KissMeData/013120/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	185800	117536100	2935	2935	2935	2935	711
3	20240307	185700	117536100	2935	2935	2935	2935	0
4	20240307	185600	117536100	2935	2935	2935	2935	0
5	20240307	185500	117536100	2935	2935	2935	2935	0
6	20240307	185400	117536100	2935	2935	2935	2935	0
7	20240307	185300	117536100	2935	2935	2935	2935	0
8	20240307	185200	117536100	2935	2935	2935	2935	0
9	20240307	185100	117536100	2935	2935	2935	2935	0
10	20240307	185000	117536100	2935	2935	2935	2935	0
11	20240307	184900	117536100	2935	2935	2935	2935	0
12	20240307	184800	117536100	2935	2935	2935	2935	0
13	20240307	184700	117536100	2935	2935	2935	2935	0
14	20240307	184600	117536100	2935	2935	2935	2935	0
15	20240307	184500	117536100	2935	2935	2935	2935	0
16	20240307	184400	117536100	2935	2935	2935	2935	0
17	20240307	184300	117536100	2935	2935	2935	2935	0
18	20240307	184200	117536100	2935	2935	2935	2935	0
19	20240307	184100	117536100	2935	2935	2935	2935	0
20	20240307	184000	117536100	2935	2935	2935	2935	0
21	20240307	183900	117536100	2935	2935	2935	2935	0
22	20240307	183800	117536100	2935	2935	2935	2935	0
23	20240307	183700	117536100	2935	2935	2935	2935	0
24	20240307	183600	117536100	2935	2935	2935	2935	0
25	20240307	183500	117536100	2935	2935	2935	2935	0
26	20240307	183400	117536100	2935	2935	2935	2935	0
27	20240307	183300	117536100	2935	2935	2935	2935	0
28	20240307	183200	117536100	2935	2935	2935	2935	0
29	20240307	183100	117536100	2935	2935	2935	2935	0
30	20240307	183000	117536100	2935	2935	2935	2935	0
31	20240307	182900	117536100	2935	2935	2935	2935	0
32	20240307	182800	117536100	2935	2935	2935	2935	711
33	20240307	182700	117536100	2935	2935	2935	2935	0
34	20240307	182600	117536100	2935	2935	2935	2935	0
35	20240307	182500	117536100	2935	2935	2935	2935	0
36	20240307	182400	117536100	2935	2935	2935	2935	0
37	20240307	182300	117536100	2935	2935	2935	2935	0
38	20240307	182200	117536100	2935	2935	2935	2935	0
39	20240307	182100	117536100	2935	2935	2935	2935	0
40	20240307	182000	117536100	2935	2935	2935	2935	0
41	20240307	181900	117536100	2935	2935	2935	2935	0
42	20240307	181800	117536100	2935	2935	2935	2935	0
43	20240307	181700	117536100	2935	2935	2935	2935	0
44	20240307	181600	117536100	2935	2935	2935	2935	0
45	20240307	181500	117536100	2935	2935	2935	2935	0
46	20240307	181400	117536100	2935	2935	2935	2935	0
47	20240307	181300	117536100	2935	2935	2935	2935	0
48	20240307	181200	117536100	2935	2935	2935	2935	0
49	20240307	181100	117536100	2935	2935	2935	2935	0
50	20240307	181000	117536100	2935	2935	2935	2935	0
51	20240307	180900	117536100	2935	2935	2935	2935	0
52	20240307	180800	117536100	2935	2935	2935	2935	0
53	20240307	180700	117536100	2935	2935	2935	2935	0
54	20240307	180600	117536100	2935	2935	2935	2935	0
55	20240307	180500	117536100	2935	2935	2935	2935	0
56	20240307	180400	117536100	2935	2935	2935	2935	0
57	20240307	180300	117536100	2935	2935	2935	2935	0
58	20240307	180200	117536100	2935	2935	2935	2935	0
59	20240307	180100	117536100	2935	2935	2935	2935	0
60	20240307	180000	117536100	2935	2935	2935	2935	0
61	20240307	175900	117536100	2935	2935	2935	2935	0
62	20240307	175800	117536100	2935	2935	2935	2935	711
63	20240307	175700	117536100	2935	2935	2935	2935	0
64	20240307	175600	117536100	2935	2935	2935	2935	0
65	20240307	175500	117536100	2935	2935	2935	2935	0
66	20240307	175400	117536100	2935	2935	2935	2935	0
67	20240307	175300	117536100	2935	2935	2935	2935	0
68	20240307	175200	117536100	2935	2935	2935	2935	0
69	20240307	175100	117536100	2935	2935	2935	2935	0
70	20240307	175000	117536100	2935	2935	2935	2935	0
71	20240307	174900	117536100	2935	2935	2935	2935	0
72	20240307	174800	117536100	2935	2935	2935	2935	0
73	20240307	174700	117536100	2935	2935	2935	2935	0
74	20240307	174600	117536100	2935	2935	2935	2935	0
75	20240307	174500	117536100	2935	2935	2935	2935	0
76	20240307	174400	117536100	2935	2935	2935	2935	0
