KissMeData/002200/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	183600	270003565	2940	2940	2940	2940	217
3	20240312	183500	270003565	2940	2940	2940	2940	0
4	20240312	183400	270003565	2940	2940	2940	2940	0
5	20240312	183300	270003565	2940	2940	2940	2940	0
6	20240312	183200	270003565	2940	2940	2940	2940	0
7	20240312	183100	270003565	2940	2940	2940	2940	0
8	20240312	183000	270003565	2940	2940	2940	2940	0
9	20240312	182900	270003565	2940	2940	2940	2940	0
10	20240312	182800	270003565	2940	2940	2940	2940	0
11	20240312	182700	270003565	2940	2940	2940	2940	0
12	20240312	182600	270003565	2940	2940	2940	2940	0
13	20240312	182500	270003565	2940	2940	2940	2940	0
14	20240312	182400	270003565	2940	2940	2940	2940	0
15	20240312	182300	270003565	2940	2940	2940	2940	0
16	20240312	182200	270003565	2940	2940	2940	2940	0
17	20240312	182100	270003565	2940	2940	2940	2940	0
18	20240312	182000	270003565	2940	2940	2940	2940	0
19	20240312	181900	270003565	2940	2940	2940	2940	0
20	20240312	181800	270003565	2940	2940	2940	2940	0
21	20240312	181700	270003565	2940	2940	2940	2940	0
22	20240312	181600	270003565	2940	2940	2940	2940	0
23	20240312	181500	270003565	2940	2940	2940	2940	0
24	20240312	181400	270003565	2940	2940	2940	2940	0
25	20240312	181300	270003565	2940	2940	2940	2940	0
26	20240312	181200	270003565	2940	2940	2940	2940	0
27	20240312	181100	270003565	2940	2940	2940	2940	0
28	20240312	181000	270003565	2940	2940	2940	2940	0
29	20240312	180900	270003565	2940	2940	2940	2940	0
30	20240312	180800	270003565	2940	2940	2940	2940	0
31	20240312	180700	270003565	2940	2940	2940	2940	0
32	20240312	180600	270003565	2940	2940	2940	2940	217
33	20240312	180500	270003565	2940	2940	2940	2940	0
34	20240312	180400	270003565	2940	2940	2940	2940	0
35	20240312	180300	270003565	2940	2940	2940	2940	0
36	20240312	180200	270003565	2940	2940	2940	2940	0
37	20240312	180100	270003565	2940	2940	2940	2940	0
38	20240312	180000	270003565	2940	2940	2940	2940	0
39	20240312	175900	270003565	2940	2940	2940	2940	0
40	20240312	175800	270003565	2940	2940	2940	2940	0
41	20240312	175700	270003565	2940	2940	2940	2940	0
42	20240312	175600	270003565	2940	2940	2940	2940	0
43	20240312	175500	270003565	2940	2940	2940	2940	0
44	20240312	175400	270003565	2940	2940	2940	2940	0
45	20240312	175300	270003565	2940	2940	2940	2940	0
46	20240312	175200	270003565	2940	2940	2940	2940	0
47	20240312	175100	270003565	2940	2940	2940	2940	0
48	20240312	175000	270003565	2940	2940	2940	2940	0
49	20240312	174900	270003565	2940	2940	2940	2940	0
50	20240312	174800	270003565	2940	2940	2940	2940	0
51	20240312	174700	270003565	2940	2940	2940	2940	0
52	20240312	174600	270003565	2940	2940	2940	2940	0
53	20240312	174500	270003565	2940	2940	2940	2940	0
54	20240312	174400	270003565	2940	2940	2940	2940	0
55	20240312	174300	270003565	2940	2940	2940	2940	0
56	20240312	174200	270003565	2940	2940	2940	2940	0
57	20240312	174100	270003565	2940	2940	2940	2940	0
58	20240312	174000	270003565	2940	2940	2940	2940	0
59	20240312	173900	270003565	2940	2940	2940	2940	0
60	20240312	173800	270003565	2940	2940	2940	2940	0
61	20240312	173700	270003565	2940	2940	2940	2940	0
62	20240312	173600	270003565	2940	2940	2940	2940	217
63	20240312	173500	270003565	2940	2940	2940	2940	0
64	20240312	173400	270003565	2940	2940	2940	2940	0
65	20240312	173300	270003565	2940	2940	2940	2940	0
66	20240312	173200	270003565	2940	2940	2940	2940	0
67	20240312	173100	270003565	2940	2940	2940	2940	0
68	20240312	173000	270003565	2940	2940	2940	2940	0
69	20240312	172900	270003565	2940	2940	2940	2940	0
70	20240312	172800	270003565	2940	2940	2940	2940	0
71	20240312	172700	270003565	2940	2940	2940	2940	0
72	20240312	172600	270003565	2940	2940	2940	2940	0
73	20240312	172500	270003565	2940	2940	2940	2940	0
74	20240312	172400	270003565	2940	2940	2940	2940	0
