KissMeData/002200/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	183600	416010530	2975	2975	2975	2975	2693
3	20240313	183500	416010530	2975	2975	2975	2975	0
4	20240313	183400	416010530	2975	2975	2975	2975	0
5	20240313	183300	416010530	2975	2975	2975	2975	0
6	20240313	183200	416010530	2975	2975	2975	2975	0
7	20240313	183100	416010530	2975	2975	2975	2975	0
8	20240313	183000	416010530	2975	2975	2975	2975	0
9	20240313	182900	416010530	2975	2975	2975	2975	0
10	20240313	182800	416010530	2975	2975	2975	2975	0
11	20240313	182700	416010530	2975	2975	2975	2975	0
12	20240313	182600	416010530	2975	2975	2975	2975	0
13	20240313	182500	416010530	2975	2975	2975	2975	0
14	20240313	182400	416010530	2975	2975	2975	2975	0
15	20240313	182300	416010530	2975	2975	2975	2975	0
16	20240313	182200	416010530	2975	2975	2975	2975	0
17	20240313	182100	416010530	2975	2975	2975	2975	0
18	20240313	182000	416010530	2975	2975	2975	2975	0
19	20240313	181900	416010530	2975	2975	2975	2975	0
20	20240313	181800	416010530	2975	2975	2975	2975	0
21	20240313	181700	416010530	2975	2975	2975	2975	0
22	20240313	181600	416010530	2975	2975	2975	2975	0
23	20240313	181500	416010530	2975	2975	2975	2975	0
24	20240313	181400	416010530	2975	2975	2975	2975	0
25	20240313	181300	416010530	2975	2975	2975	2975	0
26	20240313	181200	416010530	2975	2975	2975	2975	0
27	20240313	181100	416010530	2975	2975	2975	2975	0
28	20240313	181000	416010530	2975	2975	2975	2975	0
29	20240313	180900	416010530	2975	2975	2975	2975	0
30	20240313	180800	416010530	2975	2975	2975	2975	0
31	20240313	180700	416010530	2975	2975	2975	2975	0
32	20240313	180600	416010530	2975	2975	2975	2975	2693
33	20240313	180500	416010530	2975	2975	2975	2975	0
34	20240313	180400	416010530	2975	2975	2975	2975	0
35	20240313	180300	416010530	2975	2975	2975	2975	0
36	20240313	180200	416010530	2975	2975	2975	2975	0
37	20240313	180100	416010530	2975	2975	2975	2975	0
38	20240313	180000	416010530	2975	2975	2975	2975	0
39	20240313	175900	416010530	2975	2975	2975	2975	0
40	20240313	175800	416010530	2975	2975	2975	2975	0
41	20240313	175700	416010530	2975	2975	2975	2975	0
42	20240313	175600	416010530	2975	2975	2975	2975	0
43	20240313	175500	416010530	2975	2975	2975	2975	0
44	20240313	175400	416010530	2975	2975	2975	2975	0
45	20240313	175300	416010530	2975	2975	2975	2975	0
46	20240313	175200	416010530	2975	2975	2975	2975	0
47	20240313	175100	416010530	2975	2975	2975	2975	0
48	20240313	175000	416010530	2975	2975	2975	2975	0
49	20240313	174900	416010530	2975	2975	2975	2975	0
50	20240313	174800	416010530	2975	2975	2975	2975	0
51	20240313	174700	416010530	2975	2975	2975	2975	0
52	20240313	174600	416010530	2975	2975	2975	2975	0
53	20240313	174500	416010530	2975	2975	2975	2975	0
54	20240313	174400	416010530	2975	2975	2975	2975	0
55	20240313	174300	416010530	2975	2975	2975	2975	0
56	20240313	174200	416010530	2975	2975	2975	2975	0
57	20240313	174100	416010530	2975	2975	2975	2975	0
58	20240313	174000	416010530	2975	2975	2975	2975	0
59	20240313	173900	416010530	2975	2975	2975	2975	0
60	20240313	173800	416010530	2975	2975	2975	2975	0
61	20240313	173700	416010530	2975	2975	2975	2975	0
62	20240313	173600	416010530	2975	2975	2975	2975	2693
63	20240313	173500	416010530	2975	2975	2975	2975	0
64	20240313	173400	416010530	2975	2975	2975	2975	0
65	20240313	173300	416010530	2975	2975	2975	2975	0
66	20240313	173200	416010530	2975	2975	2975	2975	0
67	20240313	173100	416010530	2975	2975	2975	2975	0
68	20240313	173000	416010530	2975	2975	2975	2975	0
69	20240313	172900	416010530	2975	2975	2975	2975	0
70	20240313	172800	416010530	2975	2975	2975	2975	0
71	20240313	172700	416010530	2975	2975	2975	2975	0
72	20240313	172600	416010530	2975	2975	2975	2975	0
73	20240313	172500	416010530	2975	2975	2975	2975	0
74	20240313	172400	416010530	2975	2975	2975	2975	0
