KissMeData/204020/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	203300	77219865	2980	2980	2980	2980	898
3	20240305	203200	77219865	2980	2980	2980	2980	0
4	20240305	203100	77219865	2980	2980	2980	2980	0
5	20240305	203000	77219865	2980	2980	2980	2980	0
6	20240305	202900	77219865	2980	2980	2980	2980	0
7	20240305	202800	77219865	2980	2980	2980	2980	0
8	20240305	202700	77219865	2980	2980	2980	2980	0
9	20240305	202600	77219865	2980	2980	2980	2980	0
10	20240305	202500	77219865	2980	2980	2980	2980	0
11	20240305	202400	77219865	2980	2980	2980	2980	0
12	20240305	202300	77219865	2980	2980	2980	2980	0
13	20240305	202200	77219865	2980	2980	2980	2980	0
14	20240305	202100	77219865	2980	2980	2980	2980	0
15	20240305	202000	77219865	2980	2980	2980	2980	0
16	20240305	201900	77219865	2980	2980	2980	2980	0
17	20240305	201800	77219865	2980	2980	2980	2980	0
18	20240305	201700	77219865	2980	2980	2980	2980	0
19	20240305	201600	77219865	2980	2980	2980	2980	0
20	20240305	201500	77219865	2980	2980	2980	2980	0
21	20240305	201400	77219865	2980	2980	2980	2980	0
22	20240305	201300	77219865	2980	2980	2980	2980	0
23	20240305	201200	77219865	2980	2980	2980	2980	0
24	20240305	201100	77219865	2980	2980	2980	2980	0
25	20240305	201000	77219865	2980	2980	2980	2980	0
26	20240305	200900	77219865	2980	2980	2980	2980	0
27	20240305	200800	77219865	2980	2980	2980	2980	0
28	20240305	200700	77219865	2980	2980	2980	2980	0
29	20240305	200600	77219865	2980	2980	2980	2980	0
30	20240305	200500	77219865	2980	2980	2980	2980	0
31	20240305	200400	77219865	2980	2980	2980	2980	0
32	20240305	200300	77219865	2980	2980	2980	2980	898
33	20240305	200200	77219865	2980	2980	2980	2980	0
34	20240305	200100	77219865	2980	2980	2980	2980	0
35	20240305	200000	77219865	2980	2980	2980	2980	0
36	20240305	195900	77219865	2980	2980	2980	2980	0
37	20240305	195800	77219865	2980	2980	2980	2980	0
38	20240305	195700	77219865	2980	2980	2980	2980	0
39	20240305	195600	77219865	2980	2980	2980	2980	0
40	20240305	195500	77219865	2980	2980	2980	2980	0
41	20240305	195400	77219865	2980	2980	2980	2980	0
42	20240305	195300	77219865	2980	2980	2980	2980	0
43	20240305	195200	77219865	2980	2980	2980	2980	0
44	20240305	195100	77219865	2980	2980	2980	2980	0
45	20240305	195000	77219865	2980	2980	2980	2980	0
46	20240305	194900	77219865	2980	2980	2980	2980	0
47	20240305	194800	77219865	2980	2980	2980	2980	0
48	20240305	194700	77219865	2980	2980	2980	2980	0
49	20240305	194600	77219865	2980	2980	2980	2980	0
50	20240305	194500	77219865	2980	2980	2980	2980	0
51	20240305	194400	77219865	2980	2980	2980	2980	0
52	20240305	194300	77219865	2980	2980	2980	2980	0
53	20240305	194200	77219865	2980	2980	2980	2980	0
54	20240305	194100	77219865	2980	2980	2980	2980	0
55	20240305	194000	77219865	2980	2980	2980	2980	0
56	20240305	193900	77219865	2980	2980	2980	2980	0
57	20240305	193800	77219865	2980	2980	2980	2980	0
58	20240305	193700	77219865	2980	2980	2980	2980	0
59	20240305	193600	77219865	2980	2980	2980	2980	0
60	20240305	193500	77219865	2980	2980	2980	2980	0
61	20240305	193400	77219865	2980	2980	2980	2980	0
62	20240305	193300	77219865	2980	2980	2980	2980	898
63	20240305	193200	77219865	2980	2980	2980	2980	0
64	20240305	193100	77219865	2980	2980	2980	2980	0
65	20240305	193000	77219865	2980	2980	2980	2980	0
66	20240305	192900	77219865	2980	2980	2980	2980	0
67	20240305	192800	77219865	2980	2980	2980	2980	0
68	20240305	192700	77219865	2980	2980	2980	2980	0
69	20240305	192600	77219865	2980	2980	2980	2980	0
70	20240305	192500	77219865	2980	2980	2980	2980	0
71	20240305	192400	77219865	2980	2980	2980	2980	0
72	20240305	192300	77219865	2980	2980	2980	2980	0
73	20240305	192200	77219865	2980	2980	2980	2980	0
74	20240305	192100	77219865	2980	2980	2980	2980	0
75	20240305	192000	77219865	2980	2980	2980	2980	0
76	20240305	191900	77219865	2980	2980	2980	2980	0
77	20240305	191800	77219865	2980	2980	2980	2980	0
78	20240305	191700	77219865	2980	2980	2980	2980	0
79	20240305	191600	77219865	2980	2980	2980	2980	0
80	20240305	191500	77219865	2980	2980	2980	2980	0
81	20240305	191400	77219865	2980	2980	2980	2980	0
82	20240305	191300	77219865	2980	2980	2980	2980	0
83	20240305	191200	77219865	2980	2980	2980	2980	0
84	20240305	191100	77219865	2980	2980	2980	2980	0
85	20240305	191000	77219865	2980	2980	2980	2980	0
86	20240305	190900	77219865	2980	2980	2980	2980	0
87	20240305	190800	77219865	2980	2980	2980	2980	0
88	20240305	190700	77219865	2980	2980	2980	2980	0
89	20240305	190600	77219865	2980	2980	2980	2980	0