75	20240312	172300	270003565	2940	2940	2940	2940	0
76	20240312	172200	270003565	2940	2940	2940	2940	0
77	20240312	172100	270003565	2940	2940	2940	2940	0
78	20240312	172000	270003565	2940	2940	2940	2940	0
79	20240312	171900	270003565	2940	2940	2940	2940	0
80	20240312	171800	270003565	2940	2940	2940	2940	0
81	20240312	171700	270003565	2940	2940	2940	2940	0
82	20240312	171600	270003565	2940	2940	2940	2940	0
83	20240312	171500	270003565	2940	2940	2940	2940	0
84	20240312	171400	270003565	2940	2940	2940	2940	0
85	20240312	171300	270003565	2940	2940	2940	2940	0
86	20240312	171200	270003565	2940	2940	2940	2940	0
87	20240312	171100	270003565	2940	2940	2940	2940	0
88	20240312	171000	270003565	2940	2940	2940	2940	0
89	20240312	170900	270003565	2940	2940	2940	2940	0
90	20240312	170800	270003565	2940	2940	2940	2940	0
91	20240312	170700	270003565	2940	2940	2940	2940	0
92	20240312	170600	270003565	2940	2940	2940	2940	217
93	20240312	170500	270003565	2940	2940	2940	2940	0
94	20240312	170400	270003565	2940	2940	2940	2940	0
95	20240312	170300	270003565	2940	2940	2940	2940	0
96	20240312	170200	270003565	2940	2940	2940	2940	0
97	20240312	170100	270003565	2940	2940	2940	2940	0
98	20240312	170000	270003565	2940	2940	2940	2940	0
99	20240312	165900	270003565	2940	2940	2940	2940	0
100	20240312	165800	270003565	2940	2940	2940	2940	0
101	20240312	165700	270003565	2940	2940	2940	2940	0
102	20240312	165600	270003565	2940	2940	2940	2940	0
103	20240312	165500	270003565	2940	2940	2940	2940	0
104	20240312	165400	270003565	2940	2940	2940	2940	0
105	20240312	165300	270003565	2940	2940	2940	2940	0
106	20240312	165200	270003565	2940	2940	2940	2940	0
107	20240312	165100	270003565	2940	2940	2940	2940	0
108	20240312	165000	270003565	2940	2940	2940	2940	0
109	20240312	164900	270003565	2940	2940	2940	2940	0
110	20240312	164800	270003565	2940	2940	2940	2940	0
111	20240312	164700	270003565	2940	2940	2940	2940	0
112	20240312	164600	270003565	2940	2940	2940	2940	0
113	20240312	164500	270003565	2940	2940	2940	2940	0
114	20240312	164400	270003565	2940	2940	2940	2940	0
115	20240312	164300	270003565	2940	2940	2940	2940	0
116	20240312	164200	270003565	2940	2940	2940	2940	0
117	20240312	164100	270003565	2940	2940	2940	2940	0
118	20240312	164000	270003565	2940	2940	2940	2940	0
119	20240312	163900	270003565	2940	2940	2940	2940	0
120	20240312	163800	270003565	2940	2940	2940	2940	0
121	20240312	163700	270003565	2940	2940	2940	2940	0
122	20240312	163600	270003565	2940	2940	2940	2940	217
123	20240312	163500	270003565	2940	2940	2940	2940	0
124	20240312	163400	270003565	2940	2940	2940	2940	0
125	20240312	163300	270003565	2940	2940	2940	2940	0
126	20240312	163200	270003565	2940	2940	2940	2940	0
127	20240312	163100	270003565	2940	2940	2940	2940	0
128	20240312	163000	270003565	2940	2940	2940	2940	0
129	20240312	162900	270003565	2940	2940	2940	2940	0
130	20240312	162800	270003565	2940	2940	2940	2940	0
131	20240312	162700	270003565	2940	2940	2940	2940	0
132	20240312	162600	270003565	2940	2940	2940	2940	0
133	20240312	162500	270003565	2940	2940	2940	2940	0
134	20240312	162400	270003565	2940	2940	2940	2940	0
135	20240312	162300	270003565	2940	2940	2940	2940	0
136	20240312	162200	270003565	2940	2940	2940	2940	0
137	20240312	162100	270003565	2940	2940	2940	2940	0
138	20240312	162000	270003565	2940	2940	2940	2940	0
139	20240312	161900	270003565	2940	2940	2940	2940	0
140	20240312	161800	270003565	2940	2940	2940	2940	0
141	20240312	161700	270003565	2940	2940	2940	2940	0
142	20240312	161600	270003565	2940	2940	2940	2940	0
143	20240312	161500	270003565	2940	2940	2940	2940	0
144	20240312	161400	270003565	2940	2940	2940	2940	0
145	20240312	161300	270003565	2940	2940	2940	2940	0
146	20240312	161200	270003565	2940	2940	2940	2940	0
147	20240312	161100	270003565	2940	2940	2940	2940	0
