KissMeData/362990/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	211600	176446570	2860	2860	2860	2860	1883
3	20240312	211500	176446570	2860	2860	2860	2860	0
4	20240312	211400	176446570	2860	2860	2860	2860	0
5	20240312	211300	176446570	2860	2860	2860	2860	0
6	20240312	211200	176446570	2860	2860	2860	2860	0
7	20240312	211100	176446570	2860	2860	2860	2860	0
8	20240312	211000	176446570	2860	2860	2860	2860	0
9	20240312	210900	176446570	2860	2860	2860	2860	0
10	20240312	210800	176446570	2860	2860	2860	2860	0
11	20240312	210700	176446570	2860	2860	2860	2860	0
12	20240312	210600	176446570	2860	2860	2860	2860	0
13	20240312	210500	176446570	2860	2860	2860	2860	0
14	20240312	210400	176446570	2860	2860	2860	2860	0
15	20240312	210300	176446570	2860	2860	2860	2860	0
16	20240312	210200	176446570	2860	2860	2860	2860	0
17	20240312	210100	176446570	2860	2860	2860	2860	0
18	20240312	210000	176446570	2860	2860	2860	2860	0
19	20240312	205900	176446570	2860	2860	2860	2860	0
20	20240312	205800	176446570	2860	2860	2860	2860	0
21	20240312	205700	176446570	2860	2860	2860	2860	0
22	20240312	205600	176446570	2860	2860	2860	2860	0
23	20240312	205500	176446570	2860	2860	2860	2860	0
24	20240312	205400	176446570	2860	2860	2860	2860	0
25	20240312	205300	176446570	2860	2860	2860	2860	0
26	20240312	205200	176446570	2860	2860	2860	2860	0
27	20240312	205100	176446570	2860	2860	2860	2860	0
28	20240312	205000	176446570	2860	2860	2860	2860	0
29	20240312	204900	176446570	2860	2860	2860	2860	0
30	20240312	204800	176446570	2860	2860	2860	2860	0
31	20240312	204700	176446570	2860	2860	2860	2860	0
32	20240312	204600	176446570	2860	2860	2860	2860	1883
33	20240312	204500	176446570	2860	2860	2860	2860	0
34	20240312	204400	176446570	2860	2860	2860	2860	0
35	20240312	204300	176446570	2860	2860	2860	2860	0
36	20240312	204200	176446570	2860	2860	2860	2860	0
37	20240312	204100	176446570	2860	2860	2860	2860	0
38	20240312	204000	176446570	2860	2860	2860	2860	0
39	20240312	203900	176446570	2860	2860	2860	2860	0
40	20240312	203800	176446570	2860	2860	2860	2860	0
41	20240312	203700	176446570	2860	2860	2860	2860	0
42	20240312	203600	176446570	2860	2860	2860	2860	0
43	20240312	203500	176446570	2860	2860	2860	2860	0
44	20240312	203400	176446570	2860	2860	2860	2860	0
45	20240312	203300	176446570	2860	2860	2860	2860	0
46	20240312	203200	176446570	2860	2860	2860	2860	0
47	20240312	203100	176446570	2860	2860	2860	2860	0
48	20240312	203000	176446570	2860	2860	2860	2860	0
49	20240312	202900	176446570	2860	2860	2860	2860	0
50	20240312	202800	176446570	2860	2860	2860	2860	0
51	20240312	202700	176446570	2860	2860	2860	2860	0
52	20240312	202600	176446570	2860	2860	2860	2860	0
53	20240312	202500	176446570	2860	2860	2860	2860	0
54	20240312	202400	176446570	2860	2860	2860	2860	0
55	20240312	202300	176446570	2860	2860	2860	2860	0
56	20240312	202200	176446570	2860	2860	2860	2860	0
57	20240312	202100	176446570	2860	2860	2860	2860	0
58	20240312	202000	176446570	2860	2860	2860	2860	0
59	20240312	201900	176446570	2860	2860	2860	2860	0
60	20240312	201800	176446570	2860	2860	2860	2860	0
61	20240312	201700	176446570	2860	2860	2860	2860	0
62	20240312	201600	176446570	2860	2860	2860	2860	1883
63	20240312	201500	176446570	2860	2860	2860	2860	0
64	20240312	201400	176446570	2860	2860	2860	2860	0
65	20240312	201300	176446570	2860	2860	2860	2860	0
66	20240312	201200	176446570	2860	2860	2860	2860	0
67	20240312	201100	176446570	2860	2860	2860	2860	0
68	20240312	201000	176446570	2860	2860	2860	2860	0
69	20240312	200900	176446570	2860	2860	2860	2860	0
70	20240312	200800	176446570	2860	2860	2860	2860	0
71	20240312	200700	176446570	2860	2860	2860	2860	0
72	20240312	200600	176446570	2860	2860	2860	2860	0
73	20240312	200500	176446570	2860	2860	2860	2860	0
74	20240312	200400	176446570	2860	2860	2860	2860	0
75	20240312	200300	176446570	2860	2860	2860	2860	0
76	20240312	200200	176446570	2860	2860	2860	2860	0
77	20240312	200100	176446570	2860	2860	2860	2860	0
78	20240312	200000	176446570	2860	2860	2860	2860	0
79	20240312	195900	176446570	2860	2860	2860	2860	0
80	20240312	195800	176446570	2860	2860	2860	2860	0
81	20240312	195700	176446570	2860	2860	2860	2860	0
82	20240312	195600	176446570	2860	2860	2860	2860	0
83	20240312	195500	176446570	2860	2860	2860	2860	0
84	20240312	195400	176446570	2860	2860	2860	2860	0
85	20240312	195300	176446570	2860	2860	2860	2860	0
86	20240312	195200	176446570	2860	2860	2860	2860	0
87	20240312	195100	176446570	2860	2860	2860	2860	0
88	20240312	195000	176446570	2860	2860	2860	2860	0
89	20240312	194900	176446570	2860	2860	2860	2860	0
90	20240312	194800	176446570	2860	2860	2860	2860	0
91	20240312	194700	176446570	2860	2860	2860	2860	0
92	20240312	194600	176446570	2860	2860	2860	2860	1883
93	20240312	194500	176446570	2860	2860	2860	2860	0
94	20240312	194400	176446570	2860	2860	2860	2860	0