77	20240307	174300	117536100	2935	2935	2935	2935	0
78	20240307	174200	117536100	2935	2935	2935	2935	0
79	20240307	174100	117536100	2935	2935	2935	2935	0
80	20240307	174000	117536100	2935	2935	2935	2935	0
81	20240307	173900	117536100	2935	2935	2935	2935	0
82	20240307	173800	117536100	2935	2935	2935	2935	0
83	20240307	173700	117536100	2935	2935	2935	2935	0
84	20240307	173600	117536100	2935	2935	2935	2935	0
85	20240307	173500	117536100	2935	2935	2935	2935	0
86	20240307	173400	117536100	2935	2935	2935	2935	0
87	20240307	173300	117536100	2935	2935	2935	2935	0
88	20240307	173200	117536100	2935	2935	2935	2935	0
89	20240307	173100	117536100	2935	2935	2935	2935	0
90	20240307	173000	117536100	2935	2935	2935	2935	0
91	20240307	172900	117536100	2935	2935	2935	2935	0
92	20240307	172800	117536100	2935	2935	2935	2935	711
93	20240307	172700	117536100	2935	2935	2935	2935	0
94	20240307	172600	117536100	2935	2935	2935	2935	0
95	20240307	172500	117536100	2935	2935	2935	2935	0
96	20240307	172400	117536100	2935	2935	2935	2935	0
97	20240307	172300	117536100	2935	2935	2935	2935	0
98	20240307	172200	117536100	2935	2935	2935	2935	0
99	20240307	172100	117536100	2935	2935	2935	2935	0
100	20240307	172000	117536100	2935	2935	2935	2935	0
101	20240307	171900	117536100	2935	2935	2935	2935	0
102	20240307	171800	117536100	2935	2935	2935	2935	0
103	20240307	171700	117536100	2935	2935	2935	2935	0
104	20240307	171600	117536100	2935	2935	2935	2935	0
105	20240307	171500	117536100	2935	2935	2935	2935	0
106	20240307	171400	117536100	2935	2935	2935	2935	0
107	20240307	171300	117536100	2935	2935	2935	2935	0
108	20240307	171200	117536100	2935	2935	2935	2935	0
109	20240307	171100	117536100	2935	2935	2935	2935	0
110	20240307	171000	117536100	2935	2935	2935	2935	0
111	20240307	170900	117536100	2935	2935	2935	2935	0
112	20240307	170800	117536100	2935	2935	2935	2935	0
113	20240307	170700	117536100	2935	2935	2935	2935	0
114	20240307	170600	117536100	2935	2935	2935	2935	0
115	20240307	170500	117536100	2935	2935	2935	2935	0
116	20240307	170400	117536100	2935	2935	2935	2935	0
117	20240307	170300	117536100	2935	2935	2935	2935	0
118	20240307	170200	117536100	2935	2935	2935	2935	0
119	20240307	170100	117536100	2935	2935	2935	2935	0
120	20240307	170000	117536100	2935	2935	2935	2935	0
121	20240307	165900	117536100	2935	2935	2935	2935	0
122	20240307	165800	117536100	2935	2935	2935	2935	711
123	20240307	165700	117536100	2935	2935	2935	2935	0
124	20240307	165600	117536100	2935	2935	2935	2935	0
125	20240307	165500	117536100	2935	2935	2935	2935	0
126	20240307	165400	117536100	2935	2935	2935	2935	0
127	20240307	165300	117536100	2935	2935	2935	2935	0
128	20240307	165200	117536100	2935	2935	2935	2935	0
129	20240307	165100	117536100	2935	2935	2935	2935	0
130	20240307	165000	117536100	2935	2935	2935	2935	0
131	20240307	164900	117536100	2935	2935	2935	2935	0
132	20240307	164800	117536100	2935	2935	2935	2935	0
133	20240307	164700	117536100	2935	2935	2935	2935	0
134	20240307	164600	117536100	2935	2935	2935	2935	0
135	20240307	164500	117536100	2935	2935	2935	2935	0
136	20240307	164400	117536100	2935	2935	2935	2935	0
137	20240307	164300	117536100	2935	2935	2935	2935	0
138	20240307	164200	117536100	2935	2935	2935	2935	0
139	20240307	164100	117536100	2935	2935	2935	2935	0
140	20240307	164000	117536100	2935	2935	2935	2935	0
141	20240307	163900	117536100	2935	2935	2935	2935	0
142	20240307	163800	117536100	2935	2935	2935	2935	0
143	20240307	163700	117536100	2935	2935	2935	2935	0
144	20240307	163600	117536100	2935	2935	2935	2935	0
145	20240307	163500	117536100	2935	2935	2935	2935	0
146	20240307	163400	117536100	2935	2935	2935	2935	0
147	20240307	163300	117536100	2935	2935	2935	2935	0
148	20240307	163200	117536100	2935	2935	2935	2935	0
149	20240307	163100	117536100	2935	2935	2935	2935	0
150	20240307	163000	117536100	2935	2935	2935	2935	0
151	20240307	162900	117536100	2935	2935	2935	2935	0