75	20240313	172300	416010530	2975	2975	2975	2975	0
76	20240313	172200	416010530	2975	2975	2975	2975	0
77	20240313	172100	416010530	2975	2975	2975	2975	0
78	20240313	172000	416010530	2975	2975	2975	2975	0
79	20240313	171900	416010530	2975	2975	2975	2975	0
80	20240313	171800	416010530	2975	2975	2975	2975	0
81	20240313	171700	416010530	2975	2975	2975	2975	0
82	20240313	171600	416010530	2975	2975	2975	2975	0
83	20240313	171500	416010530	2975	2975	2975	2975	0
84	20240313	171400	416010530	2975	2975	2975	2975	0
85	20240313	171300	416010530	2975	2975	2975	2975	0
86	20240313	171200	416010530	2975	2975	2975	2975	0
87	20240313	171100	416010530	2975	2975	2975	2975	0
88	20240313	171000	416010530	2975	2975	2975	2975	0
89	20240313	170900	416010530	2975	2975	2975	2975	0
90	20240313	170800	416010530	2975	2975	2975	2975	0
91	20240313	170700	416010530	2975	2975	2975	2975	0
92	20240313	170600	416010530	2975	2975	2975	2975	2693
93	20240313	170500	416010530	2975	2975	2975	2975	0
94	20240313	170400	416010530	2975	2975	2975	2975	0
95	20240313	170300	416010530	2975	2975	2975	2975	0
96	20240313	170200	416010530	2975	2975	2975	2975	0
97	20240313	170100	416010530	2975	2975	2975	2975	0
98	20240313	170000	416010530	2975	2975	2975	2975	0
99	20240313	165900	416010530	2975	2975	2975	2975	0
100	20240313	165800	416010530	2975	2975	2975	2975	0
101	20240313	165700	416010530	2975	2975	2975	2975	0
102	20240313	165600	416010530	2975	2975	2975	2975	0
103	20240313	165500	416010530	2975	2975	2975	2975	0
104	20240313	165400	416010530	2975	2975	2975	2975	0
105	20240313	165300	416010530	2975	2975	2975	2975	0
106	20240313	165200	416010530	2975	2975	2975	2975	0
107	20240313	165100	416010530	2975	2975	2975	2975	0
108	20240313	165000	416010530	2975	2975	2975	2975	0
109	20240313	164900	416010530	2975	2975	2975	2975	0
110	20240313	164800	416010530	2975	2975	2975	2975	0
111	20240313	164700	416010530	2975	2975	2975	2975	0
112	20240313	164600	416010530	2975	2975	2975	2975	0
113	20240313	164500	416010530	2975	2975	2975	2975	0
114	20240313	164400	416010530	2975	2975	2975	2975	0
115	20240313	164300	416010530	2975	2975	2975	2975	0
116	20240313	164200	416010530	2975	2975	2975	2975	0
117	20240313	164100	416010530	2975	2975	2975	2975	0
118	20240313	164000	416010530	2975	2975	2975	2975	0
119	20240313	163900	416010530	2975	2975	2975	2975	0
120	20240313	163800	416010530	2975	2975	2975	2975	0
121	20240313	163700	416010530	2975	2975	2975	2975	0
122	20240313	163600	416010530	2975	2975	2975	2975	2693
123	20240313	163500	416010530	2975	2975	2975	2975	0
124	20240313	163400	416010530	2975	2975	2975	2975	0
125	20240313	163300	416010530	2975	2975	2975	2975	0
126	20240313	163200	416010530	2975	2975	2975	2975	0
127	20240313	163100	416010530	2975	2975	2975	2975	0
128	20240313	163000	416010530	2975	2975	2975	2975	0
129	20240313	162900	416010530	2975	2975	2975	2975	0
130	20240313	162800	416010530	2975	2975	2975	2975	0
131	20240313	162700	416010530	2975	2975	2975	2975	0
132	20240313	162600	416010530	2975	2975	2975	2975	0
133	20240313	162500	416010530	2975	2975	2975	2975	0
134	20240313	162400	416010530	2975	2975	2975	2975	0
135	20240313	162300	416010530	2975	2975	2975	2975	0
136	20240313	162200	416010530	2975	2975	2975	2975	0
137	20240313	162100	416010530	2975	2975	2975	2975	0
138	20240313	162000	416010530	2975	2975	2975	2975	0
139	20240313	161900	416010530	2975	2975	2975	2975	0
140	20240313	161800	416010530	2975	2975	2975	2975	0
141	20240313	161700	416010530	2975	2975	2975	2975	0
142	20240313	161600	416010530	2975	2975	2975	2975	0
143	20240313	161500	416010530	2975	2975	2975	2975	0
144	20240313	161400	416010530	2975	2975	2975	2975	0
145	20240313	161300	416010530	2975	2975	2975	2975	0
146	20240313	161200	416010530	2975	2975	2975	2975	0
147	20240313	161100	416010530	2975	2975	2975	2975	0
