	2215	2215	0
748	20240306	090300	2215	2215	2215	2215	2215	0
749	20240306	090200	2215	2215	2215	2215	2215	0
750	20240306	090100	2215	2215	2215	2215	2215	0
751	20240306	090000	2215	2215	2215	2215	2215	1