KissMeData/046310/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	192700	190877295	2870	2870	2870	2870	1305
3	20240304	192600	190877295	2870	2870	2870	2870	0
4	20240304	192500	190877295	2870	2870	2870	2870	0
5	20240304	192400	190877295	2870	2870	2870	2870	0
6	20240304	192300	190877295	2870	2870	2870	2870	0
7	20240304	192200	190877295	2870	2870	2870	2870	0
8	20240304	192100	190877295	2870	2870	2870	2870	0
9	20240304	192000	190877295	2870	2870	2870	2870	0
10	20240304	191900	190877295	2870	2870	2870	2870	0
11	20240304	191800	190877295	2870	2870	2870	2870	0
12	20240304	191700	190877295	2870	2870	2870	2870	0
13	20240304	191600	190877295	2870	2870	2870	2870	0
14	20240304	191500	190877295	2870	2870	2870	2870	0
15	20240304	191400	190877295	2870	2870	2870	2870	0
16	20240304	191300	190877295	2870	2870	2870	2870	0
17	20240304	191200	190877295	2870	2870	2870	2870	0
18	20240304	191100	190877295	2870	2870	2870	2870	0
19	20240304	191000	190877295	2870	2870	2870	2870	0
20	20240304	190900	190877295	2870	2870	2870	2870	0
21	20240304	190800	190877295	2870	2870	2870	2870	0
22	20240304	190700	190877295	2870	2870	2870	2870	0
23	20240304	190600	190877295	2870	2870	2870	2870	0
24	20240304	190500	190877295	2870	2870	2870	2870	0
25	20240304	190400	190877295	2870	2870	2870	2870	0
26	20240304	190300	190877295	2870	2870	2870	2870	0
27	20240304	190200	190877295	2870	2870	2870	2870	0
28	20240304	190100	190877295	2870	2870	2870	2870	0
29	20240304	190000	190877295	2870	2870	2870	2870	0
30	20240304	185900	190877295	2870	2870	2870	2870	0
31	20240304	185800	190877295	2870	2870	2870	2870	0
32	20240304	185700	190877295	2870	2870	2870	2870	1305
33	20240304	185600	190877295	2870	2870	2870	2870	0
34	20240304	185500	190877295	2870	2870	2870	2870	0
35	20240304	185400	190877295	2870	2870	2870	2870	0
36	20240304	185300	190877295	2870	2870	2870	2870	0
37	20240304	185200	190877295	2870	2870	2870	2870	0
38	20240304	185100	190877295	2870	2870	2870	2870	0
39	20240304	185000	190877295	2870	2870	2870	2870	0
40	20240304	184900	190877295	2870	2870	2870	2870	0
41	20240304	184800	190877295	2870	2870	2870	2870	0
42	20240304	184700	190877295	2870	2870	2870	2870	0
43	20240304	184600	190877295	2870	2870	2870	2870	0
44	20240304	184500	190877295	2870	2870	2870	2870	0
45	20240304	184400	190877295	2870	2870	2870	2870	0
46	20240304	184300	190877295	2870	2870	2870	2870	0
47	20240304	184200	190877295	2870	2870	2870	2870	0
48	20240304	184100	190877295	2870	2870	2870	2870	0
49	20240304	184000	190877295	2870	2870	2870	2870	0
50	20240304	183900	190877295	2870	2870	2870	2870	0
51	20240304	183800	190877295	2870	2870	2870	2870	0
52	20240304	183700	190877295	2870	2870	2870	2870	0
53	20240304	183600	190877295	2870	2870	2870	2870	0
54	20240304	183500	190877295	2870	2870	2870	2870	0
55	20240304	183400	190877295	2870	2870	2870	2870	0
56	20240304	183300	190877295	2870	2870	2870	2870	0
57	20240304	183200	190877295	2870	2870	2870	2870	0
58	20240304	183100	190877295	2870	2870	2870	2870	0
59	20240304	183000	190877295	2870	2870	2870	2870	0
60	20240304	182900	190877295	2870	2870	2870	2870	0
61	20240304	182800	190877295	2870	2870	2870	2870	0
62	20240304	182700	190877295	2870	2870	2870	2870	1305
63	20240304	182600	190877295	2870	2870	2870	2870	0
64	20240304	182500	190877295	2870	2870	2870	2870	0
65	20240304	182400	190877295	2870	2870	2870	2870	0
66	20240304	182300	190877295	2870	2870	2870	2870	0
67	20240304	182200	190877295	2870	2870	2870	2870	0
68	20240304	182100	190877295	2870	2870	2870	2870	0
69	20240304	182000	190877295	2870	2870	2870	2870	0
70	20240304	181900	190877295	2870	2870	2870	2870	0
71	20240304	181800	190877295	2870	2870	2870	2870	0
72	20240304	181700	190877295	2870	2870	2870	2870	0
73	20240304	181600	190877295	2870	2870	2870	2870	0
74	20240304	181500	190877295	2870	2870	2870	2870	0
75	20240304	181400	190877295	2870	2870	2870	2870	0
76	20240304	181300	190877295	2870	2870	2870	2870	0
77	20240304	181200	190877295	2870	2870	2870	2870	0
78	20240304	181100	190877295	2870	2870	2870	2870	0
79	20240304	181000	190877295	2870	2870	2870	2870	0
80	20240304	180900	190877295	2870	2870	2870	2870	0