90	20240305	190500	77219865	2980	2980	2980	2980	0
91	20240305	190400	77219865	2980	2980	2980	2980	0
92	20240305	190300	77219865	2980	2980	2980	2980	898
93	20240305	190200	77219865	2980	2980	2980	2980	0
94	20240305	190100	77219865	2980	2980	2980	2980	0
95	20240305	190000	77219865	2980	2980	2980	2980	0
96	20240305	185900	77219865	2980	2980	2980	2980	0
97	20240305	185800	77219865	2980	2980	2980	2980	0
98	20240305	185700	77219865	2980	2980	2980	2980	0
99	20240305	185600	77219865	2980	2980	2980	2980	0
100	20240305	185500	77219865	2980	2980	2980	2980	0
101	20240305	185400	77219865	2980	2980	2980	2980	0
102	20240305	185300	77219865	2980	2980	2980	2980	0
103	20240305	185200	77219865	2980	2980	2980	2980	0
104	20240305	185100	77219865	2980	2980	2980	2980	0
105	20240305	185000	77219865	2980	2980	2980	2980	0
106	20240305	184900	77219865	2980	2980	2980	2980	0
107	20240305	184800	77219865	2980	2980	2980	2980	0
108	20240305	184700	77219865	2980	2980	2980	2980	0
109	20240305	184600	77219865	2980	2980	2980	2980	0
110	20240305	184500	77219865	2980	2980	2980	2980	0
111	20240305	184400	77219865	2980	2980	2980	2980	0
112	20240305	184300	77219865	2980	2980	2980	2980	0
113	20240305	184200	77219865	2980	2980	2980	2980	0
114	20240305	184100	77219865	2980	2980	2980	2980	0
115	20240305	184000	77219865	2980	2980	2980	2980	0
116	20240305	183900	77219865	2980	2980	2980	2980	0
117	20240305	183800	77219865	2980	2980	2980	2980	0
118	20240305	183700	77219865	2980	2980	2980	2980	0
119	20240305	183600	77219865	2980	2980	2980	2980	0
120	20240305	183500	77219865	2980	2980	2980	2980	0
121	20240305	183400	77219865	2980	2980	2980	2980	0
122	20240305	183300	77219865	2980	2980	2980	2980	898
123	20240305	183200	77219865	2980	2980	2980	2980	0
124	20240305	183100	77219865	2980	2980	2980	2980	0
125	20240305	183000	77219865	2980	2980	2980	2980	0
126	20240305	182900	77219865	2980	2980	2980	2980	0
127	20240305	182800	77219865	2980	2980	2980	2980	0
128	20240305	182700	77219865	2980	2980	2980	2980	0
129	20240305	182600	77219865	2980	2980	2980	2980	0
130	20240305	182500	77219865	2980	2980	2980	2980	0
131	20240305	182400	77219865	2980	2980	2980	2980	0
132	20240305	182300	77219865	2980	2980	2980	2980	0
133	20240305	182200	77219865	2980	2980	2980	2980	0
134	20240305	182100	77219865	2980	2980	2980	2980	0
135	20240305	182000	77219865	2980	2980	2980	2980	0
136	20240305	181900	77219865	2980	2980	2980	2980	0
137	20240305	181800	77219865	2980	2980	2980	2980	0
138	20240305	181700	77219865	2980	2980	2980	2980	0
139	20240305	181600	77219865	2980	2980	2980	2980	0
140	20240305	181500	77219865	2980	2980	2980	2980	0
141	20240305	181400	77219865	2980	2980	2980	2980	0
142	20240305	181300	77219865	2980	2980	2980	2980	0
143	20240305	181200	77219865	2980	2980	2980	2980	0
144	20240305	181100	77219865	2980	2980	2980	2980	0
145	20240305	181000	77219865	2980	2980	2980	2980	0
146	20240305	180900	77219865	2980	2980	2980	2980	0
147	20240305	180800	77219865	2980	2980	2980	2980	0
148	20240305	180700	77219865	2980	2980	2980	2980	0
149	20240305	180600	77219865	2980	2980	2980	2980	0
150	20240305	180500	77219865	2980	2980	2980	2980	0
151	20240305	180400	77219865	2980	2980	2980	2980	0
152	20240305	180300	77219865	2980	2980	2980	2980	898
153	20240305	180200	77219865	2980	2980	2980	2980	0
154	20240305	180100	77219865	2980	2980	2980	2980	0
155	20240305	180000	77219865	2980	2980	2980	2980	0
156	20240305	175900	77219865	2980	2980	2980	2980	0
157	20240305	175800	77219865	2980	2980	2980	2980	0
158	20240305	175700	77219865	2980	2980	2980	2980	0
159	20240305	175600	77219865	2980	2980	2980	2980	0
160	20240305	175500	77219865	2980	2980	2980	2980	0
161	20240305	175400	77219865	2980	2980	2980	2980	0
162	20240305	175300	77219865	2980	2980	2980	2980	0
163	20240305	175200	77219865	2980	2980	2980	2980	0
164	20240305	175100	77219865	2980	2980	2980	2980	0
165	20240305	175000	77219865	2980	2980	2980	2980	0
166	20240305	174900	77219865	2980	2980	2980	2980	0
167	20240305	174800	77219865	2980	2980	2980	2980	0
168	20240305	174700	77219865	2980	2980	2980	2980	0
169	20240305	174600	77219865	2980	2980	2980	2980	0
170	20240305	174500	77219865	2980	2980	2980	2980	0
171	20240305	174400	77219865	2980	2980	2980	2980	0
172	20240305	174300	77219865	2980	2980	2980	2980	0
173	20240305	174200	77219865	2980	2980	2980	2980	0
174	20240305	174100	77219865	2980	2980	2980	2980	0
175	20240305	174000	77219865	2980	2980	2980	2980	0
176	20240305	173900	77219865	2980	2980	2980	2980	0