148	20240312	161000	270003565	2940	2940	2940	2940	0
149	20240312	160900	270003565	2940	2940	2940	2940	0
150	20240312	160800	270003565	2940	2940	2940	2940	0
151	20240312	160700	270003565	2940	2940	2940	2940	0
152	20240312	160600	270003565	2940	2940	2940	2940	217
153	20240312	160500	270003565	2940	2940	2940	2940	0
154	20240312	160400	270003565	2940	2940	2940	2940	0
155	20240312	160300	270003565	2940	2940	2940	2940	0
156	20240312	160200	270003565	2940	2940	2940	2940	0
157	20240312	160100	270003565	2940	2940	2940	2940	0
158	20240312	160000	270003565	2940	2940	2940	2940	0
159	20240312	155900	270003565	2940	2940	2940	2940	0
160	20240312	155800	270003565	2940	2940	2940	2940	0
161	20240312	155700	270003565	2940	2940	2940	2940	0
162	20240312	155600	270003565	2940	2940	2940	2940	0
163	20240312	155500	270003565	2940	2940	2940	2940	0
164	20240312	155400	270003565	2940	2940	2940	2940	0
165	20240312	155300	270003565	2940	2940	2940	2940	0
166	20240312	155200	270003565	2940	2940	2940	2940	0
167	20240312	155100	270003565	2940	2940	2940	2940	0
168	20240312	155000	270003565	2940	2940	2940	2940	0
169	20240312	154900	270003565	2940	2940	2940	2940	0
170	20240312	154800	270003565	2940	2940	2940	2940	0
171	20240312	154700	270003565	2940	2940	2940	2940	0
172	20240312	154600	270003565	2940	2940	2940	2940	0
173	20240312	154500	270003565	2940	2940	2940	2940	0
174	20240312	154400	270003565	2940	2940	2940	2940	0
175	20240312	154300	270003565	2940	2940	2940	2940	0
176	20240312	154200	270003565	2940	2940	2940	2940	0
177	20240312	154100	270003565	2940	2940	2940	2940	0
178	20240312	154000	270003565	2940	2940	2940	2940	0
179	20240312	153900	270003565	2940	2940	2940	2940	0
180	20240312	153800	270003565	2940	2940	2940	2940	0
181	20240312	153700	270003565	2940	2940	2940	2940	0
182	20240312	153600	270003565	2940	2940	2940	2940	217
183	20240312	153500	270003565	2940	2940	2940	2940	0
184	20240312	153400	270003565	2940	2940	2940	2940	0
185	20240312	153300	270003565	2940	2940	2940	2940	0
186	20240312	153200	270003565	2940	2940	2940	2940	0
187	20240312	153100	270003565	2940	2940	2940	2940	0
188	20240312	153000	270003565	2940	2940	2940	2940	217
189	20240312	152900	269365585	2930	2930	2930	2930	0
190	20240312	152800	269365585	2930	2930	2930	2930	0
191	20240312	152700	269365585	2930	2930	2930	2930	0
192	20240312	152600	269365585	2930	2930	2930	2930	0
193	20240312	152500	269365585	2930	2930	2930	2930	0
194	20240312	152400	269365585	2930	2930	2930	2930	0
195	20240312	152300	269365585	2930	2930	2930	2930	0
196	20240312	152200	269365585	2930	2930	2930	2930	0
197	20240312	152100	269365585	2930	2930	2930	2930	0
198	20240312	152000	269365585	2930	2930	2930	2930	0
199	20240312	151900	269365585	2930	2935	2935	2930	1917
200	20240312	151800	263747180	2940	2935	2940	2935	47
201	20240312	151700	263609175	2940	2940	2940	2940	0
202	20240312	151600	263609175	2940	2935	2940	2935	7
203	20240312	151500	263588620	2940	2935	2940	2935	84
204	20240312	151400	263341860	2940	2940	2940	2940	681
205	20240312	151300	261339720	2940	2940	2940	2940	0
206	20240312	151200	261339720	2940	2940	2940	2935	63
207	20240312	151100	261154715	2935	2940	2940	2935	32
208	20240312	151000	261060685	2940	2940	2940	2940	0
209	20240312	150900	261060685	2940	2940	2940	2940	19
210	20240312	150800	261004825	2940	2940	2940	2940	0
211	20240312	150700	261004825	2940	2940	2940	2940	0
212	20240312	150600	261004825	2940	2935	2940	2935	55
213	20240312	150500	260843310	2940	2940	2940	2940	12
214	20240312	150400	260808030	2935	2935	2935	2935	24
215	20240312	150300	260737590	2935	2935	2935	2935	62
216	20240312	150200	260555620	2940	2940	2940	2940	20
217	20240312	150100	260496820	2940	2935	2940	2935	2186
218	20240312	150000	254074540	2935	2935	2935	2935	200
219	20240312	145900	253487540	2935	2935	2935	2935	65