81	20240304	180800	190877295	2870	2870	2870	2870	0
82	20240304	180700	190877295	2870	2870	2870	2870	0
83	20240304	180600	190877295	2870	2870	2870	2870	0
84	20240304	180500	190877295	2870	2870	2870	2870	0
85	20240304	180400	190877295	2870	2870	2870	2870	0
86	20240304	180300	190877295	2870	2870	2870	2870	0
87	20240304	180200	190877295	2870	2870	2870	2870	0
88	20240304	180100	190877295	2870	2870	2870	2870	0
89	20240304	180000	190877295	2870	2870	2870	2870	0
90	20240304	175900	190877295	2870	2870	2870	2870	0
91	20240304	175800	190877295	2870	2870	2870	2870	0
92	20240304	175700	190877295	2870	2870	2870	2870	1305
93	20240304	175600	190877295	2870	2870	2870	2870	0
94	20240304	175500	190877295	2870	2870	2870	2870	0
95	20240304	175400	190877295	2870	2870	2870	2870	0
96	20240304	175300	190877295	2870	2870	2870	2870	0
97	20240304	175200	190877295	2870	2870	2870	2870	0
98	20240304	175100	190877295	2870	2870	2870	2870	0
99	20240304	175000	190877295	2870	2870	2870	2870	0
100	20240304	174900	190877295	2870	2870	2870	2870	0
101	20240304	174800	190877295	2870	2870	2870	2870	0
102	20240304	174700	190877295	2870	2870	2870	2870	0
103	20240304	174600	190877295	2870	2870	2870	2870	0
104	20240304	174500	190877295	2870	2870	2870	2870	0
105	20240304	174400	190877295	2870	2870	2870	2870	0
106	20240304	174300	190877295	2870	2870	2870	2870	0
107	20240304	174200	190877295	2870	2870	2870	2870	0
108	20240304	174100	190877295	2870	2870	2870	2870	0
109	20240304	174000	190877295	2870	2870	2870	2870	0
110	20240304	173900	190877295	2870	2870	2870	2870	0
111	20240304	173800	190877295	2870	2870	2870	2870	0
112	20240304	173700	190877295	2870	2870	2870	2870	0
113	20240304	173600	190877295	2870	2870	2870	2870	0
114	20240304	173500	190877295	2870	2870	2870	2870	0
115	20240304	173400	190877295	2870	2870	2870	2870	0
116	20240304	173300	190877295	2870	2870	2870	2870	0
117	20240304	173200	190877295	2870	2870	2870	2870	0
118	20240304	173100	190877295	2870	2870	2870	2870	0
119	20240304	173000	190877295	2870	2870	2870	2870	0
120	20240304	172900	190877295	2870	2870	2870	2870	0
121	20240304	172800	190877295	2870	2870	2870	2870	0
122	20240304	172700	190877295	2870	2870	2870	2870	1305
123	20240304	172600	190877295	2870	2870	2870	2870	0
124	20240304	172500	190877295	2870	2870	2870	2870	0
125	20240304	172400	190877295	2870	2870	2870	2870	0
126	20240304	172300	190877295	2870	2870	2870	2870	0
127	20240304	172200	190877295	2870	2870	2870	2870	0
128	20240304	172100	190877295	2870	2870	2870	2870	0
129	20240304	172000	190877295	2870	2870	2870	2870	0
130	20240304	171900	190877295	2870	2870	2870	2870	0
131	20240304	171800	190877295	2870	2870	2870	2870	0
132	20240304	171700	190877295	2870	2870	2870	2870	0
133	20240304	171600	190877295	2870	2870	2870	2870	0
134	20240304	171500	190877295	2870	2870	2870	2870	0
135	20240304	171400	190877295	2870	2870	2870	2870	0
136	20240304	171300	190877295	2870	2870	2870	2870	0
137	20240304	171200	190877295	2870	2870	2870	2870	0
138	20240304	171100	190877295	2870	2870	2870	2870	0
139	20240304	171000	190877295	2870	2870	2870	2870	0
140	20240304	170900	190877295	2870	2870	2870	2870	0
141	20240304	170800	190877295	2870	2870	2870	2870	0
142	20240304	170700	190877295	2870	2870	2870	2870	0
143	20240304	170600	190877295	2870	2870	2870	2870	0
144	20240304	170500	190877295	2870	2870	2870	2870	0
145	20240304	170400	190877295	2870	2870	2870	2870	0
146	20240304	170300	190877295	2870	2870	2870	2870	0
147	20240304	170200	190877295	2870	2870	2870	2870	0
148	20240304	170100	190877295	2870	2870	2870	2870	0
149	20240304	170000	190877295	2870	2870	2870	2870	0
150	20240304	165900	190877295	2870	2870	2870	2870	0
151	20240304	165800	190877295	2870	2870	2870	2870	0
152	20240304	165700	190877295	2870	2870	2870	2870	1305
153	20240304	165600	190877295	2870	2870	2870	2870	0
154	20240304	165500	190877295	2870	2870	2870	2870	0
155	20240304	165400	190877295	2870	2870	2870	2870	0
156	20240304	165300	190877295	2870	2870	2870	2870	0
157	20240304	165200	190877295	2870	2870	2870	2870	0
158	20240304	165100	190877295	2870	2870	2870	2870	0
159	20240304	165000	190877295	2870	2870	2870	2870	0
