KissMeData/352940/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	211500	156575155	2935	2935	2935	2935	6056
3	20240307	211400	156575155	2935	2935	2935	2935	0
4	20240307	211300	156575155	2935	2935	2935	2935	0
5	20240307	211200	156575155	2935	2935	2935	2935	0
6	20240307	211100	156575155	2935	2935	2935	2935	0
7	20240307	211000	156575155	2935	2935	2935	2935	0
8	20240307	210900	156575155	2935	2935	2935	2935	0
9	20240307	210800	156575155	2935	2935	2935	2935	0
10	20240307	210700	156575155	2935	2935	2935	2935	0
11	20240307	210600	156575155	2935	2935	2935	2935	0
12	20240307	210500	156575155	2935	2935	2935	2935	0
13	20240307	210400	156575155	2935	2935	2935	2935	0
14	20240307	210300	156575155	2935	2935	2935	2935	0
15	20240307	210200	156575155	2935	2935	2935	2935	0
16	20240307	210100	156575155	2935	2935	2935	2935	0
17	20240307	210000	156575155	2935	2935	2935	2935	0
18	20240307	205900	156575155	2935	2935	2935	2935	0
19	20240307	205800	156575155	2935	2935	2935	2935	0
20	20240307	205700	156575155	2935	2935	2935	2935	0
21	20240307	205600	156575155	2935	2935	2935	2935	0
22	20240307	205500	156575155	2935	2935	2935	2935	0
23	20240307	205400	156575155	2935	2935	2935	2935	0
24	20240307	205300	156575155	2935	2935	2935	2935	0
25	20240307	205200	156575155	2935	2935	2935	2935	0
26	20240307	205100	156575155	2935	2935	2935	2935	0
27	20240307	205000	156575155	2935	2935	2935	2935	0
28	20240307	204900	156575155	2935	2935	2935	2935	0
29	20240307	204800	156575155	2935	2935	2935	2935	0
30	20240307	204700	156575155	2935	2935	2935	2935	0
31	20240307	204600	156575155	2935	2935	2935	2935	0
32	20240307	204500	156575155	2935	2935	2935	2935	6056
33	20240307	204400	156575155	2935	2935	2935	2935	0
34	20240307	204300	156575155	2935	2935	2935	2935	0
35	20240307	204200	156575155	2935	2935	2935	2935	0
36	20240307	204100	156575155	2935	2935	2935	2935	0
37	20240307	204000	156575155	2935	2935	2935	2935	0
38	20240307	203900	156575155	2935	2935	2935	2935	0
39	20240307	203800	156575155	2935	2935	2935	2935	0
40	20240307	203700	156575155	2935	2935	2935	2935	0
41	20240307	203600	156575155	2935	2935	2935	2935	0
42	20240307	203500	156575155	2935	2935	2935	2935	0
43	20240307	203400	156575155	2935	2935	2935	2935	0
44	20240307	203300	156575155	2935	2935	2935	2935	0
45	20240307	203200	156575155	2935	2935	2935	2935	0
46	20240307	203100	156575155	2935	2935	2935	2935	0
47	20240307	203000	156575155	2935	2935	2935	2935	0
48	20240307	202900	156575155	2935	2935	2935	2935	0
49	20240307	202800	156575155	2935	2935	2935	2935	0
50	20240307	202700	156575155	2935	2935	2935	2935	0
51	20240307	202600	156575155	2935	2935	2935	2935	0
52	20240307	202500	156575155	2935	2935	2935	2935	0
53	20240307	202400	156575155	2935	2935	2935	2935	0
54	20240307	202300	156575155	2935	2935	2935	2935	0
55	20240307	202200	156575155	2935	2935	2935	2935	0
56	20240307	202100	156575155	2935	2935	2935	2935	0
57	20240307	202000	156575155	2935	2935	2935	2935	0
58	20240307	201900	156575155	2935	2935	2935	2935	0
59	20240307	201800	156575155	2935	2935	2935	2935	0
60	20240307	201700	156575155	2935	2935	2935	2935	0
61	20240307	201600	156575155	2935	2935	2935	2935	0
62	20240307	201500	156575155	2935	2935	2935	2935	6056
63	20240307	201400	156575155	2935	2935	2935	2935	0
64	20240307	201300	156575155	2935	2935	2935	2935	0
65	20240307	201200	156575155	2935	2935	2935	2935	0
66	20240307	201100	156575155	2935	2935	2935	2935	0
67	20240307	201000	156575155	2935	2935	2935	2935	0
68	20240307	200900	156575155	2935	2935	2935	2935	0
69	20240307	200800	156575155	2935	2935	2935	2935	0
70	20240307	200700	156575155	2935	2935	2935	2935	0
71	20240307	200600	156575155	2935	2935	2935	2935	0
72	20240307	200500	156575155	2935	2935	2935	2935	0
73	20240307	200400	156575155	2935	2935	2935	2935	0
74	20240307	200300	156575155	2935	2935	2935	2935	0
75	20240307	200200	156575155	2935	2935	2935	2935	0
76	20240307	200100	156575155	2935	2935	2935	2935	0
77	20240307	200000	156575155	2935	2935	2935	2935	0
78	20240307	195900	156575155	2935	2935	2935	2935	0
79	20240307	195800	156575155	2935	2935	2935	2935	0
80	20240307	195700	156575155	2935	2935	2935	2935	0
81	20240307	195600	156575155	2935	2935	2935	2935	0
82	20240307	195500	156575155	2935	2935	2935	2935	0
83	20240307	195400	156575155	2935	2935	2935	2935	0
84	20240307	195300	156575155	2935	2935	2935	2935	0
85	20240307	195200	156575155	2935	2935	2935	2935	0
86	20240307	195100	156575155	2935	2935	2935	2935	0
87	20240307	195000	156575155	2935	2935	2935	2935	0
88	20240307	194900	156575155	2935	2935	2935	2935	0
89	20240307	194800	156575155	2935	2935	2935	2935	0
90	20240307	194700	156575155	2935	2935	2935	2935	0
91	20240307	194600	156575155	2935	2935	2935	2935	0
92	20240307	194500	156575155	2935	2935	2935	2935	6056
93	20240307	194400	156575155	2935	2935	2935	2935	0