148	20240313	161000	416010530	2975	2975	2975	2975	0
149	20240313	160900	416010530	2975	2975	2975	2975	0
150	20240313	160800	416010530	2975	2975	2975	2975	0
151	20240313	160700	416010530	2975	2975	2975	2975	0
152	20240313	160600	416010530	2975	2975	2975	2975	2693
153	20240313	160500	416010530	2975	2975	2975	2975	0
154	20240313	160400	416010530	2975	2975	2975	2975	0
155	20240313	160300	416010530	2975	2975	2975	2975	0
156	20240313	160200	416010530	2975	2975	2975	2975	0
157	20240313	160100	416010530	2975	2975	2975	2975	0
158	20240313	160000	416010530	2975	2975	2975	2975	0
159	20240313	155900	416010530	2975	2975	2975	2975	0
160	20240313	155800	416010530	2975	2975	2975	2975	0
161	20240313	155700	416010530	2975	2975	2975	2975	0
162	20240313	155600	416010530	2975	2975	2975	2975	0
163	20240313	155500	416010530	2975	2975	2975	2975	0
164	20240313	155400	416010530	2975	2975	2975	2975	0
165	20240313	155300	416010530	2975	2975	2975	2975	0
166	20240313	155200	416010530	2975	2975	2975	2975	0
167	20240313	155100	416010530	2975	2975	2975	2975	0
168	20240313	155000	416010530	2975	2975	2975	2975	0
169	20240313	154900	416010530	2975	2975	2975	2975	0
170	20240313	154800	416010530	2975	2975	2975	2975	0
171	20240313	154700	416010530	2975	2975	2975	2975	0
172	20240313	154600	416010530	2975	2975	2975	2975	0
173	20240313	154500	416010530	2975	2975	2975	2975	0
174	20240313	154400	416010530	2975	2975	2975	2975	0
175	20240313	154300	416010530	2975	2975	2975	2975	0
176	20240313	154200	416010530	2975	2975	2975	2975	0
177	20240313	154100	416010530	2975	2975	2975	2975	0
178	20240313	154000	416010530	2975	2975	2975	2975	0
179	20240313	153900	416010530	2975	2975	2975	2975	0
180	20240313	153800	416010530	2975	2975	2975	2975	0
181	20240313	153700	416010530	2975	2975	2975	2975	0
182	20240313	153600	416010530	2975	2975	2975	2975	2693
183	20240313	153500	416010530	2975	2975	2975	2975	0
184	20240313	153400	416010530	2975	2975	2975	2975	0
185	20240313	153300	416010530	2975	2975	2975	2975	0
186	20240313	153200	416010530	2975	2975	2975	2975	0
187	20240313	153100	416010530	2975	2975	2975	2975	0
188	20240313	153000	416010530	2975	2975	2975	2975	2693
189	20240313	152900	407998855	2975	2975	2975	2975	0
190	20240313	152800	407998855	2975	2975	2975	2975	0
191	20240313	152700	407998855	2975	2975	2975	2975	0
192	20240313	152600	407998855	2975	2975	2975	2975	0
193	20240313	152500	407998855	2975	2975	2975	2975	0
194	20240313	152400	407998855	2975	2975	2975	2975	0
195	20240313	152300	407998855	2975	2975	2975	2975	0
196	20240313	152200	407998855	2975	2975	2975	2975	0
197	20240313	152100	407998855	2975	2975	2975	2975	0
198	20240313	152000	407998855	2975	2975	2975	2975	0
199	20240313	151900	407998855	2975	2970	2975	2970	3097
200	20240313	151800	398785365	2975	2975	2975	2975	0
201	20240313	151700	398785365	2975	2975	2975	2975	18
202	20240313	151600	398731815	2970	2965	2970	2965	2317
203	20240313	151500	391851970	2965	2965	2965	2965	1018
204	20240313	151400	388833600	2965	2965	2965	2965	276
205	20240313	151300	388015260	2965	2965	2965	2965	0
206	20240313	151200	388015260	2965	2965	2965	2965	500
207	20240313	151100	386532760	2965	2965	2965	2965	329
208	20240313	151000	385557275	2965	2960	2965	2960	13
209	20240313	150900	385518785	2965	2965	2965	2965	0
210	20240313	150800	385518785	2965	2965	2965	2965	0
211	20240313	150700	385518785	2965	2965	2965	2965	10
212	20240313	150600	385489135	2965	2965	2965	2965	0
213	20240313	150500	385489135	2965	2965	2965	2965	50
214	20240313	150400	385340885	2965	2965	2965	2965	0
215	20240313	150300	385340885	2965	2965	2965	2965	300
216	20240313	150200	384451385	2965	2965	2965	2965	0
217	20240313	150100	384451385	2965	2965	2965	2965	0
218	20240313	150000	384451385	2965	2965	2965	2965	0
219	20240313	145900	384451385	2965	2965	2965	2965	1