160	20240304	164900	190877295	2870	2870	2870	2870	0
161	20240304	164800	190877295	2870	2870	2870	2870	0
162	20240304	164700	190877295	2870	2870	2870	2870	0
163	20240304	164600	190877295	2870	2870	2870	2870	0
164	20240304	164500	190877295	2870	2870	2870	2870	0
165	20240304	164400	190877295	2870	2870	2870	2870	0
166	20240304	164300	190877295	2870	2870	2870	2870	0
167	20240304	164200	190877295	2870	2870	2870	2870	0
168	20240304	164100	190877295	2870	2870	2870	2870	0
169	20240304	164000	190877295	2870	2870	2870	2870	0
170	20240304	163900	190877295	2870	2870	2870	2870	0
171	20240304	163800	190877295	2870	2870	2870	2870	0
172	20240304	163700	190877295	2870	2870	2870	2870	0
173	20240304	163600	190877295	2870	2870	2870	2870	0
174	20240304	163500	190877295	2870	2870	2870	2870	0
175	20240304	163400	190877295	2870	2870	2870	2870	0
176	20240304	163300	190877295	2870	2870	2870	2870	0
177	20240304	163200	190877295	2870	2870	2870	2870	0
178	20240304	163100	190877295	2870	2870	2870	2870	0
179	20240304	163000	190877295	2870	2870	2870	2870	0
180	20240304	162900	190877295	2870	2870	2870	2870	0
181	20240304	162800	190877295	2870	2870	2870	2870	0
182	20240304	162700	190877295	2870	2870	2870	2870	1305
183	20240304	162600	190877295	2870	2870	2870	2870	0
184	20240304	162500	190877295	2870	2870	2870	2870	0
185	20240304	162400	190877295	2870	2870	2870	2870	0
186	20240304	162300	190877295	2870	2870	2870	2870	0
187	20240304	162200	190877295	2870	2870	2870	2870	0
188	20240304	162100	190877295	2870	2870	2870	2870	0
189	20240304	162000	190877295	2870	2870	2870	2870	0
190	20240304	161900	190877295	2870	2870	2870	2870	0
191	20240304	161800	190877295	2870	2870	2870	2870	0
192	20240304	161700	190877295	2870	2870	2870	2870	0
193	20240304	161600	190877295	2870	2870	2870	2870	0
194	20240304	161500	190877295	2870	2870	2870	2870	0
195	20240304	161400	190877295	2870	2870	2870	2870	0
196	20240304	161300	190877295	2870	2870	2870	2870	0
197	20240304	161200	190877295	2870	2870	2870	2870	0
198	20240304	161100	190877295	2870	2870	2870	2870	0
199	20240304	161000	190877295	2870	2870	2870	2870	0
200	20240304	160900	190877295	2870	2870	2870	2870	0
201	20240304	160800	190877295	2870	2870	2870	2870	0
202	20240304	160700	190877295	2870	2870	2870	2870	0
203	20240304	160600	190877295	2870	2870	2870	2870	0
204	20240304	160500	190877295	2870	2870	2870	2870	0
205	20240304	160400	190877295	2870	2870	2870	2870	0
206	20240304	160300	190877295	2870	2870	2870	2870	0
207	20240304	160200	190877295	2870	2870	2870	2870	0
208	20240304	160100	190877295	2870	2870	2870	2870	0
209	20240304	160000	190877295	2870	2870	2870	2870	0
210	20240304	155900	190877295	2870	2870	2870	2870	0
211	20240304	155800	190877295	2870	2870	2870	2870	0
212	20240304	155700	190877295	2870	2870	2870	2870	1305
213	20240304	155600	190877295	2870	2870	2870	2870	0
214	20240304	155500	190877295	2870	2870	2870	2870	0
215	20240304	155400	190877295	2870	2870	2870	2870	0
216	20240304	155300	190877295	2870	2870	2870	2870	0
217	20240304	155200	190877295	2870	2870	2870	2870	0
218	20240304	155100	190877295	2870	2870	2870	2870	0
219	20240304	155000	190877295	2870	2870	2870	2870	0
220	20240304	154900	190877295	2870	2870	2870	2870	0
221	20240304	154800	190877295	2870	2870	2870	2870	0
222	20240304	154700	190877295	2870	2870	2870	2870	0
223	20240304	154600	190877295	2870	2870	2870	2870	0
224	20240304	154500	190877295	2870	2870	2870	2870	0
225	20240304	154400	190877295	2870	2870	2870	2870	0
226	20240304	154300	190877295	2870	2870	2870	2870	0
227	20240304	154200	190877295	2870	2870	2870	2870	0
228	20240304	154100	190877295	2870	2870	2870	2870	0
229	20240304	154000	190877295	2870	2870	2870	2870	0
230	20240304	153900	190877295	2870	2870	2870	2870	0
231	20240304	153800	190877295	2870	2870	2870	2870	0
232	20240304	153700	190877295	2870	2870	2870	2870	0
233	20240304	153600	190877295	2870	2870	2870	2870	0
234	20240304	153500	190877295	2870	2870	2870	2870	0
235	20240304	153400	190877295	2870	2870	2870	2870	0
236	20240304	153300	190877295	2870	2870	2870	2870	0
237	20240304	153200	190877295	2870	2870	2870	2870	0
238	20240304	153100	190877295	2870	2870	2870	2870	0
