KissMeData/049070/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	192900	5397434950	29300	29300	29300	29300	3520
3	20240305	192800	5397434950	29300	29300	29300	29300	0
4	20240305	192700	5397434950	29300	29300	29300	29300	0
5	20240305	192600	5397434950	29300	29300	29300	29300	0
6	20240305	192500	5397434950	29300	29300	29300	29300	0
7	20240305	192400	5397434950	29300	29300	29300	29300	0
8	20240305	192300	5397434950	29300	29300	29300	29300	0
9	20240305	192200	5397434950	29300	29300	29300	29300	0
10	20240305	192100	5397434950	29300	29300	29300	29300	0
11	20240305	192000	5397434950	29300	29300	29300	29300	0
12	20240305	191900	5397434950	29300	29300	29300	29300	0
13	20240305	191800	5397434950	29300	29300	29300	29300	0
14	20240305	191700	5397434950	29300	29300	29300	29300	0
15	20240305	191600	5397434950	29300	29300	29300	29300	0
16	20240305	191500	5397434950	29300	29300	29300	29300	0
17	20240305	191400	5397434950	29300	29300	29300	29300	0
18	20240305	191300	5397434950	29300	29300	29300	29300	0
19	20240305	191200	5397434950	29300	29300	29300	29300	0
20	20240305	191100	5397434950	29300	29300	29300	29300	0
21	20240305	191000	5397434950	29300	29300	29300	29300	0
22	20240305	190900	5397434950	29300	29300	29300	29300	0
23	20240305	190800	5397434950	29300	29300	29300	29300	0
24	20240305	190700	5397434950	29300	29300	29300	29300	0
25	20240305	190600	5397434950	29300	29300	29300	29300	0
26	20240305	190500	5397434950	29300	29300	29300	29300	0
27	20240305	190400	5397434950	29300	29300	29300	29300	0
28	20240305	190300	5397434950	29300	29300	29300	29300	0
29	20240305	190200	5397434950	29300	29300	29300	29300	0
30	20240305	190100	5397434950	29300	29300	29300	29300	0
31	20240305	190000	5397434950	29300	29300	29300	29300	0
32	20240305	185900	5397434950	29300	29300	29300	29300	3520
33	20240305	185800	5397434950	29300	29300	29300	29300	0
34	20240305	185700	5397434950	29300	29300	29300	29300	0
35	20240305	185600	5397434950	29300	29300	29300	29300	0
36	20240305	185500	5397434950	29300	29300	29300	29300	0
37	20240305	185400	5397434950	29300	29300	29300	29300	0
38	20240305	185300	5397434950	29300	29300	29300	29300	0
39	20240305	185200	5397434950	29300	29300	29300	29300	0
40	20240305	185100	5397434950	29300	29300	29300	29300	0
41	20240305	185000	5397434950	29300	29300	29300	29300	0
42	20240305	184900	5397434950	29300	29300	29300	29300	0
43	20240305	184800	5397434950	29300	29300	29300	29300	0
44	20240305	184700	5397434950	29300	29300	29300	29300	0
45	20240305	184600	5397434950	29300	29300	29300	29300	0
46	20240305	184500	5397434950	29300	29300	29300	29300	0
47	20240305	184400	5397434950	29300	29300	29300	29300	0
48	20240305	184300	5397434950	29300	29300	29300	29300	0
49	20240305	184200	5397434950	29300	29300	29300	29300	0
50	20240305	184100	5397434950	29300	29300	29300	29300	0
51	20240305	184000	5397434950	29300	29300	29300	29300	0
52	20240305	183900	5397434950	29300	29300	29300	29300	0
53	20240305	183800	5397434950	29300	29300	29300	29300	0
54	20240305	183700	5397434950	29300	29300	29300	29300	0
55	20240305	183600	5397434950	29300	29300	29300	29300	0
56	20240305	183500	5397434950	29300	29300	29300	29300	0
57	20240305	183400	5397434950	29300	29300	29300	29300	0
58	20240305	183300	5397434950	29300	29300	29300	29300	0
59	20240305	183200	5397434950	29300	29300	29300	29300	0
60	20240305	183100	5397434950	29300	29300	29300	29300	0
61	20240305	183000	5397434950	29300	29300	29300	29300	0
62	20240305	182900	5397434950	29300	29300	29300	29300	3520
63	20240305	182800	5397434950	29300	29300	29300	29300	0
64	20240305	182700	5397434950	29300	29300	29300	29300	0
65	20240305	182600	5397434950	29300	29300	29300	29300	0
66	20240305	182500	5397434950	29300	29300	29300	29300	0
67	20240305	182400	5397434950	29300	29300	29300	29300	0
68	20240305	182300	5397434950	29300	29300	29300	29300	0
69	20240305	182200	5397434950	29300	29300	29300	29300	0
70	20240305	182100	5397434950	29300	29300	29300	29300	0
71	20240305	182000	5397434950	29300	29300	29300	29300	0
72	20240305	181900	5397434950	29300	29300	29300	29300	0
73	20240305	181800	5397434950	29300	29300	29300	29300	0
74	20240305	181700	5397434950	29300	29300	29300	29300	0
75	20240305	181600	5397434950	29300	29300	29300	29300	0
76	20240305	181500	5397434950	29300	29300	29300	29300	0
77	20240305	181400	5397434950	29300	29300	29300	29300	0
78	20240305	181300	5397434950	29300	29300	29300	29300	0
79	20240305	181200	5397434950	29300	29300	29300	29300	0
80	20240305	181100	5397434950	29300	29300	29300	29300	0
81	20240305	181000	5397434950	29300	29300	29300	29300	0