94	20240307	194300	156575155	2935	2935	2935	2935	0
95	20240307	194200	156575155	2935	2935	2935	2935	0
96	20240307	194100	156575155	2935	2935	2935	2935	0
97	20240307	194000	156575155	2935	2935	2935	2935	0
98	20240307	193900	156575155	2935	2935	2935	2935	0
99	20240307	193800	156575155	2935	2935	2935	2935	0
100	20240307	193700	156575155	2935	2935	2935	2935	0
101	20240307	193600	156575155	2935	2935	2935	2935	0
102	20240307	193500	156575155	2935	2935	2935	2935	0
103	20240307	193400	156575155	2935	2935	2935	2935	0
104	20240307	193300	156575155	2935	2935	2935	2935	0
105	20240307	193200	156575155	2935	2935	2935	2935	0
106	20240307	193100	156575155	2935	2935	2935	2935	0
107	20240307	193000	156575155	2935	2935	2935	2935	0
108	20240307	192900	156575155	2935	2935	2935	2935	0
109	20240307	192800	156575155	2935	2935	2935	2935	0
110	20240307	192700	156575155	2935	2935	2935	2935	0
111	20240307	192600	156575155	2935	2935	2935	2935	0
112	20240307	192500	156575155	2935	2935	2935	2935	0
113	20240307	192400	156575155	2935	2935	2935	2935	0
114	20240307	192300	156575155	2935	2935	2935	2935	0
115	20240307	192200	156575155	2935	2935	2935	2935	0
116	20240307	192100	156575155	2935	2935	2935	2935	0
117	20240307	192000	156575155	2935	2935	2935	2935	0
118	20240307	191900	156575155	2935	2935	2935	2935	0
119	20240307	191800	156575155	2935	2935	2935	2935	0
120	20240307	191700	156575155	2935	2935	2935	2935	0
121	20240307	191600	156575155	2935	2935	2935	2935	0
122	20240307	191500	156575155	2935	2935	2935	2935	6056
123	20240307	191400	156575155	2935	2935	2935	2935	0
124	20240307	191300	156575155	2935	2935	2935	2935	0
125	20240307	191200	156575155	2935	2935	2935	2935	0
126	20240307	191100	156575155	2935	2935	2935	2935	0
127	20240307	191000	156575155	2935	2935	2935	2935	0
128	20240307	190900	156575155	2935	2935	2935	2935	0
129	20240307	190800	156575155	2935	2935	2935	2935	0
130	20240307	190700	156575155	2935	2935	2935	2935	0
131	20240307	190600	156575155	2935	2935	2935	2935	0
132	20240307	190500	156575155	2935	2935	2935	2935	0
133	20240307	190400	156575155	2935	2935	2935	2935	0
134	20240307	190300	156575155	2935	2935	2935	2935	0
135	20240307	190200	156575155	2935	2935	2935	2935	0
136	20240307	190100	156575155	2935	2935	2935	2935	0
137	20240307	190000	156575155	2935	2935	2935	2935	0
138	20240307	185900	156575155	2935	2935	2935	2935	0
139	20240307	185800	156575155	2935	2935	2935	2935	0
140	20240307	185700	156575155	2935	2935	2935	2935	0
141	20240307	185600	156575155	2935	2935	2935	2935	0
142	20240307	185500	156575155	2935	2935	2935	2935	0
143	20240307	185400	156575155	2935	2935	2935	2935	0
144	20240307	185300	156575155	2935	2935	2935	2935	0
145	20240307	185200	156575155	2935	2935	2935	2935	0
146	20240307	185100	156575155	2935	2935	2935	2935	0
147	20240307	185000	156575155	2935	2935	2935	2935	0
148	20240307	184900	156575155	2935	2935	2935	2935	0
149	20240307	184800	156575155	2935	2935	2935	2935	0
150	20240307	184700	156575155	2935	2935	2935	2935	0
151	20240307	184600	156575155	2935	2935	2935	2935	0
152	20240307	184500	156575155	2935	2935	2935	2935	6056
153	20240307	184400	156575155	2935	2935	2935	2935	0
154	20240307	184300	156575155	2935	2935	2935	2935	0
155	20240307	184200	156575155	2935	2935	2935	2935	0
156	20240307	184100	156575155	2935	2935	2935	2935	0
157	20240307	184000	156575155	2935	2935	2935	2935	0
158	20240307	183900	156575155	2935	2935	2935	2935	0
159	20240307	183800	156575155	2935	2935	2935	2935	0
160	20240307	183700	156575155	2935	2935	2935	2935	0
161	20240307	183600	156575155	2935	2935	2935	2935	0
162	20240307	183500	156575155	2935	2935	2935	2935	0
163	20240307	183400	156575155	2935	2935	2935	2935	0
164	20240307	183300	156575155	2935	2935	2935	2935	0
165	20240307	183200	156575155	2935	2935	2935	2935	0
166	20240307	183100	156575155	2935	2935	2935	2935	0
167	20240307	183000	156575155	2935	2935	2935	2935	0
168	20240307	182900	156575155	2935	2935	2935	2935	0
169	20240307	182800	156575155	2935	2935	2935	2935	0
170	20240307	182700	156575155	2935	2935	2935	2935	0
171	20240307	182600	156575155	2935	2935	2935	2935	0
172	20240307	182500	156575155	2935	2935	2935	2935	0
173	20240307	182400	156575155	2935	2935	2935	2935	0
174	20240307	182300	156575155	2935	2935	2935	2935	0
175	20240307	182200	156575155	2935	2935	2935	2935	0
176	20240307	182100	156575155	2935	2935	2935	2935	0
177	20240307	182000	156575155	2935	2935	2935	2935	0
178	20240307	181900	156575155	2935	2935	2935	2935	0
179	20240307	181800	156575155	2935	2935	2935	2935	0
180	20240307	181700	156575155	2935	2935	2935	2935	0
181	20240307	181600	156575155	2935	2935	2935	2935	0
182	20240307	181500	156575155	2935	2935	2935	2935	6056
183	20240307	181400	156575155	2935	2935	2935	2935	0
184	20240307	181300	156575155	2935	2935	2935	2935	0
185	20240307	181200	156575155	2935	2935	2935	2935	0