177	20240305	173800	77219865	2980	2980	2980	2980	0
178	20240305	173700	77219865	2980	2980	2980	2980	0
179	20240305	173600	77219865	2980	2980	2980	2980	0
180	20240305	173500	77219865	2980	2980	2980	2980	0
181	20240305	173400	77219865	2980	2980	2980	2980	0
182	20240305	173300	77219865	2980	2980	2980	2980	898
183	20240305	173200	77219865	2980	2980	2980	2980	0
184	20240305	173100	77219865	2980	2980	2980	2980	0
185	20240305	173000	77219865	2980	2980	2980	2980	0
186	20240305	172900	77219865	2980	2980	2980	2980	0
187	20240305	172800	77219865	2980	2980	2980	2980	0
188	20240305	172700	77219865	2980	2980	2980	2980	0
189	20240305	172600	77219865	2980	2980	2980	2980	0
190	20240305	172500	77219865	2980	2980	2980	2980	0
191	20240305	172400	77219865	2980	2980	2980	2980	0
192	20240305	172300	77219865	2980	2980	2980	2980	0
193	20240305	172200	77219865	2980	2980	2980	2980	0
194	20240305	172100	77219865	2980	2980	2980	2980	0
195	20240305	172000	77219865	2980	2980	2980	2980	0
196	20240305	171900	77219865	2980	2980	2980	2980	0
197	20240305	171800	77219865	2980	2980	2980	2980	0
198	20240305	171700	77219865	2980	2980	2980	2980	0
199	20240305	171600	77219865	2980	2980	2980	2980	0
200	20240305	171500	77219865	2980	2980	2980	2980	0
201	20240305	171400	77219865	2980	2980	2980	2980	0
202	20240305	171300	77219865	2980	2980	2980	2980	0
203	20240305	171200	77219865	2980	2980	2980	2980	0
204	20240305	171100	77219865	2980	2980	2980	2980	0
205	20240305	171000	77219865	2980	2980	2980	2980	0
206	20240305	170900	77219865	2980	2980	2980	2980	0
207	20240305	170800	77219865	2980	2980	2980	2980	0
208	20240305	170700	77219865	2980	2980	2980	2980	0
209	20240305	170600	77219865	2980	2980	2980	2980	0
210	20240305	170500	77219865	2980	2980	2980	2980	0
211	20240305	170400	77219865	2980	2980	2980	2980	0
212	20240305	170300	77219865	2980	2980	2980	2980	898
213	20240305	170200	77219865	2980	2980	2980	2980	0
214	20240305	170100	77219865	2980	2980	2980	2980	0
215	20240305	170000	77219865	2980	2980	2980	2980	0
216	20240305	165900	77219865	2980	2980	2980	2980	0
217	20240305	165800	77219865	2980	2980	2980	2980	0
218	20240305	165700	77219865	2980	2980	2980	2980	0
219	20240305	165600	77219865	2980	2980	2980	2980	0
220	20240305	165500	77219865	2980	2980	2980	2980	0
221	20240305	165400	77219865	2980	2980	2980	2980	0
222	20240305	165300	77219865	2980	2980	2980	2980	0
223	20240305	165200	77219865	2980	2980	2980	2980	0
224	20240305	165100	77219865	2980	2980	2980	2980	0
225	20240305	165000	77219865	2980	2980	2980	2980	0
226	20240305	164900	77219865	2980	2980	2980	2980	0
227	20240305	164800	77219865	2980	2980	2980	2980	0
228	20240305	164700	77219865	2980	2980	2980	2980	0
229	20240305	164600	77219865	2980	2980	2980	2980	0
230	20240305	164500	77219865	2980	2980	2980	2980	0
231	20240305	164400	77219865	2980	2980	2980	2980	0
232	20240305	164300	77219865	2980	2980	2980	2980	0
233	20240305	164200	77219865	2980	2980	2980	2980	0
234	20240305	164100	77219865	2980	2980	2980	2980	0
235	20240305	164000	77219865	2980	2980	2980	2980	0
236	20240305	163900	77219865	2980	2980	2980	2980	0
237	20240305	163800	77219865	2980	2980	2980	2980	0
238	20240305	163700	77219865	2980	2980	2980	2980	0
239	20240305	163600	77219865	2980	2980	2980	2980	0
240	20240305	163500	77219865	2980	2980	2980	2980	0
241	20240305	163400	77219865	2980	2980	2980	2980	0
242	20240305	163300	77219865	2980	2980	2980	2980	898
243	20240305	163200	77219865	2980	2980	2980	2980	0
244	20240305	163100	77219865	2980	2980	2980	2980	0
245	20240305	163000	77219865	2980	2980	2980	2980	0
246	20240305	162900	77219865	2980	2980	2980	2980	0
247	20240305	162800	77219865	2980	2980	2980	2980	0
248	20240305	162700	77219865	2980	2980	2980	2980	0
249	20240305	162600	77219865	2980	2980	2980	2980	0
250	20240305	162500	77219865	2980	2980	2980	2980	0
251	20240305	162400	77219865	2980	2980	2980	2980	0
252	20240305	162300	77219865	2980	2980	2980	2980	0
253	20240305	162200	77219865	2980	2980	2980	2980	0
254	20240305	162100	77219865	2980	2980	2980	2980	0
255	20240305	162000	77219865	2980	2980	2980	2980	0
256	20240305	161900	77219865	2980	2980	2980	2980	0
257	20240305	161800	77219865	2980	2980	2980	2980	0
258	20240305	161700	77219865	2980	2980	2980	2980	0
259	20240305	161600	77219865	2980	2980	2980	2980	0
260	20240305	161500	77219865	2980	2980	2980	2980	0
261	20240305	161400	77219865	2980	2980	2980	2980	0
262	20240305	161300	77219865	2980	2980	2980	2980	0
263	20240305	161200	77219865	2980	2980	2980	2980	0