82	20240305	180900	5397434950	29300	29300	29300	29300	0
83	20240305	180800	5397434950	29300	29300	29300	29300	0
84	20240305	180700	5397434950	29300	29300	29300	29300	0
85	20240305	180600	5397434950	29300	29300	29300	29300	0
86	20240305	180500	5397434950	29300	29300	29300	29300	0
87	20240305	180400	5397434950	29300	29300	29300	29300	0
88	20240305	180300	5397434950	29300	29300	29300	29300	0
89	20240305	180200	5397434950	29300	29300	29300	29300	0
90	20240305	180100	5397434950	29300	29300	29300	29300	0
91	20240305	180000	5397434950	29300	29300	29300	29300	0
92	20240305	175900	5397434950	29300	29300	29300	29300	3520
93	20240305	175800	5397434950	29300	29300	29300	29300	0
94	20240305	175700	5397434950	29300	29300	29300	29300	0
95	20240305	175600	5397434950	29300	29300	29300	29300	0
96	20240305	175500	5397434950	29300	29300	29300	29300	0
97	20240305	175400	5397434950	29300	29300	29300	29300	0
98	20240305	175300	5397434950	29300	29300	29300	29300	0
99	20240305	175200	5397434950	29300	29300	29300	29300	0
100	20240305	175100	5397434950	29300	29300	29300	29300	0
101	20240305	175000	5397434950	29300	29300	29300	29300	0
102	20240305	174900	5397434950	29300	29300	29300	29300	0
103	20240305	174800	5397434950	29300	29300	29300	29300	0
104	20240305	174700	5397434950	29300	29300	29300	29300	0
105	20240305	174600	5397434950	29300	29300	29300	29300	0
106	20240305	174500	5397434950	29300	29300	29300	29300	0
107	20240305	174400	5397434950	29300	29300	29300	29300	0
108	20240305	174300	5397434950	29300	29300	29300	29300	0
109	20240305	174200	5397434950	29300	29300	29300	29300	0
110	20240305	174100	5397434950	29300	29300	29300	29300	0
111	20240305	174000	5397434950	29300	29300	29300	29300	0
112	20240305	173900	5397434950	29300	29300	29300	29300	0
113	20240305	173800	5397434950	29300	29300	29300	29300	0
114	20240305	173700	5397434950	29300	29300	29300	29300	0
115	20240305	173600	5397434950	29300	29300	29300	29300	0
116	20240305	173500	5397434950	29300	29300	29300	29300	0
117	20240305	173400	5397434950	29300	29300	29300	29300	0
118	20240305	173300	5397434950	29300	29300	29300	29300	0
119	20240305	173200	5397434950	29300	29300	29300	29300	0
120	20240305	173100	5397434950	29300	29300	29300	29300	0
121	20240305	173000	5397434950	29300	29300	29300	29300	0
122	20240305	172900	5397434950	29300	29300	29300	29300	3520
123	20240305	172800	5397434950	29300	29300	29300	29300	0
124	20240305	172700	5397434950	29300	29300	29300	29300	0
125	20240305	172600	5397434950	29300	29300	29300	29300	0
126	20240305	172500	5397434950	29300	29300	29300	29300	0
127	20240305	172400	5397434950	29300	29300	29300	29300	0
128	20240305	172300	5397434950	29300	29300	29300	29300	0
129	20240305	172200	5397434950	29300	29300	29300	29300	0
130	20240305	172100	5397434950	29300	29300	29300	29300	0
131	20240305	172000	5397434950	29300	29300	29300	29300	0
132	20240305	171900	5397434950	29300	29300	29300	29300	0
133	20240305	171800	5397434950	29300	29300	29300	29300	0
134	20240305	171700	5397434950	29300	29300	29300	29300	0
135	20240305	171600	5397434950	29300	29300	29300	29300	0
136	20240305	171500	5397434950	29300	29300	29300	29300	0
137	20240305	171400	5397434950	29300	29300	29300	29300	0
138	20240305	171300	5397434950	29300	29300	29300	29300	0
139	20240305	171200	5397434950	29300	29300	29300	29300	0
140	20240305	171100	5397434950	29300	29300	29300	29300	0
141	20240305	171000	5397434950	29300	29300	29300	29300	0
142	20240305	170900	5397434950	29300	29300	29300	29300	0
143	20240305	170800	5397434950	29300	29300	29300	29300	0
144	20240305	170700	5397434950	29300	29300	29300	29300	0
145	20240305	170600	5397434950	29300	29300	29300	29300	0
146	20240305	170500	5397434950	29300	29300	29300	29300	0
147	20240305	170400	5397434950	29300	29300	29300	29300	0
148	20240305	170300	5397434950	29300	29300	29300	29300	0
149	20240305	170200	5397434950	29300	29300	29300	29300	0
150	20240305	170100	5397434950	29300	29300	29300	29300	0
151	20240305	170000	5397434950	29300	29300	29300	29300	0
152	20240305	165900	5397434950	29300	29300	29300	29300	3520
153	20240305	165800	5397434950	29300	29300	29300	29300	0
154	20240305	165700	5397434950	29300	29300	29300	29300	0
155	20240305	165600	5397434950	29300	29300	29300	29300	0
156	20240305	165500	5397434950	29300	29300	29300	29300	0
157	20240305	165400	5397434950	29300	29300	29300	29300	0
158	20240305	165300	5397434950	29300	29300	29300	29300	0
159	20240305	165200	5397434950	29300	29300	29300	29300	0
160	20240305	165100	5397434950	29300	29300	29300	29300	0
161	20240305	165000	5397434950	29300	29300	29300	29300	0
162	20240305	164900	5397434950	29300	29300	29300	29300	0