220	20240313	145800	384448420	2965	2965	2965	2965	29
221	20240313	145700	384362435	2965	2960	2965	2960	1384
222	20240313	145600	380260730	2960	2955	2960	2955	1051
223	20240313	145500	377152795	2960	2960	2960	2960	0
224	20240313	145400	377152795	2960	2960	2960	2960	0
225	20240313	145300	377152795	2960	2960	2960	2960	0
226	20240313	145200	377152795	2960	2960	2960	2960	0
227	20240313	145100	377152795	2960	2960	2960	2960	0
228	20240313	145000	377152795	2960	2960	2960	2960	0
229	20240313	144900	377152795	2960	2960	2960	2960	200
230	20240313	144800	376560795	2960	2960	2960	2960	856
231	20240313	144700	374027035	2960	2960	2960	2960	0
232	20240313	144600	374027035	2960	2960	2960	2960	446
233	20240313	144500	372706875	2965	2955	2965	2955	61
234	20240313	144400	372526440	2965	2965	2965	2965	0
235	20240313	144300	372526440	2965	2965	2965	2965	0
236	20240313	144200	372526440	2965	2965	2965	2965	0
237	20240313	144100	372526440	2965	2965	2965	2965	25
238	20240313	144000	372452315	2965	2965	2965	2965	18
239	20240313	143900	372398945	2955	2955	2955	2955	37
240	20240313	143800	372289610	2955	2955	2955	2955	0
241	20240313	143700	372289610	2955	2955	2955	2955	0
242	20240313	143600	372289610	2955	2955	2955	2955	39
243	20240313	143500	372174365	2955	2955	2955	2955	0
244	20240313	143400	372174365	2955	2955	2955	2955	0
245	20240313	143300	372174365	2955	2955	2955	2955	38
246	20240313	143200	372062075	2965	2965	2965	2965	0
247	20240313	143100	372062075	2965	2965	2965	2965	0
248	20240313	143000	372062075	2965	2965	2965	2965	3
249	20240313	142900	372053180	2965	2965	2965	2965	4
250	20240313	142800	372041320	2970	2970	2970	2970	18
251	20240313	142700	371987860	2955	2955	2955	2955	41
252	20240313	142600	371866705	2955	2955	2955	2955	0
253	20240313	142500	371866705	2955	2960	2960	2955	500
254	20240313	142400	370387090	2970	2970	2970	2970	51
255	20240313	142300	370235620	2970	2970	2970	2970	471
256	20240313	142200	368836750	2960	2960	2960	2960	39
257	20240313	142100	368721310	2970	2970	2970	2970	0
258	20240313	142000	368721310	2970	2970	2970	2970	6
259	20240313	141900	368703490	2970	2970	2970	2970	0
260	20240313	141800	368703490	2970	2970	2970	2970	18
261	20240313	141700	368650030	2970	2965	2970	2965	18
262	20240313	141600	368596620	2970	2960	2970	2960	62
263	20240313	141500	368412940	2970	2970	2970	2970	2
264	20240313	141400	368407000	2965	2960	2965	2960	15
265	20240313	141300	368362575	2960	2960	2960	2960	0
266	20240313	141200	368362575	2960	2960	2960	2960	0
267	20240313	141100	368362575	2960	2960	2960	2960	0
268	20240313	141000	368362575	2960	2960	2960	2960	42
269	20240313	140900	368238255	2960	2960	2960	2960	0
270	20240313	140800	368238255	2960	2960	2960	2960	0
271	20240313	140700	368238255	2960	2960	2960	2960	0
272	20240313	140600	368238255	2960	2960	2960	2960	0
273	20240313	140500	368238255	2960	2960	2960	2960	1000
274	20240313	140400	365278255	2960	2960	2960	2960	0
275	20240313	140300	365278255	2960	2965	2965	2960	2380
276	20240313	140200	358223305	2970	2970	2970	2970	0
277	20240313	140100	358223305	2970	2970	2970	2970	0
278	20240313	140000	358223305	2970	2970	2970	2970	0
279	20240313	135900	358223305	2970	2970	2970	2970	0
280	20240313	135800	358223305	2970	2970	2970	2970	50
281	20240313	135700	358074805	2970	2970	2970	2970	0
282	20240313	135600	358074805	2970	2970	2970	2970	0
283	20240313	135500	358074805	2970	2970	2970	2970	5
284	20240313	135400	358059955	2965	2965	2965	2965	0
285	20240313	135300	358059955	2965	2965	2965	2965	0
286	20240313	135200	358059955	2965	2970	2970	2965	410
287	20240313	135100	356842280	2970	2970	2970	2970	1595
288	20240313	135000	352105130	2960	2960	2960	2960	0
289	20240313	134900	352105130	2960	2960	2960	2960	0
290	20240313	134800	352105130	2960	2960	2960	2960	138