95	20240312	194300	176446570	2860	2860	2860	2860	0
96	20240312	194200	176446570	2860	2860	2860	2860	0
97	20240312	194100	176446570	2860	2860	2860	2860	0
98	20240312	194000	176446570	2860	2860	2860	2860	0
99	20240312	193900	176446570	2860	2860	2860	2860	0
100	20240312	193800	176446570	2860	2860	2860	2860	0
101	20240312	193700	176446570	2860	2860	2860	2860	0
102	20240312	193600	176446570	2860	2860	2860	2860	0
103	20240312	193500	176446570	2860	2860	2860	2860	0
104	20240312	193400	176446570	2860	2860	2860	2860	0
105	20240312	193300	176446570	2860	2860	2860	2860	0
106	20240312	193200	176446570	2860	2860	2860	2860	0
107	20240312	193100	176446570	2860	2860	2860	2860	0
108	20240312	193000	176446570	2860	2860	2860	2860	0
109	20240312	192900	176446570	2860	2860	2860	2860	0
110	20240312	192800	176446570	2860	2860	2860	2860	0
111	20240312	192700	176446570	2860	2860	2860	2860	0
112	20240312	192600	176446570	2860	2860	2860	2860	0
113	20240312	192500	176446570	2860	2860	2860	2860	0
114	20240312	192400	176446570	2860	2860	2860	2860	0
115	20240312	192300	176446570	2860	2860	2860	2860	0
116	20240312	192200	176446570	2860	2860	2860	2860	0
117	20240312	192100	176446570	2860	2860	2860	2860	0
118	20240312	192000	176446570	2860	2860	2860	2860	0
119	20240312	191900	176446570	2860	2860	2860	2860	0
120	20240312	191800	176446570	2860	2860	2860	2860	0
121	20240312	191700	176446570	2860	2860	2860	2860	0
122	20240312	191600	176446570	2860	2860	2860	2860	1883
123	20240312	191500	176446570	2860	2860	2860	2860	0
124	20240312	191400	176446570	2860	2860	2860	2860	0
125	20240312	191300	176446570	2860	2860	2860	2860	0
126	20240312	191200	176446570	2860	2860	2860	2860	0
127	20240312	191100	176446570	2860	2860	2860	2860	0
128	20240312	191000	176446570	2860	2860	2860	2860	0
129	20240312	190900	176446570	2860	2860	2860	2860	0
130	20240312	190800	176446570	2860	2860	2860	2860	0
131	20240312	190700	176446570	2860	2860	2860	2860	0
132	20240312	190600	176446570	2860	2860	2860	2860	0
133	20240312	190500	176446570	2860	2860	2860	2860	0
134	20240312	190400	176446570	2860	2860	2860	2860	0
135	20240312	190300	176446570	2860	2860	2860	2860	0
136	20240312	190200	176446570	2860	2860	2860	2860	0
137	20240312	190100	176446570	2860	2860	2860	2860	0
138	20240312	190000	176446570	2860	2860	2860	2860	0
139	20240312	185900	176446570	2860	2860	2860	2860	0
140	20240312	185800	176446570	2860	2860	2860	2860	0
141	20240312	185700	176446570	2860	2860	2860	2860	0
142	20240312	185600	176446570	2860	2860	2860	2860	0
143	20240312	185500	176446570	2860	2860	2860	2860	0
144	20240312	185400	176446570	2860	2860	2860	2860	0
145	20240312	185300	176446570	2860	2860	2860	2860	0
146	20240312	185200	176446570	2860	2860	2860	2860	0
147	20240312	185100	176446570	2860	2860	2860	2860	0
148	20240312	185000	176446570	2860	2860	2860	2860	0
149	20240312	184900	176446570	2860	2860	2860	2860	0
150	20240312	184800	176446570	2860	2860	2860	2860	0
151	20240312	184700	176446570	2860	2860	2860	2860	0
152	20240312	184600	176446570	2860	2860	2860	2860	1883
153	20240312	184500	176446570	2860	2860	2860	2860	0
154	20240312	184400	176446570	2860	2860	2860	2860	0
155	20240312	184300	176446570	2860	2860	2860	2860	0
156	20240312	184200	176446570	2860	2860	2860	2860	0
157	20240312	184100	176446570	2860	2860	2860	2860	0
158	20240312	184000	176446570	2860	2860	2860	2860	0
159	20240312	183900	176446570	2860	2860	2860	2860	0
160	20240312	183800	176446570	2860	2860	2860	2860	0
161	20240312	183700	176446570	2860	2860	2860	2860	0
162	20240312	183600	176446570	2860	2860	2860	2860	0
163	20240312	183500	176446570	2860	2860	2860	2860	0
164	20240312	183400	176446570	2860	2860	2860	2860	0
165	20240312	183300	176446570	2860	2860	2860	2860	0
166	20240312	183200	176446570	2860	2860	2860	2860	0
167	20240312	183100	176446570	2860	2860	2860	2860	0
168	20240312	183000	176446570	2860	2860	2860	2860	0
169	20240312	182900	176446570	2860	2860	2860	2860	0
170	20240312	182800	176446570	2860	2860	2860	2860	0
171	20240312	182700	176446570	2860	2860	2860	2860	0
172	20240312	182600	176446570	2860	2860	2860	2860	0
173	20240312	182500	176446570	2860	2860	2860	2860	0
174	20240312	182400	176446570	2860	2860	2860	2860	0
175	20240312	182300	176446570	2860	2860	2860	2860	0
176	20240312	182200	176446570	2860	2860	2860	2860	0
177	20240312	182100	176446570	2860	2860	2860	2860	0
178	20240312	182000	176446570	2860	2860	2860	2860	0
179	20240312	181900	176446570	2860	2860	2860	2860	0
180	20240312	181800	176446570	2860	2860	2860	2860	0
181	20240312	181700	176446570	2860	2860	2860	2860	0
182	20240312	181600	176446570	2860	2860	2860	2860	1883
183	20240312	181500	176446570	2860	2860	2860	2860	0
184	20240312	181400	176446570	2860	2860	2860	2860	0
185	20240312	181300	176446570	2860	2860	2860	2860	0
186	20240312	181200	176446570	2860	2860	2860	2860	0