163	20240305	164800	5397434950	29300	29300	29300	29300	0
164	20240305	164700	5397434950	29300	29300	29300	29300	0
165	20240305	164600	5397434950	29300	29300	29300	29300	0
166	20240305	164500	5397434950	29300	29300	29300	29300	0
167	20240305	164400	5397434950	29300	29300	29300	29300	0
168	20240305	164300	5397434950	29300	29300	29300	29300	0
169	20240305	164200	5397434950	29300	29300	29300	29300	0
170	20240305	164100	5397434950	29300	29300	29300	29300	0
171	20240305	164000	5397434950	29300	29300	29300	29300	0
172	20240305	163900	5397434950	29300	29300	29300	29300	0
173	20240305	163800	5397434950	29300	29300	29300	29300	0
174	20240305	163700	5397434950	29300	29300	29300	29300	0
175	20240305	163600	5397434950	29300	29300	29300	29300	0
176	20240305	163500	5397434950	29300	29300	29300	29300	0
177	20240305	163400	5397434950	29300	29300	29300	29300	0
178	20240305	163300	5397434950	29300	29300	29300	29300	0
179	20240305	163200	5397434950	29300	29300	29300	29300	0
180	20240305	163100	5397434950	29300	29300	29300	29300	0
181	20240305	163000	5397434950	29300	29300	29300	29300	0
182	20240305	162900	5397434950	29300	29300	29300	29300	3520
183	20240305	162800	5397434950	29300	29300	29300	29300	0
184	20240305	162700	5397434950	29300	29300	29300	29300	0
185	20240305	162600	5397434950	29300	29300	29300	29300	0
186	20240305	162500	5397434950	29300	29300	29300	29300	0
187	20240305	162400	5397434950	29300	29300	29300	29300	0
188	20240305	162300	5397434950	29300	29300	29300	29300	0
189	20240305	162200	5397434950	29300	29300	29300	29300	0
190	20240305	162100	5397434950	29300	29300	29300	29300	0
191	20240305	162000	5397434950	29300	29300	29300	29300	0
192	20240305	161900	5397434950	29300	29300	29300	29300	0
193	20240305	161800	5397434950	29300	29300	29300	29300	0
194	20240305	161700	5397434950	29300	29300	29300	29300	0
195	20240305	161600	5397434950	29300	29300	29300	29300	0
196	20240305	161500	5397434950	29300	29300	29300	29300	0
197	20240305	161400	5397434950	29300	29300	29300	29300	0
198	20240305	161300	5397434950	29300	29300	29300	29300	0
199	20240305	161200	5397434950	29300	29300	29300	29300	0
200	20240305	161100	5397434950	29300	29300	29300	29300	0
201	20240305	161000	5397434950	29300	29300	29300	29300	0
202	20240305	160900	5397434950	29300	29300	29300	29300	0
203	20240305	160800	5397434950	29300	29300	29300	29300	0
204	20240305	160700	5397434950	29300	29300	29300	29300	0
205	20240305	160600	5397434950	29300	29300	29300	29300	0
206	20240305	160500	5397434950	29300	29300	29300	29300	0
207	20240305	160400	5397434950	29300	29300	29300	29300	0
208	20240305	160300	5397434950	29300	29300	29300	29300	0
209	20240305	160200	5397434950	29300	29300	29300	29300	0
210	20240305	160100	5397434950	29300	29300	29300	29300	0
211	20240305	160000	5397434950	29300	29300	29300	29300	0
212	20240305	155900	5397434950	29300	29300	29300	29300	3520
213	20240305	155800	5397434950	29300	29300	29300	29300	0
214	20240305	155700	5397434950	29300	29300	29300	29300	0
215	20240305	155600	5397434950	29300	29300	29300	29300	0
216	20240305	155500	5397434950	29300	29300	29300	29300	0
217	20240305	155400	5397434950	29300	29300	29300	29300	0
218	20240305	155300	5397434950	29300	29300	29300	29300	0
219	20240305	155200	5397434950	29300	29300	29300	29300	0
220	20240305	155100	5397434950	29300	29300	29300	29300	0
221	20240305	155000	5397434950	29300	29300	29300	29300	0
222	20240305	154900	5397434950	29300	29300	29300	29300	0
223	20240305	154800	5397434950	29300	29300	29300	29300	0
224	20240305	154700	5397434950	29300	29300	29300	29300	0
225	20240305	154600	5397434950	29300	29300	29300	29300	0
226	20240305	154500	5397434950	29300	29300	29300	29300	0
227	20240305	154400	5397434950	29300	29300	29300	29300	0
228	20240305	154300	5397434950	29300	29300	29300	29300	0
229	20240305	154200	5397434950	29300	29300	29300	29300	0
230	20240305	154100	5397434950	29300	29300	29300	29300	0
231	20240305	154000	5397434950	29300	29300	29300	29300	0
232	20240305	153900	5397434950	29300	29300	29300	29300	0
233	20240305	153800	5397434950	29300	29300	29300	29300	0
234	20240305	153700	5397434950	29300	29300	29300	29300	0
235	20240305	153600	5397434950	29300	29300	29300	29300	0
236	20240305	153500	5397434950	29300	29300	29300	29300	0
237	20240305	153400	5397434950	29300	29300	29300	29300	0
238	20240305	153300	5397434950	29300	29300	29300	29300	0
239	20240305	153200	5397434950	29300	29300	29300	29300	0
240	20240305	153100	5397434950	29300	29300	29300	29300	0
241	20240305	153000	5397434950	29300	29300	29300	29300	3520
242	20240305	152900	5294298950	29250	29250	29250	29250	0