291	20240313	134700	351696650	2960	2960	2960	2960	0
292	20240313	134600	351696650	2960	2960	2960	2960	28
293	20240313	134500	351613770	2965	2965	2965	2965	0
294	20240313	134400	351613770	2965	2965	2965	2965	0
295	20240313	134300	351613770	2965	2965	2965	2965	0
296	20240313	134200	351613770	2965	2965	2965	2965	3042
297	20240313	134100	342594240	2960	2975	2975	2960	1812
298	20240313	134000	337220895	2970	2950	2970	2950	3830
299	20240313	133900	325878035	2950	2950	2950	2950	0
300	20240313	133800	325878035	2950	2950	2950	2950	160
301	20240313	133700	325406035	2950	2950	2950	2950	2000
302	20240313	133600	319506035	2945	2945	2945	2945	1529
303	20240313	133500	315003130	2945	2945	2945	2945	1291
304	20240313	133400	311201135	2940	2940	2940	2940	0
305	20240313	133300	311201135	2940	2940	2940	2940	0
306	20240313	133200	311201135	2940	2940	2940	2940	500
307	20240313	133100	309731135	2945	2945	2945	2945	0
308	20240313	133000	309731135	2945	2945	2945	2945	0
309	20240313	132900	309731135	2945	2945	2945	2945	0
310	20240313	132800	309731135	2945	2945	2945	2945	0
311	20240313	132700	309731135	2945	2945	2945	2945	5
312	20240313	132600	309716410	2945	2945	2945	2945	0
313	20240313	132500	309716410	2945	2945	2945	2945	50
314	20240313	132400	309569160	2945	2945	2945	2945	130
315	20240313	132300	309186310	2940	2945	2945	2940	74
316	20240313	132200	308968565	2940	2940	2940	2940	0
317	20240313	132100	308968565	2940	2940	2940	2940	0
318	20240313	132000	308968565	2940	2940	2940	2940	1573
319	20240313	131900	304343945	2940	2940	2940	2940	10543
320	20240313	131800	273347525	2940	2940	2945	2940	22
321	20240313	131700	273282745	2945	2940	2945	2940	44
322	20240313	131600	273153360	2940	2940	2940	2940	0
323	20240313	131500	273153360	2940	2940	2940	2940	0
324	20240313	131400	273153360	2940	2940	2940	2940	1
325	20240313	131300	273150420	2940	2940	2940	2940	0
326	20240313	131200	273150420	2940	2940	2940	2940	0
327	20240313	131100	273150420	2940	2940	2940	2940	38
328	20240313	131000	273038700	2945	2945	2945	2945	0
329	20240313	130900	273038700	2945	2945	2945	2945	0
330	20240313	130800	273038700	2945	2945	2945	2945	0
331	20240313	130700	273038700	2945	2945	2945	2945	0
332	20240313	130600	273038700	2945	2945	2945	2945	700
333	20240313	130500	270977200	2940	2940	2940	2940	38
334	20240313	130400	270865480	2945	2945	2945	2945	0
335	20240313	130300	270865480	2945	2945	2945	2945	0
336	20240313	130200	270865480	2945	2945	2945	2945	0
337	20240313	130100	270865480	2945	2945	2945	2945	24
338	20240313	130000	270794800	2950	2950	2950	2950	0
339	20240313	125900	270794800	2950	2950	2950	2950	7
340	20240313	125800	270774150	2950	2950	2950	2950	0
341	20240313	125700	270774150	2950	2950	2950	2950	0
342	20240313	125600	270774150	2950	2950	2950	2950	0
343	20240313	125500	270774150	2950	2950	2950	2950	0
344	20240313	125400	270774150	2950	2950	2950	2950	0
345	20240313	125300	270774150	2950	2950	2950	2950	102
346	20240313	125200	270473250	2950	2950	2950	2950	0
347	20240313	125100	270473250	2950	2950	2950	2950	10
348	20240313	125000	270443750	2950	2950	2950	2950	0
349	20240313	124900	270443750	2950	2950	2950	2950	0
350	20240313	124800	270443750	2950	2950	2950	2950	6
351	20240313	124700	270426050	2950	2950	2950	2950	0
352	20240313	124600	270426050	2950	2950	2950	2950	20
353	20240313	124500	270367050	2945	2945	2945	2945	401
354	20240313	124400	269186105	2945	2945	2945	2945	200
355	20240313	124300	268597105	2945	2945	2945	2945	30
356	20240313	124200	268508755	2940	2940	2940	2940	5206
357	20240313	124100	253203115	2940	2940	2940	2940	0
358	20240313	124000	253203115	2940	2940	2940	2940	2550
359	20240313	123900	245706115	2940	2940	2940	2940	2244
360	20240313	123800	239108755	2945	2940	2945	2940	5801
361	20240313	123700	222049815	2940	2940	2940	2940	0
362	20240313	123600	222049815	2940	2940	2940	2940	0