152	20240307	162800	117536100	2935	2935	2935	2935	711
153	20240307	162700	117536100	2935	2935	2935	2935	0
154	20240307	162600	117536100	2935	2935	2935	2935	0
155	20240307	162500	117536100	2935	2935	2935	2935	0
156	20240307	162400	117536100	2935	2935	2935	2935	0
157	20240307	162300	117536100	2935	2935	2935	2935	0
158	20240307	162200	117536100	2935	2935	2935	2935	0
159	20240307	162100	117536100	2935	2935	2935	2935	0
160	20240307	162000	117536100	2935	2935	2935	2935	0
161	20240307	161900	117536100	2935	2935	2935	2935	0
162	20240307	161800	117536100	2935	2935	2935	2935	0
163	20240307	161700	117536100	2935	2935	2935	2935	0
164	20240307	161600	117536100	2935	2935	2935	2935	0
165	20240307	161500	117536100	2935	2935	2935	2935	0
166	20240307	161400	117536100	2935	2935	2935	2935	0
167	20240307	161300	117536100	2935	2935	2935	2935	0
168	20240307	161200	117536100	2935	2935	2935	2935	0
169	20240307	161100	117536100	2935	2935	2935	2935	0
170	20240307	161000	117536100	2935	2935	2935	2935	0
171	20240307	160900	117536100	2935	2935	2935	2935	0
172	20240307	160800	117536100	2935	2935	2935	2935	0
173	20240307	160700	117536100	2935	2935	2935	2935	0
174	20240307	160600	117536100	2935	2935	2935	2935	0
175	20240307	160500	117536100	2935	2935	2935	2935	0
176	20240307	160400	117536100	2935	2935	2935	2935	0
177	20240307	160300	117536100	2935	2935	2935	2935	0
178	20240307	160200	117536100	2935	2935	2935	2935	0
179	20240307	160100	117536100	2935	2935	2935	2935	0
180	20240307	160000	117536100	2935	2935	2935	2935	0
181	20240307	155900	117536100	2935	2935	2935	2935	0
182	20240307	155800	117536100	2935	2935	2935	2935	711
183	20240307	155700	117536100	2935	2935	2935	2935	0
184	20240307	155600	117536100	2935	2935	2935	2935	0
185	20240307	155500	117536100	2935	2935	2935	2935	0
186	20240307	155400	117536100	2935	2935	2935	2935	0
187	20240307	155300	117536100	2935	2935	2935	2935	0
188	20240307	155200	117536100	2935	2935	2935	2935	0
189	20240307	155100	117536100	2935	2935	2935	2935	0
190	20240307	155000	117536100	2935	2935	2935	2935	0
191	20240307	154900	117536100	2935	2935	2935	2935	0
192	20240307	154800	117536100	2935	2935	2935	2935	0
193	20240307	154700	117536100	2935	2935	2935	2935	0
194	20240307	154600	117536100	2935	2935	2935	2935	0
195	20240307	154500	117536100	2935	2935	2935	2935	0
196	20240307	154400	117536100	2935	2935	2935	2935	0
197	20240307	154300	117536100	2935	2935	2935	2935	0
198	20240307	154200	117536100	2935	2935	2935	2935	0
199	20240307	154100	117536100	2935	2935	2935	2935	0
200	20240307	154000	117536100	2935	2935	2935	2935	0
201	20240307	153900	117536100	2935	2935	2935	2935	0
202	20240307	153800	117536100	2935	2935	2935	2935	0
203	20240307	153700	117536100	2935	2935	2935	2935	0
204	20240307	153600	117536100	2935	2935	2935	2935	0
205	20240307	153500	117536100	2935	2935	2935	2935	0
206	20240307	153400	117536100	2935	2935	2935	2935	0
207	20240307	153300	117536100	2935	2935	2935	2935	0
208	20240307	153200	117536100	2935	2935	2935	2935	0
209	20240307	153100	117536100	2935	2935	2935	2935	0
210	20240307	153000	117536100	2935	2935	2935	2935	711
211	20240307	152900	115449315	2935	2935	2935	2935	0
212	20240307	152800	115449315	2935	2935	2935	2935	0
213	20240307	152700	115449315	2935	2935	2935	2935	0
214	20240307	152600	115449315	2935	2935	2935	2935	0
215	20240307	152500	115449315	2935	2935	2935	2935	0
216	20240307	152400	115449315	2935	2935	2935	2935	0
217	20240307	152300	115449315	2935	2935	2935	2935	0
218	20240307	152200	115449315	2935	2935	2935	2935	0
219	20240307	152100	115449315	2935	2935	2935	2935	0
220	20240307	152000	115449315	2935	2935	2935	2935	0
221	20240307	151900	115449315	2935	2935	2935	2925	77
222	20240307	151800	115223410	2935	2930	2935	2925	39
223	20240307	151700	115109210	2925	2925	2925	2925	0
224	20240307	151600	115109210	2925	2925	2925	2925	0
225	20240307	151500	115109210	2925	2925	2925	2925	2