243	20240305	152800	5294298950	29250	29250	29250	29250	0
244	20240305	152700	5294298950	29250	29250	29250	29250	0
245	20240305	152600	5294298950	29250	29250	29250	29250	0
246	20240305	152500	5294298950	29250	29250	29250	29250	0
247	20240305	152400	5294298950	29250	29250	29250	29250	0
248	20240305	152300	5294298950	29250	29250	29250	29250	0
249	20240305	152200	5294298950	29250	29250	29250	29250	0
250	20240305	152100	5294298950	29250	29250	29250	29250	0
251	20240305	152000	5294298950	29250	29250	29250	29250	0
252	20240305	151900	5294298950	29250	29250	29250	29200	614
253	20240305	151800	5276350600	29250	29200	29250	29200	441
254	20240305	151700	5263456000	29200	29200	29200	29200	147
255	20240305	151600	5259163600	29200	29250	29250	29200	1479
256	20240305	151500	5215976550	29200	29300	29300	29200	495
257	20240305	151400	5201519050	29250	29300	29300	29200	114
258	20240305	151300	5198182350	29300	29300	29300	29200	645
259	20240305	151200	5179335600	29300	29200	29300	29200	32
260	20240305	151100	5178401100	29300	29200	29300	29200	501
261	20240305	151000	5163760700	29200	29300	29300	29150	86
262	20240305	150900	5161247400	29300	29250	29300	29150	2896
263	20240305	150800	5076694150	29200	29300	29300	29200	598
264	20240305	150700	5059227600	29300	29250	29300	29200	345
265	20240305	150600	5049136350	29250	29250	29250	29200	321
266	20240305	150500	5039748800	29250	29200	29250	29200	132
267	20240305	150400	5035894300	29250	29250	29250	29200	214
268	20240305	150300	5029643050	29250	29250	29250	29200	52
269	20240305	150200	5028123650	29200	29250	29250	29200	101
270	20240305	150100	5025174350	29200	29200	29250	29200	104
271	20240305	150000	5022137450	29200	29200	29250	29200	59
272	20240305	145900	5020412000	29200	29200	29250	29150	1054
273	20240305	145800	4989632350	29250	29200	29250	29200	1676
274	20240305	145700	4940690600	29200	29200	29250	29200	184
275	20240305	145600	4935317050	29200	29250	29250	29200	404
276	20240305	145500	4923503500	29250	29250	29300	29250	75
277	20240305	145400	4921309650	29250	29250	29250	29250	109
278	20240305	145300	4918121400	29250	29250	29250	29200	172
279	20240305	145200	4913091850	29200	29250	29250	29200	1325
280	20240305	145100	4874337850	29250	29250	29300	29250	1353
281	20240305	145000	4834762550	29250	29300	29300	29250	251
282	20240305	144900	4827420700	29250	29300	29300	29250	167
283	20240305	144800	4822533200	29250	29300	29300	29250	185
284	20240305	144700	4817121450	29300	29300	29300	29250	104
285	20240305	144600	4814079100	29300	29300	29300	29250	107
286	20240305	144500	4810946550	29250	29300	29300	29250	86
287	20240305	144400	4808430450	29250	29300	29300	29250	124
288	20240305	144300	4804803250	29250	29300	29300	29250	135
289	20240305	144200	4800851900	29300	29300	29300	29250	636
290	20240305	144100	4782218600	29300	29300	29300	29300	86
291	20240305	144000	4779698800	29300	29300	29300	29300	898
292	20240305	143900	4753387400	29300	29300	29350	29300	872
293	20240305	143800	4727837300	29300	29300	29300	29300	29
294	20240305	143700	4726987600	29350	29300	29350	29300	113
295	20240305	143600	4723676650	29300	29350	29350	29300	333
296	20240305	143500	4713919600	29350	29350	29350	29350	363
297	20240305	143400	4703265550	29350	29350	29400	29350	188
298	20240305	143300	4697747700	29350	29400	29400	29350	1018
299	20240305	143200	4667862650	29400	29400	29400	29350	102
300	20240305	143100	4664864300	29350	29400	29400	29350	534
301	20240305	143000	4649188900	29400	29350	29400	29350	63
302	20240305	142900	4647338250	29400	29400	29400	29400	9
303	20240305	142800	4647073650	29350	29350	29400	29350	113
304	20240305	142700	4643757050	29400	29400	29400	29350	84
305	20240305	142600	4641289950	29350	29400	29400	29350	6
306	20240305	142500	4641113800	29400	29400	29400	29400	23
307	20240305	142400	4640437600	29350	29400	29400	29350	117
308	20240305	142300	4637001850	29400	29400	29400	29400	0
309	20240305	142200	4637001850	29400	29400	29400	29400	7
310	20240305	142100	4636796050	29350	29400	29400	29350	179
311	20240305	142000	4631537100	29400	29400	29400	29350	258
312	20240305	141900	4623956250	29350	29400	29400	29350	177
313	20240305	141800	4618755550	29350	29400	29400	29350	107
314	20240305	141700	4615614800	29350	29350	29350	29350	28
315	20240305	141600	4614793000	29400	29350	29400	29350	228
316	20240305	141500	4608096350	29400	29400	29400	29350	151
317	20240305	141400	4603664050	29400	29400	29400	29400	86
318	20240305	141300	4601135650	29400	29350	29400	29350	233
319	20240305	141200	4594296600	29400	29350	29400	29350	10
320	20240305	141100	4594002900	29400	29400	29400	29400	0