363	20240313	123500	222049815	2940	2940	2940	2940	5000
364	20240313	123400	207349815	2935	2935	2935	2935	0
365	20240313	123300	207349815	2935	2935	2935	2935	37
366	20240313	123200	207241220	2940	2940	2940	2940	14
367	20240313	123100	207200060	2940	2940	2940	2940	0
368	20240313	123000	207200060	2940	2940	2940	2940	0
369	20240313	122900	207200060	2940	2935	2940	2935	52
370	20240313	122800	207047215	2935	2935	2935	2935	0
371	20240313	122700	207047215	2935	2935	2935	2935	82
372	20240313	122600	206806545	2935	2935	2935	2935	0
373	20240313	122500	206806545	2935	2935	2935	2935	0
374	20240313	122400	206806545	2935	2935	2935	2935	50
375	20240313	122300	206659795	2930	2930	2930	2930	0
376	20240313	122200	206659795	2930	2930	2930	2930	0
377	20240313	122100	206659795	2930	2930	2930	2930	37
378	20240313	122000	206551385	2930	2930	2930	2930	0
379	20240313	121900	206551385	2930	2940	2940	2930	1324
380	20240313	121800	202671855	2940	2940	2940	2940	19
381	20240313	121700	202615995	2930	2935	2935	2930	1400
382	20240313	121600	198513625	2935	2935	2935	2935	0
383	20240313	121500	198513625	2935	2935	2935	2935	36
384	20240313	121400	198407965	2945	2940	2945	2940	45
385	20240313	121300	198275490	2940	2940	2940	2940	0
386	20240313	121200	198275490	2940	2940	2940	2940	0
387	20240313	121100	198275490	2940	2940	2940	2940	12
388	20240313	121000	198240210	2935	2935	2935	2935	0
389	20240313	120900	198240210	2935	2935	2935	2935	3
390	20240313	120800	198231405	2935	2935	2935	2935	0
391	20240313	120700	198231405	2935	2940	2940	2935	800
392	20240313	120600	195882905	2940	2940	2940	2940	0
393	20240313	120500	195882905	2940	2940	2940	2940	0
394	20240313	120400	195882905	2940	2940	2940	2940	100
395	20240313	120300	195588905	2940	2930	2940	2930	737
396	20240313	120200	193423545	2945	2945	2945	2945	0
397	20240313	120100	193423545	2945	2945	2945	2945	0
398	20240313	120000	193423545	2945	2945	2945	2945	2
399	20240313	115900	193417655	2930	2930	2930	2930	0
400	20240313	115800	193417655	2930	2930	2930	2930	0
401	20240313	115700	193417655	2930	2930	2930	2930	0
402	20240313	115600	193417655	2930	2930	2930	2930	44
403	20240313	115500	193288735	2930	2945	2945	2930	386
404	20240313	115400	192155990	2930	2930	2930	2930	0
405	20240313	115300	192155990	2930	2930	2930	2930	0
406	20240313	115200	192155990	2930	2930	2930	2930	0
407	20240313	115100	192155990	2930	2930	2930	2930	0
408	20240313	115000	192155990	2930	2930	2930	2930	0
409	20240313	114900	192155990	2930	2945	2945	2930	209
410	20240313	114800	191541070	2945	2945	2945	2945	0
411	20240313	114700	191541070	2945	2945	2945	2945	0
412	20240313	114600	191541070	2945	2945	2945	2945	4
413	20240313	114500	191529290	2930	2930	2930	2930	0
414	20240313	114400	191529290	2930	2930	2930	2930	0
415	20240313	114300	191529290	2930	2930	2930	2930	40
416	20240313	114200	191412090	2945	2945	2945	2945	0
417	20240313	114100	191412090	2945	2945	2945	2945	0
418	20240313	114000	191412090	2945	2945	2945	2945	0
419	20240313	113900	191412090	2945	2945	2945	2945	10
420	20240313	113800	191382640	2945	2945	2945	2945	0
421	20240313	113700	191382640	2945	2930	2945	2930	40
422	20240313	113600	191265415	2930	2930	2930	2930	0
423	20240313	113500	191265415	2930	2935	2935	2930	1000
424	20240313	113400	188335105	2930	2930	2930	2930	0
425	20240313	113300	188335105	2930	2930	2930	2930	0
426	20240313	113200	188335105	2930	2930	2930	2930	0
427	20240313	113100	188335105	2930	2930	2930	2930	37
428	20240313	113000	188226695	2940	2940	2940	2940	10
429	20240313	112900	188197295	2935	2935	2935	2935	0
430	20240313	112800	188197295	2935	2935	2935	2935	1
431	20240313	112700	188194360	2935	2935	2935	2935	31
432	20240313	112600	188103375	2935	2935	2935	2935	1
433	20240313	112500	188100440	2935	2935	2935	2935	38
434	20240313	112400	187988910	2935	2935	2935	2935	0
