KissMeData/115160/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	201100	260130525	2985	2985	2985	2985	1208
3	20240304	201000	260130525	2985	2985	2985	2985	0
4	20240304	200900	260130525	2985	2985	2985	2985	0
5	20240304	200800	260130525	2985	2985	2985	2985	0
6	20240304	200700	260130525	2985	2985	2985	2985	0
7	20240304	200600	260130525	2985	2985	2985	2985	0
8	20240304	200500	260130525	2985	2985	2985	2985	0
9	20240304	200400	260130525	2985	2985	2985	2985	0
10	20240304	200300	260130525	2985	2985	2985	2985	0
11	20240304	200200	260130525	2985	2985	2985	2985	0
12	20240304	200100	260130525	2985	2985	2985	2985	0
13	20240304	200000	260130525	2985	2985	2985	2985	0
14	20240304	195900	260130525	2985	2985	2985	2985	0
15	20240304	195800	260130525	2985	2985	2985	2985	0
16	20240304	195700	260130525	2985	2985	2985	2985	0
17	20240304	195600	260130525	2985	2985	2985	2985	0
18	20240304	195500	260130525	2985	2985	2985	2985	0
19	20240304	195400	260130525	2985	2985	2985	2985	0
20	20240304	195300	260130525	2985	2985	2985	2985	0
21	20240304	195200	260130525	2985	2985	2985	2985	0
22	20240304	195100	260130525	2985	2985	2985	2985	0
23	20240304	195000	260130525	2985	2985	2985	2985	0
24	20240304	194900	260130525	2985	2985	2985	2985	0
25	20240304	194800	260130525	2985	2985	2985	2985	0
26	20240304	194700	260130525	2985	2985	2985	2985	0
27	20240304	194600	260130525	2985	2985	2985	2985	0
28	20240304	194500	260130525	2985	2985	2985	2985	0
29	20240304	194400	260130525	2985	2985	2985	2985	0
30	20240304	194300	260130525	2985	2985	2985	2985	0
31	20240304	194200	260130525	2985	2985	2985	2985	0
32	20240304	194100	260130525	2985	2985	2985	2985	1208
33	20240304	194000	260130525	2985	2985	2985	2985	0
34	20240304	193900	260130525	2985	2985	2985	2985	0
35	20240304	193800	260130525	2985	2985	2985	2985	0
36	20240304	193700	260130525	2985	2985	2985	2985	0
37	20240304	193600	260130525	2985	2985	2985	2985	0
38	20240304	193500	260130525	2985	2985	2985	2985	0
39	20240304	193400	260130525	2985	2985	2985	2985	0
40	20240304	193300	260130525	2985	2985	2985	2985	0
41	20240304	193200	260130525	2985	2985	2985	2985	0
42	20240304	193100	260130525	2985	2985	2985	2985	0
43	20240304	193000	260130525	2985	2985	2985	2985	0
44	20240304	192900	260130525	2985	2985	2985	2985	0
45	20240304	192800	260130525	2985	2985	2985	2985	0
46	20240304	192700	260130525	2985	2985	2985	2985	0
47	20240304	192600	260130525	2985	2985	2985	2985	0
48	20240304	192500	260130525	2985	2985	2985	2985	0
49	20240304	192400	260130525	2985	2985	2985	2985	0
50	20240304	192300	260130525	2985	2985	2985	2985	0
51	20240304	192200	260130525	2985	2985	2985	2985	0
52	20240304	192100	260130525	2985	2985	2985	2985	0
53	20240304	192000	260130525	2985	2985	2985	2985	0
54	20240304	191900	260130525	2985	2985	2985	2985	0
55	20240304	191800	260130525	2985	2985	2985	2985	0
56	20240304	191700	260130525	2985	2985	2985	2985	0
57	20240304	191600	260130525	2985	2985	2985	2985	0
58	20240304	191500	260130525	2985	2985	2985	2985	0