226	20240307	151400	115103360	2925	2930	2930	2925	599
227	20240307	151300	113349795	2935	2935	2935	2935	10
228	20240307	151200	113320445	2930	2935	2935	2930	9
229	20240307	151100	113294055	2930	2930	2930	2930	0
230	20240307	151000	113294055	2930	2930	2930	2930	2
231	20240307	150900	113288195	2925	2925	2925	2925	0
232	20240307	150800	113288195	2925	2925	2925	2925	0
233	20240307	150700	113288195	2925	2935	2935	2925	6
234	20240307	150600	113270600	2925	2925	2925	2925	0
235	20240307	150500	113270600	2925	2935	2935	2925	12
236	20240307	150400	113235400	2925	2935	2935	2925	1004
237	20240307	150300	110293690	2925	2925	2925	2925	0
238	20240307	150200	110293690	2925	2925	2925	2925	0
239	20240307	150100	110293690	2925	2935	2935	2925	34
240	20240307	150000	110193980	2925	2925	2925	2925	2
241	20240307	145900	110188130	2935	2935	2935	2925	50
242	20240307	145800	110041480	2925	2935	2935	2925	23
243	20240307	145700	109974025	2925	2925	2925	2925	0
244	20240307	145600	109974025	2925	2925	2925	2925	100
245	20240307	145500	109681525	2930	2930	2930	2930	1000
246	20240307	145400	106751525	2930	2930	2930	2930	0
247	20240307	145300	106751525	2930	2930	2930	2930	0
248	20240307	145200	106751525	2930	2930	2930	2930	0
249	20240307	145100	106751525	2930	2930	2930	2930	10
250	20240307	145000	106722225	2925	2925	2925	2925	0
251	20240307	144900	106722225	2925	2930	2930	2925	445
252	20240307	144800	105418625	2930	2930	2930	2930	12
253	20240307	144700	105383465	2935	2935	2935	2935	0
254	20240307	144600	105383465	2935	2935	2935	2935	0
255	20240307	144500	105383465	2935	2935	2935	2935	0
256	20240307	144400	105383465	2935	2935	2935	2935	0
257	20240307	144300	105383465	2935	2935	2935	2935	0
258	20240307	144200	105383465	2935	2935	2935	2935	0
259	20240307	144100	105383465	2935	2935	2935	2935	1
260	20240307	144000	105380530	2930	2930	2930	2930	2
261	20240307	143900	105374670	2930	2930	2930	2930	600
262	20240307	143800	103616670	2930	2925	2930	2925	1237
263	20240307	143700	99992320	2925	2925	2925	2925	0
264	20240307	143600	99992320	2925	2925	2925	2925	0
265	20240307	143500	99992320	2925	2925	2925	2925	400
266	20240307	143400	98822320	2930	2930	2930	2930	0
267	20240307	143300	98822320	2930	2930	2930	2930	0
268	20240307	143200	98822320	2930	2930	2930	2930	0
269	20240307	143100	98822320	2930	2930	2930	2930	5
270	20240307	143000	98807670	2930	2930	2930	2930	10
271	20240307	142900	98778370	2930	2930	2930	2930	1328
272	20240307	142800	94887330	2935	2935	2935	2935	0
273	20240307	142700	94887330	2935	2935	2935	2935	1
274	20240307	142600	94884395	2935	2935	2935	2935	0
275	20240307	142500	94884395	2935	2935	2935	2935	500
276	20240307	142400	93416895	2935	2935	2935	2935	1
277	20240307	142300	93413960	2935	2935	2935	2935	0
278	20240307	142200	93413960	2935	2935	2935	2935	0
279	20240307	142100	93413960	2935	2935	2935	2935	0
280	20240307	142000	93413960	2935	2935	2935	2935	0
281	20240307	141900	93413960	2935	2935	2935	2935	0
282	20240307	141800	93413960	2935	2935	2935	2935	0
283	20240307	141700	93413960	2935	2935	2935	2935	0
284	20240307	141600	93413960	2935	2935	2935	2935	0
285	20240307	141500	93413960	2935	2935	2935	2935	31
286	20240307	141400	93322975	2935	2935	2935	2935	0
287	20240307	141300	93322975	2935	2935	2935	2935	0
288	20240307	141200	93322975	2935	2935	2935	2935	0
289	20240307	141100	93322975	2935	2935	2935	2935	131
290	20240307	141000	92938490	2935	2935	2935	2935	0
291	20240307	140900	92938490	2935	2935	2935	2935	0
292	20240307	140800	92938490	2935	2935	2935	2935	20
293	20240307	140700	92879790	2935	2935	2935	2935	0
294	20240307	140600	92879790	2935	2935	2935	2935	2
295	20240307	140500	92873920	2930	2930	2930	2930	1100
296	20240307	140400	89650920	2935	2935	2935	2935	0
297	20240307	140300	89650920	2935	2935	2935	2935	50
298	20240307	140200	89504170	2935	2935	2935	2935	41
299	20240307	140100	89383835	2930	2930	2930	2930	0