187	20240312	181100	176446570	2860	2860	2860	2860	0
188	20240312	181000	176446570	2860	2860	2860	2860	0
189	20240312	180900	176446570	2860	2860	2860	2860	0
190	20240312	180800	176446570	2860	2860	2860	2860	0
191	20240312	180700	176446570	2860	2860	2860	2860	0
192	20240312	180600	176446570	2860	2860	2860	2860	0
193	20240312	180500	176446570	2860	2860	2860	2860	0
194	20240312	180400	176446570	2860	2860	2860	2860	0
195	20240312	180300	176446570	2860	2860	2860	2860	0
196	20240312	180200	176446570	2860	2860	2860	2860	0
197	20240312	180100	176446570	2860	2860	2860	2860	0
198	20240312	180000	176446570	2860	2860	2860	2860	0
199	20240312	175900	176446570	2860	2860	2860	2860	0
200	20240312	175800	176446570	2860	2860	2860	2860	0
201	20240312	175700	176446570	2860	2860	2860	2860	0
202	20240312	175600	176446570	2860	2860	2860	2860	0
203	20240312	175500	176446570	2860	2860	2860	2860	0
204	20240312	175400	176446570	2860	2860	2860	2860	0
205	20240312	175300	176446570	2860	2860	2860	2860	0
206	20240312	175200	176446570	2860	2860	2860	2860	0
207	20240312	175100	176446570	2860	2860	2860	2860	0
208	20240312	175000	176446570	2860	2860	2860	2860	0
209	20240312	174900	176446570	2860	2860	2860	2860	0
210	20240312	174800	176446570	2860	2860	2860	2860	0
211	20240312	174700	176446570	2860	2860	2860	2860	0
212	20240312	174600	176446570	2860	2860	2860	2860	1883
213	20240312	174500	176446570	2860	2860	2860	2860	0
214	20240312	174400	176446570	2860	2860	2860	2860	0
215	20240312	174300	176446570	2860	2860	2860	2860	0
216	20240312	174200	176446570	2860	2860	2860	2860	0
217	20240312	174100	176446570	2860	2860	2860	2860	0
218	20240312	174000	176446570	2860	2860	2860	2860	0
219	20240312	173900	176446570	2860	2860	2860	2860	0
220	20240312	173800	176446570	2860	2860	2860	2860	0
221	20240312	173700	176446570	2860	2860	2860	2860	0
222	20240312	173600	176446570	2860	2860	2860	2860	0
223	20240312	173500	176446570	2860	2860	2860	2860	0
224	20240312	173400	176446570	2860	2860	2860	2860	0
225	20240312	173300	176446570	2860	2860	2860	2860	0
226	20240312	173200	176446570	2860	2860	2860	2860	0
227	20240312	173100	176446570	2860	2860	2860	2860	0
228	20240312	173000	176446570	2860	2860	2860	2860	0
229	20240312	172900	176446570	2860	2860	2860	2860	0
230	20240312	172800	176446570	2860	2860	2860	2860	0
231	20240312	172700	176446570	2860	2860	2860	2860	0
232	20240312	172600	176446570	2860	2860	2860	2860	0
233	20240312	172500	176446570	2860	2860	2860	2860	0
234	20240312	172400	176446570	2860	2860	2860	2860	0
235	20240312	172300	176446570	2860	2860	2860	2860	0
236	20240312	172200	176446570	2860	2860	2860	2860	0
237	20240312	172100	176446570	2860	2860	2860	2860	0
238	20240312	172000	176446570	2860	2860	2860	2860	0
239	20240312	171900	176446570	2860	2860	2860	2860	0
240	20240312	171800	176446570	2860	2860	2860	2860	0
241	20240312	171700	176446570	2860	2860	2860	2860	0
242	20240312	171600	176446570	2860	2860	2860	2860	1883
243	20240312	171500	176446570	2860	2860	2860	2860	0
244	20240312	171400	176446570	2860	2860	2860	2860	0
245	20240312	171300	176446570	2860	2860	2860	2860	0
246	20240312	171200	176446570	2860	2860	2860	2860	0
247	20240312	171100	176446570	2860	2860	2860	2860	0
248	20240312	171000	176446570	2860	2860	2860	2860	0
249	20240312	170900	176446570	2860	2860	2860	2860	0
250	20240312	170800	176446570	2860	2860	2860	2860	0
251	20240312	170700	176446570	2860	2860	2860	2860	0
252	20240312	170600	176446570	2860	2860	2860	2860	0
253	20240312	170500	176446570	2860	2860	2860	2860	0
254	20240312	170400	176446570	2860	2860	2860	2860	0
255	20240312	170300	176446570	2860	2860	2860	2860	0
256	20240312	170200	176446570	2860	2860	2860	2860	0
257	20240312	170100	176446570	2860	2860	2860	2860	0
258	20240312	170000	176446570	2860	2860	2860	2860	0
259	20240312	165900	176446570	2860	2860	2860	2860	0
260	20240312	165800	176446570	2860	2860	2860	2860	0
261	20240312	165700	176446570	2860	2860	2860	2860	0
262	20240312	165600	176446570	2860	2860	2860	2860	0
263	20240312	165500	176446570	2860	2860	2860	2860	0
264	20240312	165400	176446570	2860	2860	2860	2860	0
265	20240312	165300	176446570	2860	2860	2860	2860	0
266	20240312	165200	176446570	2860	2860	2860	2860	0
267	20240312	165100	176446570	2860	2860	2860	2860	0
268	20240312	165000	176446570	2860	2860	2860	2860	0
269	20240312	164900	176446570	2860	2860	2860	2860	0
270	20240312	164800	176446570	2860	2860	2860	2860	0
271	20240312	164700	176446570	2860	2860	2860	2860	0
272	20240312	164600	176446570	2860	2860	2860	2860	1883
273	20240312	164500	176446570	2860	2860	2860	2860	0
274	20240312	164400	176446570	2860	2860	2860	2860	0
275	20240312	164300	176446570	2860	2860	2860	2860	0
276	20240312	164200	176446570	2860	2860	2860	2860	0
277	20240312	164100	176446570	2860	2860	2860	2860	0
278	20240312	164000	176446570	2860	2860	2860	2860	0