264	20240305	161100	77219865	2980	2980	2980	2980	0
265	20240305	161000	77219865	2980	2980	2980	2980	0
266	20240305	160900	77219865	2980	2980	2980	2980	0
267	20240305	160800	77219865	2980	2980	2980	2980	0
268	20240305	160700	77219865	2980	2980	2980	2980	0
269	20240305	160600	77219865	2980	2980	2980	2980	0
270	20240305	160500	77219865	2980	2980	2980	2980	0
271	20240305	160400	77219865	2980	2980	2980	2980	0
272	20240305	160300	77219865	2980	2980	2980	2980	898
273	20240305	160200	77219865	2980	2980	2980	2980	0
274	20240305	160100	77219865	2980	2980	2980	2980	0
275	20240305	160000	77219865	2980	2980	2980	2980	0
276	20240305	155900	77219865	2980	2980	2980	2980	0
277	20240305	155800	77219865	2980	2980	2980	2980	0
278	20240305	155700	77219865	2980	2980	2980	2980	0
279	20240305	155600	77219865	2980	2980	2980	2980	0
280	20240305	155500	77219865	2980	2980	2980	2980	0
281	20240305	155400	77219865	2980	2980	2980	2980	0
282	20240305	155300	77219865	2980	2980	2980	2980	0
283	20240305	155200	77219865	2980	2980	2980	2980	0
284	20240305	155100	77219865	2980	2980	2980	2980	0
285	20240305	155000	77219865	2980	2980	2980	2980	0
286	20240305	154900	77219865	2980	2980	2980	2980	0
287	20240305	154800	77219865	2980	2980	2980	2980	0
288	20240305	154700	77219865	2980	2980	2980	2980	0
289	20240305	154600	77219865	2980	2980	2980	2980	0
290	20240305	154500	77219865	2980	2980	2980	2980	0
291	20240305	154400	77219865	2980	2980	2980	2980	0
292	20240305	154300	77219865	2980	2980	2980	2980	0
293	20240305	154200	77219865	2980	2980	2980	2980	0
294	20240305	154100	77219865	2980	2980	2980	2980	0
295	20240305	154000	77219865	2980	2980	2980	2980	0
296	20240305	153900	77219865	2980	2980	2980	2980	0
297	20240305	153800	77219865	2980	2980	2980	2980	0
298	20240305	153700	77219865	2980	2980	2980	2980	0
299	20240305	153600	77219865	2980	2980	2980	2980	0
300	20240305	153500	77219865	2980	2980	2980	2980	0
301	20240305	153400	77219865	2980	2980	2980	2980	0
302	20240305	153300	77219865	2980	2980	2980	2980	898
303	20240305	153200	77219865	2980	2980	2980	2980	0
304	20240305	153100	77219865	2980	2980	2980	2980	0
305	20240305	153000	77219865	2980	2980	2980	2980	898
306	20240305	152900	74543825	2970	2970	2970	2970	0
307	20240305	152800	74543825	2970	2970	2970	2970	0
308	20240305	152700	74543825	2970	2970	2970	2970	0
309	20240305	152600	74543825	2970	2970	2970	2970	0
310	20240305	152500	74543825	2970	2970	2970	2970	0
311	20240305	152400	74543825	2970	2970	2970	2970	0
312	20240305	152300	74543825	2970	2970	2970	2970	0
313	20240305	152200	74543825	2970	2970	2970	2970	0
314	20240305	152100	74543825	2970	2970	2970	2970	0
315	20240305	152000	74543825	2970	2970	2970	2970	0
316	20240305	151900	74543825	2970	2970	2970	2970	24
317	20240305	151800	74472545	2970	2970	2970	2970	0
318	20240305	151700	74472545	2970	2970	2970	2970	1
319	20240305	151600	74469575	2965	2965	2975	2965	167
320	20240305	151500	73974170	2965	2965	2965	2965	0
321	20240305	151400	73974170	2965	2965	2965	2965	747
322	20240305	151300	71759315	2975	2975	2975	2975	0
323	20240305	151200	71759315	2975	2965	2975	2965	690
324	20240305	151100	69711565	2965	2965	2965	2965	0
325	20240305	151000	69711565	2965	2965	2965	2965	0
326	20240305	150900	69711565	2965	2965	2965	2965	0
327	20240305	150800	69711565	2965	2965	2965	2965	161
328	20240305	150700	69234200	2965	2970	2970	2965	99
329	20240305	150600	68940660	2970	2970	2970	2970	0
330	20240305	150500	68940660	2970	2970	2970	2970	1
331	20240305	150400	68937690	2965	2970	2975	2965	1005
332	20240305	150300	65957835	2970	2970	2970	2970	1
333	20240305	150200	65954865	2965	2965	2965	2965	0
334	20240305	150100	65954865	2965	2965	2965	2965	0
335	20240305	150000	65954865	2965	2965	2965	2965	150
336	20240305	145900	65510115	2975	2975	2975	2975	0
337	20240305	145800	65510115	2975	2975	2975	2975	0
338	20240305	145700	65510115	2975	2975	2975	2975	0
339	20240305	145600	65510115	2975	2975	2975	2975	0
340	20240305	145500	65510115	2975	2975	2975	2975	0
341	20240305	145400	65510115	2975	2975	2975	2975	0
342	20240305	145300	65510115	2975	2975	2975	2975	0
343	20240305	145200	65510115	2975	2970	2975	2970	10
344	20240305	145100	65480410	2970	2970	2970	2970	0
345	20240305	145000	65480410	2970	2970	2970	2970	0
346	20240305	144900	65480410	2970	2970	2970	2970	0
347	20240305	144800	65480410	2970	2970	2970	2970	0
348	20240305	144700	65480410	2970	2970	2970	2970	0
349	20240305	144600	65480410	2970	2970	2970	2970	1