186	20240307	181100	156575155	2935	2935	2935	2935	0
187	20240307	181000	156575155	2935	2935	2935	2935	0
188	20240307	180900	156575155	2935	2935	2935	2935	0
189	20240307	180800	156575155	2935	2935	2935	2935	0
190	20240307	180700	156575155	2935	2935	2935	2935	0
191	20240307	180600	156575155	2935	2935	2935	2935	0
192	20240307	180500	156575155	2935	2935	2935	2935	0
193	20240307	180400	156575155	2935	2935	2935	2935	0
194	20240307	180300	156575155	2935	2935	2935	2935	0
195	20240307	180200	156575155	2935	2935	2935	2935	0
196	20240307	180100	156575155	2935	2935	2935	2935	0
197	20240307	180000	156575155	2935	2935	2935	2935	0
198	20240307	175900	156575155	2935	2935	2935	2935	0
199	20240307	175800	156575155	2935	2935	2935	2935	0
200	20240307	175700	156575155	2935	2935	2935	2935	0
201	20240307	175600	156575155	2935	2935	2935	2935	0
202	20240307	175500	156575155	2935	2935	2935	2935	0
203	20240307	175400	156575155	2935	2935	2935	2935	0
204	20240307	175300	156575155	2935	2935	2935	2935	0
205	20240307	175200	156575155	2935	2935	2935	2935	0
206	20240307	175100	156575155	2935	2935	2935	2935	0
207	20240307	175000	156575155	2935	2935	2935	2935	0
208	20240307	174900	156575155	2935	2935	2935	2935	0
209	20240307	174800	156575155	2935	2935	2935	2935	0
210	20240307	174700	156575155	2935	2935	2935	2935	0
211	20240307	174600	156575155	2935	2935	2935	2935	0
212	20240307	174500	156575155	2935	2935	2935	2935	6056
213	20240307	174400	156575155	2935	2935	2935	2935	0
214	20240307	174300	156575155	2935	2935	2935	2935	0
215	20240307	174200	156575155	2935	2935	2935	2935	0
216	20240307	174100	156575155	2935	2935	2935	2935	0
217	20240307	174000	156575155	2935	2935	2935	2935	0
218	20240307	173900	156575155	2935	2935	2935	2935	0
219	20240307	173800	156575155	2935	2935	2935	2935	0
220	20240307	173700	156575155	2935	2935	2935	2935	0
221	20240307	173600	156575155	2935	2935	2935	2935	0
222	20240307	173500	156575155	2935	2935	2935	2935	0
223	20240307	173400	156575155	2935	2935	2935	2935	0
224	20240307	173300	156575155	2935	2935	2935	2935	0
225	20240307	173200	156575155	2935	2935	2935	2935	0
226	20240307	173100	156575155	2935	2935	2935	2935	0
227	20240307	173000	156575155	2935	2935	2935	2935	0
228	20240307	172900	156575155	2935	2935	2935	2935	0
229	20240307	172800	156575155	2935	2935	2935	2935	0
230	20240307	172700	156575155	2935	2935	2935	2935	0
231	20240307	172600	156575155	2935	2935	2935	2935	0
232	20240307	172500	156575155	2935	2935	2935	2935	0
233	20240307	172400	156575155	2935	2935	2935	2935	0
234	20240307	172300	156575155	2935	2935	2935	2935	0
235	20240307	172200	156575155	2935	2935	2935	2935	0
236	20240307	172100	156575155	2935	2935	2935	2935	0
237	20240307	172000	156575155	2935	2935	2935	2935	0
238	20240307	171900	156575155	2935	2935	2935	2935	0
239	20240307	171800	156575155	2935	2935	2935	2935	0
240	20240307	171700	156575155	2935	2935	2935	2935	0
241	20240307	171600	156575155	2935	2935	2935	2935	0
242	20240307	171500	156575155	2935	2935	2935	2935	6056
243	20240307	171400	156575155	2935	2935	2935	2935	0
244	20240307	171300	156575155	2935	2935	2935	2935	0
245	20240307	171200	156575155	2935	2935	2935	2935	0
246	20240307	171100	156575155	2935	2935	2935	2935	0
247	20240307	171000	156575155	2935	2935	2935	2935	0
248	20240307	170900	156575155	2935	2935	2935	2935	0
249	20240307	170800	156575155	2935	2935	2935	2935	0
250	20240307	170700	156575155	2935	2935	2935	2935	0
251	20240307	170600	156575155	2935	2935	2935	2935	0
252	20240307	170500	156575155	2935	2935	2935	2935	0
253	20240307	170400	156575155	2935	2935	2935	2935	0
254	20240307	170300	156575155	2935	2935	2935	2935	0
255	20240307	170200	156575155	2935	2935	2935	2935	0
256	20240307	170100	156575155	2935	2935	2935	2935	0
257	20240307	170000	156575155	2935	2935	2935	2935	0
258	20240307	165900	156575155	2935	2935	2935	2935	0
259	20240307	165800	156575155	2935	2935	2935	2935	0
260	20240307	165700	156575155	2935	2935	2935	2935	0
261	20240307	165600	156575155	2935	2935	2935	2935	0
262	20240307	165500	156575155	2935	2935	2935	2935	0
263	20240307	165400	156575155	2935	2935	2935	2935	0
264	20240307	165300	156575155	2935	2935	2935	2935	0
265	20240307	165200	156575155	2935	2935	2935	2935	0
266	20240307	165100	156575155	2935	2935	2935	2935	0
267	20240307	165000	156575155	2935	2935	2935	2935	0
268	20240307	164900	156575155	2935	2935	2935	2935	0
269	20240307	164800	156575155	2935	2935	2935	2935	0
270	20240307	164700	156575155	2935	2935	2935	2935	0
271	20240307	164600	156575155	2935	2935	2935	2935	0
272	20240307	164500	156575155	2935	2935	2935	2935	6056
273	20240307	164400	156575155	2935	2935	2935	2935	0
274	20240307	164300	156575155	2935	2935	2935	2935	0
275	20240307	164200	156575155	2935	2935	2935	2935	0
276	20240307	164100	156575155	2935	2935	2935	2935	0
277	20240307	164000	156575155	2935	2935	2935	2935	0