300	20240307	140000	89383835	2930	2930	2930	2930	0
301	20240307	135900	89383835	2930	2930	2930	2930	0
302	20240307	135800	89383835	2930	2935	2935	2930	501
303	20240307	135700	87915900	2935	2935	2935	2935	0
304	20240307	135600	87915900	2935	2935	2935	2935	0
305	20240307	135500	87915900	2935	2935	2935	2935	0
306	20240307	135400	87915900	2935	2935	2935	2935	0
307	20240307	135300	87915900	2935	2935	2935	2935	1
308	20240307	135200	87912965	2930	2930	2930	2930	0
309	20240307	135100	87912965	2930	2930	2930	2930	510
310	20240307	135000	86418665	2930	2930	2930	2930	341
311	20240307	134900	85419535	2930	2930	2930	2930	0
312	20240307	134800	85419535	2930	2930	2930	2930	0
313	20240307	134700	85419535	2930	2930	2930	2930	0
314	20240307	134600	85419535	2930	2930	2930	2930	0
315	20240307	134500	85419535	2930	2930	2930	2930	0
316	20240307	134400	85419535	2930	2930	2930	2930	70
317	20240307	134300	85214435	2935	2935	2935	2935	0
318	20240307	134200	85214435	2935	2935	2935	2935	0
319	20240307	134100	85214435	2935	2935	2935	2935	34
320	20240307	134000	85114645	2935	2935	2935	2935	0
321	20240307	133900	85114645	2935	2935	2935	2935	10
322	20240307	133800	85085295	2935	2935	2935	2935	0
323	20240307	133700	85085295	2935	2935	2935	2935	10
324	20240307	133600	85055945	2935	2935	2935	2935	0
325	20240307	133500	85055945	2935	2935	2935	2935	270
326	20240307	133400	84263495	2935	2935	2935	2935	0
327	20240307	133300	84263495	2935	2935	2935	2935	0
328	20240307	133200	84263495	2935	2935	2935	2935	0
329	20240307	133100	84263495	2935	2935	2935	2935	0
330	20240307	133000	84263495	2935	2935	2935	2935	0
331	20240307	132900	84263495	2935	2935	2935	2935	10
332	20240307	132800	84234145	2935	2935	2935	2935	10
333	20240307	132700	84204795	2935	2935	2935	2935	0
334	20240307	132600	84204795	2935	2935	2935	2935	1
335	20240307	132500	84201860	2935	2935	2935	2935	0
336	20240307	132400	84201860	2935	2935	2935	2935	0
337	20240307	132300	84201860	2935	2935	2935	2935	0
338	20240307	132200	84201860	2935	2935	2935	2935	0
339	20240307	132100	84201860	2935	2935	2935	2935	12
340	20240307	132000	84166640	2935	2935	2935	2935	0
341	20240307	131900	84166640	2935	2935	2935	2935	34
342	20240307	131800	84066850	2935	2935	2935	2935	0
343	20240307	131700	84066850	2935	2935	2935	2935	0
344	20240307	131600	84066850	2935	2935	2935	2935	0
345	20240307	131500	84066850	2935	2935	2935	2935	273
346	20240307	131400	83265595	2935	2935	2935	2935	0
347	20240307	131300	83265595	2935	2935	2935	2935	0
348	20240307	131200	83265595	2935	2935	2935	2935	512
349	20240307	131100	81762875	2930	2930	2930	2930	0
350	20240307	131000	81762875	2930	2930	2930	2930	36
351	20240307	130900	81657395	2935	2935	2935	2935	0
352	20240307	130800	81657395	2935	2935	2935	2935	0
353	20240307	130700	81657395	2935	2935	2935	2935	0
354	20240307	130600	81657395	2935	2930	2935	2930	583
355	20240307	130500	79946505	2935	2935	2935	2935	0
356	20240307	130400	79946505	2935	2935	2935	2935	0
357	20240307	130300	79946505	2935	2935	2935	2935	0
358	20240307	130200	79946505	2935	2935	2935	2935	0
359	20240307	130100	79946505	2935	2935	2935	2935	0
360	20240307	130000	79946505	2935	2935	2935	2935	0
361	20240307	125900	79946505	2935	2935	2935	2935	0
362	20240307	125800	79946505	2935	2935	2935	2935	0
363	20240307	125700	79946505	2935	2935	2935	2935	0
364	20240307	125600	79946505	2935	2935	2935	2935	0
365	20240307	125500	79946505	2935	2935	2935	2935	0
366	20240307	125400	79946505	2935	2935	2935	2935	0
367	20240307	125300	79946505	2935	2935	2935	2935	200
368	20240307	125200	79359505	2935	2935	2935	2935	10
369	20240307	125100	79330155	2935	2935	2935	2935	0
370	20240307	125000	79330155	2935	2935	2935	2935	34
371	20240307	124900	79230365	2930	2930	2930	2930	0
372	20240307	124800	79230365	2930	2930	2930	2930	0
373	20240307	124700	79230365	2930	2930	2930	2930	0
374	20240307	124600	79230365	2930	2930	2930	2930	0
375	20240307	124500	79230365	2930	2930	2935	2930	629