350	20240305	144500	65477440	2960	2960	2960	2960	274
351	20240305	144400	64666400	2960	2960	2960	2960	0
352	20240305	144300	64666400	2960	2960	2960	2960	22
353	20240305	144200	64601280	2965	2965	2965	2965	0
354	20240305	144100	64601280	2965	2965	2965	2965	142
355	20240305	144000	64180250	2965	2965	2965	2965	0
356	20240305	143900	64180250	2965	2965	2965	2965	149
357	20240305	143800	63738465	2970	2970	2970	2970	0
358	20240305	143700	63738465	2970	2970	2970	2970	1
359	20240305	143600	63735495	2970	2970	2970	2970	0
360	20240305	143500	63735495	2970	2970	2970	2970	0
361	20240305	143400	63735495	2970	2970	2970	2970	0
362	20240305	143300	63735495	2970	2970	2970	2970	0
363	20240305	143200	63735495	2970	2970	2970	2970	0
364	20240305	143100	63735495	2970	2970	2970	2970	0
365	20240305	143000	63735495	2970	2970	2970	2970	0
366	20240305	142900	63735495	2970	2970	2970	2970	0
367	20240305	142800	63735495	2970	2970	2970	2970	0
368	20240305	142700	63735495	2970	2970	2970	2970	0
369	20240305	142600	63735495	2970	2970	2970	2970	0
370	20240305	142500	63735495	2970	2970	2970	2970	0
371	20240305	142400	63735495	2970	2970	2970	2970	0
372	20240305	142300	63735495	2970	2970	2970	2970	1
373	20240305	142200	63732525	2960	2960	2960	2960	100
374	20240305	142100	63436525	2960	2960	2960	2960	100
375	20240305	142000	63140525	2960	2960	2960	2960	0
376	20240305	141900	63140525	2960	2960	2960	2960	0
377	20240305	141800	63140525	2960	2960	2960	2960	0
378	20240305	141700	63140525	2960	2960	2960	2960	0
379	20240305	141600	63140525	2960	2960	2960	2960	0
380	20240305	141500	63140525	2960	2960	2960	2960	0
381	20240305	141400	63140525	2960	2960	2960	2960	0
382	20240305	141300	63140525	2960	2960	2960	2960	0
383	20240305	141200	63140525	2960	2960	2960	2960	0
384	20240305	141100	63140525	2960	2960	2960	2960	10
385	20240305	141000	63110925	2960	2965	2965	2960	500
386	20240305	140900	61630870	2965	2965	2965	2965	302
387	20240305	140800	60735440	2970	2970	2970	2970	0
388	20240305	140700	60735440	2970	2975	2975	2970	149
389	20240305	140600	60292860	2975	2975	2975	2975	0
390	20240305	140500	60292860	2975	2975	2975	2975	0
391	20240305	140400	60292860	2975	2975	2975	2975	0
392	20240305	140300	60292860	2975	2975	2975	2975	0
393	20240305	140200	60292860	2975	2975	2975	2975	0
394	20240305	140100	60292860	2975	2975	2975	2975	0
395	20240305	140000	60292860	2975	2975	2975	2975	0
396	20240305	135900	60292860	2975	2975	2975	2975	0
397	20240305	135800	60292860	2975	2975	2975	2975	2
398	20240305	135700	60286910	2975	2970	2975	2970	34
399	20240305	135600	60185925	2975	2975	2975	2975	0
400	20240305	135500	60185925	2975	2975	2975	2975	1023
401	20240305	135400	57142500	2980	2980	2980	2980	0
402	20240305	135300	57142500	2980	2980	2980	2980	169
403	20240305	135200	56638880	2980	2975	2980	2975	6
404	20240305	135100	56621005	2980	2980	2980	2980	0
405	20240305	135000	56621005	2980	2980	2980	2980	0
406	20240305	134900	56621005	2980	2980	2980	2980	3
407	20240305	134800	56612065	2980	2980	2980	2980	0
408	20240305	134700	56612065	2980	2980	2980	2980	0
409	20240305	134600	56612065	2980	2980	2980	2980	0
410	20240305	134500	56612065	2980	2980	2980	2980	0
411	20240305	134400	56612065	2980	2980	2980	2980	0
412	20240305	134300	56612065	2980	2980	2980	2980	0
413	20240305	134200	56612065	2980	2980	2980	2980	0
414	20240305	134100	56612065	2980	2980	2980	2980	4
415	20240305	134000	56600145	2980	2980	2980	2980	0
416	20240305	133900	56600145	2980	2975	2980	2975	80
417	20240305	133800	56362140	2975	2975	2975	2975	0
418	20240305	133700	56362140	2975	2975	2975	2975	0
419	20240305	133600	56362140	2975	2975	2975	2975	0
420	20240305	133500	56362140	2975	2975	2975	2975	0
421	20240305	133400	56362140	2975	2975	2975	2975	0
422	20240305	133300	56362140	2975	2975	2975	2975	0
423	20240305	133200	56362140	2975	2975	2975	2975	0
424	20240305	133100	56362140	2975	2975	2975	2975	0
425	20240305	133000	56362140	2975	2975	2975	2975	0
426	20240305	132900	56362140	2975	2975	2975	2975	10
427	20240305	132800	56332390	2975	2975	2975	2975	0
428	20240305	132700	56332390	2975	2975	2975	2975	0
429	20240305	132600	56332390	2975	2975	2975	2975	11
430	20240305	132500	56299665	2970	2970	2970	2970	0
431	20240305	132400	56299665	2970	2970	2970	2970	0
432	20240305	132300	56299665	2970	2970	2970	2970	0
433	20240305	132200	56299665	2970	2970	2970	2970	0
434	20240305	132100	56299665	2970	2970	2970	2970	0
435	20240305	132000	56299665	2970	2970	2970	2970	0
436	20240305	131900	56299665	2970	2970	2970	2970	0