59	20240304	191400	260130525	2985	2985	2985	2985	0
60	20240304	191300	260130525	2985	2985	2985	2985	0
61	20240304	191200	260130525	2985	2985	2985	2985	0
62	20240304	191100	260130525	2985	2985	2985	2985	1208
63	20240304	191000	260130525	2985	2985	2985	2985	0
64	20240304	190900	260130525	2985	2985	2985	2985	0
65	20240304	190800	260130525	2985	2985	2985	2985	0
66	20240304	190700	260130525	2985	2985	2985	2985	0
67	20240304	190600	260130525	2985	2985	2985	2985	0
68	20240304	190500	260130525	2985	2985	2985	2985	0
69	20240304	190400	260130525	2985	2985	2985	2985	0
70	20240304	190300	260130525	2985	2985	2985	2985	0
71	20240304	190200	260130525	2985	2985	2985	2985	0
72	20240304	190100	260130525	2985	2985	2985	2985	0
73	20240304	190000	260130525	2985	2985	2985	2985	0
74	20240304	185900	260130525	2985	2985	2985	2985	0
75	20240304	185800	260130525	2985	2985	2985	2985	0
76	20240304	185700	260130525	2985	2985	2985	2985	0
77	20240304	185600	260130525	2985	2985	2985	2985	0
78	20240304	185500	260130525	2985	2985	2985	2985	0
79	20240304	185400	260130525	2985	2985	2985	2985	0
80	20240304	185300	260130525	2985	2985	2985	2985	0
81	20240304	185200	260130525	2985	2985	2985	2985	0
82	20240304	185100	260130525	2985	2985	2985	2985	0
83	20240304	185000	260130525	2985	2985	2985	2985	0
84	20240304	184900	260130525	2985	2985	2985	2985	0
85	20240304	184800	260130525	2985	2985	2985	2985	0
86	20240304	184700	260130525	2985	2985	2985	2985	0
87	20240304	184600	260130525	2985	2985	2985	2985	0
88	20240304	184500	260130525	2985	2985	2985	2985	0
89	20240304	184400	260130525	2985	2985	2985	2985	0
90	20240304	184300	260130525	2985	2985	2985	2985	0
91	20240304	184200	260130525	2985	2985	2985	2985	0
92	20240304	184100	260130525	2985	2985	2985	2985	1208
93	20240304	184000	260130525	2985	2985	2985	2985	0
94	20240304	183900	260130525	2985	2985	2985	2985	0
95	20240304	183800	260130525	2985	2985	2985	2985	0
96	20240304	183700	260130525	2985	2985	2985	2985	0
97	20240304	183600	260130525	2985	2985	2985	2985	0
98	20240304	183500	260130525	2985	2985	2985	2985	0
99	20240304	183400	260130525	2985	2985	2985	2985	0
100	20240304	183300	260130525	2985	2985	2985	2985	0
101	20240304	183200	260130525	2985	2985	2985	2985	0
102	20240304	183100	260130525	2985	2985	2985	2985	0
103	20240304	183000	260130525	2985	2985	2985	2985	0
104	20240304	182900	260130525	2985	2985	2985	2985	0
105	20240304	182800	260130525	2985	2985	2985	2985	0
106	20240304	182700	260130525	2985	2985	2985	2985	0
107	20240304	182600	260130525	2985	2985	2985	2985	0
108	20240304	182500	260130525	2985	2985	2985	2985	0
109	20240304	182400	260130525	2985	2985	2985	2985	0
110	20240304	182300	260130525	2985	2985	2985	2985	0
111	20240304	182200	260130525	2985	2985	2985	2985	0
112	20240304	182100	260130525	2985	2985	2985	2985	0
113	20240304	182000	260130525	2985	2985	2985	2985	0
114	20240304	181900	260130525	2985	2985	2985	2985	0
115	20240304	181800	260130525	2985	2985	2985	2985	0
116	20240304	181700	260130525	2985	2985	2985	2985	0
117	20240304	181600	260130525	2985	2985	2985	2985	0