279	20240312	163900	176446570	2860	2860	2860	2860	0
280	20240312	163800	176446570	2860	2860	2860	2860	0
281	20240312	163700	176446570	2860	2860	2860	2860	0
282	20240312	163600	176446570	2860	2860	2860	2860	0
283	20240312	163500	176446570	2860	2860	2860	2860	0
284	20240312	163400	176446570	2860	2860	2860	2860	0
285	20240312	163300	176446570	2860	2860	2860	2860	0
286	20240312	163200	176446570	2860	2860	2860	2860	0
287	20240312	163100	176446570	2860	2860	2860	2860	0
288	20240312	163000	176446570	2860	2860	2860	2860	0
289	20240312	162900	176446570	2860	2860	2860	2860	0
290	20240312	162800	176446570	2860	2860	2860	2860	0
291	20240312	162700	176446570	2860	2860	2860	2860	0
292	20240312	162600	176446570	2860	2860	2860	2860	0
293	20240312	162500	176446570	2860	2860	2860	2860	0
294	20240312	162400	176446570	2860	2860	2860	2860	0
295	20240312	162300	176446570	2860	2860	2860	2860	0
296	20240312	162200	176446570	2860	2860	2860	2860	0
297	20240312	162100	176446570	2860	2860	2860	2860	0
298	20240312	162000	176446570	2860	2860	2860	2860	0
299	20240312	161900	176446570	2860	2860	2860	2860	0
300	20240312	161800	176446570	2860	2860	2860	2860	0
301	20240312	161700	176446570	2860	2860	2860	2860	0
302	20240312	161600	176446570	2860	2860	2860	2860	1883
303	20240312	161500	176446570	2860	2860	2860	2860	0
304	20240312	161400	176446570	2860	2860	2860	2860	0
305	20240312	161300	176446570	2860	2860	2860	2860	0
306	20240312	161200	176446570	2860	2860	2860	2860	0
307	20240312	161100	176446570	2860	2860	2860	2860	0
308	20240312	161000	176446570	2860	2860	2860	2860	0
309	20240312	160900	176446570	2860	2860	2860	2860	0
310	20240312	160800	176446570	2860	2860	2860	2860	0
311	20240312	160700	176446570	2860	2860	2860	2860	0
312	20240312	160600	176446570	2860	2860	2860	2860	0
313	20240312	160500	176446570	2860	2860	2860	2860	0
314	20240312	160400	176446570	2860	2860	2860	2860	0
315	20240312	160300	176446570	2860	2860	2860	2860	0
316	20240312	160200	176446570	2860	2860	2860	2860	0
317	20240312	160100	176446570	2860	2860	2860	2860	0
318	20240312	160000	176446570	2860	2860	2860	2860	0
319	20240312	155900	176446570	2860	2860	2860	2860	0
320	20240312	155800	176446570	2860	2860	2860	2860	0
321	20240312	155700	176446570	2860	2860	2860	2860	0
322	20240312	155600	176446570	2860	2860	2860	2860	0
323	20240312	155500	176446570	2860	2860	2860	2860	0
324	20240312	155400	176446570	2860	2860	2860	2860	0
325	20240312	155300	176446570	2860	2860	2860	2860	0
326	20240312	155200	176446570	2860	2860	2860	2860	0
327	20240312	155100	176446570	2860	2860	2860	2860	0
328	20240312	155000	176446570	2860	2860	2860	2860	0
329	20240312	154900	176446570	2860	2860	2860	2860	0
330	20240312	154800	176446570	2860	2860	2860	2860	0
331	20240312	154700	176446570	2860	2860	2860	2860	0
332	20240312	154600	176446570	2860	2860	2860	2860	1883
333	20240312	154500	176446570	2860	2860	2860	2860	0
334	20240312	154400	176446570	2860	2860	2860	2860	0
335	20240312	154300	176446570	2860	2860	2860	2860	0
336	20240312	154200	176446570	2860	2860	2860	2860	0
337	20240312	154100	176446570	2860	2860	2860	2860	0
338	20240312	154000	176446570	2860	2860	2860	2860	0
339	20240312	153900	176446570	2860	2860	2860	2860	0
340	20240312	153800	176446570	2860	2860	2860	2860	0
341	20240312	153700	176446570	2860	2860	2860	2860	0
342	20240312	153600	176446570	2860	2860	2860	2860	0
343	20240312	153500	176446570	2860	2860	2860	2860	0
344	20240312	153400	176446570	2860	2860	2860	2860	0
345	20240312	153300	176446570	2860	2860	2860	2860	0
346	20240312	153200	176446570	2860	2860	2860	2860	0
347	20240312	153100	176446570	2860	2860	2860	2860	0
348	20240312	153000	176446570	2860	2860	2860	2860	1883
349	20240312	152900	171061190	2865	2865	2865	2865	0
350	20240312	152800	171061190	2865	2865	2865	2865	0
351	20240312	152700	171061190	2865	2865	2865	2865	0
352	20240312	152600	171061190	2865	2865	2865	2865	0
353	20240312	152500	171061190	2865	2865	2865	2865	0
354	20240312	152400	171061190	2865	2865	2865	2865	0
355	20240312	152300	171061190	2865	2865	2865	2865	0
356	20240312	152200	171061190	2865	2865	2865	2865	0
357	20240312	152100	171061190	2865	2865	2865	2865	0
358	20240312	152000	171061190	2865	2865	2865	2865	0
359	20240312	151900	171061190	2865	2850	2865	2845	4389
360	20240312	151800	158528865	2850	2850	2850	2850	77
361	20240312	151700	158309415	2850	2850	2850	2850	73
362	20240312	151600	158101365	2845	2845	2845	2845	40
363	20240312	151500	157987565	2845	2850	2850	2845	36
364	20240312	151400	157885100	2850	2850	2850	2850	0
365	20240312	151300	157885100	2850	2850	2850	2850	68
366	20240312	151200	157691300	2850	2850	2850	2850	0
367	20240312	151100	157691300	2850	2850	2850	2850	485
368	20240312	151000	156309050	2850	2850	2850	2850	9
369	20240312	150900	156283400	2855	2855	2855	2855	2
370	20240312	150800	156277690	2855	2855	2855	2855	12