437	20240305	131800	56299665	2970	2970	2970	2970	0
438	20240305	131700	56299665	2970	2970	2970	2970	0
439	20240305	131600	56299665	2970	2970	2970	2970	0
440	20240305	131500	56299665	2970	2970	2970	2970	0
441	20240305	131400	56299665	2970	2970	2970	2970	0
442	20240305	131300	56299665	2970	2970	2970	2970	0
443	20240305	131200	56299665	2970	2970	2970	2970	25
444	20240305	131100	56225415	2975	2975	2975	2975	0
445	20240305	131000	56225415	2975	2975	2975	2975	0
446	20240305	130900	56225415	2975	2975	2975	2975	0
447	20240305	130800	56225415	2975	2975	2975	2975	0
448	20240305	130700	56225415	2975	2975	2975	2975	0
449	20240305	130600	56225415	2975	2975	2975	2975	0
450	20240305	130500	56225415	2975	2975	2975	2975	0
451	20240305	130400	56225415	2975	2975	2975	2975	0
452	20240305	130300	56225415	2975	2975	2975	2975	0
453	20240305	130200	56225415	2975	2975	2975	2975	0
454	20240305	130100	56225415	2975	2975	2975	2975	100
455	20240305	130000	55927915	2980	2980	2980	2980	0
456	20240305	125900	55927915	2980	2980	2980	2980	0
457	20240305	125800	55927915	2980	2980	2980	2980	0
458	20240305	125700	55927915	2980	2980	2980	2980	0
459	20240305	125600	55927915	2980	2980	2980	2980	57
460	20240305	125500	55758055	2980	2980	2980	2980	0
461	20240305	125400	55758055	2980	2980	2980	2980	0
462	20240305	125300	55758055	2980	2980	2980	2980	0
463	20240305	125200	55758055	2980	2980	2980	2980	0
464	20240305	125100	55758055	2980	2980	2980	2980	0
465	20240305	125000	55758055	2980	2980	2980	2980	0
466	20240305	124900	55758055	2980	2980	2980	2980	0
467	20240305	124800	55758055	2980	2980	2980	2980	0
468	20240305	124700	55758055	2980	2980	2980	2980	50
469	20240305	124600	55609055	2980	2980	2980	2980	400
470	20240305	124500	54417055	2980	2980	2980	2980	457
471	20240305	124400	53055195	2980	2980	2980	2980	59
472	20240305	124300	52879375	2975	2975	2975	2975	10
473	20240305	124200	52849625	2975	2975	2975	2975	25
474	20240305	124100	52775250	2980	2975	2980	2975	564
475	20240305	124000	51097070	2975	2975	2975	2975	0
476	20240305	123900	51097070	2975	2975	2975	2975	0
477	20240305	123800	51097070	2975	2975	2975	2975	0
478	20240305	123700	51097070	2975	2975	2975	2975	0
479	20240305	123600	51097070	2975	2975	2975	2975	0
480	20240305	123500	51097070	2975	2975	2975	2975	0
481	20240305	123400	51097070	2975	2975	2975	2975	0
482	20240305	123300	51097070	2975	2975	2975	2975	0
483	20240305	123200	51097070	2975	2975	2975	2975	0
484	20240305	123100	51097070	2975	2975	2975	2975	1
485	20240305	123000	51094095	2975	2975	2975	2975	0
486	20240305	122900	51094095	2975	2975	2975	2975	0
487	20240305	122800	51094095	2975	2975	2975	2975	0
488	20240305	122700	51094095	2975	2975	2975	2975	0
489	20240305	122600	51094095	2975	2975	2975	2975	0
490	20240305	122500	51094095	2975	2975	2975	2975	0
491	20240305	122400	51094095	2975	2975	2975	2975	0
492	20240305	122300	51094095	2975	2975	2975	2975	55
493	20240305	122200	50930470	2975	2970	2975	2970	204
494	20240305	122100	50324585	2970	2970	2970	2970	0
495	20240305	122000	50324585	2970	2970	2970	2970	0
496	20240305	121900	50324585	2970	2970	2970	2970	0
497	20240305	121800	50324585	2970	2970	2970	2970	0
498	20240305	121700	50324585	2970	2970	2970	2970	0
499	20240305	121600	50324585	2970	2970	2970	2970	19
500	20240305	121500	50268155	2970	2970	2970	2970	0
501	20240305	121400	50268155	2970	2970	2970	2970	0
502	20240305	121300	50268155	2970	2970	2970	2970	0
503	20240305	121200	50268155	2970	2970	2970	2970	59
504	20240305	121100	50092925	2970	2965	2970	2965	30
505	20240305	121000	50003925	2970	2970	2970	2970	0
506	20240305	120900	50003925	2970	2970	2970	2970	10
507	20240305	120800	49974225	2970	2970	2970	2970	0
508	20240305	120700	49974225	2970	2970	2970	2970	0
509	20240305	120600	49974225	2970	2970	2970	2970	0
510	20240305	120500	49974225	2970	2970	2970	2970	0
511	20240305	120400	49974225	2970	2970	2970	2970	0
512	20240305	120300	49974225	2970	2970	2970	2970	1
513	20240305	120200	49971255	2970	2970	2970	2970	74
514	20240305	120100	49751475	2970	2970	2970	2970	0
515	20240305	120000	49751475	2970	2970	2970	2970	0
516	20240305	115900	49751475	2970	2970	2970	2970	0
517	20240305	115800	49751475	2970	2970	2970	2970	0
518	20240305	115700	49751475	2970	2970	2970	2970	0
519	20240305	115600	49751475	2970	2970	2970	2970	0
520	20240305	115500	49751475	2970	2970	2970	2970	0
521	20240305	115400	49751475	2970	2970	2970	2970	1
522	20240305	115300	49748505	2965	2965	2965	2965	0
523	20240305	115200	49748505	2965	2965	2965	2965	0