435	20240313	112300	187988910	2935	2935	2935	2935	0
436	20240313	112200	187988910	2935	2935	2935	2935	0
437	20240313	112100	187988910	2935	2935	2935	2935	0
438	20240313	112000	187988910	2935	2935	2935	2935	1
439	20240313	111900	187985975	2930	2930	2930	2930	41
440	20240313	111800	187865845	2940	2940	2940	2940	0
441	20240313	111700	187865845	2940	2940	2940	2940	2
442	20240313	111600	187859965	2935	2935	2935	2935	70
443	20240313	111500	187654515	2935	2940	2940	2935	3065
444	20240313	111400	178649970	2945	2945	2945	2945	0
445	20240313	111300	178649970	2945	2945	2945	2945	4
446	20240313	111200	178638190	2940	2940	2940	2940	40
447	20240313	111100	178520590	2945	2945	2945	2945	4
448	20240313	111000	178508810	2945	2945	2945	2945	0
449	20240313	110900	178508810	2945	2945	2945	2945	515
450	20240313	110800	176992135	2945	2945	2945	2945	0
451	20240313	110700	176992135	2945	2945	2945	2945	0
452	20240313	110600	176992135	2945	2945	2945	2945	0
453	20240313	110500	176992135	2945	2945	2945	2945	0
454	20240313	110400	176992135	2945	2945	2945	2945	59
455	20240313	110300	176818380	2950	2950	2950	2950	50
456	20240313	110200	176670880	2950	2950	2950	2950	0
457	20240313	110100	176670880	2950	2940	2950	2940	74
458	20240313	110000	176452980	2940	2940	2940	2940	42
459	20240313	105900	176329500	2945	2950	2950	2945	5
460	20240313	105800	176314760	2945	2945	2945	2945	0
461	20240313	105700	176314760	2945	2945	2945	2945	0
462	20240313	105600	176314760	2945	2945	2945	2945	0
463	20240313	105500	176314760	2945	2945	2945	2945	5
464	20240313	105400	176300035	2950	2940	2950	2940	50
465	20240313	105300	176152935	2950	2950	2950	2950	0
466	20240313	105200	176152935	2950	2950	2950	2950	0
467	20240313	105100	176152935	2950	2950	2950	2950	10
468	20240313	105000	176123435	2950	2950	2950	2950	14
469	20240313	104900	176082135	2940	2940	2940	2940	0
470	20240313	104800	176082135	2940	2950	2950	2940	43
471	20240313	104700	175955705	2950	2950	2950	2950	0
472	20240313	104600	175955705	2950	2950	2950	2950	22
473	20240313	104500	175890805	2940	2940	2940	2940	0
474	20240313	104400	175890805	2940	2940	2940	2940	0
475	20240313	104300	175890805	2940	2940	2940	2940	6
476	20240313	104200	175873165	2940	2940	2940	2940	172
477	20240313	104100	175367485	2940	2940	2940	2940	18
478	20240313	104000	175314565	2940	2940	2940	2940	4
479	20240313	103900	175302805	2940	2940	2940	2940	495
480	20240313	103800	173847505	2940	2940	2940	2940	5
481	20240313	103700	173832805	2945	2950	2950	2945	10
482	20240313	103600	173803330	2950	2950	2950	2950	1
483	20240313	103500	173800380	2945	2945	2945	2945	2
484	20240313	103400	173794490	2950	2950	2950	2950	0
485	20240313	103300	173794490	2950	2950	2950	2950	0
486	20240313	103200	173794490	2950	2945	2950	2945	11
487	20240313	103100	173762070	2945	2945	2945	2945	44
488	20240313	103000	173632490	2945	2945	2945	2945	1245
489	20240313	102900	169965965	2945	2945	2945	2945	0
490	20240313	102800	169965965	2945	2945	2945	2945	0
491	20240313	102700	169965965	2945	2945	2945	2945	4
492	20240313	102600	169954185	2945	2945	2945	2945	0
493	20240313	102500	169954185	2945	2945	2945	2945	0
494	20240313	102400	169954185	2945	2945	2945	2945	1
495	20240313	102300	169951240	2945	2940	2945	2940	19
496	20240313	102200	169895375	2945	2945	2945	2945	0
497	20240313	102100	169895375	2945	2945	2945	2945	151
498	20240313	102000	169450680	2945	2945	2945	2945	0
499	20240313	101900	169450680	2945	2940	2945	2940	31
500	20240313	101800	169359440	2935	2935	2935	2935	0
501	20240313	101700	169359440	2935	2935	2935	2935	276
502	20240313	101600	168549380	2925	2925	2925	2925	47
503	20240313	101500	168411905	2935	2935	2935	2935	1
504	20240313	101400	168408970	2925	2925	2925	2925	0
505	20240313	101300	168408970	2925	2925	2925	2925	8184
506	20240313	101200	144470770	2915	2915	2915	2915	0