118	20240304	181500	260130525	2985	2985	2985	2985	0
119	20240304	181400	260130525	2985	2985	2985	2985	0
120	20240304	181300	260130525	2985	2985	2985	2985	0
121	20240304	181200	260130525	2985	2985	2985	2985	0
122	20240304	181100	260130525	2985	2985	2985	2985	1208
123	20240304	181000	260130525	2985	2985	2985	2985	0
124	20240304	180900	260130525	2985	2985	2985	2985	0
125	20240304	180800	260130525	2985	2985	2985	2985	0
126	20240304	180700	260130525	2985	2985	2985	2985	0
127	20240304	180600	260130525	2985	2985	2985	2985	0
128	20240304	180500	260130525	2985	2985	2985	2985	0
129	20240304	180400	260130525	2985	2985	2985	2985	0
130	20240304	180300	260130525	2985	2985	2985	2985	0
131	20240304	180200	260130525	2985	2985	2985	2985	0
132	20240304	180100	260130525	2985	2985	2985	2985	0
133	20240304	180000	260130525	2985	2985	2985	2985	0
134	20240304	175900	260130525	2985	2985	2985	2985	0
135	20240304	175800	260130525	2985	2985	2985	2985	0
136	20240304	175700	260130525	2985	2985	2985	2985	0
137	20240304	175600	260130525	2985	2985	2985	2985	0
138	20240304	175500	260130525	2985	2985	2985	2985	0
139	20240304	175400	260130525	2985	2985	2985	2985	0
140	20240304	175300	260130525	2985	2985	2985	2985	0
141	20240304	175200	260130525	2985	2985	2985	2985	0
142	20240304	175100	260130525	2985	2985	2985	2985	0
143	20240304	175000	260130525	2985	2985	2985	2985	0
144	20240304	174900	260130525	2985	2985	2985	2985	0
145	20240304	174800	260130525	2985	2985	2985	2985	0
146	20240304	174700	260130525	2985	2985	2985	2985	0
147	20240304	174600	260130525	2985	2985	2985	2985	0
148	20240304	174500	260130525	2985	2985	2985	2985	0
149	20240304	174400	260130525	2985	2985	2985	2985	0
150	20240304	174300	260130525	2985	2985	2985	2985	0
151	20240304	174200	260130525	2985	2985	2985	2985	0
152	20240304	174100	260130525	2985	2985	2985	2985	1208
153	20240304	174000	260130525	2985	2985	2985	2985	0
154	20240304	173900	260130525	2985	2985	2985	2985	0
155	20240304	173800	260130525	2985	2985	2985	2985	0
156	20240304	173700	260130525	2985	2985	2985	2985	0
157	20240304	173600	260130525	2985	2985	2985	2985	0
158	20240304	173500	260130525	2985	2985	2985	2985	0
159	20240304	173400	260130525	2985	2985	2985	2985	0
160	20240304	173300	260130525	2985	2985	2985	2985	0
161	20240304	173200	260130525	2985	2985	2985	2985	0
162	20240304	173100	260130525	2985	2985	2985	2985	0
163	20240304	173000	260130525	2985	2985	2985	2985	0
164	20240304	172900	260130525	2985	2985	2985	2985	0
165	20240304	172800	260130525	2985	2985	2985	2985	0
166	20240304	172700	260130525	2985	2985	2985	2985	0
167	20240304	172600	260130525	2985	2985	2985	2985	0
168	20240304	172500	260130525	2985	2985	2985	2985	0
169	20240304	172400	260130525	2985	2985	2985	2985	0
170	20240304	172300	260130525	2985	2985	2985	2985	0
171	20240304	172200	260130525	2985	2985	2985	2985	0
172	20240304	172100	260130525	2985	2985	2985	2985	0
173	20240304	172000	260130525	2985	2985	2985	2985	0
174	20240304	171900	260130525	2985	2985	2985	2985	0