376	20240307	124400	77387250	2930	2925	2930	2925	86
377	20240307	124300	77135650	2930	2940	2940	2930	129
378	20240307	124200	76757430	2940	2940	2940	2940	0
379	20240307	124100	76757430	2940	2940	2940	2940	0
380	20240307	124000	76757430	2940	2940	2940	2940	0
381	20240307	123900	76757430	2940	2940	2940	2940	0
382	20240307	123800	76757430	2940	2940	2940	2940	0
383	20240307	123700	76757430	2940	2940	2940	2940	0
384	20240307	123600	76757430	2940	2940	2940	2940	0
385	20240307	123500	76757430	2940	2940	2940	2940	2
386	20240307	123400	76751550	2940	2940	2940	2940	0
387	20240307	123300	76751550	2940	2940	2940	2940	0
388	20240307	123200	76751550	2940	2940	2940	2940	0
389	20240307	123100	76751550	2940	2940	2940	2940	0
390	20240307	123000	76751550	2940	2940	2940	2940	0
391	20240307	122900	76751550	2940	2940	2940	2940	0
392	20240307	122800	76751550	2940	2940	2940	2940	34
393	20240307	122700	76651590	2940	2940	2940	2940	0
394	20240307	122600	76651590	2940	2940	2940	2940	0
395	20240307	122500	76651590	2940	2940	2940	2940	0
396	20240307	122400	76651590	2940	2940	2940	2940	0
397	20240307	122300	76651590	2940	2940	2940	2940	0
398	20240307	122200	76651590	2940	2940	2940	2940	52
399	20240307	122100	76498710	2940	2940	2940	2940	0
400	20240307	122000	76498710	2940	2940	2940	2940	0
401	20240307	121900	76498710	2940	2940	2940	2940	0
402	20240307	121800	76498710	2940	2940	2940	2940	17
403	20240307	121700	76448730	2940	2940	2940	2940	0
404	20240307	121600	76448730	2940	2940	2940	2940	10
405	20240307	121500	76419330	2935	2935	2935	2935	272
406	20240307	121400	75621010	2940	2940	2940	2940	0
407	20240307	121300	75621010	2940	2940	2940	2940	200
408	20240307	121200	75033010	2940	2940	2940	2940	0
409	20240307	121100	75033010	2940	2940	2940	2940	0
410	20240307	121000	75033010	2940	2930	2940	2930	55
411	20240307	120900	74871755	2935	2935	2935	2935	0
412	20240307	120800	74871755	2935	2935	2935	2935	1200
413	20240307	120700	71349755	2930	2930	2930	2930	0
414	20240307	120600	71349755	2930	2930	2930	2930	0
415	20240307	120500	71349755	2930	2930	2930	2930	133
416	20240307	120400	70960065	2930	2925	2930	2925	591
417	20240307	120300	69228885	2930	2930	2930	2930	0
418	20240307	120200	69228885	2930	2930	2930	2930	0
419	20240307	120100	69228885	2930	2930	2930	2930	0
420	20240307	120000	69228885	2930	2930	2930	2930	0
421	20240307	115900	69228885	2930	2930	2930	2930	14
422	20240307	115800	69187865	2930	2930	2930	2930	0
423	20240307	115700	69187865	2930	2930	2930	2930	0
424	20240307	115600	69187865	2930	2930	2930	2930	350
425	20240307	115500	68162365	2930	2930	2930	2930	0
426	20240307	115400	68162365	2930	2930	2930	2930	0
427	20240307	115300	68162365	2930	2930	2930	2930	6
428	20240307	115200	68144785	2930	2930	2930	2930	3
429	20240307	115100	68135995	2930	2930	2930	2930	5
430	20240307	115000	68121345	2930	2930	2930	2930	10
431	20240307	114900	68092045	2925	2925	2925	2925	0
432	20240307	114800	68092045	2925	2925	2925	2925	0
433	20240307	114700	68092045	2925	2925	2925	2925	0
434	20240307	114600	68092045	2925	2925	2925	2925	0
435	20240307	114500	68092045	2925	2925	2925	2925	0
436	20240307	114400	68092045	2925	2925	2925	2925	0
437	20240307	114300	68092045	2925	2925	2925	2925	0
438	20240307	114200	68092045	2925	2925	2925	2925	1000
439	20240307	114100	65167045	2930	2930	2930	2930	900
440	20240307	114000	62530045	2930	2930	2930	2930	0
441	20240307	113900	62530045	2930	2930	2930	2930	0
442	20240307	113800	62530045	2930	2930	2930	2930	0
443	20240307	113700	62530045	2930	2930	2930	2930	0
444	20240307	113600	62530045	2930	2935	2935	2930	763
445	20240307	113500	60294400	2935	2935	2935	2935	4
446	20240307	113400	60282660	2935	2935	2935	2935	0
447	20240307	113300	60282660	2935	2935	2935	2935	77
448	20240307	113200	60056665	2940	2940	2940	2940	0
449	20240307	113100	60056665	2940	2940	2940	2940	0
450	20240307	113000	60056665	2940	2940	2940	2940	0