371	20240312	150700	156243430	2855	2855	2855	2855	157
372	20240312	150600	155795195	2850	2850	2850	2850	250
373	20240312	150500	155082695	2850	2850	2850	2850	343
374	20240312	150400	154105145	2850	2850	2850	2850	707
375	20240312	150300	152090195	2855	2855	2855	2855	15
376	20240312	150200	152047370	2850	2850	2850	2850	0
377	20240312	150100	152047370	2850	2850	2850	2850	0
378	20240312	150000	152047370	2850	2850	2850	2850	120
379	20240312	145900	151705370	2855	2855	2855	2855	0
380	20240312	145800	151705370	2855	2855	2855	2855	0
381	20240312	145700	151705370	2855	2855	2855	2855	0
382	20240312	145600	151705370	2855	2855	2855	2855	0
383	20240312	145500	151705370	2855	2855	2855	2855	0
384	20240312	145400	151705370	2855	2855	2855	2855	11
385	20240312	145300	151673965	2860	2860	2860	2860	0
386	20240312	145200	151673965	2860	2860	2860	2860	0
387	20240312	145100	151673965	2860	2860	2860	2860	0
388	20240312	145000	151673965	2860	2860	2860	2860	0
389	20240312	144900	151673965	2860	2860	2860	2860	0
390	20240312	144800	151673965	2860	2860	2860	2860	2
391	20240312	144700	151668245	2860	2860	2860	2860	0
392	20240312	144600	151668245	2860	2860	2860	2860	0
393	20240312	144500	151668245	2860	2860	2860	2860	0
394	20240312	144400	151668245	2860	2860	2860	2860	0
395	20240312	144300	151668245	2860	2860	2860	2860	60
396	20240312	144200	151496645	2850	2850	2850	2850	70
397	20240312	144100	151297145	2850	2850	2850	2850	0
398	20240312	144000	151297145	2850	2850	2850	2850	0
399	20240312	143900	151297145	2850	2850	2850	2850	0
400	20240312	143800	151297145	2850	2850	2850	2850	500
401	20240312	143700	149872145	2845	2845	2845	2845	0
402	20240312	143600	149872145	2845	2845	2845	2845	80
403	20240312	143500	149644545	2845	2845	2845	2845	0
404	20240312	143400	149644545	2845	2845	2845	2845	0
405	20240312	143300	149644545	2845	2845	2845	2845	0
406	20240312	143200	149644545	2845	2845	2845	2845	0
407	20240312	143100	149644545	2845	2845	2845	2845	0
408	20240312	143000	149644545	2845	2845	2845	2845	0
409	20240312	142900	149644545	2845	2845	2845	2845	5
410	20240312	142800	149630320	2850	2850	2850	2850	0
411	20240312	142700	149630320	2850	2850	2850	2850	3
412	20240312	142600	149621770	2850	2850	2850	2850	35
413	20240312	142500	149522020	2845	2845	2845	2845	100
414	20240312	142400	149237520	2850	2850	2850	2850	0
415	20240312	142300	149237520	2850	2850	2850	2850	1
416	20240312	142200	149234670	2845	2845	2845	2845	0
417	20240312	142100	149234670	2845	2845	2845	2845	0
418	20240312	142000	149234670	2845	2845	2845	2845	0
419	20240312	141900	149234670	2845	2845	2845	2845	1233
420	20240312	141800	145726785	2845	2845	2845	2845	200
421	20240312	141700	145157785	2845	2845	2845	2845	7
422	20240312	141600	145137870	2845	2845	2845	2845	0
423	20240312	141500	145137870	2845	2845	2845	2845	100
424	20240312	141400	144853370	2845	2845	2845	2845	1088
425	20240312	141300	141758010	2845	2845	2845	2845	871
426	20240312	141200	139280015	2850	2850	2850	2850	5
427	20240312	141100	139265765	2850	2850	2850	2850	195
428	20240312	141000	138710015	2850	2850	2850	2850	147
429	20240312	140900	138291065	2855	2855	2855	2855	3
430	20240312	140800	138282500	2860	2860	2860	2860	0
431	20240312	140700	138282500	2860	2860	2860	2860	1
432	20240312	140600	138279640	2860	2860	2860	2860	0
433	20240312	140500	138279640	2860	2860	2860	2860	1
434	20240312	140400	138276780	2860	2860	2860	2860	0
435	20240312	140300	138276780	2860	2860	2860	2860	0
436	20240312	140200	138276780	2860	2860	2860	2860	0
437	20240312	140100	138276780	2860	2860	2860	2860	30
438	20240312	140000	138190980	2860	2860	2860	2860	120
439	20240312	135900	137847780	2860	2860	2860	2860	0
440	20240312	135800	137847780	2860	2860	2860	2860	0
441	20240312	135700	137847780	2860	2860	2860	2860	0
442	20240312	135600	137847780	2860	2860	2860	2860	13
443	20240312	135500	137810600	2860	2860	2860	2860	5
444	20240312	135400	137796300	2860	2860	2860	2860	0
445	20240312	135300	137796300	2860	2860	2860	2860	0
446	20240312	135200	137796300	2860	2860	2860	2860	0
447	20240312	135100	137796300	2860	2860	2860	2860	0
448	20240312	135000	137796300	2860	2860	2860	2860	0
449	20240312	134900	137796300	2860	2860	2860	2860	0
450	20240312	134800	137796300	2860	2860	2860	2860	0
451	20240312	134700	137796300	2860	2860	2860	2860	0
452	20240312	134600	137796300	2860	2860	2860	2860	35
453	20240312	134500	137696200	2860	2860	2860	2860	0
454	20240312	134400	137696200	2860	2860	2860	2860	35
455	20240312	134300	137596100	2855	2855	2855	2855	0
456	20240312	134200	137596100	2855	2855	2855	2855	0
457	20240312	134100	137596100	2855	2855	2855	2855	50
458	20240312	134000	137453350	2850	2850	2850	2850	0
459	20240312	133900	137453350	2850	2850	2850	2850	1
460	20240312	133800	137450500	2860	2860	2860	2860	0
461	20240312	133700	137450500	2860	2860	2860	2860	0
462	20240312	133600	137450500	2860	2860	2860	2860	0