175	20240304	171800	260130525	2985	2985	2985	2985	0
176	20240304	171700	260130525	2985	2985	2985	2985	0
177	20240304	171600	260130525	2985	2985	2985	2985	0
178	20240304	171500	260130525	2985	2985	2985	2985	0
179	20240304	171400	260130525	2985	2985	2985	2985	0
180	20240304	171300	260130525	2985	2985	2985	2985	0
181	20240304	171200	260130525	2985	2985	2985	2985	0
182	20240304	171100	260130525	2985	2985	2985	2985	1208
183	20240304	171000	260130525	2985	2985	2985	2985	0
184	20240304	170900	260130525	2985	2985	2985	2985	0
185	20240304	170800	260130525	2985	2985	2985	2985	0
186	20240304	170700	260130525	2985	2985	2985	2985	0
187	20240304	170600	260130525	2985	2985	2985	2985	0
188	20240304	170500	260130525	2985	2985	2985	2985	0
189	20240304	170400	260130525	2985	2985	2985	2985	0
190	20240304	170300	260130525	2985	2985	2985	2985	0
191	20240304	170200	260130525	2985	2985	2985	2985	0
192	20240304	170100	260130525	2985	2985	2985	2985	0
193	20240304	170000	260130525	2985	2985	2985	2985	0
194	20240304	165900	260130525	2985	2985	2985	2985	0
195	20240304	165800	260130525	2985	2985	2985	2985	0
196	20240304	165700	260130525	2985	2985	2985	2985	0
197	20240304	165600	260130525	2985	2985	2985	2985	0
198	20240304	165500	260130525	2985	2985	2985	2985	0
199	20240304	165400	260130525	2985	2985	2985	2985	0
200	20240304	165300	260130525	2985	2985	2985	2985	0
201	20240304	165200	260130525	2985	2985	2985	2985	0
202	20240304	165100	260130525	2985	2985	2985	2985	0
203	20240304	165000	260130525	2985	2985	2985	2985	0
204	20240304	164900	260130525	2985	2985	2985	2985	0
205	20240304	164800	260130525	2985	2985	2985	2985	0
206	20240304	164700	260130525	2985	2985	2985	2985	0
207	20240304	164600	260130525	2985	2985	2985	2985	0
208	20240304	164500	260130525	2985	2985	2985	2985	0
209	20240304	164400	260130525	2985	2985	2985	2985	0
210	20240304	164300	260130525	2985	2985	2985	2985	0
211	20240304	164200	260130525	2985	2985	2985	2985	0
212	20240304	164100	260130525	2985	2985	2985	2985	1208
213	20240304	164000	260130525	2985	2985	2985	2985	0
214	20240304	163900	260130525	2985	2985	2985	2985	0
215	20240304	163800	260130525	2985	2985	2985	2985	0
216	20240304	163700	260130525	2985	2985	2985	2985	0
217	20240304	163600	260130525	2985	2985	2985	2985	0
218	20240304	163500	260130525	2985	2985	2985	2985	0
219	20240304	163400	260130525	2985	2985	2985	2985	0
220	20240304	163300	260130525	2985	2985	2985	2985	0
221	20240304	163200	260130525	2985	2985	2985	2985	0
222	20240304	163100	260130525	2985	2985	2985	2985	0
223	20240304	163000	260130525	2985	2985	2985	2985	0
224	20240304	162900	260130525	2985	2985	2985	2985	0
225	20240304	162800	260130525	2985	2985	2985	2985	0
226	20240304	162700	260130525	2985	2985	2985	2985	0
227	20240304	162600	260130525	2985	2985	2985	2985	0
228	20240304	162500	260130525	2985	2985	2985	2985	0
229	20240304	162400	260130525	2985	2985	2985	2985	0
230	20240304	162300	260130525	2985	2985	2985	2985	0
231	20240304	162200	260130525	2985	2985	2985	2985	0