321	20240305	141000	4594002900	29400	29350	29400	29350	310
322	20240305	140900	4584900700	29350	29350	29350	29300	120
323	20240305	140800	4581381950	29350	29300	29350	29300	343
324	20240305	140700	4571315050	29300	29350	29350	29300	497
325	20240305	140600	4556752350	29300	29300	29350	29300	55
326	20240305	140500	4555140800	29350	29350	29350	29300	591
327	20240305	140400	4537823750	29350	29300	29350	29300	546
328	20240305	140300	4521818950	29350	29350	29350	29350	438
329	20240305	140200	4508963650	29400	29350	29400	29350	167
330	20240305	140100	4504061900	29400	29400	29400	29350	140
331	20240305	140000	4499950600	29350	29350	29400	29350	71
332	20240305	135900	4497866600	29350	29300	29400	29300	889
333	20240305	135800	4471773950	29350	29300	29350	29300	40
334	20240305	135700	4470601900	29350	29350	29350	29350	2
335	20240305	135600	4470543200	29350	29350	29350	29300	94
336	20240305	135500	4467786550	29350	29300	29350	29300	207
337	20240305	135400	4461721150	29350	29300	29350	29300	54
338	20240305	135300	4460138800	29300	29300	29350	29300	475
339	20240305	135200	4446218800	29350	29300	29350	29300	356
340	20240305	135100	4435777950	29300	29350	29350	29300	1113
341	20240305	135000	4403166900	29300	29300	29300	29300	437
342	20240305	134900	4390362800	29300	29300	29350	29300	153
343	20240305	134800	4385877250	29350	29350	29350	29300	123
344	20240305	134700	4382270350	29300	29300	29300	29300	28
345	20240305	134600	4381449950	29300	29300	29300	29300	408
346	20240305	134500	4369495550	29300	29400	29400	29300	119
347	20240305	134400	4366006950	29300	29350	29350	29300	130
348	20240305	134300	4362196950	29300	29300	29300	29300	134
349	20240305	134200	4358270750	29400	29400	29400	29300	64
350	20240305	134100	4356390150	29300	29300	29300	29300	946
351	20240305	134000	4328672350	29350	29350	29350	29350	2
352	20240305	133900	4328613650	29300	29300	29300	29300	102
353	20240305	133800	4325625050	29300	29350	29400	29300	104
354	20240305	133700	4322573300	29350	29350	29350	29350	147
355	20240305	133600	4318258850	29350	29350	29350	29350	54
356	20240305	133500	4316673950	29350	29300	29350	29300	83
357	20240305	133400	4314238450	29350	29250	29350	29250	976
358	20240305	133300	4285645100	29300	29300	29300	29300	1
359	20240305	133200	4285615800	29350	29300	29350	29300	167
360	20240305	133100	4280721850	29300	29250	29350	29250	293
361	20240305	133000	4272151450	29250	29250	29250	29250	1
362	20240305	132900	4272122200	29350	29350	29350	29350	7
363	20240305	132800	4271916750	29400	29250	29400	29250	4
364	20240305	132700	4271799300	29250	29350	29400	29250	1154
365	20240305	132600	4237925950	29300	29300	29300	29300	132
366	20240305	132500	4234058350	29300	29300	29300	29250	216
367	20240305	132400	4227739550	29300	29250	29300	29250	56
368	20240305	132300	4226100200	29250	29250	29250	29250	193
369	20240305	132200	4220454950	29300	29300	29300	29250	44
370	20240305	132100	4219167400	29300	29300	29300	29300	5
371	20240305	132000	4219020900	29250	29250	29250	29250	11
372	20240305	131900	4218699150	29250	29250	29250	29250	301
373	20240305	131800	4209894900	29250	29300	29300	29250	161
374	20240305	131700	4205185600	29300	29250	29300	29250	144
375	20240305	131600	4200966700	29300	29300	29300	29250	24
376	20240305	131500	4200264000	29300	29300	29300	29300	259
377	20240305	131400	4192675300	29350	29300	29350	29300	172
378	20240305	131300	4187635600	29300	29300	29350	29300	62
379	20240305	131200	4185818650	29250	29300	29300	29250	155
380	20240305	131100	4181279900	29250	29300	29350	29250	904
381	20240305	131000	4154787400	29300	29250	29300	29250	107
382	20240305	130900	4151652400	29300	29250	29300	29250	6
383	20240305	130800	4151476850	29250	29300	29300	29250	43
384	20240305	130700	4150217000	29300	29250	29350	29250	597
385	20240305	130600	4132707350	29300	29300	29350	29300	2545
386	20240305	130500	4058138800	29300	29300	29300	29300	16
387	20240305	130400	4057670000	29300	29300	29350	29300	73
388	20240305	130300	4055529300	29350	29350	29350	29350	14
389	20240305	130200	4055118400	29350	29350	29350	29300	623
390	20240305	130100	4036854400	29350	29350	29350	29300	96
391	20240305	130000	4034036850	29350	29300	29350	29300	509
392	20240305	125900	4019106200	29300	29300	29350	29300	41
393	20240305	125800	4017904650	29350	29350	29350	29300	20
394	20240305	125700	4017317750	29350	29350	29350	29350	52
395	20240305	125600	4015791550	29300	29350	29350	29300	51
396	20240305	125500	4014297100	29300	29300	29300	29300	34
397	20240305	125400	4013300900	29300	29350	29350	29300	239
398	20240305	125300	4006288500	29350	29400	29400	29350	18