278	20240307	163900	156575155	2935	2935	2935	2935	0
279	20240307	163800	156575155	2935	2935	2935	2935	0
280	20240307	163700	156575155	2935	2935	2935	2935	0
281	20240307	163600	156575155	2935	2935	2935	2935	0
282	20240307	163500	156575155	2935	2935	2935	2935	0
283	20240307	163400	156575155	2935	2935	2935	2935	0
284	20240307	163300	156575155	2935	2935	2935	2935	0
285	20240307	163200	156575155	2935	2935	2935	2935	0
286	20240307	163100	156575155	2935	2935	2935	2935	0
287	20240307	163000	156575155	2935	2935	2935	2935	0
288	20240307	162900	156575155	2935	2935	2935	2935	0
289	20240307	162800	156575155	2935	2935	2935	2935	0
290	20240307	162700	156575155	2935	2935	2935	2935	0
291	20240307	162600	156575155	2935	2935	2935	2935	0
292	20240307	162500	156575155	2935	2935	2935	2935	0
293	20240307	162400	156575155	2935	2935	2935	2935	0
294	20240307	162300	156575155	2935	2935	2935	2935	0
295	20240307	162200	156575155	2935	2935	2935	2935	0
296	20240307	162100	156575155	2935	2935	2935	2935	0
297	20240307	162000	156575155	2935	2935	2935	2935	0
298	20240307	161900	156575155	2935	2935	2935	2935	0
299	20240307	161800	156575155	2935	2935	2935	2935	0
300	20240307	161700	156575155	2935	2935	2935	2935	0
301	20240307	161600	156575155	2935	2935	2935	2935	0
302	20240307	161500	156575155	2935	2935	2935	2935	6056
303	20240307	161400	156575155	2935	2935	2935	2935	0
304	20240307	161300	156575155	2935	2935	2935	2935	0
305	20240307	161200	156575155	2935	2935	2935	2935	0
306	20240307	161100	156575155	2935	2935	2935	2935	0
307	20240307	161000	156575155	2935	2935	2935	2935	0
308	20240307	160900	156575155	2935	2935	2935	2935	0
309	20240307	160800	156575155	2935	2935	2935	2935	0
310	20240307	160700	156575155	2935	2935	2935	2935	0
311	20240307	160600	156575155	2935	2935	2935	2935	0
312	20240307	160500	156575155	2935	2935	2935	2935	0
313	20240307	160400	156575155	2935	2935	2935	2935	0
314	20240307	160300	156575155	2935	2935	2935	2935	0
315	20240307	160200	156575155	2935	2935	2935	2935	0
316	20240307	160100	156575155	2935	2935	2935	2935	0
317	20240307	160000	156575155	2935	2935	2935	2935	0
318	20240307	155900	156575155	2935	2935	2935	2935	0
319	20240307	155800	156575155	2935	2935	2935	2935	0
320	20240307	155700	156575155	2935	2935	2935	2935	0
321	20240307	155600	156575155	2935	2935	2935	2935	0
322	20240307	155500	156575155	2935	2935	2935	2935	0
323	20240307	155400	156575155	2935	2935	2935	2935	0
324	20240307	155300	156575155	2935	2935	2935	2935	0
325	20240307	155200	156575155	2935	2935	2935	2935	0
326	20240307	155100	156575155	2935	2935	2935	2935	0
327	20240307	155000	156575155	2935	2935	2935	2935	0
328	20240307	154900	156575155	2935	2935	2935	2935	0
329	20240307	154800	156575155	2935	2935	2935	2935	0
330	20240307	154700	156575155	2935	2935	2935	2935	0
331	20240307	154600	156575155	2935	2935	2935	2935	0
332	20240307	154500	156575155	2935	2935	2935	2935	6056
333	20240307	154400	156575155	2935	2935	2935	2935	0
334	20240307	154300	156575155	2935	2935	2935	2935	0
335	20240307	154200	156575155	2935	2935	2935	2935	0
336	20240307	154100	156575155	2935	2935	2935	2935	0
337	20240307	154000	156575155	2935	2935	2935	2935	0
338	20240307	153900	156575155	2935	2935	2935	2935	0
339	20240307	153800	156575155	2935	2935	2935	2935	0
340	20240307	153700	156575155	2935	2935	2935	2935	0
341	20240307	153600	156575155	2935	2935	2935	2935	0
342	20240307	153500	156575155	2935	2935	2935	2935	0
343	20240307	153400	156575155	2935	2935	2935	2935	0
344	20240307	153300	156575155	2935	2935	2935	2935	0
345	20240307	153200	156575155	2935	2935	2935	2935	0
346	20240307	153100	156575155	2935	2935	2935	2935	0
347	20240307	153000	156575155	2935	2935	2935	2935	6056
348	20240307	152900	138800795	2950	2950	2950	2950	0
349	20240307	152800	138800795	2950	2950	2950	2950	0
350	20240307	152700	138800795	2950	2950	2950	2950	0
351	20240307	152600	138800795	2950	2950	2950	2950	0
352	20240307	152500	138800795	2950	2950	2950	2950	0
353	20240307	152400	138800795	2950	2950	2950	2950	0
354	20240307	152300	138800795	2950	2950	2950	2950	0
355	20240307	152200	138800795	2950	2950	2950	2950	0
356	20240307	152100	138800795	2950	2950	2950	2950	0
357	20240307	152000	138800795	2950	2950	2950	2950	0
358	20240307	151900	138800795	2950	2950	2950	2950	0
359	20240307	151800	138800795	2950	2950	2950	2950	2
360	20240307	151700	138794895	2950	2950	2950	2950	0
361	20240307	151600	138794895	2950	2950	2950	2950	8
362	20240307	151500	138771295	2960	2960	2960	2960	0
363	20240307	151400	138771295	2960	2960	2960	2960	63
364	20240307	151300	138584815	2960	2960	2965	2960	231
365	20240307	151200	137900055	2960	2960	2960	2960	0
366	20240307	151100	137900055	2960	2960	2960	2960	0
367	20240307	151000	137900055	2960	2960	2960	2960	1
368	20240307	150900	137897095	2960	2960	2960	2960	0
