KissMeData/129920/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	201700	226311230	5830	5830	5830	5830	263
3	20240306	201600	226311230	5830	5830	5830	5830	0
4	20240306	201500	226311230	5830	5830	5830	5830	0
5	20240306	201400	226311230	5830	5830	5830	5830	0
6	20240306	201300	226311230	5830	5830	5830	5830	0
7	20240306	201200	226311230	5830	5830	5830	5830	0
8	20240306	201100	226311230	5830	5830	5830	5830	0
9	20240306	201000	226311230	5830	5830	5830	5830	0
10	20240306	200900	226311230	5830	5830	5830	5830	0
11	20240306	200800	226311230	5830	5830	5830	5830	0
12	20240306	200700	226311230	5830	5830	5830	5830	0
13	20240306	200600	226311230	5830	5830	5830	5830	0
14	20240306	200500	226311230	5830	5830	5830	5830	0
15	20240306	200400	226311230	5830	5830	5830	5830	0
16	20240306	200300	226311230	5830	5830	5830	5830	0
17	20240306	200200	226311230	5830	5830	5830	5830	0
18	20240306	200100	226311230	5830	5830	5830	5830	0
19	20240306	200000	226311230	5830	5830	5830	5830	0
20	20240306	195900	226311230	5830	5830	5830	5830	0
21	20240306	195800	226311230	5830	5830	5830	5830	0
22	20240306	195700	226311230	5830	5830	5830	5830	0
23	20240306	195600	226311230	5830	5830	5830	5830	0
24	20240306	195500	226311230	5830	5830	5830	5830	0
25	20240306	195400	226311230	5830	5830	5830	5830	0
26	20240306	195300	226311230	5830	5830	5830	5830	0
27	20240306	195200	226311230	5830	5830	5830	5830	0
28	20240306	195100	226311230	5830	5830	5830	5830	0
29	20240306	195000	226311230	5830	5830	5830	5830	0
30	20240306	194900	226311230	5830	5830	5830	5830	0
31	20240306	194800	226311230	5830	5830	5830	5830	0
32	20240306	194700	226311230	5830	5830	5830	5830	263
33	20240306	194600	226311230	5830	5830	5830	5830	0
34	20240306	194500	226311230	5830	5830	5830	5830	0
35	20240306	194400	226311230	5830	5830	5830	5830	0
36	20240306	194300	226311230	5830	5830	5830	5830	0
37	20240306	194200	226311230	5830	5830	5830	5830	0
38	20240306	194100	226311230	5830	5830	5830	5830	0
39	20240306	194000	226311230	5830	5830	5830	5830	0
40	20240306	193900	226311230	5830	5830	5830	5830	0
41	20240306	193800	226311230	5830	5830	5830	5830	0
42	20240306	193700	226311230	5830	5830	5830	5830	0
43	20240306	193600	226311230	5830	5830	5830	5830	0
44	20240306	193500	226311230	5830	5830	5830	5830	0
45	20240306	193400	226311230	5830	5830	5830	5830	0
46	20240306	193300	226311230	5830	5830	5830	5830	0
47	20240306	193200	226311230	5830	5830	5830	5830	0
48	20240306	193100	226311230	5830	5830	5830	5830	0
49	20240306	193000	226311230	5830	5830	5830	5830	0
50	20240306	192900	226311230	5830	5830	5830	5830	0
51	20240306	192800	226311230	5830	5830	5830	5830	0
52	20240306	192700	226311230	5830	5830	5830	5830	0
53	20240306	192600	226311230	5830	5830	5830	5830	0
54	20240306	192500	226311230	5830	5830	5830	5830	0
55	20240306	192400	226311230	5830	5830	5830	5830	0
56	20240306	192300	226311230	5830	5830	5830	5830	0
57	20240306	192200	226311230	5830	5830	5830	5830	0
58	20240306	192100	226311230	5830	5830	5830	5830	0
59	20240306	192000	226311230	5830	5830	5830	5830	0
60	20240306	191900	226311230	5830	5830	5830	5830	0
61	20240306	191800	226311230	5830	5830	5830	5830	0
62	20240306	191700	226311230	5830	5830	5830	5830	263
63	20240306	191600	226311230	5830	5830	5830	5830	0
64	20240306	191500	226311230	5830	5830	5830	5830	0
65	20240306	191400	226311230	5830	5830	5830	5830	0
66	20240306	191300	226311230	5830	5830	5830	5830	0
67	20240306	191200	226311230	5830	5830	5830	5830	0
68	20240306	191100	226311230	5830	5830	5830	5830	0
69	20240306	191000	226311230	5830	5830	5830	5830	0
70	20240306	190900	226311230	5830	5830	5830	5830	0
71	20240306	190800	226311230	5830	5830	5830	5830	0
72	20240306	190700	226311230	5830	5830	5830	5830	0
73	20240306	190600	226311230	5830	5830	5830	5830	0
74	20240306	190500	226311230	5830	5830	5830	5830	0
75	20240306	190400	226311230	5830	5830	5830	5830	0
76	20240306	190300	226311230	5830	5830	5830	5830	0
77	20240306	190200	226311230	5830	5830	5830	5830	0
78	20240306	190100	226311230	5830	5830	5830	5830	0
79	20240306	190000	226311230	5830	5830	5830	5830	0
80	20240306	185900	226311230	5830	5830	5830	5830	0
81	20240306	185800	226311230	5830	5830	5830	5830	0
82	20240306	185700	226311230	5830	5830	5830	5830	0
83	20240306	185600	226311230	5830	5830	5830	5830	0
84	20240306	185500	226311230	5830	5830	5830	5830	0
85	20240306	185400	226311230	5830	5830	5830	5830	0
86	20240306	185300	226311230	5830	5830	5830	5830	0