239	20240304	153000	190877295	2870	2870	2870	2870	1305
240	20240304	152900	187131945	2870	2870	2870	2870	0
241	20240304	152800	187131945	2870	2870	2870	2870	0
242	20240304	152700	187131945	2870	2870	2870	2870	0
243	20240304	152600	187131945	2870	2870	2870	2870	0
244	20240304	152500	187131945	2870	2870	2870	2870	0
245	20240304	152400	187131945	2870	2870	2870	2870	0
246	20240304	152300	187131945	2870	2870	2870	2870	0
247	20240304	152200	187131945	2870	2870	2870	2870	0
248	20240304	152100	187131945	2870	2870	2870	2870	0
249	20240304	152000	187131945	2870	2870	2870	2870	0
250	20240304	151900	187131945	2870	2865	2870	2860	214
251	20240304	151800	186518850	2865	2865	2865	2865	0
252	20240304	151700	186518850	2865	2865	2865	2865	81
253	20240304	151600	186286785	2870	2870	2870	2870	0
254	20240304	151500	186286785	2870	2870	2870	2870	3
255	20240304	151400	186278175	2870	2870	2870	2870	0
256	20240304	151300	186278175	2870	2870	2870	2870	1
257	20240304	151200	186275305	2865	2865	2865	2865	0
258	20240304	151100	186275305	2865	2870	2870	2865	115
259	20240304	151000	185945260	2870	2870	2870	2870	0
260	20240304	150900	185945260	2870	2870	2870	2870	0
261	20240304	150800	185945260	2870	2865	2870	2865	72
262	20240304	150700	185738830	2865	2865	2865	2865	10
263	20240304	150600	185710180	2865	2865	2865	2865	1600
264	20240304	150500	181126180	2860	2860	2860	2860	0
265	20240304	150400	181126180	2860	2865	2865	2860	112
266	20240304	150300	180805310	2870	2870	2870	2870	0
267	20240304	150200	180805310	2870	2865	2870	2865	3500
268	20240304	150100	170762335	2870	2870	2870	2870	0
269	20240304	150000	170762335	2870	2870	2870	2870	0
270	20240304	145900	170762335	2870	2870	2870	2870	0
271	20240304	145800	170762335	2870	2850	2870	2850	2530
272	20240304	145700	163530205	2850	2850	2850	2850	0
273	20240304	145600	163530205	2850	2850	2850	2850	0
274	20240304	145500	163530205	2850	2850	2850	2850	0
275	20240304	145400	163530205	2850	2850	2850	2850	0
276	20240304	145300	163530205	2850	2850	2850	2850	0
277	20240304	145200	163530205	2850	2850	2850	2850	0
278	20240304	145100	163530205	2850	2850	2850	2850	37
279	20240304	145000	163424755	2845	2845	2845	2845	1
280	20240304	144900	163421910	2850	2850	2850	2850	0
281	20240304	144800	163421910	2850	2850	2850	2850	1
282	20240304	144700	163419060	2850	2850	2850	2850	0
283	20240304	144600	163419060	2850	2850	2850	2850	0
284	20240304	144500	163419060	2850	2850	2850	2850	0
285	20240304	144400	163419060	2850	2850	2850	2850	10
286	20240304	144300	163390560	2845	2845	2845	2845	0
287	20240304	144200	163390560	2845	2845	2845	2845	0
288	20240304	144100	163390560	2845	2845	2845	2845	0
289	20240304	144000	163390560	2845	2845	2845	2845	0
290	20240304	143900	163390560	2845	2845	2845	2845	100
291	20240304	143800	163106060	2845	2845	2845	2845	1
292	20240304	143700	163103215	2850	2850	2850	2850	0
293	20240304	143600	163103215	2850	2850	2850	2850	0
294	20240304	143500	163103215	2850	2850	2850	2850	0
295	20240304	143400	163103215	2850	2850	2850	2850	0
296	20240304	143300	163103215	2850	2850	2850	2850	18
297	20240304	143200	163051915	2850	2850	2850	2850	20
298	20240304	143100	162994915	2850	2850	2850	2850	258
299	20240304	143000	162259615	2860	2860	2860	2860	112
300	20240304	142900	161939295	2855	2855	2855	2855	0
301	20240304	142800	161939295	2855	2855	2855	2855	0
302	20240304	142700	161939295	2855	2855	2855	2855	0
303	20240304	142600	161939295	2855	2855	2855	2855	0
304	20240304	142500	161939295	2855	2855	2855	2855	0
305	20240304	142400	161939295	2855	2855	2855	2855	0
306	20240304	142300	161939295	2855	2855	2855	2855	12
307	20240304	142200	161905035	2855	2855	2855	2855	17
308	20240304	142100	161856500	2855	2855	2855	2855	71
309	20240304	142000	161653795	2855	2855	2855	2855	2
310	20240304	141900	161648085	2855	2855	2855	2855	0
311	20240304	141800	161648085	2855	2855	2855	2850	778
312	20240304	141700	159430585	2855	2855	2855	2855	0
313	20240304	141600	159430585	2855	2855	2855	2855	0
314	20240304	141500	159430585	2855	2855	2855	2855	0
315	20240304	141400	159430585	2855	2855	2855	2855	0
316	20240304	141300	159430585	2855	2855	2855	2855	0