220	20240312	145800	253296765	2935	2930	2935	2930	2364
221	20240312	145700	246369995	2935	2930	2935	2930	1111
222	20240312	145600	243114755	2930	2930	2930	2930	0
223	20240312	145500	243114755	2930	2930	2930	2930	0
224	20240312	145400	243114755	2930	2930	2930	2930	0
225	20240312	145300	243114755	2930	2930	2930	2930	2
226	20240312	145200	243108895	2920	2920	2920	2920	37
227	20240312	145100	243000855	2930	2930	2930	2930	0
228	20240312	145000	243000855	2930	2930	2930	2930	2
229	20240312	144900	242994995	2925	2925	2925	2925	51
230	20240312	144800	242845820	2915	2915	2915	2915	0
231	20240312	144700	242845820	2915	2915	2915	2915	0
232	20240312	144600	242845820	2915	2915	2915	2915	45
233	20240312	144500	242714645	2920	2920	2920	2920	0
234	20240312	144400	242714645	2920	2920	2920	2920	8
235	20240312	144300	242691285	2925	2925	2925	2925	0
236	20240312	144200	242691285	2925	2925	2925	2925	0
237	20240312	144100	242691285	2925	2925	2925	2925	1
238	20240312	144000	242688360	2920	2920	2920	2920	0
239	20240312	143900	242688360	2920	2920	2920	2920	0
240	20240312	143800	242688360	2920	2930	2930	2920	44
241	20240312	143700	242559840	2925	2925	2925	2925	1
242	20240312	143600	242556915	2930	2930	2930	2930	1
243	20240312	143500	242553985	2925	2925	2925	2925	1
244	20240312	143400	242551060	2925	2925	2925	2925	0
245	20240312	143300	242551060	2925	2920	2925	2920	42
246	20240312	143200	242428400	2925	2925	2925	2925	11
247	20240312	143100	242396225	2925	2925	2925	2925	0
248	20240312	143000	242396225	2925	2925	2925	2925	0
249	20240312	142900	242396225	2925	2925	2925	2925	0
250	20240312	142800	242396225	2925	2925	2925	2925	0
251	20240312	142700	242396225	2925	2920	2925	2920	46
252	20240312	142600	242261900	2920	2920	2920	2920	0
253	20240312	142500	242261900	2920	2920	2920	2920	0
254	20240312	142400	242261900	2920	2920	2920	2920	0
255	20240312	142300	242261900	2920	2920	2920	2920	0
256	20240312	142200	242261900	2920	2920	2920	2920	0
257	20240312	142100	242261900	2920	2920	2920	2920	73
258	20240312	142000	242048740	2930	2930	2930	2930	0
259	20240312	141900	242048740	2930	2930	2930	2930	0
260	20240312	141800	242048740	2930	2930	2930	2930	0
261	20240312	141700	242048740	2930	2930	2930	2930	0
262	20240312	141600	242048740	2930	2930	2930	2930	2
263	20240312	141500	242042880	2920	2920	2920	2920	44
264	20240312	141400	241914400	2930	2930	2930	2930	1
265	20240312	141300	241911470	2920	2920	2920	2920	0
266	20240312	141200	241911470	2920	2920	2920	2920	0
267	20240312	141100	241911470	2920	2920	2920	2920	0
268	20240312	141000	241911470	2920	2920	2920	2920	0
269	20240312	140900	241911470	2920	2930	2930	2920	156
270	20240312	140800	241455770	2920	2920	2920	2920	462
271	20240312	140700	240106730	2920	2920	2920	2920	4
272	20240312	140600	240095050	2920	2920	2920	2920	0
273	20240312	140500	240095050	2920	2920	2920	2920	2
274	20240312	140400	240089210	2930	2930	2930	2930	0
275	20240312	140300	240089210	2930	2930	2930	2930	2
276	20240312	140200	240083350	2920	2920	2920	2920	108
277	20240312	140100	239767990	2915	2915	2915	2915	39
278	20240312	140000	239654305	2915	2915	2915	2915	0
279	20240312	135900	239654305	2915	2915	2915	2915	38
280	20240312	135800	239543535	2915	2915	2915	2915	8
281	20240312	135700	239520215	2915	2915	2915	2915	0
282	20240312	135600	239520215	2915	2915	2915	2915	0
283	20240312	135500	239520215	2915	2915	2915	2915	0
284	20240312	135400	239520215	2915	2915	2915	2915	0
285	20240312	135300	239520215	2915	2915	2915	2915	40
286	20240312	135200	239403615	2920	2920	2920	2920	0
287	20240312	135100	239403615	2920	2920	2920	2920	0
288	20240312	135000	239403615	2920	2920	2920	2920	66
289	20240312	134900	239210895	2920	2920	2920	2920	0
290	20240312	134800	239210895	2920	2920	2920	2920	0
291	20240312	134700	239210895	2920	2925	2925	2920	50