369	20240307	150800	137897095	2960	2960	2960	2960	4
370	20240307	150700	137885255	2965	2965	2965	2965	0
371	20240307	150600	137885255	2965	2965	2965	2965	138
372	20240307	150500	137476085	2965	2965	2965	2965	0
373	20240307	150400	137476085	2965	2965	2965	2965	0
374	20240307	150300	137476085	2965	2965	2965	2965	199
375	20240307	150200	136886050	2965	2965	2965	2965	0
376	20240307	150100	136886050	2965	2965	2965	2965	1
377	20240307	150000	136883085	2960	2960	2960	2960	0
378	20240307	145900	136883085	2960	2960	2960	2960	0
379	20240307	145800	136883085	2960	2960	2960	2960	0
380	20240307	145700	136883085	2960	2960	2960	2960	0
381	20240307	145600	136883085	2960	2960	2960	2960	0
382	20240307	145500	136883085	2960	2960	2960	2960	0
383	20240307	145400	136883085	2960	2960	2960	2960	0
384	20240307	145300	136883085	2960	2960	2960	2960	100
385	20240307	145200	136587085	2970	2970	2970	2970	0
386	20240307	145100	136587085	2970	2970	2970	2970	3
387	20240307	145000	136578175	2970	2970	2970	2970	0
388	20240307	144900	136578175	2970	2970	2970	2970	0
389	20240307	144800	136578175	2970	2970	2970	2970	0
390	20240307	144700	136578175	2970	2970	2970	2970	0
391	20240307	144600	136578175	2970	2970	2970	2970	0
392	20240307	144500	136578175	2970	2970	2970	2970	0
393	20240307	144400	136578175	2970	2970	2970	2970	0
394	20240307	144300	136578175	2970	2970	2970	2970	0
395	20240307	144200	136578175	2970	2970	2970	2970	0
396	20240307	144100	136578175	2970	2970	2970	2970	0
397	20240307	144000	136578175	2970	2970	2970	2970	0
398	20240307	143900	136578175	2970	2970	2970	2970	0
399	20240307	143800	136578175	2970	2970	2970	2970	0
400	20240307	143700	136578175	2970	2970	2970	2970	3
401	20240307	143600	136569265	2970	2970	2970	2970	0
402	20240307	143500	136569265	2970	2970	2970	2970	0
403	20240307	143400	136569265	2970	2970	2970	2970	0
404	20240307	143300	136569265	2970	2970	2970	2970	36
405	20240307	143200	136462345	2980	2980	2980	2980	0
406	20240307	143100	136462345	2980	2980	2980	2980	0
407	20240307	143000	136462345	2980	2980	2980	2980	0
408	20240307	142900	136462345	2980	2980	2980	2980	0
409	20240307	142800	136462345	2980	2980	2980	2980	0
410	20240307	142700	136462345	2980	2980	2980	2980	0
411	20240307	142600	136462345	2980	2980	2980	2980	0
412	20240307	142500	136462345	2980	2980	2980	2980	0
413	20240307	142400	136462345	2980	2980	2980	2980	0
414	20240307	142300	136462345	2980	2980	2980	2980	0
415	20240307	142200	136462345	2980	2980	2980	2980	0
416	20240307	142100	136462345	2980	2980	2980	2980	0
417	20240307	142000	136462345	2980	2980	2980	2980	0
418	20240307	141900	136462345	2980	2980	2980	2980	0
419	20240307	141800	136462345	2980	2980	2980	2980	0
420	20240307	141700	136462345	2980	2980	2980	2980	0
421	20240307	141600	136462345	2980	2980	2980	2980	0
422	20240307	141500	136462345	2980	2980	2980	2980	0
423	20240307	141400	136462345	2980	2980	2980	2980	0
424	20240307	141300	136462345	2980	2980	2980	2980	0
425	20240307	141200	136462345	2980	2980	2980	2980	0
426	20240307	141100	136462345	2980	2980	2980	2980	0
427	20240307	141000	136462345	2980	2980	2980	2980	0
428	20240307	140900	136462345	2980	2980	2980	2980	900
429	20240307	140800	133780345	2970	2970	2970	2970	0
430	20240307	140700	133780345	2970	2970	2970	2970	0
431	20240307	140600	133780345	2970	2970	2970	2970	0
432	20240307	140500	133780345	2970	2970	2970	2970	0
433	20240307	140400	133780345	2970	2970	2970	2970	0
434	20240307	140300	133780345	2970	2970	2970	2970	0
435	20240307	140200	133780345	2970	2970	2970	2970	0
436	20240307	140100	133780345	2970	2970	2970	2970	0
437	20240307	140000	133780345	2970	2970	2970	2970	0
438	20240307	135900	133780345	2970	2970	2970	2970	1
439	20240307	135800	133777375	2970	2965	2975	2965	9
440	20240307	135700	133750655	2965	2965	2965	2965	40
441	20240307	135600	133632055	2965	2965	2965	2965	0
442	20240307	135500	133632055	2965	2965	2965	2965	0
443	20240307	135400	133632055	2965	2965	2965	2965	0
444	20240307	135300	133632055	2965	2960	2965	2960	900
445	20240307	135200	130965255	2950	2950	2950	2950	0
446	20240307	135100	130965255	2950	2950	2950	2950	0
447	20240307	135000	130965255	2950	2950	2950	2950	8
448	20240307	134900	130941655	2945	2945	2945	2945	0
449	20240307	134800	130941655	2945	2945	2945	2945	0
450	20240307	134700	130941655	2945	2945	2945	2945	0
451	20240307	134600	130941655	2945	2945	2945	2945	0
452	20240307	134500	130941655	2945	2945	2945	2945	0
453	20240307	134400	130941655	2945	2940	2945	2940	200
454	20240307	134300	130353155	2945	2945	2945	2945	247
455	20240307	134200	129625740	2940	2940	2940	2940	0
456	20240307	134100	129625740	2940	2960	2960	2940	2510
457	20240307	134000	122236935	2965	2965	2965	2965	0
458	20240307	133900	122236935	2965	2965	2965	2965	0
459	20240307	133800	122236935	2965	2965	2965	2965	0
460	20240307	133700	122236935	2965	2965	2965	2965	0