317	20240304	141200	159430585	2855	2855	2855	2855	0
318	20240304	141100	159430585	2855	2855	2855	2855	0
319	20240304	141000	159430585	2855	2855	2855	2855	9
320	20240304	140900	159404890	2855	2855	2855	2855	0
321	20240304	140800	159404890	2855	2855	2855	2855	0
322	20240304	140700	159404890	2855	2855	2855	2855	0
323	20240304	140600	159404890	2855	2855	2855	2855	0
324	20240304	140500	159404890	2855	2855	2855	2855	206
325	20240304	140400	158816760	2860	2860	2860	2860	0
326	20240304	140300	158816760	2860	2860	2860	2860	0
327	20240304	140200	158816760	2860	2860	2860	2860	0
328	20240304	140100	158816760	2860	2860	2860	2860	0
329	20240304	140000	158816760	2860	2860	2860	2860	0
330	20240304	135900	158816760	2860	2860	2860	2860	0
331	20240304	135800	158816760	2860	2860	2860	2860	0
332	20240304	135700	158816760	2860	2860	2860	2860	0
333	20240304	135600	158816760	2860	2860	2860	2860	157
334	20240304	135500	158367740	2860	2860	2860	2860	0
335	20240304	135400	158367740	2860	2860	2860	2860	2
336	20240304	135300	158362020	2860	2860	2860	2860	0
337	20240304	135200	158362020	2860	2860	2860	2860	0
338	20240304	135100	158362020	2860	2860	2860	2860	5
339	20240304	135000	158347720	2860	2860	2860	2860	100
340	20240304	134900	158061720	2855	2855	2855	2855	0
341	20240304	134800	158061720	2855	2865	2865	2855	74
342	20240304	134700	157850430	2865	2865	2865	2865	36
343	20240304	134600	157747290	2860	2860	2860	2860	0
344	20240304	134500	157747290	2860	2860	2860	2860	57
345	20240304	134400	157584270	2860	2860	2860	2860	205
346	20240304	134300	156997970	2860	2860	2860	2860	0
347	20240304	134200	156997970	2860	2860	2860	2860	137
348	20240304	134100	156606150	2860	2860	2860	2860	0
349	20240304	134000	156606150	2860	2860	2860	2860	0
350	20240304	133900	156606150	2860	2860	2860	2860	0
351	20240304	133800	156606150	2860	2860	2860	2860	0
352	20240304	133700	156606150	2860	2860	2860	2860	0
353	20240304	133600	156606150	2860	2860	2860	2860	1
354	20240304	133500	156603290	2860	2860	2860	2860	0
355	20240304	133400	156603290	2860	2860	2860	2860	53
356	20240304	133300	156451710	2860	2860	2860	2860	0
357	20240304	133200	156451710	2860	2860	2860	2860	0
358	20240304	133100	156451710	2860	2860	2860	2860	0
359	20240304	133000	156451710	2860	2860	2860	2860	1
360	20240304	132900	156448850	2860	2860	2860	2860	0
361	20240304	132800	156448850	2860	2860	2860	2860	1
362	20240304	132700	156445990	2860	2860	2860	2860	0
363	20240304	132600	156445990	2860	2860	2860	2860	0
364	20240304	132500	156445990	2860	2860	2860	2860	0
365	20240304	132400	156445990	2860	2860	2860	2860	1
366	20240304	132300	156443130	2860	2860	2860	2860	0
367	20240304	132200	156443130	2860	2860	2860	2860	0
368	20240304	132100	156443130	2860	2860	2860	2860	0
369	20240304	132000	156443130	2860	2860	2860	2860	30
370	20240304	131900	156357330	2860	2860	2860	2860	0
371	20240304	131800	156357330	2860	2860	2860	2860	1
372	20240304	131700	156354470	2860	2860	2860	2860	0
373	20240304	131600	156354470	2860	2860	2860	2860	0
374	20240304	131500	156354470	2860	2860	2860	2860	207
375	20240304	131400	155762450	2860	2860	2860	2860	0
376	20240304	131300	155762450	2860	2860	2860	2860	0
377	20240304	131200	155762450	2860	2860	2860	2860	1
378	20240304	131100	155759590	2860	2860	2860	2860	0
379	20240304	131000	155759590	2860	2860	2860	2860	0
380	20240304	130900	155759590	2860	2860	2860	2860	100
381	20240304	130800	155473590	2860	2860	2860	2860	0
382	20240304	130700	155473590	2860	2860	2860	2860	1
383	20240304	130600	155470730	2860	2860	2860	2860	1
384	20240304	130500	155467870	2860	2860	2860	2860	0
385	20240304	130400	155467870	2860	2860	2860	2860	0
386	20240304	130300	155467870	2860	2860	2860	2860	0
387	20240304	130200	155467870	2860	2860	2860	2860	0
388	20240304	130100	155467870	2860	2860	2860	2860	10
389	20240304	130000	155439270	2860	2860	2860	2860	1
390	20240304	125900	155436410	2860	2860	2860	2860	489
391	20240304	125800	154037870	2865	2865	2865	2865	2
392	20240304	125700	154032140	2865	2865	2865	2865	0
393	20240304	125600	154032140	2865	2865	2865	2865	0
394	20240304	125500	154032140	2865	2865	2865	2865	0