292	20240312	134600	239064870	2930	2930	2930	2930	5
293	20240312	134500	239050220	2930	2930	2930	2930	1
294	20240312	134400	239047290	2930	2925	2930	2925	101
295	20240312	134300	238751860	2925	2925	2925	2925	0
296	20240312	134200	238751860	2925	2925	2925	2925	0
297	20240312	134100	238751860	2925	2925	2925	2925	51
298	20240312	134000	238602685	2925	2925	2925	2925	0
299	20240312	133900	238602685	2925	2925	2925	2925	0
300	20240312	133800	238602685	2925	2935	2935	2925	113
301	20240312	133700	238271160	2935	2935	2935	2935	0
302	20240312	133600	238271160	2935	2935	2935	2935	18
303	20240312	133500	238218330	2925	2925	2925	2925	40
304	20240312	133400	238101330	2925	2925	2925	2925	35
305	20240312	133300	237998955	2930	2935	2935	2930	21
306	20240312	133200	237937325	2935	2935	2935	2935	0
307	20240312	133100	237937325	2935	2935	2935	2935	2
308	20240312	133000	237931455	2925	2925	2925	2925	0
309	20240312	132900	237931455	2925	2930	2930	2925	41
310	20240312	132800	237811525	2935	2935	2935	2935	0
311	20240312	132700	237811525	2935	2935	2935	2935	0
312	20240312	132600	237811525	2935	2930	2935	2930	11
313	20240312	132500	237779285	2935	2935	2935	2935	2
314	20240312	132400	237773415	2925	2930	2930	2925	556
315	20240312	132300	236144520	2930	2930	2930	2930	0
316	20240312	132200	236144520	2930	2930	2930	2930	0
317	20240312	132100	236144520	2930	2930	2930	2930	0
318	20240312	132000	236144520	2930	2930	2930	2930	0
319	20240312	131900	236144520	2930	2930	2930	2930	0
320	20240312	131800	236144520	2930	2930	2930	2930	0
321	20240312	131700	236144520	2930	2930	2930	2930	45
322	20240312	131600	236012670	2930	2930	2930	2930	0
323	20240312	131500	236012670	2930	2930	2930	2930	0
324	20240312	131400	236012670	2930	2935	2935	2930	17
325	20240312	131300	235962810	2935	2935	2935	2935	2
326	20240312	131200	235956940	2930	2930	2930	2930	0
327	20240312	131100	235956940	2930	2930	2930	2930	0
328	20240312	131000	235956940	2930	2930	2930	2930	12
329	20240312	130900	235921780	2930	2930	2930	2930	0
330	20240312	130800	235921780	2930	2930	2930	2930	332
331	20240312	130700	234949020	2925	2925	2925	2925	14
332	20240312	130600	234908070	2925	2925	2925	2925	34
333	20240312	130500	234808620	2925	2925	2925	2925	406
334	20240312	130400	233621070	2925	2925	2925	2925	21
335	20240312	130300	233559645	2930	2930	2930	2930	18
336	20240312	130200	233506905	2925	2925	2925	2925	1035
337	20240312	130100	230479530	2915	2915	2915	2915	17
338	20240312	130000	230429975	2915	2915	2915	2915	329
339	20240312	125900	229470940	2910	2910	2910	2910	0
340	20240312	125800	229470940	2910	2905	2910	2905	5000
341	20240312	125700	214922275	2905	2900	2905	2900	384
342	20240312	125600	213808650	2900	2900	2900	2900	1
343	20240312	125500	213805750	2900	2900	2900	2900	128
344	20240312	125400	213434550	2900	2900	2900	2900	23
345	20240312	125300	213367850	2900	2900	2900	2900	1
346	20240312	125200	213364950	2900	2900	2900	2900	0
347	20240312	125100	213364950	2900	2900	2900	2900	36
348	20240312	125000	213260550	2900	2895	2900	2895	2390
349	20240312	124900	206341300	2895	2895	2895	2895	2
350	20240312	124800	206335510	2895	2895	2895	2895	1025
351	20240312	124700	203368135	2895	2895	2895	2895	100
352	20240312	124600	203078635	2895	2895	2895	2895	1259
353	20240312	124500	199433830	2900	2900	2900	2900	1
354	20240312	124400	199430930	2900	2900	2900	2900	100
355	20240312	124300	199140930	2900	2900	2900	2900	470
356	20240312	124200	197777930	2900	2900	2900	2900	13253
357	20240312	124100	159344230	2900	2900	2900	2900	0
358	20240312	124000	159344230	2900	2895	2900	2895	1538
359	20240312	123900	154891430	2895	2895	2895	2895	1225
360	20240312	123800	151345055	2895	2900	2900	2895	57
361	20240312	123700	151179950	2900	2900	2900	2900	4
362	20240312	123600	151168350	2900	2900	2900	2895	782