87	20240306	185200	226311230	5830	5830	5830	5830	0
88	20240306	185100	226311230	5830	5830	5830	5830	0
89	20240306	185000	226311230	5830	5830	5830	5830	0
90	20240306	184900	226311230	5830	5830	5830	5830	0
91	20240306	184800	226311230	5830	5830	5830	5830	0
92	20240306	184700	226311230	5830	5830	5830	5830	263
93	20240306	184600	226311230	5830	5830	5830	5830	0
94	20240306	184500	226311230	5830	5830	5830	5830	0
95	20240306	184400	226311230	5830	5830	5830	5830	0
96	20240306	184300	226311230	5830	5830	5830	5830	0
97	20240306	184200	226311230	5830	5830	5830	5830	0
98	20240306	184100	226311230	5830	5830	5830	5830	0
99	20240306	184000	226311230	5830	5830	5830	5830	0
100	20240306	183900	226311230	5830	5830	5830	5830	0
101	20240306	183800	226311230	5830	5830	5830	5830	0
102	20240306	183700	226311230	5830	5830	5830	5830	0
103	20240306	183600	226311230	5830	5830	5830	5830	0
104	20240306	183500	226311230	5830	5830	5830	5830	0
105	20240306	183400	226311230	5830	5830	5830	5830	0
106	20240306	183300	226311230	5830	5830	5830	5830	0
107	20240306	183200	226311230	5830	5830	5830	5830	0
108	20240306	183100	226311230	5830	5830	5830	5830	0
109	20240306	183000	226311230	5830	5830	5830	5830	0
110	20240306	182900	226311230	5830	5830	5830	5830	0
111	20240306	182800	226311230	5830	5830	5830	5830	0
112	20240306	182700	226311230	5830	5830	5830	5830	0
113	20240306	182600	226311230	5830	5830	5830	5830	0
114	20240306	182500	226311230	5830	5830	5830	5830	0
115	20240306	182400	226311230	5830	5830	5830	5830	0
116	20240306	182300	226311230	5830	5830	5830	5830	0
117	20240306	182200	226311230	5830	5830	5830	5830	0
118	20240306	182100	226311230	5830	5830	5830	5830	0
119	20240306	182000	226311230	5830	5830	5830	5830	0
120	20240306	181900	226311230	5830	5830	5830	5830	0
121	20240306	181800	226311230	5830	5830	5830	5830	0
122	20240306	181700	226311230	5830	5830	5830	5830	263
123	20240306	181600	226311230	5830	5830	5830	5830	0
124	20240306	181500	226311230	5830	5830	5830	5830	0
125	20240306	181400	226311230	5830	5830	5830	5830	0
126	20240306	181300	226311230	5830	5830	5830	5830	0
127	20240306	181200	226311230	5830	5830	5830	5830	0
128	20240306	181100	226311230	5830	5830	5830	5830	0
129	20240306	181000	226311230	5830	5830	5830	5830	0
130	20240306	180900	226311230	5830	5830	5830	5830	0
131	20240306	180800	226311230	5830	5830	5830	5830	0
132	20240306	180700	226311230	5830	5830	5830	5830	0
133	20240306	180600	226311230	5830	5830	5830	5830	0
134	20240306	180500	226311230	5830	5830	5830	5830	0
135	20240306	180400	226311230	5830	5830	5830	5830	0
136	20240306	180300	226311230	5830	5830	5830	5830	0
137	20240306	180200	226311230	5830	5830	5830	5830	0
138	20240306	180100	226311230	5830	5830	5830	5830	0
139	20240306	180000	226311230	5830	5830	5830	5830	0
140	20240306	175900	226311230	5830	5830	5830	5830	0
141	20240306	175800	226311230	5830	5830	5830	5830	0
142	20240306	175700	226311230	5830	5830	5830	5830	0
143	20240306	175600	226311230	5830	5830	5830	5830	0
144	20240306	175500	226311230	5830	5830	5830	5830	0
145	20240306	175400	226311230	5830	5830	5830	5830	0
146	20240306	175300	226311230	5830	5830	5830	5830	0
147	20240306	175200	226311230	5830	5830	5830	5830	0
148	20240306	175100	226311230	5830	5830	5830	5830	0
149	20240306	175000	226311230	5830	5830	5830	5830	0
150	20240306	174900	226311230	5830	5830	5830	5830	0
151	20240306	174800	226311230	5830	5830	5830	5830	0
152	20240306	174700	226311230	5830	5830	5830	5830	263
153	20240306	174600	226311230	5830	5830	5830	5830	0
154	20240306	174500	226311230	5830	5830	5830	5830	0
155	20240306	174400	226311230	5830	5830	5830	5830	0
156	20240306	174300	226311230	5830	5830	5830	5830	0
157	20240306	174200	226311230	5830	5830	5830	5830	0
158	20240306	174100	226311230	5830	5830	5830	5830	0
159	20240306	174000	226311230	5830	5830	5830	5830	0
160	20240306	173900	226311230	5830	5830	5830	5830	0
161	20240306	173800	226311230	5830	5830	5830	5830	0
162	20240306	173700	226311230	5830	5830	5830	5830	0
163	20240306	173600	226311230	5830	5830	5830	5830	0
164	20240306	173500	226311230	5830	5830	5830	5830	0
165	20240306	173400	226311230	5830	5830	5830	5830	0
166	20240306	173300	226311230	5830	5830	5830	5830	0
167	20240306	173200	226311230	5830	5830	5830	5830	0
168	20240306	173100	226311230	5830	5830	5830	5830	0
169	20240306	173000	226311230	5830	5830	5830	5830	0
170	20240306	172900	226311230	5830	5830	5830	5830	0
171	20240306	172800	226311230	5830	5830	5830	5830	0