399	20240305	125200	4005759350	29400	29350	29400	29350	415
400	20240305	125100	3993578850	29350	29400	29400	29350	1527
401	20240305	125000	3948760900	29350	29350	29350	29350	2
402	20240305	124900	3948702200	29350	29400	29400	29350	16
403	20240305	124800	3948232000	29400	29400	29400	29350	95
404	20240305	124700	3945439750	29400	29400	29400	29350	149
405	20240305	124600	3941059200	29400	29450	29450	29400	155
406	20240305	124500	3936502150	29450	29400	29450	29400	66
407	20240305	124400	3934561500	29400	29400	29400	29350	115
408	20240305	124300	3931180550	29400	29400	29400	29350	51
409	20240305	124200	3929682700	29400	29400	29400	29400	97
410	20240305	124100	3926830900	29400	29400	29400	29350	25
411	20240305	124000	3926096450	29400	29350	29400	29350	87
412	20240305	123900	3923539250	29350	29350	29350	29350	0
413	20240305	123800	3923539250	29350	29400	29400	29350	76
414	20240305	123700	3921308450	29400	29400	29400	29350	143
415	20240305	123600	3917104300	29400	29400	29400	29400	26
416	20240305	123500	3916339900	29350	29350	29350	29350	36
417	20240305	123400	3915283300	29350	29400	29400	29350	14
418	20240305	123300	3914871950	29400	29400	29400	29400	8
419	20240305	123200	3914636750	29350	29400	29400	29350	203
420	20240305	123100	3908678600	29400	29400	29400	29350	7
421	20240305	123000	3908472850	29400	29350	29400	29300	132
422	20240305	122900	3904600550	29350	29350	29350	29300	177
423	20240305	122800	3899405900	29300	29350	29350	29300	165
424	20240305	122700	3894563200	29350	29350	29400	29350	30
425	20240305	122600	3893682450	29350	29350	29400	29350	552
426	20240305	122500	3877456100	29350	29400	29400	29350	513
427	20240305	122400	3862399500	29400	29400	29400	29350	69
428	20240305	122300	3860373850	29400	29350	29400	29300	1040
429	20240305	122200	3829849850	29350	29300	29350	29300	36
430	20240305	122100	3828794850	29300	29300	29300	29300	106
431	20240305	122000	3825689050	29300	29350	29350	29300	86
432	20240305	121900	3823168150	29350	29400	29400	29300	180
433	20240305	121800	3817882300	29350	29400	29400	29350	594
434	20240305	121700	3800448150	29450	29400	29450	29350	128
435	20240305	121600	3796689200	29400	29400	29400	29350	61
436	20240305	121500	3794895850	29350	29350	29350	29350	34
437	20240305	121400	3793897950	29350	29450	29450	29350	246
438	20240305	121300	3786676800	29450	29400	29450	29400	8
439	20240305	121200	3786441350	29350	29350	29450	29350	100
440	20240305	121100	3783501800	29400	29400	29400	29400	350
441	20240305	121000	3773211800	29350	29350	29400	29300	125
442	20240305	120900	3769543000	29350	29400	29400	29350	61
443	20240305	120800	3767752250	29400	29400	29400	29400	48
444	20240305	120700	3766341050	29350	29400	29400	29300	44
445	20240305	120600	3765049800	29300	29350	29400	29300	623
446	20240305	120500	3746786700	29350	29300	29350	29300	346
447	20240305	120400	3736632200	29300	29350	29350	29300	169
448	20240305	120300	3731679700	29350	29300	29350	29300	9
449	20240305	120200	3731415800	29300	29300	29300	29300	120
450	20240305	120100	3727899800	29350	29400	29400	29350	7
451	20240305	120000	3727694300	29350	29300	29350	29300	58
452	20240305	115900	3725992100	29300	29300	29300	29300	58
453	20240305	115800	3724292700	29300	29350	29350	29250	71
454	20240305	115700	3722209750	29350	29300	29350	29250	426
455	20240305	115600	3709732350	29350	29300	29350	29250	133
456	20240305	115500	3705839300	29300	29200	29300	29200	171
457	20240305	115400	3700836950	29300	29250	29300	29200	326
458	20240305	115300	3691298750	29250	29300	29350	29250	256
459	20240305	115200	3683810400	29250	29300	29300	29250	16
460	20240305	115100	3683341700	29250	29300	29300	29200	109
461	20240305	115000	3680153400	29200	29300	29300	29200	1156
462	20240305	114900	3646383250	29250	29250	29300	29200	1477
463	20240305	114800	3603202450	29250	29300	29300	29250	371
464	20240305	114700	3592347700	29250	29300	29300	29250	205
465	20240305	114600	3586341750	29300	29400	29400	29300	46
466	20240305	114500	3584992950	29400	29400	29400	29300	10
467	20240305	114400	3584699050	29300	29300	29400	29300	206
468	20240305	114300	3578662950	29300	29350	29350	29300	790
469	20240305	114200	3555490850	29300	29350	29350	29300	478
470	20240305	114100	3541485200	29350	29350	29350	29350	14
471	20240305	114000	3541074300	29300	29300	29350	29300	316
472	20240305	113900	3531815300	29300	29300	29300	29200	264
473	20240305	113800	3524085650	29300	29450	29500	29000	17410
474	20240305	113700	3014543050	29450	29450	29450	29450	661
475	20240305	113600	2995076600	29500	29500	29500	29450	47
476	20240305	113500	2993690150	29450	29500	29500	29450	207