461	20240307	133600	122236935	2965	2960	2965	2960	71
462	20240307	133500	122026770	2965	2965	2965	2965	0
463	20240307	133400	122026770	2965	2965	2965	2965	0
464	20240307	133300	122026770	2965	2965	2965	2965	0
465	20240307	133200	122026770	2965	2965	2965	2965	1
466	20240307	133100	122023805	2965	2965	2965	2965	1
467	20240307	133000	122020840	2965	2965	2965	2965	0
468	20240307	132900	122020840	2965	2965	2965	2965	0
469	20240307	132800	122020840	2965	2965	2965	2965	0
470	20240307	132700	122020840	2965	2965	2965	2965	0
471	20240307	132600	122020840	2965	2965	2965	2965	0
472	20240307	132500	122020840	2965	2965	2965	2965	0
473	20240307	132400	122020840	2965	2965	2965	2965	0
474	20240307	132300	122020840	2965	2965	2965	2965	0
475	20240307	132200	122020840	2965	2965	2965	2965	0
476	20240307	132100	122020840	2965	2965	2965	2965	0
477	20240307	132000	122020840	2965	2965	2965	2965	0
478	20240307	131900	122020840	2965	2965	2965	2965	0
479	20240307	131800	122020840	2965	2965	2965	2965	0
480	20240307	131700	122020840	2965	2965	2965	2965	0
481	20240307	131600	122020840	2965	2965	2965	2965	0
482	20240307	131500	122020840	2965	2965	2965	2965	0
483	20240307	131400	122020840	2965	2965	2965	2965	0
484	20240307	131300	122020840	2965	2965	2965	2965	0
485	20240307	131200	122020840	2965	2965	2965	2965	0
486	20240307	131100	122020840	2965	2965	2965	2965	0
487	20240307	131000	122020840	2965	2965	2965	2965	0
488	20240307	130900	122020840	2965	2965	2965	2965	0
489	20240307	130800	122020840	2965	2965	2965	2965	0
490	20240307	130700	122020840	2965	2965	2965	2965	0
491	20240307	130600	122020840	2965	2965	2965	2965	0
492	20240307	130500	122020840	2965	2965	2965	2965	0
493	20240307	130400	122020840	2965	2965	2965	2965	0
494	20240307	130300	122020840	2965	2965	2965	2965	0
495	20240307	130200	122020840	2965	2965	2965	2965	418
496	20240307	130100	120781470	2965	2965	2965	2965	0
497	20240307	130000	120781470	2965	2965	2965	2965	307
498	20240307	125900	119871215	2965	2965	2965	2965	0
499	20240307	125800	119871215	2965	2965	2965	2965	0
500	20240307	125700	119871215	2965	2965	2965	2965	0
501	20240307	125600	119871215	2965	2965	2965	2965	0
502	20240307	125500	119871215	2965	2965	2965	2965	0
503	20240307	125400	119871215	2965	2965	2965	2965	0
504	20240307	125300	119871215	2965	2965	2965	2965	0
505	20240307	125200	119871215	2965	2965	2965	2965	0
506	20240307	125100	119871215	2965	2965	2965	2965	0
507	20240307	125000	119871215	2965	2965	2965	2965	0
508	20240307	124900	119871215	2965	2965	2965	2965	1
509	20240307	124800	119868250	2955	2955	2955	2955	1
510	20240307	124700	119865295	2945	2945	2945	2945	0
511	20240307	124600	119865295	2945	2945	2945	2945	0
512	20240307	124500	119865295	2945	2945	2945	2945	0
513	20240307	124400	119865295	2945	2945	2945	2945	0
514	20240307	124300	119865295	2945	2945	2945	2945	0
515	20240307	124200	119865295	2945	2960	2960	2945	144
516	20240307	124100	119440170	2960	2960	2960	2960	0
517	20240307	124000	119440170	2960	2960	2960	2960	0
518	20240307	123900	119440170	2960	2960	2960	2960	0
519	20240307	123800	119440170	2960	2960	2960	2960	0
520	20240307	123700	119440170	2960	2960	2960	2960	0
521	20240307	123600	119440170	2960	2960	2960	2960	0
522	20240307	123500	119440170	2960	2960	2960	2960	0
523	20240307	123400	119440170	2960	2960	2960	2960	0
524	20240307	123300	119440170	2960	2960	2960	2960	0
525	20240307	123200	119440170	2960	2945	2960	2945	1571
526	20240307	123100	114807045	2945	2945	2945	2945	2
527	20240307	123000	114801155	2945	2945	2945	2945	12
528	20240307	122900	114765815	2945	2945	2945	2945	12
529	20240307	122800	114730475	2940	2945	2945	2940	15
530	20240307	122700	114686315	2935	2965	2965	2935	2053
531	20240307	122600	108619025	2965	2965	2965	2965	0
532	20240307	122500	108619025	2965	2965	2965	2965	0
533	20240307	122400	108619025	2965	2965	2965	2965	0
534	20240307	122300	108619025	2965	2965	2965	2965	0
535	20240307	122200	108619025	2965	2965	2965	2965	0
536	20240307	122100	108619025	2965	2965	2965	2965	0
537	20240307	122000	108619025	2965	2965	2965	2965	0
538	20240307	121900	108619025	2965	2970	2970	2965	35
539	20240307	121800	108515155	2980	2980	2980	2980	0
540	20240307	121700	108515155	2980	2980	2980	2980	0
541	20240307	121600	108515155	2980	2980	2980	2980	0
542	20240307	121500	108515155	2980	2980	2980	2980	0
543	20240307	121400	108515155	2980	2980	2980	2980	1
544	20240307	121300	108512175	2980	2980	2980	2980	0
545	20240307	121200	108512175	2980	2980	2980	2980	0
546	20240307	121100	108512175	2980	2980	2980	2980	0
547	20240307	121000	108512175	2980	2980	2980	2980	0
548	20240307	120900	108512175	2980	2980	2980	2980	0
549	20240307	120800	108512175	2980	2980	2980	2980	0
550	20240307	120700	108512175	2980	2980	2980	2980	0
551	20240307	120600	108512175	2980	2980	2980	2980	0