395	20240304	125400	154032140	2865	2865	2865	2865	1
396	20240304	125300	154029275	2865	2865	2865	2865	0
397	20240304	125200	154029275	2865	2865	2865	2865	41
398	20240304	125100	153911810	2870	2870	2870	2870	0
399	20240304	125000	153911810	2870	2870	2870	2870	0
400	20240304	124900	153911810	2870	2870	2870	2870	0
401	20240304	124800	153911810	2870	2870	2870	2870	1
402	20240304	124700	153908940	2870	2870	2870	2870	0
403	20240304	124600	153908940	2870	2870	2870	2870	0
404	20240304	124500	153908940	2870	2870	2870	2870	0
405	20240304	124400	153908940	2870	2870	2870	2870	0
406	20240304	124300	153908940	2870	2870	2870	2870	0
407	20240304	124200	153908940	2870	2870	2870	2870	1
408	20240304	124100	153906070	2870	2870	2870	2870	8
409	20240304	124000	153883110	2865	2860	2865	2860	572
410	20240304	123900	152245890	2860	2860	2860	2860	0
411	20240304	123800	152245890	2860	2860	2860	2860	0
412	20240304	123700	152245890	2860	2860	2860	2860	0
413	20240304	123600	152245890	2860	2860	2860	2860	1
414	20240304	123500	152243030	2855	2855	2855	2855	2250
415	20240304	123400	145819280	2860	2860	2860	2860	2
416	20240304	123300	145813560	2860	2860	2860	2860	0
417	20240304	123200	145813560	2860	2860	2860	2860	100
418	20240304	123100	145527560	2860	2860	2860	2860	0
419	20240304	123000	145527560	2860	2860	2860	2860	1
420	20240304	122900	145524700	2860	2860	2860	2860	0
421	20240304	122800	145524700	2860	2860	2860	2860	0
422	20240304	122700	145524700	2860	2860	2860	2860	400
423	20240304	122600	144380700	2860	2860	2860	2860	0
424	20240304	122500	144380700	2860	2860	2860	2860	7000
425	20240304	122400	124360700	2860	2860	2860	2860	1
426	20240304	122300	124357840	2860	2860	2860	2860	0
427	20240304	122200	124357840	2860	2860	2860	2860	0
428	20240304	122100	124357840	2860	2860	2860	2860	0
429	20240304	122000	124357840	2860	2860	2860	2860	875
430	20240304	121900	121855340	2860	2860	2860	2860	0
431	20240304	121800	121855340	2860	2860	2860	2860	1
432	20240304	121700	121852480	2860	2860	2860	2860	0
433	20240304	121600	121852480	2860	2860	2860	2860	0
434	20240304	121500	121852480	2860	2860	2860	2860	0
435	20240304	121400	121852480	2860	2860	2860	2860	0
436	20240304	121300	121852480	2860	2860	2860	2860	0
437	20240304	121200	121852480	2860	2860	2860	2860	455
438	20240304	121100	120551180	2860	2860	2860	2860	0
439	20240304	121000	120551180	2860	2860	2860	2860	0
440	20240304	120900	120551180	2860	2860	2860	2860	0
441	20240304	120800	120551180	2860	2860	2860	2860	0
442	20240304	120700	120551180	2860	2860	2860	2860	0
443	20240304	120600	120551180	2860	2860	2860	2860	1
444	20240304	120500	120548320	2860	2860	2860	2860	263
445	20240304	120400	119796140	2860	2860	2860	2860	0
446	20240304	120300	119796140	2860	2860	2860	2860	0
447	20240304	120200	119796140	2860	2860	2860	2860	0
448	20240304	120100	119796140	2860	2860	2860	2860	0
449	20240304	120000	119796140	2860	2860	2860	2860	24
450	20240304	115900	119727500	2860	2860	2860	2860	0
451	20240304	115800	119727500	2860	2860	2860	2860	0
452	20240304	115700	119727500	2860	2860	2860	2860	0
453	20240304	115600	119727500	2860	2860	2860	2860	0
454	20240304	115500	119727500	2860	2860	2860	2860	0
455	20240304	115400	119727500	2860	2860	2860	2860	1
456	20240304	115300	119724640	2860	2860	2860	2860	7
457	20240304	115200	119704620	2855	2855	2855	2855	7
458	20240304	115100	119684635	2860	2860	2860	2860	0
459	20240304	115000	119684635	2860	2860	2860	2860	0
460	20240304	114900	119684635	2860	2860	2860	2860	0
461	20240304	114800	119684635	2860	2860	2860	2860	1
462	20240304	114700	119681775	2860	2855	2860	2855	100
463	20240304	114600	119395905	2850	2850	2850	2850	0
464	20240304	114500	119395905	2850	2850	2850	2850	10
465	20240304	114400	119367405	2855	2850	2855	2850	377
466	20240304	114300	118291430	2850	2855	2855	2850	130
467	20240304	114200	117920405	2855	2855	2855	2855	51
468	20240304	114100	117774800	2855	2855	2855	2855	0
469	20240304	114000	117774800	2855	2855	2855	2855	0
470	20240304	113900	117774800	2855	2850	2855	2850	1760
471	20240304	113800	112751775	2850	2850	2850	2850	30
472	20240304	113700	112666275	2850	2850	2850	2850	0