477	20240305	113400	2987593900	29450	29500	29500	29450	35
478	20240305	113300	2986561450	29450	29500	29500	29450	2005
479	20240305	113200	2927514000	29450	29450	29500	29450	193
480	20240305	113100	2921825900	29450	29500	29500	29450	362
481	20240305	113000	2911147000	29450	29500	29500	29450	16
482	20240305	112900	2910675750	29500	29500	29500	29450	150
483	20240305	112800	2906251750	29450	29450	29500	29450	166
484	20240305	112700	2901357800	29450	29500	29500	29450	55
485	20240305	112600	2899736950	29500	29500	29550	29500	1353
486	20240305	112500	2859822950	29550	29500	29550	29500	1041
487	20240305	112400	2829113350	29500	29550	29550	29500	53
488	20240305	112300	2827549750	29550	29550	29600	29550	44
489	20240305	112200	2826249450	29600	29600	29600	29550	407
490	20240305	112100	2814222350	29600	29550	29600	29550	3
491	20240305	112000	2814133600	29550	29500	29600	29500	271
492	20240305	111900	2806117550	29550	29550	29600	29550	1334
493	20240305	111800	2766697650	29550	29600	29600	29550	255
494	20240305	111700	2759157200	29550	29600	29600	29550	72
495	20240305	111600	2757027500	29600	29650	29650	29550	262
496	20240305	111500	2749276850	29650	29650	29650	29550	183
497	20240305	111400	2743859800	29600	29600	29700	29600	351
498	20240305	111300	2733469800	29600	29550	29700	29550	263
499	20240305	111200	2725687450	29600	29600	29600	29550	19
500	20240305	111100	2725125100	29600	29550	29600	29550	126
501	20240305	111000	2721399350	29550	29600	29600	29550	112
502	20240305	110900	2718086000	29600	29600	29600	29550	141
503	20240305	110800	2713918900	29600	29600	29650	29500	1018
504	20240305	110700	2683833550	29600	29600	29600	29600	100
505	20240305	110600	2680873550	29600	29700	29700	29600	45
506	20240305	110500	2679540750	29700	29650	29700	29650	5
507	20240305	110400	2679392350	29650	29600	29650	29600	1081
508	20240305	110300	2647367350	29550	29600	29600	29550	104
509	20240305	110200	2644292100	29600	29600	29600	29600	7
510	20240305	110100	2644084900	29600	29550	29600	29550	489
511	20240305	110000	2629633450	29550	29550	29600	29550	170
512	20240305	105900	2624609650	29600	29550	29600	29550	81
513	20240305	105800	2622215650	29550	29550	29600	29550	444
514	20240305	105700	2609093850	29550	29600	29600	29550	127
515	20240305	105600	2605339650	29600	29600	29600	29600	45
516	20240305	105500	2604007650	29600	29550	29600	29550	37
517	20240305	105400	2602913450	29600	29650	29650	29600	29
518	20240305	105300	2602054700	29650	29550	29650	29550	339
519	20240305	105200	2592025700	29550	29550	29550	29500	826
520	20240305	105100	2567629050	29550	29550	29550	29550	271
521	20240305	105000	2559621000	29500	29500	29550	29500	195
522	20240305	104900	2553867250	29550	29550	29550	29500	55
523	20240305	104800	2552243550	29550	29500	29550	29500	205
524	20240305	104700	2546196000	29500	29500	29550	29500	296
525	20240305	104600	2537463700	29500	29500	29550	29500	963
526	20240305	104500	2509055100	29500	29500	29550	29500	126
527	20240305	104400	2505336800	29500	29500	29500	29500	285
528	20240305	104300	2496929300	29500	29500	29500	29500	151
529	20240305	104200	2492474800	29500	29550	29550	29450	778
530	20240305	104100	2469520450	29500	29500	29550	29500	1205
531	20240305	104000	2433972850	29500	29600	29600	29500	4261
532	20240305	103900	2308203250	29600	29600	29600	29600	135
533	20240305	103800	2304207250	29600	29600	29600	29550	823
534	20240305	103700	2279884350	29600	29600	29600	29600	1073
535	20240305	103600	2248123550	29600	29650	29650	29600	858
536	20240305	103500	2222725250	29650	29650	29650	29600	139
537	20240305	103400	2218606400	29650	29600	29650	29600	73
538	20240305	103300	2216445050	29600	29650	29650	29600	1091
539	20240305	103200	2184148550	29650	29700	29700	29600	2750
540	20240305	103100	2102621250	29700	29650	29700	29650	77
541	20240305	103000	2100338050	29700	29700	29700	29650	108
542	20240305	102900	2097132550	29700	29650	29700	29650	790
543	20240305	102800	2073692750	29650	29700	29700	29650	146
544	20240305	102700	2069363150	29700	29700	29700	29650	988
545	20240305	102600	2040020100	29700	29750	29750	29700	1130
546	20240305	102500	2006459000	29750	29750	29750	29750	7
547	20240305	102400	2006250750	29700	29750	29750	29700	92
548	20240305	102300	2003515250	29700	29700	29750	29700	338
549	20240305	102200	1993475500	29700	29750	29750	29700	848
550	20240305	102100	1968288400	29750	29700	29750	29700	112
551	20240305	102000	1964961900	29700	29750	29750	29700	561
552	20240305	101900	1948298800	29700	29750	29750	29700	62
553	20240305	101800	1946456000	29750	29700	29800	29700	316