552	20240307	120500	108512175	2980	2980	2980	2980	0
553	20240307	120400	108512175	2980	2980	2980	2980	0
554	20240307	120300	108512175	2980	2980	2980	2980	0
555	20240307	120200	108512175	2980	2980	2980	2980	0
556	20240307	120100	108512175	2980	2980	2980	2980	50
557	20240307	120000	108363175	2980	2980	2980	2980	0
558	20240307	115900	108363175	2980	2980	2980	2980	0
559	20240307	115800	108363175	2980	2975	2980	2975	243
560	20240307	115700	107639230	2975	2975	2975	2975	0
561	20240307	115600	107639230	2975	2975	2975	2975	0
562	20240307	115500	107639230	2975	2975	2975	2975	0
563	20240307	115400	107639230	2975	2975	2975	2975	20
564	20240307	115300	107579730	2975	2975	2975	2975	0
565	20240307	115200	107579730	2975	2975	2975	2975	1
566	20240307	115100	107576755	2960	2960	2960	2960	300
567	20240307	115000	106688755	2965	2965	2965	2965	0
568	20240307	114900	106688755	2965	2965	2965	2965	0
569	20240307	114800	106688755	2965	2965	2965	2965	1
570	20240307	114700	106685790	2960	2960	2960	2960	0
571	20240307	114600	106685790	2960	2960	2960	2960	0
572	20240307	114500	106685790	2960	2960	2960	2960	0
573	20240307	114400	106685790	2960	2960	2960	2960	0
574	20240307	114300	106685790	2960	2960	2960	2960	0
575	20240307	114200	106685790	2960	2960	2960	2960	0
576	20240307	114100	106685790	2960	2960	2960	2960	0
577	20240307	114000	106685790	2960	2960	2960	2960	600
578	20240307	113900	104909790	2960	2960	2960	2960	0
579	20240307	113800	104909790	2960	2960	2960	2960	0
580	20240307	113700	104909790	2960	2960	2960	2960	1
581	20240307	113600	104906830	2970	2970	2970	2970	0
582	20240307	113500	104906830	2970	2970	2970	2970	1050
583	20240307	113400	101788330	2970	2970	2970	2970	0
584	20240307	113300	101788330	2970	2970	2970	2970	2007
585	20240307	113200	95827540	2970	2970	2970	2970	0
586	20240307	113100	95827540	2970	2970	2970	2970	0
587	20240307	113000	95827540	2970	2970	2970	2970	5
588	20240307	112900	95812690	2980	2980	2980	2980	0
589	20240307	112800	95812690	2980	2980	2980	2980	0
590	20240307	112700	95812690	2980	2980	2980	2980	0
591	20240307	112600	95812690	2980	2980	2980	2980	1
592	20240307	112500	95809710	2980	2975	2980	2975	11
593	20240307	112400	95776950	2960	2960	2960	2960	0
594	20240307	112300	95776950	2960	2960	2960	2960	300
595	20240307	112200	94888950	2980	2935	2980	2935	703
596	20240307	112100	92805910	2935	2950	2950	2935	2002
597	20240307	112000	86905210	2955	2955	2955	2955	0
598	20240307	111900	86905210	2955	2955	2955	2955	0
599	20240307	111800	86905210	2955	2955	2955	2955	200
600	20240307	111700	86314210	2955	2955	2955	2955	0
601	20240307	111600	86314210	2955	2955	2955	2955	6
602	20240307	111500	86296480	2955	2955	2955	2955	93
603	20240307	111400	86021665	2955	2955	2955	2955	67
604	20240307	111300	85823680	2950	2950	2950	2950	500
605	20240307	111200	84348680	2965	2965	2965	2965	500
606	20240307	111100	82866180	2950	2955	2955	2950	4000
607	20240307	111000	71062940	2955	2975	2975	2955	11002
608	20240307	110900	38515560	2975	2975	2975	2975	0
609	20240307	110800	38515560	2975	2975	2975	2975	482
610	20240307	110700	37081610	2975	2975	2975	2975	95
611	20240307	110600	36798985	2975	2980	2980	2975	27
612	20240307	110500	36718655	2975	2975	2975	2975	0
613	20240307	110400	36718655	2975	2975	2975	2975	1
614	20240307	110300	36715680	2975	2975	2975	2975	0
615	20240307	110200	36715680	2975	2975	2975	2975	300
616	20240307	110100	35823180	2975	2980	2980	2975	421
617	20240307	110000	34569600	2985	2995	2995	2980	2111
618	20240307	105900	28277110	3005	3005	3005	3005	0
619	20240307	105800	28277110	3005	3005	3005	3005	0
620	20240307	105700	28277110	3005	3005	3005	3005	0
621	20240307	105600	28277110	3005	3005	3005	3005	0
622	20240307	105500	28277110	3005	3005	3005	3005	0
623	20240307	105400	28277110	3005	3005	3005	3005	0
624	20240307	105300	28277110	3005	3005	3005	3005	0
625	20240307	105200	28277110	3005	3005	3005	3005	0
626	20240307	105100	28277110	3005	3005	3005	3005	0
627	20240307	105000	28277110	3005	3005	3005	3005	0
628	20240307	104900	28277110	3005	3005	3005	3005	0
629	20240307	104800	28277110	3005	3005	3005	3005	0
630	20240307	104700	28277110	3005	3005	3005	3005	0
631	20240307	104600	28277110	3005	3005	3005	3005	7
632	20240307	104500	28256075	3005	3000	3005	3000	25
633	20240307	104400	28181010	3000	3000	3000	3000	16
634	20240307	104300	28133010	3000	3000	3000	3000	0
635	20240307	104200	28133010	3000	3000	3000	3000	0
636	20240307	104100	28133010	3000	3000	3000	3000	6
637	20240307	104000	28115010	3005	3005	3005	3005	0
638	20240307	103900	28115010	3005	3005	3005	3005	0
639	20240307	103800	28115010	3005	3005	3005	2980	1302
640	20240307	103700	24231645	3000	3000	3000	3000	0
641	20240307	103600	24231645	3000	3000	3000	3000	0
642	20240307	103500	24231645	3000	3000	3000	3000	0
643	20240307	103400	24231645	3000	3000	3000	3000	0