463	20240312	133500	137450500	2860	2860	2860	2860	0
464	20240312	133400	137450500	2860	2860	2860	2860	0
465	20240312	133300	137450500	2860	2860	2860	2860	0
466	20240312	133200	137450500	2860	2860	2860	2860	0
467	20240312	133100	137450500	2860	2860	2860	2860	0
468	20240312	133000	137450500	2860	2860	2860	2860	0
469	20240312	132900	137450500	2860	2860	2860	2860	6
470	20240312	132800	137433340	2860	2860	2860	2860	0
471	20240312	132700	137433340	2860	2860	2860	2860	0
472	20240312	132600	137433340	2860	2860	2860	2860	175
473	20240312	132500	136932840	2860	2860	2860	2860	0
474	20240312	132400	136932840	2860	2860	2860	2860	0
475	20240312	132300	136932840	2860	2860	2860	2860	0
476	20240312	132200	136932840	2860	2860	2860	2860	0
477	20240312	132100	136932840	2860	2860	2860	2860	0
478	20240312	132000	136932840	2860	2860	2860	2860	20
479	20240312	131900	136875640	2860	2860	2860	2860	20
480	20240312	131800	136818440	2850	2850	2850	2850	0
481	20240312	131700	136818440	2850	2850	2850	2850	1500
482	20240312	131600	132543440	2850	2850	2850	2850	0
483	20240312	131500	132543440	2850	2850	2850	2850	0
484	20240312	131400	132543440	2850	2850	2850	2850	0
485	20240312	131300	132543440	2850	2850	2850	2850	0
486	20240312	131200	132543440	2850	2850	2850	2850	0
487	20240312	131100	132543440	2850	2850	2850	2850	0
488	20240312	131000	132543440	2850	2850	2850	2850	0
489	20240312	130900	132543440	2850	2850	2850	2850	0
490	20240312	130800	132543440	2850	2850	2850	2850	500
491	20240312	130700	131118440	2850	2855	2855	2850	192
492	20240312	130600	130571235	2855	2855	2855	2855	0
493	20240312	130500	130571235	2855	2855	2855	2855	99
494	20240312	130400	130288590	2850	2850	2850	2850	0
495	20240312	130300	130288590	2850	2850	2850	2850	0
496	20240312	130200	130288590	2850	2855	2855	2850	2
497	20240312	130100	130282885	2850	2850	2850	2850	30
498	20240312	130000	130197385	2860	2860	2860	2860	0
499	20240312	125900	130197385	2860	2860	2860	2860	0
500	20240312	125800	130197385	2860	2850	2860	2850	14
501	20240312	125700	130157385	2850	2850	2850	2850	114
502	20240312	125600	129832485	2850	2850	2850	2850	0
503	20240312	125500	129832485	2850	2850	2850	2850	0
504	20240312	125400	129832485	2850	2850	2850	2850	0
505	20240312	125300	129832485	2850	2850	2850	2850	0
506	20240312	125200	129832485	2850	2850	2850	2850	0
507	20240312	125100	129832485	2850	2850	2850	2850	0
508	20240312	125000	129832485	2850	2850	2850	2850	0
509	20240312	124900	129832485	2850	2850	2850	2850	0
510	20240312	124800	129832485	2850	2850	2850	2850	0
511	20240312	124700	129832485	2850	2850	2850	2850	0
512	20240312	124600	129832485	2850	2850	2850	2850	0
513	20240312	124500	129832485	2850	2850	2850	2850	0
514	20240312	124400	129832485	2850	2850	2850	2850	0
515	20240312	124300	129832485	2850	2850	2850	2850	0
516	20240312	124200	129832485	2850	2850	2850	2850	0
517	20240312	124100	129832485	2850	2850	2850	2850	0
518	20240312	124000	129832485	2850	2850	2850	2850	0
519	20240312	123900	129832485	2850	2850	2850	2850	0
520	20240312	123800	129832485	2850	2850	2850	2850	40
521	20240312	123700	129718485	2850	2850	2850	2850	0
522	20240312	123600	129718485	2850	2850	2850	2850	1
523	20240312	123500	129715635	2850	2850	2850	2850	0
524	20240312	123400	129715635	2850	2850	2850	2850	0
525	20240312	123300	129715635	2850	2850	2850	2850	3
526	20240312	123200	129707085	2850	2855	2855	2850	101
527	20240312	123100	129419230	2845	2845	2845	2845	0
528	20240312	123000	129419230	2845	2845	2845	2845	0
529	20240312	122900	129419230	2845	2845	2845	2845	0
530	20240312	122800	129419230	2845	2850	2850	2845	300
531	20240312	122700	128564730	2845	2850	2850	2845	160
532	20240312	122600	128108885	2860	2860	2860	2860	5
533	20240312	122500	128094585	2860	2860	2860	2860	0
534	20240312	122400	128094585	2860	2860	2860	2860	0
535	20240312	122300	128094585	2860	2860	2860	2860	0
536	20240312	122200	128094585	2860	2860	2860	2860	1
537	20240312	122100	128091725	2860	2860	2860	2860	2
538	20240312	122000	128086005	2850	2850	2850	2850	0
539	20240312	121900	128086005	2850	2850	2850	2850	0
540	20240312	121800	128086005	2850	2850	2850	2850	0
541	20240312	121700	128086005	2850	2850	2850	2850	100
542	20240312	121600	127801005	2860	2855	2860	2850	104
543	20240312	121500	127504565	2860	2860	2860	2860	3
544	20240312	121400	127495985	2860	2860	2860	2860	3
545	20240312	121300	127487405	2850	2860	2860	2850	3000
546	20240312	121200	118931125	2865	2865	2865	2865	1
547	20240312	121100	118928260	2860	2860	2860	2860	0
548	20240312	121000	118928260	2860	2860	2860	2860	0
549	20240312	120900	118928260	2860	2860	2860	2860	0
550	20240312	120800	118928260	2860	2860	2860	2860	0
551	20240312	120700	118928260	2860	2865	2865	2860	265
552	20240312	120600	118170000	2875	2875	2875	2875	34
553	20240312	120500	118072250	2875	2875	2875	2875	0
554	20240312	120400	118072250	2875	2875	2875	2875	0