524	20240305	115100	49748505	2965	2965	2965	2965	0
525	20240305	115000	49748505	2965	2965	2965	2965	1
526	20240305	114900	49745540	2970	2970	2970	2970	40
527	20240305	114800	49626740	2970	2970	2970	2970	0
528	20240305	114700	49626740	2970	2970	2970	2970	0
529	20240305	114600	49626740	2970	2970	2970	2970	0
530	20240305	114500	49626740	2970	2970	2970	2970	0
531	20240305	114400	49626740	2970	2970	2970	2970	0
532	20240305	114300	49626740	2970	2975	2975	2970	91
533	20240305	114200	49356420	2970	2970	2970	2970	4
534	20240305	114100	49344540	2970	2970	2970	2970	0
535	20240305	114000	49344540	2970	2970	2970	2970	0
536	20240305	113900	49344540	2970	2970	2970	2970	83
537	20240305	113800	49098030	2970	2970	2970	2970	0
538	20240305	113700	49098030	2970	2970	2970	2970	10
539	20240305	113600	49068330	2970	2970	2970	2970	10
540	20240305	113500	49038630	2975	2975	2975	2975	0
541	20240305	113400	49038630	2975	2965	2975	2965	61
542	20240305	113300	48857175	2970	2970	2970	2970	0
543	20240305	113200	48857175	2970	2970	2970	2970	1
544	20240305	113100	48854205	2965	2965	2965	2965	0
545	20240305	113000	48854205	2965	2965	2965	2965	0
546	20240305	112900	48854205	2965	2965	2965	2965	0
547	20240305	112800	48854205	2965	2980	2980	2965	101
548	20240305	112700	48553240	2980	2980	2980	2980	0
549	20240305	112600	48553240	2980	2980	2980	2980	0
550	20240305	112500	48553240	2980	2980	2980	2980	62
551	20240305	112400	48368480	2975	2975	2975	2975	0
552	20240305	112300	48368480	2975	2975	2975	2975	10
553	20240305	112200	48338730	2980	2980	2980	2980	0
554	20240305	112100	48338730	2980	2980	2980	2980	1
555	20240305	112000	48335750	2980	2980	2980	2980	0
556	20240305	111900	48335750	2980	2980	2980	2980	0
557	20240305	111800	48335750	2980	2980	2980	2980	0
558	20240305	111700	48335750	2980	2980	2980	2980	0
559	20240305	111600	48335750	2980	2980	2980	2980	57
560	20240305	111500	48165890	2965	2965	2965	2965	0
561	20240305	111400	48165890	2965	2980	2980	2965	72
562	20240305	111300	47952395	2965	2965	2965	2965	0
563	20240305	111200	47952395	2965	2965	2965	2965	0
564	20240305	111100	47952395	2965	2965	2965	2965	0
565	20240305	111000	47952395	2965	2965	2965	2965	9
566	20240305	110900	47925710	2980	2980	2980	2980	0
567	20240305	110800	47925710	2980	2980	2980	2980	0
568	20240305	110700	47925710	2980	2980	2980	2980	0
569	20240305	110600	47925710	2980	2980	2980	2980	6
570	20240305	110500	47907830	2975	2975	2975	2975	0
571	20240305	110400	47907830	2975	2975	2975	2975	97
572	20240305	110300	47619255	2975	2975	2975	2975	8
573	20240305	110200	47595455	2975	2975	2975	2975	13
574	20240305	110100	47556780	2975	2975	2975	2975	34
575	20240305	110000	47455630	2975	2975	2975	2975	0
576	20240305	105900	47455630	2975	2975	2975	2975	1235
577	20240305	105800	43781505	2970	2970	2970	2970	0
578	20240305	105700	43781505	2970	2970	2970	2970	100
579	20240305	105600	43484505	2970	2970	2970	2970	0
580	20240305	105500	43484505	2970	2970	2970	2970	0
581	20240305	105400	43484505	2970	2970	2970	2970	0
582	20240305	105300	43484505	2970	2970	2970	2970	0
583	20240305	105200	43484505	2970	2970	2970	2970	0
584	20240305	105100	43484505	2970	2970	2970	2970	54
585	20240305	105000	43324125	2975	2975	2975	2975	0
586	20240305	104900	43324125	2975	2975	2975	2975	0
587	20240305	104800	43324125	2975	2975	2975	2975	0
588	20240305	104700	43324125	2975	2975	2975	2975	0
589	20240305	104600	43324125	2975	2975	2975	2975	0
590	20240305	104500	43324125	2975	2975	2975	2975	0
591	20240305	104400	43324125	2975	2975	2975	2975	1092
592	20240305	104300	40075425	2975	2975	2975	2975	0
593	20240305	104200	40075425	2975	2975	2975	2975	0
594	20240305	104100	40075425	2975	2975	2975	2975	0
595	20240305	104000	40075425	2975	2975	2975	2975	0
596	20240305	103900	40075425	2975	2975	2975	2975	0
597	20240305	103800	40075425	2975	2975	2975	2975	1
598	20240305	103700	40072450	2965	2975	2975	2965	56
599	20240305	103600	39905860	2975	2975	2975	2975	0
600	20240305	103500	39905860	2975	2975	2975	2975	0
601	20240305	103400	39905860	2975	2975	2975	2975	0
602	20240305	103300	39905860	2975	2975	2975	2975	0
603	20240305	103200	39905860	2975	2975	2975	2975	0
604	20240305	103100	39905860	2975	2975	2975	2975	6
605	20240305	103000	39888010	2975	2975	2975	2975	0
606	20240305	102900	39888010	2975	2975	2975	2975	62
607	20240305	102800	39703560	2975	2975	2975	2975	336
608	20240305	102700	38703960	2975	2975	2975	2975	0
609	20240305	102600	38703960	2975	2975	2975	2975	0