172	20240306	172700	226311230	5830	5830	5830	5830	0
173	20240306	172600	226311230	5830	5830	5830	5830	0
174	20240306	172500	226311230	5830	5830	5830	5830	0
175	20240306	172400	226311230	5830	5830	5830	5830	0
176	20240306	172300	226311230	5830	5830	5830	5830	0
177	20240306	172200	226311230	5830	5830	5830	5830	0
178	20240306	172100	226311230	5830	5830	5830	5830	0
179	20240306	172000	226311230	5830	5830	5830	5830	0
180	20240306	171900	226311230	5830	5830	5830	5830	0
181	20240306	171800	226311230	5830	5830	5830	5830	0
182	20240306	171700	226311230	5830	5830	5830	5830	263
183	20240306	171600	226311230	5830	5830	5830	5830	0
184	20240306	171500	226311230	5830	5830	5830	5830	0
185	20240306	171400	226311230	5830	5830	5830	5830	0
186	20240306	171300	226311230	5830	5830	5830	5830	0
187	20240306	171200	226311230	5830	5830	5830	5830	0
188	20240306	171100	226311230	5830	5830	5830	5830	0
189	20240306	171000	226311230	5830	5830	5830	5830	0
190	20240306	170900	226311230	5830	5830	5830	5830	0
191	20240306	170800	226311230	5830	5830	5830	5830	0
192	20240306	170700	226311230	5830	5830	5830	5830	0
193	20240306	170600	226311230	5830	5830	5830	5830	0
194	20240306	170500	226311230	5830	5830	5830	5830	0
195	20240306	170400	226311230	5830	5830	5830	5830	0
196	20240306	170300	226311230	5830	5830	5830	5830	0
197	20240306	170200	226311230	5830	5830	5830	5830	0
198	20240306	170100	226311230	5830	5830	5830	5830	0
199	20240306	170000	226311230	5830	5830	5830	5830	0
200	20240306	165900	226311230	5830	5830	5830	5830	0
201	20240306	165800	226311230	5830	5830	5830	5830	0
202	20240306	165700	226311230	5830	5830	5830	5830	0
203	20240306	165600	226311230	5830	5830	5830	5830	0
204	20240306	165500	226311230	5830	5830	5830	5830	0
205	20240306	165400	226311230	5830	5830	5830	5830	0
206	20240306	165300	226311230	5830	5830	5830	5830	0
207	20240306	165200	226311230	5830	5830	5830	5830	0
208	20240306	165100	226311230	5830	5830	5830	5830	0
209	20240306	165000	226311230	5830	5830	5830	5830	0
210	20240306	164900	226311230	5830	5830	5830	5830	0
211	20240306	164800	226311230	5830	5830	5830	5830	0
212	20240306	164700	226311230	5830	5830	5830	5830	263
213	20240306	164600	226311230	5830	5830	5830	5830	0
214	20240306	164500	226311230	5830	5830	5830	5830	0
215	20240306	164400	226311230	5830	5830	5830	5830	0
216	20240306	164300	226311230	5830	5830	5830	5830	0
217	20240306	164200	226311230	5830	5830	5830	5830	0
218	20240306	164100	226311230	5830	5830	5830	5830	0
219	20240306	164000	226311230	5830	5830	5830	5830	0
220	20240306	163900	226311230	5830	5830	5830	5830	0
221	20240306	163800	226311230	5830	5830	5830	5830	0
222	20240306	163700	226311230	5830	5830	5830	5830	0
223	20240306	163600	226311230	5830	5830	5830	5830	0
224	20240306	163500	226311230	5830	5830	5830	5830	0
225	20240306	163400	226311230	5830	5830	5830	5830	0
226	20240306	163300	226311230	5830	5830	5830	5830	0
227	20240306	163200	226311230	5830	5830	5830	5830	0
228	20240306	163100	226311230	5830	5830	5830	5830	0
229	20240306	163000	226311230	5830	5830	5830	5830	0
230	20240306	162900	226311230	5830	5830	5830	5830	0
231	20240306	162800	226311230	5830	5830	5830	5830	0
232	20240306	162700	226311230	5830	5830	5830	5830	0
233	20240306	162600	226311230	5830	5830	5830	5830	0
234	20240306	162500	226311230	5830	5830	5830	5830	0
235	20240306	162400	226311230	5830	5830	5830	5830	0
236	20240306	162300	226311230	5830	5830	5830	5830	0
237	20240306	162200	226311230	5830	5830	5830	5830	0
238	20240306	162100	226311230	5830	5830	5830	5830	0
239	20240306	162000	226311230	5830	5830	5830	5830	0
240	20240306	161900	226311230	5830	5830	5830	5830	0
241	20240306	161800	226311230	5830	5830	5830	5830	0
242	20240306	161700	226311230	5830	5830	5830	5830	263
243	20240306	161600	226311230	5830	5830	5830	5830	0
244	20240306	161500	226311230	5830	5830	5830	5830	0
245	20240306	161400	226311230	5830	5830	5830	5830	0
246	20240306	161300	226311230	5830	5830	5830	5830	0
247	20240306	161200	226311230	5830	5830	5830	5830	0
248	20240306	161100	226311230	5830	5830	5830	5830	0
249	20240306	161000	226311230	5830	5830	5830	5830	0
250	20240306	160900	226311230	5830	5830	5830	5830	0
251	20240306	160800	226311230	5830	5830	5830	5830	0
252	20240306	160700	226311230	5830	5830	5830	5830	0
253	20240306	160600	226311230	5830	5830	5830	5830	0
254	20240306	160500	226311230	5830	5830	5830	5830	0
255	20240306	160400	226311230	5830	5830	5830	5830	0
256	20240306	160300	226311230	5830	5830	5830	5830	0