555	20240312	120300	118072250	2875	2875	2875	2875	0
556	20240312	120200	118072250	2875	2875	2875	2875	0
557	20240312	120100	118072250	2875	2875	2875	2875	0
558	20240312	120000	118072250	2875	2875	2875	2875	0
559	20240312	115900	118072250	2875	2875	2875	2875	0
560	20240312	115800	118072250	2875	2875	2875	2875	167
561	20240312	115700	117592125	2875	2875	2875	2875	580
562	20240312	115600	115924625	2880	2880	2880	2880	5
563	20240312	115500	115910225	2875	2875	2875	2875	0
564	20240312	115400	115910225	2875	2875	2875	2875	299
565	20240312	115300	115050600	2870	2870	2870	2870	0
566	20240312	115200	115050600	2870	2870	2870	2870	0
567	20240312	115100	115050600	2870	2870	2870	2870	0
568	20240312	115000	115050600	2870	2870	2870	2870	0
569	20240312	114900	115050600	2870	2870	2870	2870	0
570	20240312	114800	115050600	2870	2870	2870	2870	0
571	20240312	114700	115050600	2870	2870	2870	2870	0
572	20240312	114600	115050600	2870	2875	2875	2870	2
573	20240312	114500	115044855	2880	2880	2880	2880	0
574	20240312	114400	115044855	2880	2880	2880	2880	0
575	20240312	114300	115044855	2880	2880	2880	2880	0
576	20240312	114200	115044855	2880	2880	2880	2880	174
577	20240312	114100	114543735	2880	2880	2880	2880	827
578	20240312	114000	112161975	2880	2880	2880	2880	5
579	20240312	113900	112147575	2880	2880	2880	2880	0
580	20240312	113800	112147575	2880	2880	2880	2880	0
581	20240312	113700	112147575	2880	2880	2880	2880	0
582	20240312	113600	112147575	2880	2880	2880	2880	0
583	20240312	113500	112147575	2880	2880	2880	2880	0
584	20240312	113400	112147575	2880	2880	2880	2880	0
585	20240312	113300	112147575	2880	2880	2880	2880	0
586	20240312	113200	112147575	2880	2880	2880	2880	0
587	20240312	113100	112147575	2880	2880	2880	2880	0
588	20240312	113000	112147575	2880	2880	2880	2880	0
589	20240312	112900	112147575	2880	2880	2880	2880	0
590	20240312	112800	112147575	2880	2880	2880	2880	0
591	20240312	112700	112147575	2880	2880	2880	2880	0
592	20240312	112600	112147575	2880	2880	2880	2880	0
593	20240312	112500	112147575	2880	2880	2880	2880	0
594	20240312	112400	112147575	2880	2880	2880	2880	0
595	20240312	112300	112147575	2880	2880	2880	2880	0
596	20240312	112200	112147575	2880	2880	2880	2880	0
597	20240312	112100	112147575	2880	2880	2880	2880	0
598	20240312	112000	112147575	2880	2880	2880	2880	0
599	20240312	111900	112147575	2880	2880	2880	2880	0
600	20240312	111800	112147575	2880	2880	2880	2880	50
601	20240312	111700	112003575	2860	2860	2860	2860	0
602	20240312	111600	112003575	2860	2875	2875	2860	262
603	20240312	111500	111250340	2875	2875	2875	2875	542
604	20240312	111400	109692090	2875	2875	2875	2875	198
605	20240312	111300	109122840	2875	2875	2875	2875	1000
606	20240312	111200	106247840	2875	2875	2875	2875	0
607	20240312	111100	106247840	2875	2875	2875	2875	0
608	20240312	111000	106247840	2875	2875	2875	2875	0
609	20240312	110900	106247840	2875	2875	2875	2875	895
610	20240312	110800	103674715	2860	2860	2860	2860	50
611	20240312	110700	103531715	2860	2860	2860	2860	50
612	20240312	110600	103388715	2875	2875	2875	2875	0
613	20240312	110500	103388715	2875	2875	2875	2875	1
614	20240312	110400	103385840	2875	2875	2875	2875	0
615	20240312	110300	103385840	2875	2875	2875	2875	1
616	20240312	110200	103382965	2865	2865	2865	2865	11
617	20240312	110100	103351450	2875	2875	2875	2875	1
618	20240312	110000	103348575	2860	2860	2860	2860	0
619	20240312	105900	103348575	2860	2860	2860	2860	0
620	20240312	105800	103348575	2860	2860	2860	2860	0
621	20240312	105700	103348575	2860	2860	2860	2860	0
622	20240312	105600	103348575	2860	2855	2860	2855	105
623	20240312	105500	103048775	2860	2855	2860	2855	7
624	20240312	105400	103028770	2860	2860	2860	2860	20
625	20240312	105300	102971570	2860	2860	2860	2860	46
626	20240312	105200	102840010	2855	2855	2855	2855	33
627	20240312	105100	102745795	2860	2860	2860	2860	15
628	20240312	105000	102702895	2860	2860	2860	2860	42
629	20240312	104900	102582775	2860	2860	2860	2860	38
630	20240312	104800	102474095	2860	2860	2860	2860	87
631	20240312	104700	102225275	2860	2860	2860	2860	78
632	20240312	104600	102002195	2875	2875	2875	2875	0
633	20240312	104500	102002195	2875	2875	2875	2875	1
634	20240312	104400	101999320	2875	2860	2875	2860	200
635	20240312	104300	101426315	2870	2870	2870	2870	0
636	20240312	104200	101426315	2870	2870	2870	2870	0
637	20240312	104100	101426315	2870	2870	2870	2870	1
638	20240312	104000	101423445	2860	2860	2860	2860	1
639	20240312	103900	101420585	2860	2860	2860	2860	0
640	20240312	103800	101420585	2860	2860	2860	2860	12
641	20240312	103700	101386265	2860	2860	2860	2860	0
642	20240312	103600	101386265	2860	2860	2860	2860	7
643	20240312	103500	101366245	2860	2860	2860	2860	1
644	20240312	103400	101363385	2860	2860	2860	2860	0
645	20240312	103300	101363385	2860	2865	2865	2860	28