232	20240304	162100	260130525	2985	2985	2985	2985	0
233	20240304	162000	260130525	2985	2985	2985	2985	0
234	20240304	161900	260130525	2985	2985	2985	2985	0
235	20240304	161800	260130525	2985	2985	2985	2985	0
236	20240304	161700	260130525	2985	2985	2985	2985	0
237	20240304	161600	260130525	2985	2985	2985	2985	0
238	20240304	161500	260130525	2985	2985	2985	2985	0
239	20240304	161400	260130525	2985	2985	2985	2985	0
240	20240304	161300	260130525	2985	2985	2985	2985	0
241	20240304	161200	260130525	2985	2985	2985	2985	0
242	20240304	161100	260130525	2985	2985	2985	2985	1208
243	20240304	161000	260130525	2985	2985	2985	2985	0
244	20240304	160900	260130525	2985	2985	2985	2985	0
245	20240304	160800	260130525	2985	2985	2985	2985	0
246	20240304	160700	260130525	2985	2985	2985	2985	0
247	20240304	160600	260130525	2985	2985	2985	2985	0
248	20240304	160500	260130525	2985	2985	2985	2985	0
249	20240304	160400	260130525	2985	2985	2985	2985	0
250	20240304	160300	260130525	2985	2985	2985	2985	0
251	20240304	160200	260130525	2985	2985	2985	2985	0
252	20240304	160100	260130525	2985	2985	2985	2985	0
253	20240304	160000	260130525	2985	2985	2985	2985	0
254	20240304	155900	260130525	2985	2985	2985	2985	0
255	20240304	155800	260130525	2985	2985	2985	2985	0
256	20240304	155700	260130525	2985	2985	2985	2985	0
257	20240304	155600	260130525	2985	2985	2985	2985	0
258	20240304	155500	260130525	2985	2985	2985	2985	0
259	20240304	155400	260130525	2985	2985	2985	2985	0
260	20240304	155300	260130525	2985	2985	2985	2985	0
261	20240304	155200	260130525	2985	2985	2985	2985	0
262	20240304	155100	260130525	2985	2985	2985	2985	0
263	20240304	155000	260130525	2985	2985	2985	2985	0
264	20240304	154900	260130525	2985	2985	2985	2985	0
265	20240304	154800	260130525	2985	2985	2985	2985	0
266	20240304	154700	260130525	2985	2985	2985	2985	0
267	20240304	154600	260130525	2985	2985	2985	2985	0
268	20240304	154500	260130525	2985	2985	2985	2985	0
269	20240304	154400	260130525	2985	2985	2985	2985	0
270	20240304	154300	260130525	2985	2985	2985	2985	0
271	20240304	154200	260130525	2985	2985	2985	2985	0
272	20240304	154100	260130525	2985	2985	2985	2985	1208
273	20240304	154000	260130525	2985	2985	2985	2985	0
274	20240304	153900	260130525	2985	2985	2985	2985	0
275	20240304	153800	260130525	2985	2985	2985	2985	0
276	20240304	153700	260130525	2985	2985	2985	2985	0
277	20240304	153600	260130525	2985	2985	2985	2985	0
278	20240304	153500	260130525	2985	2985	2985	2985	0
279	20240304	153400	260130525	2985	2985	2985	2985	0
280	20240304	153300	260130525	2985	2985	2985	2985	0
281	20240304	153200	260130525	2985	2985	2985	2985	0
282	20240304	153100	260130525	2985	2985	2985	2985	0
283	20240304	153000	260130525	2985	2985	2985	2985	1208
284	20240304	152900	256524645	2985	2985	2985	2985	0
285	20240304	152800	256524645	2985	2985	2985	2985	0
286	20240304	152700	256524645	2985	2985	2985	2985	0
287	20240304	152600	256524645	2985	2985	2985	2985	0
288	20240304	152500	256524645	2985	2985	2985	2985	0