257	20240306	160200	226311230	5830	5830	5830	5830	0
258	20240306	160100	226311230	5830	5830	5830	5830	0
259	20240306	160000	226311230	5830	5830	5830	5830	0
260	20240306	155900	226311230	5830	5830	5830	5830	0
261	20240306	155800	226311230	5830	5830	5830	5830	0
262	20240306	155700	226311230	5830	5830	5830	5830	0
263	20240306	155600	226311230	5830	5830	5830	5830	0
264	20240306	155500	226311230	5830	5830	5830	5830	0
265	20240306	155400	226311230	5830	5830	5830	5830	0
266	20240306	155300	226311230	5830	5830	5830	5830	0
267	20240306	155200	226311230	5830	5830	5830	5830	0
268	20240306	155100	226311230	5830	5830	5830	5830	0
269	20240306	155000	226311230	5830	5830	5830	5830	0
270	20240306	154900	226311230	5830	5830	5830	5830	0
271	20240306	154800	226311230	5830	5830	5830	5830	0
272	20240306	154700	226311230	5830	5830	5830	5830	263
273	20240306	154600	226311230	5830	5830	5830	5830	0
274	20240306	154500	226311230	5830	5830	5830	5830	0
275	20240306	154400	226311230	5830	5830	5830	5830	0
276	20240306	154300	226311230	5830	5830	5830	5830	0
277	20240306	154200	226311230	5830	5830	5830	5830	0
278	20240306	154100	226311230	5830	5830	5830	5830	0
279	20240306	154000	226311230	5830	5830	5830	5830	0
280	20240306	153900	226311230	5830	5830	5830	5830	0
281	20240306	153800	226311230	5830	5830	5830	5830	0
282	20240306	153700	226311230	5830	5830	5830	5830	0
283	20240306	153600	226311230	5830	5830	5830	5830	0
284	20240306	153500	226311230	5830	5830	5830	5830	0
285	20240306	153400	226311230	5830	5830	5830	5830	0
286	20240306	153300	226311230	5830	5830	5830	5830	0
287	20240306	153200	226311230	5830	5830	5830	5830	0
288	20240306	153100	226311230	5830	5830	5830	5830	0
289	20240306	153000	226311230	5830	5830	5830	5830	263
290	20240306	152900	224777940	5830	5830	5830	5830	0
291	20240306	152800	224777940	5830	5830	5830	5830	0
292	20240306	152700	224777940	5830	5830	5830	5830	0
293	20240306	152600	224777940	5830	5830	5830	5830	0
294	20240306	152500	224777940	5830	5830	5830	5830	0
295	20240306	152400	224777940	5830	5830	5830	5830	0
296	20240306	152300	224777940	5830	5830	5830	5830	0
297	20240306	152200	224777940	5830	5830	5830	5830	0
298	20240306	152100	224777940	5830	5830	5830	5830	0
299	20240306	152000	224777940	5830	5830	5830	5830	0
300	20240306	151900	224777940	5830	5820	5830	5820	348
301	20240306	151800	222752570	5820	5820	5820	5820	161
302	20240306	151700	221815550	5820	5820	5820	5820	93
303	20240306	151600	221274290	5810	5810	5810	5810	715
304	20240306	151500	217120140	5820	5820	5820	5820	5
305	20240306	151400	217091040	5820	5820	5820	5820	4
306	20240306	151300	217067760	5820	5820	5820	5820	1
307	20240306	151200	217061940	5820	5820	5820	5820	150
308	20240306	151100	216188940	5810	5810	5810	5810	0
309	20240306	151000	216188940	5810	5830	5830	5810	238
310	20240306	150900	214802460	5820	5820	5820	5820	0
311	20240306	150800	214802460	5820	5820	5820	5820	52
312	20240306	150700	214499820	5820	5820	5820	5820	1
313	20240306	150600	214494000	5820	5820	5820	5820	22
314	20240306	150500	214365960	5820	5820	5820	5820	1
315	20240306	150400	214360140	5810	5810	5810	5810	2068
316	20240306	150300	202345060	5820	5820	5820	5820	53
317	20240306	150200	202036600	5820	5820	5820	5820	4
318	20240306	150100	202013320	5820	5810	5820	5810	1010
319	20240306	150000	196135220	5820	5820	5820	5820	0
320	20240306	145900	196135220	5820	5820	5820	5820	30
321	20240306	145800	195960620	5820	5820	5820	5820	10
322	20240306	145700	195902420	5820	5830	5830	5820	65
323	20240306	145600	195524040	5820	5820	5820	5820	0
324	20240306	145500	195524040	5820	5820	5820	5820	0
325	20240306	145400	195524040	5820	5820	5820	5820	1
326	20240306	145300	195518220	5820	5820	5820	5820	319
327	20240306	145200	193661640	5820	5820	5820	5820	89
328	20240306	145100	193143660	5830	5830	5830	5830	5
329	20240306	145000	193114510	5830	5830	5830	5830	5
330	20240306	144900	193085360	5830	5820	5830	5820	25
331	20240306	144800	192939850	5820	5820	5820	5820	36
332	20240306	144700	192730330	5810	5810	5810	5810	0
333	20240306	144600	192730330	5810	5810	5810	5810	600
334	20240306	144500	189244330	5810	5810	5810	5810	200
335	20240306	144400	188082330	5810	5820	5820	5810	930
336	20240306	144300	182674750	5830	5830	5830	5830	1
337	20240306	144200	182668920	5820	5820	5820	5820	0
338	20240306	144100	182668920	5820	5820	5820	5820	1
339	20240306	144000	182663100	5830	5830	5830	5830	0
340	20240306	143900	182663100	5830	5830	5830	5830	0