363	20240312	123500	148904050	2895	2915	2915	2895	9812
364	20240312	123400	120405650	2915	2915	2915	2915	124
365	20240312	123300	120044190	2925	2925	2925	2925	0
366	20240312	123200	120044190	2925	2925	2925	2925	1
367	20240312	123100	120041265	2920	2920	2920	2920	168
368	20240312	123000	119550705	2920	2920	2920	2920	5
369	20240312	122900	119536105	2925	2925	2925	2925	1
370	20240312	122800	119533180	2925	2925	2925	2925	0
371	20240312	122700	119533180	2925	2925	2925	2925	0
372	20240312	122600	119533180	2925	2925	2925	2925	0
373	20240312	122500	119533180	2925	2925	2925	2925	0
374	20240312	122400	119533180	2925	2925	2925	2925	0
375	20240312	122300	119533180	2925	2920	2925	2920	4
376	20240312	122200	119521495	2920	2920	2920	2920	7
377	20240312	122100	119501055	2925	2925	2925	2925	30
378	20240312	122000	119413305	2925	2925	2925	2925	0
379	20240312	121900	119413305	2925	2925	2925	2925	78
380	20240312	121800	119185155	2925	2925	2925	2925	0
381	20240312	121700	119185155	2925	2925	2925	2925	0
382	20240312	121600	119185155	2925	2925	2925	2925	36
383	20240312	121500	119079855	2925	2925	2925	2925	20
384	20240312	121400	119021355	2925	2925	2925	2925	0
385	20240312	121300	119021355	2925	2925	2925	2925	0
386	20240312	121200	119021355	2925	2920	2925	2920	16
387	20240312	121100	118974630	2925	2925	2925	2925	2
388	20240312	121000	118968780	2925	2925	2925	2925	9
389	20240312	120900	118942455	2925	2925	2925	2925	1
390	20240312	120800	118939530	2920	2920	2920	2920	124
391	20240312	120700	118577450	2920	2920	2920	2920	1
392	20240312	120600	118574530	2915	2915	2915	2915	418
393	20240312	120500	117356060	2915	2915	2915	2915	0
394	20240312	120400	117356060	2915	2915	2915	2915	0
395	20240312	120300	117356060	2915	2915	2915	2915	3
396	20240312	120200	117347315	2920	2915	2920	2915	36
397	20240312	120100	117242320	2920	2920	2920	2920	0
398	20240312	120000	117242320	2920	2920	2920	2920	0
399	20240312	115900	117242320	2920	2915	2920	2915	101
400	20240312	115800	116947900	2915	2915	2915	2915	0
401	20240312	115700	116947900	2915	2915	2915	2915	0
402	20240312	115600	116947900	2915	2915	2915	2915	0
403	20240312	115500	116947900	2915	2915	2915	2915	37
404	20240312	115400	116840045	2920	2920	2920	2920	230
405	20240312	115300	116168445	2920	2920	2920	2920	0
406	20240312	115200	116168445	2920	2920	2920	2920	0
407	20240312	115100	116168445	2920	2920	2920	2920	1
408	20240312	115000	116165525	2920	2920	2920	2920	0
409	20240312	114900	116165525	2920	2920	2920	2920	0
410	20240312	114800	116165525	2920	2920	2920	2920	0
411	20240312	114700	116165525	2920	2915	2920	2915	8
412	20240312	114600	116142180	2920	2920	2920	2920	0
413	20240312	114500	116142180	2920	2920	2920	2920	0
414	20240312	114400	116142180	2920	2920	2920	2920	27
415	20240312	114300	116063340	2925	2925	2925	2925	0
416	20240312	114200	116063340	2925	2925	2925	2925	171
417	20240312	114100	115563165	2925	2915	2925	2915	20
418	20240312	114000	115504765	2910	2910	2910	2910	0
419	20240312	113900	115504765	2910	2910	2910	2910	0
420	20240312	113800	115504765	2910	2910	2910	2910	0
421	20240312	113700	115504765	2910	2910	2910	2910	0
422	20240312	113600	115504765	2910	2910	2910	2910	0
423	20240312	113500	115504765	2910	2920	2920	2910	720
424	20240312	113400	113406435	2920	2920	2920	2920	0
425	20240312	113300	113406435	2920	2920	2920	2920	0
426	20240312	113200	113406435	2920	2920	2920	2920	0
427	20240312	113100	113406435	2920	2920	2920	2920	1
428	20240312	113000	113403515	2920	2920	2920	2920	0
429	20240312	112900	113403515	2920	2920	2920	2920	10
430	20240312	112800	113374315	2925	2925	2925	2925	0
431	20240312	112700	113374315	2925	2925	2925	2925	1
432	20240312	112600	113371390	2920	2920	2920	2920	192
433	20240312	112500	112810750	2925	2925	2925	2925	0
434	20240312	112400	112810750	2925	2925	2925	2925	0