289	20240304	152400	256524645	2985	2985	2985	2985	0
290	20240304	152300	256524645	2985	2985	2985	2985	0
291	20240304	152200	256524645	2985	2985	2985	2985	0
292	20240304	152100	256524645	2985	2985	2985	2985	0
293	20240304	152000	256524645	2985	2985	2985	2985	0
294	20240304	151900	256524645	2985	2985	2985	2985	0
295	20240304	151800	256524645	2985	2985	2985	2985	0
296	20240304	151700	256524645	2985	2985	2985	2985	379
297	20240304	151600	255393330	2980	2980	2980	2980	0
298	20240304	151500	255393330	2980	2985	2985	2980	348
299	20240304	151400	254355295	2985	2985	2985	2985	1
300	20240304	151300	254352310	2985	2985	2985	2985	50
301	20240304	151200	254203060	2985	2985	2985	2985	0
302	20240304	151100	254203060	2985	2985	2985	2985	0
303	20240304	151000	254203060	2985	2985	2985	2985	0
304	20240304	150900	254203060	2985	2980	2985	2980	2034
305	20240304	150800	248141570	2985	2985	2985	2985	10
306	20240304	150700	248111720	2985	2985	2985	2985	970
307	20240304	150600	245216270	2990	2990	2990	2990	0
308	20240304	150500	245216270	2990	2990	2990	2990	625
309	20240304	150400	243347520	2995	2995	2995	2995	1
310	20240304	150300	243344525	2990	2990	2990	2990	1104
311	20240304	150200	240043565	2990	2990	2990	2990	20
312	20240304	150100	239983765	2990	2985	2990	2985	52
313	20240304	150000	239828535	2990	2990	2990	2990	0
314	20240304	145900	239828535	2990	2990	2990	2990	1
315	20240304	145800	239825545	2985	2985	2985	2985	141
316	20240304	145700	239404660	2985	2985	2985	2985	10
317	20240304	145600	239374810	2985	2985	2985	2985	11
318	20240304	145500	239341975	2985	2980	2985	2980	50
319	20240304	145400	239192890	2980	2985	2985	2980	2418
320	20240304	145300	231986625	2985	2985	2985	2985	2659
321	20240304	145200	224049510	2985	2985	2985	2985	0
322	20240304	145100	224049510	2985	2985	2985	2985	0
323	20240304	145000	224049510	2985	2985	2985	2985	200
324	20240304	144900	223452510	2985	2990	2990	2985	153
325	20240304	144800	222995790	2995	2995	2995	2995	1
326	20240304	144700	222992795	2995	2995	2995	2995	0
327	20240304	144600	222992795	2995	2995	2995	2995	0
328	20240304	144500	222992795	2995	2995	2995	2995	0
329	20240304	144400	222992795	2995	2995	2995	2995	1
330	20240304	144300	222989800	2985	2985	2985	2985	345
331	20240304	144200	221959975	2995	2995	2995	2995	0
332	20240304	144100	221959975	2995	2995	2995	2995	0
333	20240304	144000	221959975	2995	2990	2995	2990	15
334	20240304	143900	221915115	2990	2990	2990	2990	137
335	20240304	143800	221505485	2995	2995	2995	2995	0
336	20240304	143700	221505485	2995	2995	2995	2995	20
337	20240304	143600	221445585	2995	2995	2995	2995	0
338	20240304	143500	221445585	2995	2995	2995	2995	0
339	20240304	143400	221445585	2995	2995	2995	2995	5
340	20240304	143300	221430610	2995	2995	2995	2995	0
341	20240304	143200	221430610	2995	2995	2995	2995	1079
342	20240304	143100	218199005	2995	2995	2995	2995	0
343	20240304	143000	218199005	2995	2995	2995	2995	0
344	20240304	142900	218199005	2995	2995	2995	2995	0
345	20240304	142800	218199005	2995	2995	2995	2995	33