341	20240306	143800	182663100	5830	5830	5830	5830	0
342	20240306	143700	182663100	5830	5830	5830	5830	0
343	20240306	143600	182663100	5830	5830	5830	5830	0
344	20240306	143500	182663100	5830	5830	5830	5830	10
345	20240306	143400	182604800	5820	5820	5820	5820	0
346	20240306	143300	182604800	5820	5820	5820	5820	0
347	20240306	143200	182604800	5820	5820	5820	5820	50
348	20240306	143100	182313800	5820	5820	5820	5820	3
349	20240306	143000	182296340	5820	5830	5830	5820	11
350	20240306	142900	182232220	5830	5830	5830	5830	0
351	20240306	142800	182232220	5830	5830	5830	5830	0
352	20240306	142700	182232220	5830	5830	5830	5830	0
353	20240306	142600	182232220	5830	5830	5830	5830	1
354	20240306	142500	182226390	5820	5820	5820	5820	0
355	20240306	142400	182226390	5820	5820	5820	5820	0
356	20240306	142300	182226390	5820	5820	5820	5820	0
357	20240306	142200	182226390	5820	5820	5820	5820	210
358	20240306	142100	181004190	5830	5830	5830	5830	0
359	20240306	142000	181004190	5830	5830	5830	5830	1
360	20240306	141900	180998360	5840	5840	5840	5840	0
361	20240306	141800	180998360	5840	5840	5840	5840	0
362	20240306	141700	180998360	5840	5830	5840	5830	203
363	20240306	141600	179814860	5820	5820	5820	5820	0
364	20240306	141500	179814860	5820	5820	5820	5820	0
365	20240306	141400	179814860	5820	5820	5820	5820	0
366	20240306	141300	179814860	5820	5820	5820	5820	0
367	20240306	141200	179814860	5820	5820	5820	5820	0
368	20240306	141100	179814860	5820	5820	5820	5820	0
369	20240306	141000	179814860	5820	5820	5820	5820	0
370	20240306	140900	179814860	5820	5820	5820	5820	0
371	20240306	140800	179814860	5820	5820	5820	5820	2
372	20240306	140700	179803220	5830	5830	5830	5830	17
373	20240306	140600	179704110	5820	5820	5820	5820	180
374	20240306	140500	178656510	5830	5830	5830	5830	0
375	20240306	140400	178656510	5830	5830	5830	5830	0
376	20240306	140300	178656510	5830	5830	5830	5830	0
377	20240306	140200	178656510	5830	5830	5830	5830	0
378	20240306	140100	178656510	5830	5830	5830	5830	2
379	20240306	140000	178644850	5820	5820	5820	5820	0
380	20240306	135900	178644850	5820	5820	5820	5820	0
381	20240306	135800	178644850	5820	5820	5820	5820	0
382	20240306	135700	178644850	5820	5820	5820	5820	0
383	20240306	135600	178644850	5820	5820	5820	5820	295
384	20240306	135500	176927950	5820	5820	5820	5820	742
385	20240306	135400	172609510	5830	5830	5830	5830	17
386	20240306	135300	172510400	5820	5820	5820	5820	0
387	20240306	135200	172510400	5820	5820	5820	5820	106
388	20240306	135100	171893480	5830	5830	5830	5830	2
389	20240306	135000	171881820	5810	5810	5810	5810	0
390	20240306	134900	171881820	5810	5820	5820	5810	765
391	20240306	134800	167437160	5810	5830	5830	5810	139
392	20240306	134700	166629500	5810	5810	5810	5810	1
393	20240306	134600	166623690	5810	5810	5810	5810	1
394	20240306	134500	166617880	5810	5810	5810	5810	31
395	20240306	134400	166437770	5810	5810	5810	5810	31
396	20240306	134300	166257660	5810	5810	5810	5810	2
397	20240306	134200	166246040	5810	5810	5810	5810	110
398	20240306	134100	165606940	5810	5810	5810	5810	25
399	20240306	134000	165461690	5810	5810	5810	5810	0
400	20240306	133900	165461690	5810	5810	5810	5810	170
401	20240306	133800	164473990	5810	5810	5810	5810	225
402	20240306	133700	163166740	5810	5810	5810	5810	0
403	20240306	133600	163166740	5810	5820	5820	5810	1000
404	20240306	133500	157353930	5820	5820	5820	5820	1000
405	20240306	133400	151533930	5830	5830	5830	5830	28
406	20240306	133300	151370690	5830	5830	5830	5830	0
407	20240306	133200	151370690	5830	5830	5830	5830	1
408	20240306	133100	151364860	5830	5830	5830	5830	0
409	20240306	133000	151364860	5830	5830	5830	5830	0
410	20240306	132900	151364860	5830	5830	5830	5830	0
411	20240306	132800	151364860	5830	5830	5830	5830	0
412	20240306	132700	151364860	5830	5830	5830	5830	0
413	20240306	132600	151364860	5830	5830	5830	5830	3
414	20240306	132500	151347370	5820	5820	5820	5820	0
415	20240306	132400	151347370	5820	5820	5820	5820	0
416	20240306	132300	151347370	5820	5820	5820	5820	0
417	20240306	132200	151347370	5820	5820	5820	5820	180
418	20240306	132100	150299770	5820	5820	5820	5820	200
419	20240306	132000	149135770	5820	5820	5820	5820	0
420	20240306	131900	149135770	5820	5830	5830	5820	200
421	20240306	131800	147971740	5840	5840	5840	5840	0
422	20240306	131700	147971740	5840	5840	5840	5820	54
423	20240306	131600	147656580	5830	5830	5830	5830	0
424	20240306	131500	147656580	5830	5830	5830	5830	0