473	20240304	113600	112666275	2850	2850	2850	2850	1
474	20240304	113500	112663425	2845	2845	2845	2845	0
475	20240304	113400	112663425	2845	2845	2845	2845	0
476	20240304	113300	112663425	2845	2845	2845	2845	0
477	20240304	113200	112663425	2845	2845	2845	2845	400
478	20240304	113100	111525425	2850	2850	2850	2850	0
479	20240304	113000	111525425	2850	2850	2850	2850	1
480	20240304	112900	111522575	2850	2850	2850	2850	0
481	20240304	112800	111522575	2850	2850	2850	2850	74
482	20240304	112700	111311675	2855	2855	2855	2855	0
483	20240304	112600	111311675	2855	2855	2855	2855	0
484	20240304	112500	111311675	2855	2855	2855	2855	0
485	20240304	112400	111311675	2855	2855	2855	2855	1
486	20240304	112300	111308820	2860	2860	2860	2860	0
487	20240304	112200	111308820	2860	2860	2860	2860	0
488	20240304	112100	111308820	2860	2860	2860	2860	0
489	20240304	112000	111308820	2860	2860	2860	2860	0
490	20240304	111900	111308820	2860	2860	2860	2860	0
491	20240304	111800	111308820	2860	2860	2860	2860	1
492	20240304	111700	111305960	2850	2850	2850	2850	0
493	20240304	111600	111305960	2850	2850	2850	2850	0
494	20240304	111500	111305960	2850	2850	2850	2850	0
495	20240304	111400	111305960	2850	2850	2850	2850	0
496	20240304	111300	111305960	2850	2855	2855	2850	555
497	20240304	111200	109724205	2860	2860	2860	2860	2
498	20240304	111100	109718485	2860	2860	2860	2860	0
499	20240304	111000	109718485	2860	2860	2860	2860	0
500	20240304	110900	109718485	2860	2860	2860	2860	0
501	20240304	110800	109718485	2860	2860	2860	2860	0
502	20240304	110700	109718485	2860	2860	2860	2860	0
503	20240304	110600	109718485	2860	2855	2860	2855	10
504	20240304	110500	109689930	2855	2855	2855	2855	113
505	20240304	110400	109367315	2850	2850	2850	2850	228
506	20240304	110300	108717515	2850	2850	2850	2850	0
507	20240304	110200	108717515	2850	2850	2850	2850	200
508	20240304	110100	108147515	2855	2855	2855	2855	0
509	20240304	110000	108147515	2855	2855	2855	2855	1
510	20240304	105900	108144660	2855	2855	2855	2855	0
511	20240304	105800	108144660	2855	2855	2855	2855	0
512	20240304	105700	108144660	2855	2855	2855	2855	100
513	20240304	105600	107859160	2855	2855	2855	2855	30
514	20240304	105500	107773510	2855	2855	2855	2855	54
515	20240304	105400	107619340	2855	2855	2860	2855	1468
516	20240304	105300	103424880	2855	2860	2860	2855	124
517	20240304	105200	103070370	2860	2860	2860	2860	10
518	20240304	105100	103041770	2860	2860	2860	2860	14
519	20240304	105000	103001730	2865	2865	2865	2865	0
520	20240304	104900	103001730	2865	2865	2865	2865	0
521	20240304	104800	103001730	2865	2865	2865	2865	0
522	20240304	104700	103001730	2865	2865	2865	2865	0
523	20240304	104600	103001730	2865	2865	2865	2865	0
524	20240304	104500	103001730	2865	2865	2865	2865	5
525	20240304	104400	102987405	2865	2865	2865	2865	0
526	20240304	104300	102987405	2865	2865	2865	2865	0
527	20240304	104200	102987405	2865	2865	2865	2865	0
528	20240304	104100	102987405	2865	2865	2865	2865	0
529	20240304	104000	102987405	2865	2865	2865	2865	0
530	20240304	103900	102987405	2865	2865	2865	2865	0
531	20240304	103800	102987405	2865	2865	2865	2865	0
532	20240304	103700	102987405	2865	2865	2865	2865	0
533	20240304	103600	102987405	2865	2865	2865	2865	0
534	20240304	103500	102987405	2865	2855	2865	2855	269
535	20240304	103400	102218870	2855	2855	2855	2855	0
536	20240304	103300	102218870	2855	2855	2855	2855	2000
537	20240304	103200	96508870	2855	2855	2855	2855	0
538	20240304	103100	96508870	2855	2855	2855	2855	388
539	20240304	103000	95401130	2855	2855	2855	2855	0
540	20240304	102900	95401130	2855	2855	2855	2855	0
541	20240304	102800	95401130	2855	2855	2855	2855	0
542	20240304	102700	95401130	2855	2855	2855	2855	0
543	20240304	102600	95401130	2855	2855	2855	2855	0
544	20240304	102500	95401130	2855	2855	2855	2855	120
545	20240304	102400	95058530	2855	2855	2855	2855	0
546	20240304	102300	95058530	2855	2855	2855	2855	58
547	20240304	102200	94892940	2870	2870	2870	2870	0
548	20240304	102100	94892940	2870	2865	2870	2865	147
549	20240304	102000	94471150	2850	2855	2855	2850	3711
550	20240304	101900	83885475	2855	2855	2855	2855	0
551	20240304	101800	83885475	2855	2870	2870	2855	4