346	20240304	142700	218100170	2985	2985	2985	2985	100
347	20240304	142600	217801670	2985	2990	2990	2985	46
348	20240304	142500	217664190	2990	2990	2990	2990	34
349	20240304	142400	217562530	2990	2990	2990	2990	0
350	20240304	142300	217562530	2990	2990	2990	2990	0
351	20240304	142200	217562530	2990	2990	2990	2990	1722
352	20240304	142100	212413750	2995	2995	2995	2995	40
353	20240304	142000	212293950	2995	2995	2995	2995	66
354	20240304	141900	212096280	2995	2995	2995	2995	66
355	20240304	141800	211898610	2995	2995	2995	2995	0
356	20240304	141700	211898610	2995	2995	2995	2995	0
357	20240304	141600	211898610	2995	2995	2995	2995	0
358	20240304	141500	211898610	2995	2995	2995	2995	0
359	20240304	141400	211898610	2995	2995	2995	2995	0
360	20240304	141300	211898610	2995	2995	2995	2995	12
361	20240304	141200	211862670	2995	2995	2995	2995	3
362	20240304	141100	211853685	2995	2995	2995	2995	0
363	20240304	141000	211853685	2995	2995	2995	2995	40
364	20240304	140900	211733885	2995	2990	2995	2990	508
365	20240304	140800	210213560	2990	2990	2990	2990	0
366	20240304	140700	210213560	2990	2990	2990	2990	1
367	20240304	140600	210210570	2990	2985	2990	2985	518
368	20240304	140500	208663415	2990	2985	2990	2985	171
369	20240304	140400	208152975	2985	2985	2985	2985	39
370	20240304	140300	208036560	2990	2990	2990	2990	0
371	20240304	140200	208036560	2990	2985	2990	2985	3002
372	20240304	140100	199075580	2990	2990	2990	2990	0
373	20240304	140000	199075580	2990	2990	2990	2990	508
374	20240304	135900	197556660	2990	2990	2990	2990	0
375	20240304	135800	197556660	2990	2990	2990	2990	0
376	20240304	135700	197556660	2990	2990	2990	2990	0
377	20240304	135600	197556660	2990	2990	2990	2990	0
378	20240304	135500	197556660	2990	2995	2995	2990	108
379	20240304	135400	197233700	2995	2995	2995	2995	335
380	20240304	135300	196230375	2990	2990	2990	2990	0
381	20240304	135200	196230375	2990	2990	2990	2990	117
382	20240304	135100	195880545	2990	2990	2990	2990	0
383	20240304	135000	195880545	2990	2990	2990	2990	0
384	20240304	134900	195880545	2990	2985	2990	2985	136
385	20240304	134800	195474580	2985	2990	2990	2985	40
386	20240304	134700	195355105	2990	2990	2990	2990	0
387	20240304	134600	195355105	2990	2990	2990	2990	50
388	20240304	134500	195205605	2995	2995	2995	2995	33
389	20240304	134400	195106770	2995	2995	2995	2995	0
390	20240304	134300	195106770	2995	2995	2995	2995	0
391	20240304	134200	195106770	2995	2995	2995	2995	0
392	20240304	134100	195106770	2995	2995	2995	2995	0
393	20240304	134000	195106770	2995	2995	2995	2995	333
394	20240304	133900	194109435	2995	2995	2995	2995	0
395	20240304	133800	194109435	2995	2995	2995	2995	0
396	20240304	133700	194109435	2995	2990	2995	2990	501
397	20240304	133600	192611440	2995	2995	2995	2995	0
398	20240304	133500	192611440	2995	2995	2995	2995	1
399	20240304	133400	192608445	2990	2990	2990	2990	126
400	20240304	133300	192231705	2995	2995	2995	2995	0
401	20240304	133200	192231705	2995	2995	2995	2995	1
402	20240304	133100	192228710	2990	2990	2990	2990	456