425	20240306	131400	147656580	5830	5830	5830	5830	117
426	20240306	131300	146974470	5830	5830	5830	5830	0
427	20240306	131200	146974470	5830	5830	5830	5830	100
428	20240306	131100	146391470	5830	5830	5830	5830	0
429	20240306	131000	146391470	5830	5830	5830	5830	0
430	20240306	130900	146391470	5830	5830	5830	5830	0
431	20240306	130800	146391470	5830	5830	5830	5830	190
432	20240306	130700	145283770	5830	5830	5830	5830	0
433	20240306	130600	145283770	5830	5830	5830	5830	0
434	20240306	130500	145283770	5830	5830	5830	5830	0
435	20240306	130400	145283770	5830	5830	5830	5830	0
436	20240306	130300	145283770	5830	5840	5840	5830	2
437	20240306	130200	145272100	5830	5830	5830	5830	0
438	20240306	130100	145272100	5830	5830	5830	5830	0
439	20240306	130000	145272100	5830	5830	5830	5830	0
440	20240306	125900	145272100	5830	5830	5830	5830	0
441	20240306	125800	145272100	5830	5830	5830	5830	0
442	20240306	125700	145272100	5830	5830	5830	5830	0
443	20240306	125600	145272100	5830	5830	5830	5830	1
444	20240306	125500	145266270	5830	5830	5830	5830	3
445	20240306	125400	145248780	5830	5830	5830	5830	0
446	20240306	125300	145248780	5830	5830	5830	5830	0
447	20240306	125200	145248780	5830	5830	5830	5830	0
448	20240306	125100	145248780	5830	5830	5830	5830	0
449	20240306	125000	145248780	5830	5830	5830	5830	26
450	20240306	124900	145097200	5830	5830	5830	5830	6
451	20240306	124800	145062220	5830	5830	5830	5830	0
452	20240306	124700	145062220	5830	5830	5830	5830	0
453	20240306	124600	145062220	5830	5830	5830	5830	2
454	20240306	124500	145050560	5830	5830	5830	5830	0
455	20240306	124400	145050560	5830	5830	5830	5830	0
456	20240306	124300	145050560	5830	5830	5830	5830	1113
457	20240306	124200	138561770	5830	5830	5830	5830	1
458	20240306	124100	138555940	5830	5830	5830	5830	0
459	20240306	124000	138555940	5830	5830	5830	5830	0
460	20240306	123900	138555940	5830	5830	5830	5830	0
461	20240306	123800	138555940	5830	5830	5830	5830	1
462	20240306	123700	138550110	5830	5830	5830	5830	100
463	20240306	123600	137967110	5830	5830	5830	5830	0
464	20240306	123500	137967110	5830	5820	5830	5820	2
465	20240306	123400	137955460	5820	5820	5820	5820	0
466	20240306	123300	137955460	5820	5820	5820	5820	2
467	20240306	123200	137943820	5830	5840	5840	5830	96
468	20240306	123100	137383870	5840	5840	5840	5840	5
469	20240306	123000	137354670	5850	5830	5850	5830	170
470	20240306	122900	136362220	5830	5830	5830	5830	200
471	20240306	122800	135196220	5830	5830	5830	5830	0
472	20240306	122700	135196220	5830	5830	5830	5830	10
473	20240306	122600	135137920	5830	5830	5830	5830	0
474	20240306	122500	135137920	5830	5830	5830	5830	0
475	20240306	122400	135137920	5830	5830	5830	5830	10
476	20240306	122300	135079620	5830	5830	5830	5830	0
477	20240306	122200	135079620	5830	5830	5830	5830	0
478	20240306	122100	135079620	5830	5830	5830	5830	222
479	20240306	122000	133785360	5820	5820	5820	5820	20
480	20240306	121900	133668960	5820	5820	5820	5820	0
481	20240306	121800	133668960	5820	5820	5820	5820	21
482	20240306	121700	133546740	5810	5820	5820	5810	84
483	20240306	121600	133058650	5820	5820	5820	5820	100
484	20240306	121500	132476650	5820	5820	5820	5820	0
485	20240306	121400	132476650	5820	5830	5830	5820	701
486	20240306	121300	128396820	5830	5830	5830	5830	33
487	20240306	121200	128204430	5830	5830	5830	5830	1
488	20240306	121100	128198600	5830	5830	5830	5830	0
489	20240306	121000	128198600	5830	5830	5830	5830	6
490	20240306	120900	128163620	5830	5830	5830	5830	0
491	20240306	120800	128163620	5830	5830	5830	5830	0
492	20240306	120700	128163620	5830	5830	5830	5830	0
493	20240306	120600	128163620	5830	5830	5830	5830	0
494	20240306	120500	128163620	5830	5830	5830	5830	0
495	20240306	120400	128163620	5830	5820	5830	5820	2
496	20240306	120300	128151970	5820	5820	5820	5820	0
497	20240306	120200	128151970	5820	5820	5820	5820	0
498	20240306	120100	128151970	5820	5820	5820	5820	0
499	20240306	120000	128151970	5820	5820	5820	5820	0
500	20240306	115900	128151970	5820	5820	5820	5820	0
501	20240306	115800	128151970	5820	5820	5820	5820	657
502	20240306	115700	124328230	5830	5830	5830	5830	0
503	20240306	115600	124328230	5830	5830	5830	5830	0
504	20240306	115500	124328230	5830	5830	5830	5830	0
505	20240306	115400	124328230	5830	5830	5830	5830	2
506	20240306	115300	124316570	5830	5830	5830	5830	19
507	20240306	115200	124205800	5820	5830	5830	5820	39
508	20240306	115100	123978530	5820	5820	5820	5820	0