646	20240312	103200	101283170	2865	2865	2865	2865	743
647	20240312	103100	99154475	2865	2865	2865	2865	380
648	20240312	103000	98065775	2865	2865	2865	2865	0
649	20240312	102900	98065775	2865	2865	2865	2865	0
650	20240312	102800	98065775	2865	2865	2865	2865	500
651	20240312	102700	96633275	2865	2875	2875	2865	1001
652	20240312	102600	93765400	2865	2865	2865	2865	0
653	20240312	102500	93765400	2865	2865	2865	2865	330
654	20240312	102400	92819950	2870	2870	2870	2870	50
655	20240312	102300	92676450	2875	2875	2875	2875	200
656	20240312	102200	92101450	2875	2875	2875	2875	0
657	20240312	102100	92101450	2875	2875	2875	2875	0
658	20240312	102000	92101450	2875	2875	2875	2875	35
659	20240312	101900	92000825	2865	2865	2865	2865	90
660	20240312	101800	91742975	2870	2870	2870	2870	490
661	20240312	101700	90336675	2875	2875	2875	2875	111
662	20240312	101600	90017550	2880	2880	2880	2880	0
663	20240312	101500	90017550	2880	2880	2880	2880	211
664	20240312	101400	89409870	2880	2880	2880	2880	7
665	20240312	101300	89389710	2875	2875	2875	2875	10
666	20240312	101200	89360960	2880	2880	2880	2880	51
667	20240312	101100	89214080	2880	2875	2880	2875	482
668	20240312	101000	87828115	2870	2870	2870	2865	440
669	20240312	100900	86565740	2875	2870	2875	2870	350
670	20240312	100800	85560990	2875	2875	2875	2875	0
671	20240312	100700	85560990	2875	2875	2875	2875	2
672	20240312	100600	85555240	2865	2865	2865	2865	20
673	20240312	100500	85497940	2870	2870	2870	2870	0
674	20240312	100400	85497940	2870	2870	2870	2870	130
675	20240312	100300	85124840	2870	2870	2870	2870	514
676	20240312	100200	83649660	2860	2870	2870	2860	66
677	20240312	100100	83460450	2870	2870	2870	2870	1
678	20240312	100000	83457580	2870	2870	2870	2870	0
679	20240312	095900	83457580	2870	2870	2870	2870	20
680	20240312	095800	83400180	2870	2860	2870	2860	246
681	20240312	095700	82695310	2860	2860	2860	2850	311
682	20240312	095600	81807840	2860	2860	2860	2860	0
683	20240312	095500	81807840	2860	2860	2860	2860	0
684	20240312	095400	81807840	2860	2860	2860	2860	47
685	20240312	095300	81673420	2865	2865	2865	2865	0
686	20240312	095200	81673420	2865	2865	2865	2865	0
687	20240312	095100	81673420	2865	2865	2865	2865	25
688	20240312	095000	81601795	2865	2865	2865	2865	10
689	20240312	094900	81573145	2855	2855	2855	2855	0
690	20240312	094800	81573145	2855	2855	2855	2855	1
691	20240312	094700	81570290	2865	2865	2865	2865	5
692	20240312	094600	81555965	2865	2865	2865	2865	0
693	20240312	094500	81555965	2865	2865	2865	2865	7
694	20240312	094400	81535910	2860	2855	2860	2855	200
695	20240312	094300	80963935	2855	2855	2855	2850	6
696	20240312	094200	80946815	2855	2850	2855	2850	26
697	20240312	094100	80872710	2845	2860	2860	2845	71
698	20240312	094000	80670595	2845	2845	2845	2845	88
699	20240312	093900	80420235	2845	2845	2845	2845	0
700	20240312	093800	80420235	2845	2850	2850	2845	1470
701	20240312	093700	76235590	2870	2860	2870	2840	12482
702	20240312	093600	40739360	2860	2860	2860	2860	307
703	20240312	093500	39861340	2860	2875	2875	2860	15
704	20240312	093400	39818420	2875	2875	2875	2875	0
705	20240312	093300	39818420	2875	2875	2875	2875	0
706	20240312	093200	39818420	2875	2875	2875	2875	1
707	20240312	093100	39815545	2855	2855	2855	2855	0
708	20240312	093000	39815545	2855	2855	2855	2855	421
709	20240312	092900	38613590	2855	2855	2855	2855	120
710	20240312	092800	38270990	2855	2855	2855	2855	33
711	20240312	092700	38176775	2855	2855	2855	2855	1500
712	20240312	092600	33894275	2855	2855	2855	2855	1500
713	20240312	092500	29611775	2855	2855	2855	2855	1500
714	20240312	092400	25329275	2855	2865	2865	2855	820
715	20240312	092300	22986145	2860	2860	2860	2860	0
716	20240312	092200	22986145	2860	2860	2860	2860	0
717	20240312	092100	22986145	2860	2880	2880	2860	2011
718	20240312	092000	17229215	2880	2880	2880	2880	0
719	20240312	091900	17229215	2880	2880	2880	2880	0
720	20240312	091800	17229215	2880	2880	2885	2880	226
721	20240312	091700	16577955	2885	2885	2885	2885	0
722	20240312	091600	16577955	2885	2885	2885	2885	0
723	20240312	091500	16577955	2885	2885	2885	2885	0
724	20240312	091400	16577955	2885	2885	2885	2885	0
725	20240312	091300	16577955	2885	2885	2885	2885	0
726	20240312	091200	16577955	2885	2885	2885	2885	0
727	20240312	091100	16577955	2885	2880	2885	2880	39
728	20240312	091000	16465510	2885	2885	2885	2885	0
729	20240312	090900	16465510	2885	2885	2885	2885	30
730	20240312	090800	16378960	2870	2875	2875	2870	20
731	20240312	090700	16321485	2890	2890	2890	2890	0
732	20240312	090600	16321485	2890	2875	2890	2875	1256
733	20240312	090500	12706995	2875	2865	2885	2860	2584
734	20240312	090400	5314380	2865	2870	2870	2865	1600
735	20240312	090300	722880	2880	2880	2880	2880	100
736	20240312	090200	434880	2880	2880	2880	2880	0
737	20240312	090100	434880	2880	2880	2880	2880	0
738	20240312	090000	434880	2880	2880	2880	2880	151