451	20240307	112900	60056665	2940	2940	2940	2940	0
452	20240307	112800	60056665	2940	2940	2940	2940	0
453	20240307	112700	60056665	2940	2940	2940	2940	0
454	20240307	112600	60056665	2940	2940	2940	2940	0
455	20240307	112500	60056665	2940	2940	2940	2940	0
456	20240307	112400	60056665	2940	2940	2940	2940	100
457	20240307	112300	59762665	2940	2940	2940	2940	0
458	20240307	112200	59762665	2940	2940	2940	2940	0
459	20240307	112100	59762665	2940	2940	2940	2940	10
460	20240307	112000	59733265	2935	2935	2935	2935	70
461	20240307	111900	59527815	2935	2935	2935	2935	0
462	20240307	111800	59527815	2935	2935	2935	2935	0
463	20240307	111700	59527815	2935	2935	2935	2935	0
464	20240307	111600	59527815	2935	2935	2935	2935	0
465	20240307	111500	59527815	2935	2935	2935	2935	166
466	20240307	111400	59040605	2935	2935	2935	2935	0
467	20240307	111300	59040605	2935	2935	2935	2935	0
468	20240307	111200	59040605	2935	2935	2935	2935	600
469	20240307	111100	57279605	2940	2940	2940	2940	0
470	20240307	111000	57279605	2940	2940	2940	2940	0
471	20240307	110900	57279605	2940	2940	2940	2940	0
472	20240307	110800	57279605	2940	2940	2940	2940	0
473	20240307	110700	57279605	2940	2940	2940	2940	0
474	20240307	110600	57279605	2940	2940	2940	2940	0
475	20240307	110500	57279605	2940	2940	2940	2940	0
476	20240307	110400	57279605	2940	2940	2940	2940	4
477	20240307	110300	57267845	2935	2935	2935	2935	1
478	20240307	110200	57264910	2935	2935	2935	2935	0
479	20240307	110100	57264910	2935	2935	2935	2935	0
480	20240307	110000	57264910	2935	2935	2935	2935	0
481	20240307	105900	57264910	2935	2935	2935	2935	0
482	20240307	105800	57264910	2935	2935	2935	2935	0
483	20240307	105700	57264910	2935	2935	2935	2935	0
484	20240307	105600	57264910	2935	2935	2935	2935	467
485	20240307	105500	55894265	2930	2930	2930	2930	149
486	20240307	105400	55457695	2930	2930	2930	2930	0
487	20240307	105300	55457695	2930	2930	2930	2930	10
488	20240307	105200	55428395	2925	2925	2925	2925	0
489	20240307	105100	55428395	2925	2925	2925	2925	0
490	20240307	105000	55428395	2925	2925	2925	2925	0
491	20240307	104900	55428395	2925	2925	2930	2925	136
492	20240307	104800	55030590	2930	2930	2930	2930	10
493	20240307	104700	55001290	2930	2930	2930	2930	2
494	20240307	104600	54995430	2930	2930	2930	2930	0
495	20240307	104500	54995430	2930	2930	2930	2930	500
496	20240307	104400	53530430	2925	2925	2925	2925	115
497	20240307	104300	53194055	2930	2930	2930	2930	301
498	20240307	104200	52312125	2930	2930	2930	2930	0
499	20240307	104100	52312125	2930	2930	2930	2930	0
500	20240307	104000	52312125	2930	2930	2930	2930	0
501	20240307	103900	52312125	2930	2935	2935	2930	740
502	20240307	103800	50142270	2940	2940	2940	2940	0
503	20240307	103700	50142270	2940	2940	2940	2940	40
504	20240307	103600	50024670	2940	2940	2940	2940	0
505	20240307	103500	50024670	2940	2940	2940	2940	1
506	20240307	103400	50021730	2935	2935	2935	2935	50
507	20240307	103300	49874980	2935	2935	2935	2935	0
508	20240307	103200	49874980	2935	2940	2940	2935	110
509	20240307	103100	49552105	2940	2940	2940	2940	0
510	20240307	103000	49552105	2940	2940	2940	2940	0
511	20240307	102900	49552105	2940	2935	2940	2935	410
512	20240307	102800	48348705	2940	2940	2940	2940	0
513	20240307	102700	48348705	2940	2940	2940	2940	0
514	20240307	102600	48348705	2940	2940	2940	2940	61
515	20240307	102500	48169365	2935	2935	2935	2935	0
516	20240307	102400	48169365	2935	2935	2935	2935	0
517	20240307	102300	48169365	2935	2935	2935	2935	1000
518	20240307	102200	45234365	2940	2940	2940	2940	0
519	20240307	102100	45234365	2940	2940	2940	2940	0
520	20240307	102000	45234365	2940	2940	2940	2940	15
521	20240307	101900	45190265	2940	2940	2940	2940	0
522	20240307	101800	45190265	2940	2940	2940	2940	1
523	20240307	101700	45187325	2940	2940	2940	2940	1
524	20240307	101600	45184385	2940	2940	2940	2940	81
525	20240307	101500	44946245	2940	2940	2940	2940	273