509	20240306	115000	123978530	5820	5820	5820	5820	0
510	20240306	114900	123978530	5820	5820	5820	5820	0
511	20240306	114800	123978530	5820	5820	5820	5820	42
512	20240306	114700	123734090	5830	5830	5830	5830	0
513	20240306	114600	123734090	5830	5830	5830	5830	0
514	20240306	114500	123734090	5830	5830	5830	5830	0
515	20240306	114400	123734090	5830	5830	5830	5830	30
516	20240306	114300	123559190	5830	5830	5830	5830	14
517	20240306	114200	123477570	5830	5830	5830	5830	0
518	20240306	114100	123477570	5830	5830	5830	5830	30
519	20240306	114000	123302670	5830	5830	5830	5830	1
520	20240306	113900	123296840	5800	5810	5810	5800	2500
521	20240306	113800	108796350	5800	5810	5810	5800	49
522	20240306	113700	108512120	5810	5830	5830	5810	2505
523	20240306	113600	93957450	5830	5830	5830	5830	7
524	20240306	113500	93916640	5830	5830	5830	5830	18
525	20240306	113400	93811700	5830	5830	5830	5830	51
526	20240306	113300	93514370	5830	5830	5830	5830	11
527	20240306	113200	93450240	5810	5810	5810	5810	0
528	20240306	113100	93450240	5810	5810	5810	5810	0
529	20240306	113000	93450240	5810	5810	5810	5810	0
530	20240306	112900	93450240	5810	5810	5810	5810	0
531	20240306	112800	93450240	5810	5810	5810	5810	0
532	20240306	112700	93450240	5810	5810	5810	5810	0
533	20240306	112600	93450240	5810	5830	5830	5810	3245
534	20240306	112500	74580340	5820	5820	5820	5820	0
535	20240306	112400	74580340	5820	5820	5820	5820	0
536	20240306	112300	74580340	5820	5830	5830	5820	77
537	20240306	112200	74131550	5820	5820	5820	5820	0
538	20240306	112100	74131550	5820	5860	5860	5820	1801
539	20240306	112000	63637620	5850	5850	5850	5850	0
540	20240306	111900	63637620	5850	5850	5850	5850	0
541	20240306	111800	63637620	5850	5850	5850	5850	0
542	20240306	111700	63637620	5850	5850	5850	5850	0
543	20240306	111600	63637620	5850	5850	5850	5850	0
544	20240306	111500	63637620	5850	5860	5860	5850	50
545	20240306	111400	63345080	5860	5860	5860	5860	26
546	20240306	111300	63192720	5860	5860	5860	5860	0
547	20240306	111200	63192720	5860	5860	5860	5860	1
548	20240306	111100	63186860	5850	5850	5850	5850	0
549	20240306	111000	63186860	5850	5850	5850	5850	199
550	20240306	110900	62022710	5860	5860	5860	5860	3
551	20240306	110800	62005130	5860	5860	5860	5860	259
552	20240306	110700	60487390	5870	5870	5870	5870	0
553	20240306	110600	60487390	5870	5870	5870	5870	0
554	20240306	110500	60487390	5870	5870	5870	5870	3
555	20240306	110400	60469780	5870	5870	5870	5870	1
556	20240306	110300	60463910	5870	5870	5870	5870	0
557	20240306	110200	60463910	5870	5870	5870	5870	0
558	20240306	110100	60463910	5870	5870	5870	5870	0
559	20240306	110000	60463910	5870	5870	5870	5870	5
560	20240306	105900	60434560	5870	5870	5870	5870	701
561	20240306	105800	56319690	5870	5870	5870	5870	211
562	20240306	105700	55081120	5870	5870	5870	5870	1
563	20240306	105600	55075250	5870	5870	5870	5870	300
564	20240306	105500	53314250	5870	5870	5870	5870	201
565	20240306	105400	52134380	5870	5870	5870	5870	2
566	20240306	105300	52122640	5870	5870	5870	5870	200
567	20240306	105200	50948640	5860	5860	5860	5860	0
568	20240306	105100	50948640	5860	5860	5860	5860	51
569	20240306	105000	50649780	5850	5850	5850	5850	204
570	20240306	104900	49456380	5850	5850	5850	5850	0
571	20240306	104800	49456380	5850	5850	5850	5850	200
572	20240306	104700	48286380	5840	5840	5840	5840	0
573	20240306	104600	48286380	5840	5840	5840	5840	0
574	20240306	104500	48286380	5840	5840	5840	5840	20
575	20240306	104400	48169580	5840	5840	5840	5840	0
576	20240306	104300	48169580	5840	5850	5850	5840	492
577	20240306	104200	45295690	5860	5860	5860	5860	12
578	20240306	104100	45225370	5860	5860	5860	5860	4
579	20240306	104000	45201930	5870	5870	5870	5870	1
580	20240306	103900	45196060	5870	5870	5870	5870	1
581	20240306	103800	45190190	5870	5870	5870	5870	10
582	20240306	103700	45131490	5870	5870	5870	5870	0
583	20240306	103600	45131490	5870	5870	5870	5870	0
584	20240306	103500	45131490	5870	5870	5870	5870	0
585	20240306	103400	45131490	5870	5870	5870	5870	0
586	20240306	103300	45131490	5870	5870	5870	5870	0
587	20240306	103200	45131490	5870	5870	5870	5870	0
588	20240306	103100	45131490	5870	5870	5870	5870	1
589	20240306	103000	45125620	5870	5870	5870	5870	1
590	20240306	102900	45119750	5840	5840	5840	5840	496
591	20240306	102800	42223110	5850	5860	5860	5850	1761
592	20240306	102700	31919810	5860	5860	5860	5860	0
593	20240306	102600	31919810	5860	5880	5880	5860	965