554	20240305	101700	1937070350	29700	29700	29750	29650	2248
555	20240305	101600	1870305450	29700	29700	29750	29700	1357
556	20240305	101500	1830002100	29700	29800	29800	29700	1652
557	20240305	101400	1780856600	29800	29750	29800	29750	16
558	20240305	101300	1780380050	29800	29900	29900	29800	2982
559	20240305	101200	1691482650	29850	29850	29850	29850	0
560	20240305	101100	1691482650	29850	29850	29900	29850	263
561	20240305	101000	1683631850	29850	29900	29900	29850	383
562	20240305	100900	1672192700	29900	29900	29900	29900	265
563	20240305	100800	1664269200	29900	29950	29950	29900	1654
564	20240305	100700	1614814350	29950	29950	29950	29950	36
565	20240305	100600	1613736150	29950	29950	29950	29950	10
566	20240305	100500	1613436650	29950	29900	29950	29900	4
567	20240305	100400	1613316950	29900	29950	29950	29900	123
568	20240305	100300	1609637100	29950	29900	29950	29900	65
569	20240305	100200	1607692700	29900	29950	30000	29900	275
570	20240305	100100	1599451750	29950	30000	30000	29950	863
571	20240305	100000	1573604250	30000	30000	30000	29950	39
572	20240305	095900	1572435600	30000	30000	30050	30000	458
573	20240305	095800	1558695550	30050	30050	30050	30000	57
574	20240305	095700	1556983850	30050	30050	30050	30050	1
575	20240305	095600	1556953800	30050	30000	30100	30000	186
576	20240305	095500	1551363500	30000	30000	30050	30000	228
577	20240305	095400	1544516850	30000	29950	30000	29950	1001
578	20240305	095300	1514515700	29900	29950	29950	29900	10
579	20240305	095200	1514216600	29950	29900	29950	29850	215
580	20240305	095100	1507789850	29900	29850	29900	29850	204
581	20240305	095000	1501697600	29850	29850	29850	29850	128
582	20240305	094900	1497876800	29850	29850	29850	29850	175
583	20240305	094800	1492653050	29850	29850	29850	29800	360
584	20240305	094700	1481909550	29850	29850	29900	29850	58
585	20240305	094600	1480178200	29850	29850	29850	29850	452
586	20240305	094500	1466686000	29850	29900	29900	29850	419
587	20240305	094400	1454175800	29850	29850	29900	29850	205
588	20240305	094300	1448047200	29900	29850	29900	29850	157
589	20240305	094200	1443358000	29850	29800	29900	29800	101
590	20240305	094100	1440342050	29800	29900	29900	29800	822
591	20240305	094000	1415818550	29900	29900	29900	29850	582
592	20240305	093900	1398429200	29900	29950	29950	29850	331
593	20240305	093800	1388532450	29950	29950	29950	29900	579
594	20240305	093700	1371206450	29950	30000	30000	29950	77
595	20240305	093600	1368899450	30000	30000	30000	29950	981
596	20240305	093500	1339496650	29950	29950	30000	29950	582
597	20240305	093400	1322038050	30000	30000	30000	30000	728
598	20240305	093300	1300198050	30000	30000	30000	30000	156
599	20240305	093200	1295518050	30000	30000	30000	29950	677
600	20240305	093100	1275209500	30000	30000	30000	29950	543
601	20240305	093000	1258943250	30000	30050	30050	30000	336
602	20240305	092900	1248863150	30000	30000	30000	29950	544
603	20240305	092800	1232550900	30000	30050	30050	29950	904
604	20240305	092700	1205428300	30050	30050	30050	30000	2294
605	20240305	092600	1136580800	30050	30000	30050	30000	698
606	20240305	092500	1115640750	30000	30100	30100	29950	3166
607	20240305	092400	1020617750	30050	30050	30100	30050	1641
608	20240305	092300	971259450	30100	30050	30100	30000	449
609	20240305	092200	957766950	30050	29950	30100	29950	1019
610	20240305	092100	927143950	29950	30050	30050	29950	338
611	20240305	092000	916998150	30050	29850	30050	29850	648
612	20240305	091900	897564500	29850	30000	30000	29800	1871
613	20240305	091800	841716600	30000	29900	30050	29850	681
614	20240305	091700	821315650	29900	29900	30000	29850	1141
615	20240305	091600	787120050	29900	29900	29900	29850	1361
616	20240305	091500	746453150	30000	29900	30000	29900	171
617	20240305	091400	741337050	29900	29850	30000	29850	574
618	20240305	091300	724179100	29900	29800	29900	29800	687
619	20240305	091200	703686400	29800	29850	29850	29800	823
620	20240305	091100	679150550	29850	30000	30000	29850	1274
621	20240305	091000	641058250	29900	29950	30000	29900	930
622	20240305	090900	613212300	29950	29850	29950	29850	695
623	20240305	090800	592428150	29850	29750	29850	29750	998
624	20240305	090700	562688150	29700	29700	29750	29650	438
625	20240305	090600	549675800	29650	29850	29850	29650	7430
626	20240305	090500	328970200	29800	29800	29850	29750	1009
627	20240305	090400	298904250	29750	29700	29800	29700	1351
628	20240305	090300	258714550	29750	29750	29800	29700	393
629	20240305	090200	247023700	29750	29800	29800	29750	2496
630	20240305	090100	172741300	29800	29750	29800	29750	666
631	20240305	090000	152905650	29750	29900	29900	29750	4774