526	20240307	101400	44143625	2940	2940	2940	2940	0
527	20240307	101300	44143625	2940	2940	2940	2940	0
528	20240307	101200	44143625	2940	2940	2940	2940	0
529	20240307	101100	44143625	2940	2940	2940	2940	80
530	20240307	101000	43908425	2935	2935	2935	2935	35
531	20240307	100900	43805700	2935	2935	2935	2935	0
532	20240307	100800	43805700	2935	2935	2935	2935	0
533	20240307	100700	43805700	2935	2935	2935	2935	40
534	20240307	100600	43688300	2935	2935	2935	2935	0
535	20240307	100500	43688300	2935	2935	2935	2935	200
536	20240307	100400	43101300	2935	2935	2935	2935	0
537	20240307	100300	43101300	2935	2935	2935	2935	0
538	20240307	100200	43101300	2935	2935	2935	2935	1
539	20240307	100100	43098365	2940	2940	2940	2940	0
540	20240307	100000	43098365	2940	2940	2940	2940	0
541	20240307	095900	43098365	2940	2940	2940	2940	0
542	20240307	095800	43098365	2940	2940	2940	2940	0
543	20240307	095700	43098365	2940	2940	2940	2940	30
544	20240307	095600	43010165	2940	2940	2940	2940	0
545	20240307	095500	43010165	2940	2940	2940	2940	0
546	20240307	095400	43010165	2940	2940	2940	2940	10
547	20240307	095300	42980765	2935	2935	2935	2935	0
548	20240307	095200	42980765	2935	2935	2935	2935	140
549	20240307	095100	42569865	2940	2940	2940	2940	0
550	20240307	095000	42569865	2940	2940	2940	2940	0
551	20240307	094900	42569865	2940	2940	2940	2940	0
552	20240307	094800	42569865	2940	2945	2945	2940	130
553	20240307	094700	42187515	2945	2945	2945	2945	0
554	20240307	094600	42187515	2945	2945	2945	2945	0
555	20240307	094500	42187515	2945	2945	2945	2945	50
556	20240307	094400	42040265	2945	2945	2945	2945	3
557	20240307	094300	42031430	2945	2945	2945	2945	0
558	20240307	094200	42031430	2945	2945	2945	2945	1
559	20240307	094100	42028485	2945	2945	2945	2945	11
560	20240307	094000	41996090	2945	2945	2945	2945	13
561	20240307	093900	41957805	2945	2945	2945	2945	7
562	20240307	093800	41937190	2945	2945	2945	2945	8
563	20240307	093700	41913630	2945	2945	2945	2945	0
564	20240307	093600	41913630	2945	2945	2945	2945	0
565	20240307	093500	41913630	2945	2945	2945	2945	1
566	20240307	093400	41910685	2940	2940	2940	2940	38
567	20240307	093300	41798965	2940	2940	2940	2940	0
568	20240307	093200	41798965	2940	2940	2940	2940	12
569	20240307	093100	41763685	2940	2940	2940	2940	0
570	20240307	093000	41763685	2940	2940	2940	2940	0
571	20240307	092900	41763685	2940	2940	2940	2940	500
572	20240307	092800	40293685	2940	2940	2940	2940	0
573	20240307	092700	40293685	2940	2940	2940	2940	1000
574	20240307	092600	37353685	2940	2940	2940	2940	0
575	20240307	092500	37353685	2940	2940	2940	2940	0
576	20240307	092400	37353685	2940	2940	2940	2940	1
577	20240307	092300	37350745	2940	2940	2940	2940	0
578	20240307	092200	37350745	2940	2940	2940	2940	78
579	20240307	092100	37121425	2940	2940	2940	2940	213
580	20240307	092000	36495205	2940	2940	2940	2940	70
581	20240307	091900	36289405	2935	2935	2935	2935	0
582	20240307	091800	36289405	2935	2935	2935	2935	0
583	20240307	091700	36289405	2935	2935	2935	2935	0
584	20240307	091600	36289405	2935	2935	2935	2935	0
585	20240307	091500	36289405	2935	2935	2935	2935	0
586	20240307	091400	36289405	2935	2945	2945	2935	120
587	20240307	091300	35936335	2970	2945	2970	2945	849
588	20240307	091200	33427920	2940	2940	2940	2940	0
589	20240307	091100	33427920	2940	2945	2970	2940	505
590	20240307	091000	31928810	2945	2935	2990	2930	1895
591	20240307	090900	26344135	2940	2950	2990	2935	3133
592	20240307	090800	17097300	2940	2940	2940	2940	1
593	20240307	090700	17094360	2955	2955	2955	2955	0
594	20240307	090600	17094360	2955	2955	2955	2955	88
595	20240307	090500	16834320	2960	2960	2960	2960	0
596	20240307	090400	16834320	2960	2945	2960	2945	1939
597	20240307	090300	11101625	2935	2935	2935	2935	646
598	20240307	090200	9205615	2935	2935	2935	2935	0
599	20240307	090100	9205615	2935	2935	2935	2935	5
600	20240307	090000	9190940	2925	2945	2960	2925	3111