507	20240313	101100	144470770	2915	2915	2915	2915	0
508	20240313	101000	144470770	2915	2920	2925	2915	1677
509	20240313	100900	139566505	2925	2925	2925	2925	80
510	20240313	100800	139332505	2925	2925	2925	2925	2
511	20240313	100700	139326655	2920	2920	2920	2920	0
512	20240313	100600	139326655	2920	2920	2920	2920	0
513	20240313	100500	139326655	2920	2920	2920	2920	22
514	20240313	100400	139262415	2920	2920	2920	2920	118
515	20240313	100300	138917855	2910	2910	2910	2910	0
516	20240313	100200	138917855	2910	2910	2910	2910	12
517	20240313	100100	138882935	2915	2915	2915	2915	0
518	20240313	100000	138882935	2915	2915	2915	2915	110
519	20240313	095900	138562285	2920	2920	2920	2920	0
520	20240313	095800	138562285	2920	2920	2920	2920	3
521	20240313	095700	138553525	2920	2920	2920	2920	0
522	20240313	095600	138553525	2920	2920	2920	2920	10
523	20240313	095500	138524325	2915	2915	2915	2915	1
524	20240313	095400	138521410	2915	2915	2915	2915	1826
525	20240313	095300	133198620	2910	2910	2910	2910	26
526	20240313	095200	133122960	2910	2905	2910	2905	42
527	20240313	095100	133000940	2915	2910	2915	2910	157
528	20240313	095000	132544060	2910	2915	2915	2905	13488
529	20240313	094900	93328790	2920	2935	2935	2920	8634
530	20240313	094800	68067390	2935	2935	2935	2935	0
531	20240313	094700	68067390	2935	2935	2935	2935	0
532	20240313	094600	68067390	2935	2935	2935	2935	0
533	20240313	094500	68067390	2935	2935	2935	2935	0
534	20240313	094400	68067390	2935	2935	2935	2935	578
535	20240313	094300	66370960	2945	2945	2945	2945	5
536	20240313	094200	66356235	2945	2945	2945	2945	0
537	20240313	094100	66356235	2945	2945	2945	2945	0
538	20240313	094000	66356235	2945	2945	2945	2945	0
539	20240313	093900	66356235	2945	2945	2945	2945	141
540	20240313	093800	65940990	2945	2945	2945	2945	100
541	20240313	093700	65646490	2945	2945	2945	2945	0
542	20240313	093600	65646490	2945	2945	2945	2945	0
543	20240313	093500	65646490	2945	2945	2945	2945	0
544	20240313	093400	65646490	2945	2945	2945	2945	0
545	20240313	093300	65646490	2945	2945	2945	2945	0
546	20240313	093200	65646490	2945	2945	2945	2945	0
547	20240313	093100	65646490	2945	2945	2945	2945	0
548	20240313	093000	65646490	2945	2945	2945	2945	0
549	20240313	092900	65646490	2945	2945	2945	2945	15
550	20240313	092800	65602315	2945	2945	2945	2945	55
551	20240313	092700	65440340	2945	2945	2945	2945	0
552	20240313	092600	65440340	2945	2945	2945	2945	1
553	20240313	092500	65437395	2930	2930	2930	2930	97
554	20240313	092400	65153185	2930	2930	2940	2915	10591
555	20240313	092300	34176765	2940	2940	2940	2940	3
556	20240313	092200	34167945	2930	2940	2940	2930	6
557	20240313	092100	34150345	2935	2935	2935	2935	10
558	20240313	092000	34120995	2940	2940	2940	2940	2
559	20240313	091900	34115115	2930	2930	2930	2930	1523
560	20240313	091800	29652725	2930	2930	2930	2930	20
561	20240313	091700	29594125	2920	2925	2925	2920	681
562	20240313	091600	27605600	2945	2915	2945	2915	2004
563	20240313	091500	21754595	2920	2920	2920	2920	59
564	20240313	091400	21582315	2920	2925	2925	2910	3006
565	20240313	091300	12824590	2930	2930	2930	2930	74
566	20240313	091200	12607770	2930	2930	2930	2930	167
567	20240313	091100	12118460	2930	2930	2930	2930	0
568	20240313	091000	12118460	2930	2940	2940	2930	99
569	20240313	090900	11827840	2940	2950	2950	2940	1600
570	20240313	090800	7108975	2945	2945	2945	2945	0
571	20240313	090700	7108975	2945	2945	2945	2945	26
572	20240313	090600	7032405	2945	2945	2945	2945	0
573	20240313	090500	7032405	2945	2945	2945	2945	0
574	20240313	090400	7032405	2945	2945	2945	2945	30
575	20240313	090300	6944055	2945	2945	2945	2945	0
576	20240313	090200	6944055	2945	2970	2970	2945	8
577	20240313	090100	6920445	2945	2945	2945	2945	1258
578	20240313	090000	3215635	2995	3000	3000	2940	1072