435	20240312	112300	112810750	2925	2925	2925	2925	0
436	20240312	112200	112810750	2925	2925	2925	2925	0
437	20240312	112100	112810750	2925	2925	2925	2925	0
438	20240312	112000	112810750	2925	2925	2925	2925	2
439	20240312	111900	112804900	2925	2925	2925	2925	10
440	20240312	111800	112775650	2925	2925	2925	2925	0
441	20240312	111700	112775650	2925	2925	2925	2925	0
442	20240312	111600	112775650	2925	2925	2925	2925	1
443	20240312	111500	112772725	2925	2925	2925	2925	0
444	20240312	111400	112772725	2925	2925	2925	2925	0
445	20240312	111300	112772725	2925	2925	2925	2925	1
446	20240312	111200	112769800	2925	2925	2925	2925	8
447	20240312	111100	112746400	2925	2925	2925	2925	0
448	20240312	111000	112746400	2925	2925	2925	2925	0
449	20240312	110900	112746400	2925	2915	2925	2915	36
450	20240312	110800	112641400	2925	2925	2925	2925	0
451	20240312	110700	112641400	2925	2925	2925	2925	0
452	20240312	110600	112641400	2925	2920	2925	2915	154
453	20240312	110500	112192380	2935	2935	2935	2935	0
454	20240312	110400	112192380	2935	2935	2935	2935	1
455	20240312	110300	112189445	2915	2915	2915	2915	0
456	20240312	110200	112189445	2915	2915	2915	2915	0
457	20240312	110100	112189445	2915	2915	2915	2915	0
458	20240312	110000	112189445	2915	2920	2920	2915	74
459	20240312	105900	111973540	2930	2930	2930	2930	0
460	20240312	105800	111973540	2930	2930	2930	2930	346
461	20240312	105700	110959760	2930	2930	2930	2930	10
462	20240312	105600	110930460	2920	2920	2920	2920	0
463	20240312	105500	110930460	2920	2920	2920	2920	1
464	20240312	105400	110927540	2930	2930	2930	2930	16
465	20240312	105300	110880660	2930	2930	2930	2930	0
466	20240312	105200	110880660	2930	2930	2930	2930	0
467	20240312	105100	110880660	2930	2930	2930	2930	10
468	20240312	105000	110851360	2920	2920	2920	2920	20
469	20240312	104900	110792960	2920	2920	2920	2920	37
470	20240312	104800	110684920	2925	2925	2925	2925	0
471	20240312	104700	110684920	2925	2935	2935	2925	183
472	20240312	104600	110149610	2935	2935	2935	2935	0
473	20240312	104500	110149610	2935	2935	2935	2935	1
474	20240312	104400	110146675	2925	2925	2925	2925	0
475	20240312	104300	110146675	2925	2930	2930	2925	30
476	20240312	104200	110058885	2930	2930	2930	2930	2
477	20240312	104100	110053025	2930	2930	2930	2930	2
478	20240312	104000	110047165	2930	2930	2930	2930	0
479	20240312	103900	110047165	2930	2930	2930	2930	0
480	20240312	103800	110047165	2930	2930	2930	2930	0
481	20240312	103700	110047165	2930	2930	2930	2930	26
482	20240312	103600	109970985	2930	2930	2930	2930	0
483	20240312	103500	109970985	2930	2930	2930	2930	0
484	20240312	103400	109970985	2930	2930	2930	2930	20
485	20240312	103300	109912385	2935	2935	2935	2935	0
486	20240312	103200	109912385	2935	2935	2935	2935	0
487	20240312	103100	109912385	2935	2935	2935	2935	0
488	20240312	103000	109912385	2935	2935	2935	2935	0
489	20240312	102900	109912385	2935	2935	2935	2935	50
490	20240312	102800	109765635	2935	2935	2935	2935	0
491	20240312	102700	109765635	2935	2935	2935	2935	0
492	20240312	102600	109765635	2935	2935	2935	2935	0
493	20240312	102500	109765635	2935	2935	2935	2935	0
494	20240312	102400	109765635	2935	2935	2935	2935	0
495	20240312	102300	109765635	2935	2935	2935	2935	0
496	20240312	102200	109765635	2935	2935	2935	2935	350
497	20240312	102100	108738385	2935	2935	2935	2935	0
498	20240312	102000	108738385	2935	2935	2935	2935	2
499	20240312	101900	108732515	2920	2920	2920	2920	0
500	20240312	101800	108732515	2920	2920	2920	2920	0
501	20240312	101700	108732515	2920	2920	2920	2920	0
502	20240312	101600	108732515	2920	2920	2920	2920	0
503	20240312	101500	108732515	2920	2920	2920	2920	0
504	20240312	101400	108732515	2920	2920	2920	2920	0
505	20240312	101300	108732515	2920	2920	2920	2920	0
506	20240312	101200	108732515	2920	2920	2920	2920	0