552	20240304	101700	83874010	2855	2855	2855	2855	0
553	20240304	101600	83874010	2855	2855	2855	2855	253
554	20240304	101500	83151695	2870	2870	2870	2870	54
555	20240304	101400	82996715	2860	2860	2860	2860	2
556	20240304	101300	82990995	2860	2860	2860	2860	0
557	20240304	101200	82990995	2860	2860	2860	2860	498
558	20240304	101100	81566715	2870	2870	2870	2870	0
559	20240304	101000	81566715	2870	2870	2870	2870	0
560	20240304	100900	81566715	2870	2870	2870	2870	1
561	20240304	100800	81563845	2870	2870	2870	2870	0
562	20240304	100700	81563845	2870	2870	2870	2870	1
563	20240304	100600	81560975	2870	2870	2870	2870	0
564	20240304	100500	81560975	2870	2865	2870	2865	89
565	20240304	100400	81305805	2860	2865	2865	2860	20
566	20240304	100300	81248510	2865	2865	2865	2865	18
567	20240304	100200	81196940	2865	2865	2865	2865	225
568	20240304	100100	80552315	2870	2870	2870	2870	0
569	20240304	100000	80552315	2870	2870	2870	2870	1000
570	20240304	095900	77682315	2865	2865	2865	2865	194
571	20240304	095800	77126505	2860	2860	2860	2860	142
572	20240304	095700	76720385	2865	2865	2865	2860	748
573	20240304	095600	74577440	2870	2870	2870	2870	0
574	20240304	095500	74577440	2870	2870	2870	2870	54
575	20240304	095400	74422460	2870	2870	2870	2870	0
576	20240304	095300	74422460	2870	2870	2870	2870	0
577	20240304	095200	74422460	2870	2870	2870	2870	2
578	20240304	095100	74416720	2870	2870	2870	2870	200
579	20240304	095000	73842720	2870	2870	2870	2870	210
580	20240304	094900	73240020	2875	2875	2875	2875	0
581	20240304	094800	73240020	2875	2875	2875	2875	0
582	20240304	094700	73240020	2875	2875	2875	2875	82
583	20240304	094600	73004270	2875	2875	2875	2875	0
584	20240304	094500	73004270	2875	2870	2875	2870	220
585	20240304	094400	72372620	2870	2870	2870	2870	0
586	20240304	094300	72372620	2870	2870	2870	2870	258
587	20240304	094200	71632160	2875	2875	2875	2875	1530
588	20240304	094100	67233410	2875	2875	2875	2875	300
589	20240304	094000	66370910	2875	2875	2875	2875	0
590	20240304	093900	66370910	2875	2875	2875	2875	0
591	20240304	093800	66370910	2875	2875	2875	2875	0
592	20240304	093700	66370910	2875	2870	2875	2870	935
593	20240304	093600	63687445	2870	2870	2870	2870	200
594	20240304	093500	63113445	2870	2870	2870	2870	86
595	20240304	093400	62866625	2870	2870	2870	2870	200
596	20240304	093300	62292625	2870	2870	2870	2870	97
597	20240304	093200	62014235	2870	2870	2870	2870	0
598	20240304	093100	62014235	2870	2870	2870	2870	236
599	20240304	093000	61336915	2870	2870	2870	2870	27
600	20240304	092900	61259425	2870	2870	2870	2870	0
601	20240304	092800	61259425	2870	2865	2870	2865	47
602	20240304	092700	61124695	2860	2865	2865	2860	1159
603	20240304	092600	57806265	2870	2870	2870	2870	16
604	20240304	092500	57760345	2870	2875	2875	2870	378
605	20240304	092400	56674955	2875	2875	2875	2875	306
606	20240304	092300	55795205	2875	2875	2875	2875	0
607	20240304	092200	55795205	2875	2870	2875	2870	196
608	20240304	092100	55232605	2870	2870	2870	2870	2180
609	20240304	092000	48976005	2875	2875	2875	2870	862
610	20240304	091900	46498835	2870	2870	2870	2870	1252
611	20240304	091800	42905595	2865	2870	2870	2865	416
612	20240304	091700	41712175	2870	2870	2870	2870	4
613	20240304	091600	41700695	2870	2865	2870	2865	205
614	20240304	091500	41113290	2865	2870	2870	2865	45
615	20240304	091400	40984145	2870	2870	2870	2870	416
616	20240304	091300	39790225	2870	2870	2870	2870	0
617	20240304	091200	39790225	2870	2870	2870	2870	16
618	20240304	091100	39744305	2870	2870	2870	2865	1560
619	20240304	091000	35267190	2870	2870	2870	2870	1276
620	20240304	090900	31605070	2865	2870	2870	2865	27
621	20240304	090800	31527710	2870	2870	2870	2860	338
622	20240304	090700	30558350	2870	2870	2870	2870	0
623	20240304	090600	30558350	2870	2870	2870	2870	121
624	20240304	090500	30211080	2865	2860	2865	2860	1458
625	20240304	090400	26033945	2860	2860	2860	2860	1060
626	20240304	090300	23002345	2860	2860	2860	2860	2301
627	20240304	090200	16421485	2860	2860	2860	2860	1402
628	20240304	090100	12411765	2860	2860	2860	2845	1792
629	20240304	090000	7288160	2845	2845	2855	2845	2472