594	20240306	102500	26261180	5880	5880	5880	5880	0
595	20240306	102400	26261180	5880	5880	5880	5880	0
596	20240306	102300	26261180	5880	5880	5880	5880	0
597	20240306	102200	26261180	5880	5880	5880	5880	0
598	20240306	102100	26261180	5880	5880	5880	5880	6
599	20240306	102000	26225900	5900	5900	5900	5900	8
600	20240306	101900	26178700	5900	5890	5900	5890	13
601	20240306	101800	26102110	5900	5900	5900	5900	0
602	20240306	101700	26102110	5900	5900	5900	5900	0
603	20240306	101600	26102110	5900	5900	5900	5900	0
604	20240306	101500	26102110	5900	5870	5900	5870	192
605	20240306	101400	24974900	5880	5880	5880	5880	0
606	20240306	101300	24974900	5880	5880	5880	5880	49
607	20240306	101200	24686780	5880	5880	5880	5880	1
608	20240306	101100	24680900	5900	5900	5900	5900	3
609	20240306	101000	24663200	5880	5890	5890	5880	183
610	20240306	100900	23586640	5900	5900	5900	5900	0
611	20240306	100800	23586640	5900	5890	5900	5890	33
612	20240306	100700	23392040	5890	5900	5900	5890	35
613	20240306	100600	23185640	5890	5890	5890	5890	0
614	20240306	100500	23185640	5890	5890	5890	5890	10
615	20240306	100400	23126740	5900	5900	5900	5900	20
616	20240306	100300	23008740	5900	5900	5900	5900	7
617	20240306	100200	22967440	5890	5900	5900	5890	62
618	20240306	100100	22601760	5900	5900	5900	5900	1
619	20240306	100000	22595860	5890	5890	5890	5890	6
620	20240306	095900	22560520	5890	5890	5890	5890	0
621	20240306	095800	22560520	5890	5890	5890	5890	0
622	20240306	095700	22560520	5890	5890	5890	5890	0
623	20240306	095600	22560520	5890	5890	5890	5890	6
624	20240306	095500	22525180	5890	5890	5890	5890	3
625	20240306	095400	22507510	5900	5900	5900	5900	0
626	20240306	095300	22507510	5900	5900	5900	5900	18
627	20240306	095200	22401310	5890	5890	5890	5890	18
628	20240306	095100	22295290	5890	5890	5890	5890	67
629	20240306	095000	21900660	5890	5890	5890	5890	28
630	20240306	094900	21735740	5900	5900	5900	5900	1
631	20240306	094800	21729840	5890	5890	5890	5890	20
632	20240306	094700	21612040	5890	5890	5890	5890	30
633	20240306	094600	21435340	5890	5890	5900	5890	82
634	20240306	094500	20952250	5900	5900	5900	5900	171
635	20240306	094400	19943350	5900	5900	5900	5900	0
636	20240306	094300	19943350	5900	5900	5900	5900	0
637	20240306	094200	19943350	5900	5900	5900	5900	32
638	20240306	094100	19754550	5900	5890	5900	5890	51
639	20240306	094000	19454140	5890	5890	5890	5890	1
640	20240306	093900	19448250	5870	5870	5870	5870	0
641	20240306	093800	19448250	5870	5870	5870	5870	0
642	20240306	093700	19448250	5870	5870	5870	5870	0
643	20240306	093600	19448250	5870	5880	5880	5870	30
644	20240306	093500	19271890	5880	5880	5880	5880	0
645	20240306	093400	19271890	5880	5890	5890	5880	50
646	20240306	093300	18977880	5880	5880	5880	5880	50
647	20240306	093200	18683880	5880	5880	5880	5880	0
648	20240306	093100	18683880	5880	5880	5880	5880	0
649	20240306	093000	18683880	5880	5880	5880	5880	50
650	20240306	092900	18389880	5880	5880	5880	5880	0
651	20240306	092800	18389880	5880	5880	5880	5880	20
652	20240306	092700	18272280	5880	5880	5880	5880	0
653	20240306	092600	18272280	5880	5880	5880	5880	136
654	20240306	092500	17472600	5870	5870	5870	5870	15
655	20240306	092400	17384550	5860	5860	5860	5860	0
656	20240306	092300	17384550	5860	5860	5860	5860	6
657	20240306	092200	17349390	5860	5860	5860	5860	5
658	20240306	092100	17320090	5860	5860	5860	5860	268
659	20240306	092000	15749610	5860	5860	5860	5860	10
660	20240306	091900	15691010	5860	5860	5860	5860	14
661	20240306	091800	15608970	5860	5860	5860	5860	7
662	20240306	091700	15567950	5860	5860	5860	5860	0
663	20240306	091600	15567950	5860	5860	5860	5860	0
664	20240306	091500	15567950	5860	5860	5860	5860	1
665	20240306	091400	15562090	5860	5860	5860	5860	0
666	20240306	091300	15562090	5860	5860	5860	5860	2
667	20240306	091200	15550370	5880	5880	5880	5880	0
668	20240306	091100	15550370	5880	5880	5880	5880	0
669	20240306	091000	15550370	5880	5880	5880	5880	20
670	20240306	090900	15432770	5880	5880	5880	5880	4
671	20240306	090800	15409250	5870	5870	5870	5870	1
672	20240306	090700	15403380	5870	5870	5870	5870	50
673	20240306	090600	15109880	5870	5870	5870	5870	41
674	20240306	090500	14869210	5900	5900	5900	5900	10
675	20240306	090400	14810210	5900	5890	5900	5890	105
676	20240306	090300	14190900	5890	5880	5890	5880	102
677	20240306	090200	13591130	5880	5810	5880	5800	1435
678	20240306	090100	5249530	5810	5830	5830	5810	24
679	20240306	090000	5109960	5820	5820	5820	5820	878