644	20240307	103300	24231645	3000	3005	3005	2995	68
645	20240307	103200	24027940	2985	2985	2985	2985	0
646	20240307	103100	24027940	2985	2985	2985	2985	0
647	20240307	103000	24027940	2985	2990	2990	2985	46
648	20240307	102900	23890605	2990	2995	2995	2990	196
649	20240307	102800	23304190	3000	3000	3000	3000	32
650	20240307	102700	23208190	3000	3000	3000	3000	0
651	20240307	102600	23208190	3000	3000	3000	3000	0
652	20240307	102500	23208190	3000	3000	3000	3000	0
653	20240307	102400	23208190	3000	3000	3000	3000	0
654	20240307	102300	23208190	3000	3000	3000	3000	50
655	20240307	102200	23058190	3000	3000	3000	3000	33
656	20240307	102100	22959190	3000	3000	3000	3000	0
657	20240307	102000	22959190	3000	3000	3000	3000	1
658	20240307	101900	22956190	3000	3000	3000	3000	0
659	20240307	101800	22956190	3000	3000	3000	3000	400
660	20240307	101700	21756190	3020	3020	3020	3020	0
661	20240307	101600	21756190	3020	3020	3020	3020	0
662	20240307	101500	21756190	3020	3020	3020	3020	0
663	20240307	101400	21756190	3020	3020	3020	3020	100
664	20240307	101300	21454190	3020	3005	3020	3005	187
665	20240307	101200	20889510	3005	3005	3005	3005	0
666	20240307	101100	20889510	3005	3005	3005	3005	0
667	20240307	101000	20889510	3005	3005	3005	3005	0
668	20240307	100900	20889510	3005	3005	3005	3005	400
669	20240307	100800	19687510	2980	2990	2990	2980	600
670	20240307	100700	17897170	2990	2990	2990	2990	0
671	20240307	100600	17897170	2990	2990	2990	2990	0
672	20240307	100500	17897170	2990	2990	2990	2990	0
673	20240307	100400	17897170	2990	2990	2990	2990	0
674	20240307	100300	17897170	2990	2990	2990	2990	0
675	20240307	100200	17897170	2990	2990	2990	2990	0
676	20240307	100100	17897170	2990	2995	3000	2990	547
677	20240307	100000	16260510	3000	3000	3000	3000	4
678	20240307	095900	16248510	2990	2990	2990	2990	0
679	20240307	095800	16248510	2990	2990	2990	2990	1000
680	20240307	095700	13258510	2990	2990	2990	2990	0
681	20240307	095600	13258510	2990	2990	2990	2990	0
682	20240307	095500	13258510	2990	2990	2990	2990	0
683	20240307	095400	13258510	2990	2990	2990	2990	0
684	20240307	095300	13258510	2990	2990	2990	2990	0
685	20240307	095200	13258510	2990	2990	2990	2990	0
686	20240307	095100	13258510	2990	2990	2990	2990	0
687	20240307	095000	13258510	2990	2990	2990	2990	24
688	20240307	094900	13186750	2990	2990	2990	2990	0
689	20240307	094800	13186750	2990	2990	2990	2990	0
690	20240307	094700	13186750	2990	2990	2990	2990	0
691	20240307	094600	13186750	2990	2995	2995	2990	22
692	20240307	094500	13120965	2995	2995	2995	2995	0
693	20240307	094400	13120965	2995	2995	2995	2995	0
694	20240307	094300	13120965	2995	2995	2995	2995	0
695	20240307	094200	13120965	2995	2990	3000	2990	4
696	20240307	094100	13108985	2985	2985	2985	2985	61
697	20240307	094000	12926900	2985	2985	2985	2985	75
698	20240307	093900	12703025	2985	2990	2990	2985	722
699	20240307	093800	10546085	3000	3000	3000	3000	0
700	20240307	093700	10546085	3000	3000	3000	3000	103
701	20240307	093600	10237085	3000	3000	3000	3000	0
702	20240307	093500	10237085	3000	3000	3000	3000	0
703	20240307	093400	10237085	3000	3000	3000	3000	6
704	20240307	093300	10219085	3000	2995	3000	2990	169
705	20240307	093200	9713215	3000	3005	3005	3000	2053
706	20240307	093100	3553930	3005	3005	3005	3005	0
707	20240307	093000	3553930	3005	3005	3005	3005	0
708	20240307	092900	3553930	3005	3005	3005	3005	0
709	20240307	092800	3553930	3005	3005	3005	3005	0
710	20240307	092700	3553930	3005	3005	3005	3005	0
711	20240307	092600	3553930	3005	3005	3005	3005	0
712	20240307	092500	3553930	3005	3005	3005	3005	0
713	20240307	092400	3553930	3005	3005	3005	3005	0
714	20240307	092300	3553930	3005	3010	3010	3005	297
715	20240307	092200	2661125	3015	3015	3015	3015	0
716	20240307	092100	2661125	3015	3015	3015	3015	0
717	20240307	092000	2661125	3015	3015	3015	3015	8
718	20240307	091900	2637005	3015	3015	3015	3015	0
719	20240307	091800	2637005	3015	3015	3015	3015	0
720	20240307	091700	2637005	3015	3015	3015	3015	0
721	20240307	091600	2637005	3015	3015	3015	3015	0
722	20240307	091500	2637005	3015	3015	3015	3015	30
723	20240307	091400	2546555	3025	3025	3025	3025	171
724	20240307	091300	2029280	3040	3040	3040	3040	0
725	20240307	091200	2029280	3040	3025	3040	3025	14
726	20240307	091100	1986900	3040	3040	3040	3040	0
727	20240307	091000	1986900	3040	3030	3040	3030	18
728	20240307	090900	1932190	3040	3040	3040	3040	0
729	20240307	090800	1932190	3040	3040	3040	3040	350
730	20240307	090700	868190	3040	3040	3040	3040	0
731	20240307	090600	868190	3040	3040	3040	3040	0
732	20240307	090500	868190	3040	3040	3040	3040	0
733	20240307	090400	868190	3040	3040	3040	3040	0
734	20240307	090300	868190	3040	3040	3040	3040	0
735	20240307	090200	868190	3040	3040	3040	3040	1
736	20240307	090100	865150	3025	3025	3025	3025	0
737	20240307	090000	865150	3025	3025	3025	3025	286