507	20240312	101100	108732515	2920	2920	2920	2920	0
508	20240312	101000	108732515	2920	2920	2920	2920	1
509	20240312	100900	108729595	2915	2915	2915	2915	28
510	20240312	100800	108647975	2915	2915	2915	2915	71
511	20240312	100700	108441010	2920	2920	2920	2920	1
512	20240312	100600	108438090	2910	2910	2910	2910	0
513	20240312	100500	108438090	2910	2920	2920	2905	255
514	20240312	100400	107695990	2925	2925	2925	2925	1
515	20240312	100300	107693065	2925	2925	2925	2925	20
516	20240312	100200	107634565	2925	2935	2935	2925	12
517	20240312	100100	107599445	2935	2935	2935	2935	0
518	20240312	100000	107599445	2935	2935	2935	2935	0
519	20240312	095900	107599445	2935	2940	2940	2935	12
520	20240312	095800	107564215	2945	2945	2945	2945	0
521	20240312	095700	107564215	2945	2945	2945	2945	2
522	20240312	095600	107558325	2945	2945	2945	2945	0
523	20240312	095500	107558325	2945	2925	2945	2925	24
524	20240312	095400	107488105	2925	2925	2925	2925	0
525	20240312	095300	107488105	2925	2925	2925	2925	0
526	20240312	095200	107488105	2925	2925	2925	2925	2
527	20240312	095100	107482255	2925	2925	2925	2925	1
528	20240312	095000	107479330	2925	2925	2925	2925	0
529	20240312	094900	107479330	2925	2925	2925	2925	1
530	20240312	094800	107476405	2925	2925	2925	2925	40
531	20240312	094700	107359405	2925	2925	2925	2925	8
532	20240312	094600	107336005	2915	2915	2915	2915	0
533	20240312	094500	107336005	2915	2915	2915	2915	0
534	20240312	094400	107336005	2915	2915	2915	2915	0
535	20240312	094300	107336005	2915	2915	2915	2915	483
536	20240312	094200	105928060	2915	2915	2915	2915	27
537	20240312	094100	105849355	2915	2915	2915	2915	17
538	20240312	094000	105799800	2915	2915	2915	2915	11
539	20240312	093900	105767735	2915	2915	2915	2915	0
540	20240312	093800	105767735	2915	2915	2915	2915	81
541	20240312	093700	105531620	2915	2910	2915	2910	45
542	20240312	093600	105400495	2910	2910	2910	2910	232
543	20240312	093500	104725375	2910	2900	2910	2900	1381
544	20240312	093400	100720365	2900	2910	2910	2895	24178
545	20240312	093300	30602360	2920	2915	2920	2915	13
546	20240312	093200	30564415	2915	2920	2920	2915	1299
547	20240312	093100	26777485	2925	2925	2925	2925	20
548	20240312	093000	26718985	2925	2925	2925	2925	9
549	20240312	092900	26692660	2925	2925	2925	2925	20
550	20240312	092800	26634160	2925	2925	2925	2925	107
551	20240312	092700	26321185	2925	2925	2925	2925	1
552	20240312	092600	26318260	2925	2925	2925	2925	0
553	20240312	092500	26318260	2925	2925	2925	2925	1
554	20240312	092400	26315335	2925	2925	2925	2925	211
555	20240312	092300	25698160	2925	2925	2925	2925	70
556	20240312	092200	25493410	2925	2925	2925	2925	100
557	20240312	092100	25200910	2925	2925	2925	2920	31
558	20240312	092000	25110240	2915	2915	2915	2915	0
559	20240312	091900	25110240	2915	2915	2915	2915	0
560	20240312	091800	25110240	2915	2915	2915	2915	6
561	20240312	091700	25092750	2915	2915	2915	2915	6
562	20240312	091600	25075260	2925	2920	2925	2920	9
563	20240312	091500	25048975	2920	2920	2920	2920	10
564	20240312	091400	25019775	2920	2920	2920	2920	0
565	20240312	091300	25019775	2920	2920	2920	2920	50
566	20240312	091200	24873775	2920	2920	2920	2920	50
567	20240312	091100	24727775	2920	2925	2930	2920	377
568	20240312	091000	23626730	2925	2925	2925	2925	14
569	20240312	090900	23585780	2925	2920	2925	2920	672
570	20240312	090800	21623530	2925	2925	2925	2925	5
571	20240312	090700	21608905	2925	2925	2925	2925	3
572	20240312	090600	21600130	2900	2900	2900	2900	0
573	20240312	090500	21600130	2900	2925	2925	2895	6928
574	20240312	090400	1505635	2925	2930	2930	2925	133
575	20240312	090300	1115985	2945	2945	2945	2945	72
576	20240312	090200	903945	2945	2945	2945	2945	11
577	20240312	090100	871550	2945	2945	2945	2945	103
578	20240312	090000	568215	2945	2940	2945	2940	193