610	20240305	102500	38703960	2975	2975	2975	2975	50
611	20240305	102400	38555210	2980	2980	2980	2980	0
612	20240305	102300	38555210	2980	2980	2980	2980	0
613	20240305	102200	38555210	2980	2980	2980	2980	0
614	20240305	102100	38555210	2980	2980	2980	2980	0
615	20240305	102000	38555210	2980	2980	2980	2980	0
616	20240305	101900	38555210	2980	2980	2980	2980	0
617	20240305	101800	38555210	2980	2980	2980	2980	0
618	20240305	101700	38555210	2980	2980	2980	2980	1486
619	20240305	101600	34126930	2980	2980	2980	2980	35
620	20240305	101500	34022630	2980	2980	2980	2980	0
621	20240305	101400	34022630	2980	2965	2980	2965	438
622	20240305	101300	32723945	2980	2980	2980	2980	2
623	20240305	101200	32717985	2985	2985	2985	2985	0
624	20240305	101100	32717985	2985	2985	2985	2985	0
625	20240305	101000	32717985	2985	2985	2985	2985	0
626	20240305	100900	32717985	2985	2985	2985	2985	0
627	20240305	100800	32717985	2985	2985	2985	2985	61
628	20240305	100700	32535900	2985	2985	2985	2985	0
629	20240305	100600	32535900	2985	2985	2985	2985	0
630	20240305	100500	32535900	2985	2985	2985	2985	34
631	20240305	100400	32434410	2985	2985	2985	2985	0
632	20240305	100300	32434410	2985	2985	2985	2985	18
633	20240305	100200	32380680	2985	2985	2985	2985	0
634	20240305	100100	32380680	2985	2985	2985	2985	0
635	20240305	100000	32380680	2985	2985	2985	2985	0
636	20240305	095900	32380680	2985	2985	2985	2985	36
637	20240305	095800	32273220	2990	2990	2990	2990	0
638	20240305	095700	32273220	2990	2950	2990	2950	3064
639	20240305	095600	23151350	2950	2945	2950	2945	899
640	20240305	095500	20502300	2945	2950	2950	2945	11
641	20240305	095400	20469855	2950	2950	2950	2950	168
642	20240305	095300	19974255	2945	2945	2945	2945	0
643	20240305	095200	19974255	2945	2945	2945	2945	0
644	20240305	095100	19974255	2945	2945	2945	2945	102
645	20240305	095000	19673865	2950	2950	2950	2950	0
646	20240305	094900	19673865	2950	2950	2950	2950	1
647	20240305	094800	19670915	2945	2945	2945	2945	0
648	20240305	094700	19670915	2945	2945	2945	2945	145
649	20240305	094600	19243890	2945	2945	2945	2945	0
650	20240305	094500	19243890	2945	2945	2945	2945	0
651	20240305	094400	19243890	2945	2945	2945	2945	0
652	20240305	094300	19243890	2945	2945	2945	2945	0
653	20240305	094200	19243890	2945	2945	2945	2945	166
654	20240305	094100	18755020	2950	2950	2950	2950	0
655	20240305	094000	18755020	2950	2950	2950	2950	0
656	20240305	093900	18755020	2950	2950	2950	2950	17
657	20240305	093800	18704870	2950	2950	2950	2950	6
658	20240305	093700	18687170	2950	2950	2950	2950	110
659	20240305	093600	18362670	2950	2950	2950	2950	117
660	20240305	093500	18017520	2950	2950	2950	2950	20
661	20240305	093400	17958520	2940	2940	2940	2940	13
662	20240305	093300	17920300	2950	2950	2950	2950	25
663	20240305	093200	17846550	2950	2950	2950	2950	3
664	20240305	093100	17837700	2940	2950	2950	2940	196
665	20240305	093000	17261100	2950	2950	2950	2950	1
666	20240305	092900	17258150	2950	2950	2950	2950	309
667	20240305	092800	16346600	2950	2950	2950	2950	0
668	20240305	092700	16346600	2950	2950	2950	2950	0
669	20240305	092600	16346600	2950	2950	2950	2950	0
670	20240305	092500	16346600	2950	2950	2950	2950	0
671	20240305	092400	16346600	2950	2950	2950	2950	23
672	20240305	092300	16278750	2950	2950	2950	2940	3
673	20240305	092200	16269910	2940	2940	2940	2940	800
674	20240305	092100	13917910	2940	2940	2940	2940	0
675	20240305	092000	13917910	2940	2960	2960	2940	6
676	20240305	091900	13900250	2960	2960	2960	2960	0
677	20240305	091800	13900250	2960	2935	2960	2935	35
678	20240305	091700	13797500	2935	2935	2935	2935	5
679	20240305	091600	13782825	2960	2960	2960	2960	1
680	20240305	091500	13779865	2935	2960	2960	2935	284
681	20240305	091400	12946200	2940	2940	2940	2940	0
682	20240305	091300	12946200	2940	2940	2940	2940	187
683	20240305	091200	12396420	2940	2940	2940	2940	0
684	20240305	091100	12396420	2940	2945	2945	2940	163
685	20240305	091000	11916800	2965	2965	2965	2965	2
686	20240305	090900	11910870	2945	2950	2950	2945	129
687	20240305	090800	11530460	2945	2965	2965	2945	400
688	20240305	090700	10350430	2965	2965	2965	2965	164
689	20240305	090600	9864170	2965	2965	2965	2965	1
690	20240305	090500	9861205	2945	2950	2965	2945	1650
691	20240305	090400	4996525	2950	2950	2950	2950	10
692	20240305	090300	4967025	2965	2965	2965	2965	2
693	20240305	090200	4961095	2965	2950	2965	2950	696
694	20240305	090100	2907880	2965	2955	2965	2950	644
695	20240305	090000	1008045	2965	2965	2965	2960	340