403	20240304	133000	190865270	2990	2990	2990	2990	130
404	20240304	132900	190476570	2995	2995	2995	2995	0
405	20240304	132800	190476570	2995	2995	2995	2995	51
406	20240304	132700	190323825	2995	2995	2995	2995	10
407	20240304	132600	190293875	2995	2995	2995	2995	0
408	20240304	132500	190293875	2995	2995	2995	2995	3
409	20240304	132400	190284890	2985	2995	2995	2985	111
410	20240304	132300	189953445	2990	2990	2990	2990	503
411	20240304	132200	188449475	2985	2985	2985	2985	100
412	20240304	132100	188150975	2990	2990	2990	2990	0
413	20240304	132000	188150975	2990	2990	2990	2990	0
414	20240304	131900	188150975	2990	2990	2990	2990	0
415	20240304	131800	188150975	2990	2990	2990	2990	1672
416	20240304	131700	183151695	2995	2995	2995	2995	0
417	20240304	131600	183151695	2995	2995	2995	2995	0
418	20240304	131500	183151695	2995	2995	2995	2995	0
419	20240304	131400	183151695	2995	2995	2995	2995	0
420	20240304	131300	183151695	2995	2995	2995	2995	2
421	20240304	131200	183145705	2985	2985	2985	2985	0
422	20240304	131100	183145705	2985	2985	2985	2985	0
423	20240304	131000	183145705	2985	2985	2985	2985	10
424	20240304	130900	183115855	2995	2995	2995	2995	0
425	20240304	130800	183115855	2995	2995	2995	2995	0
426	20240304	130700	183115855	2995	2995	2995	2995	0
427	20240304	130600	183115855	2995	2995	2995	2995	0
428	20240304	130500	183115855	2995	2995	2995	2995	0
429	20240304	130400	183115855	2995	2995	2995	2995	0
430	20240304	130300	183115855	2995	2995	2995	2995	1
431	20240304	130200	183112860	2985	2985	2985	2985	10
432	20240304	130100	183083010	2995	2995	2995	2995	1
433	20240304	130000	183080015	2985	2985	2985	2985	0
434	20240304	125900	183080015	2985	2985	2985	2985	61
435	20240304	125800	182897930	2990	2990	2990	2990	0
436	20240304	125700	182897930	2990	2990	2990	2990	590
437	20240304	125600	181133830	2990	2995	2995	2990	3115
438	20240304	125500	171819905	2995	2995	2995	2995	15
439	20240304	125400	171774980	2995	2995	2995	2995	49
440	20240304	125300	171628225	2995	2995	2995	2995	20
441	20240304	125200	171568325	2995	2995	2995	2995	0
442	20240304	125100	171568325	2995	2995	2995	2995	0
443	20240304	125000	171568325	2995	2995	2995	2995	0
444	20240304	124900	171568325	2995	2995	2995	2995	0
445	20240304	124800	171568325	2995	2990	2995	2990	53
446	20240304	124700	171409840	2995	2995	2995	2995	120
447	20240304	124600	171050440	2995	2995	2995	2995	527
448	20240304	124500	169472075	2995	2995	2995	2995	24
449	20240304	124400	169400195	2995	2995	2995	2995	2856
450	20240304	124300	160846475	2995	2995	2995	2995	17
451	20240304	124200	160795560	2995	2995	2995	2995	2388
452	20240304	124100	153643500	2995	2995	2995	2995	10
453	20240304	124000	153613550	2995	2995	2995	2995	6
454	20240304	123900	153595580	2990	2990	2990	2990	300
455	20240304	123800	152698580	2995	2995	2995	2995	0
456	20240304	123700	152698580	2995	2990	2995	2990	44
457	20240304	123600	152566880	2995	2990	2995	2990	22
458	20240304	123500	152501080	2995	2995	2995	2995	0
459	20240304	123400	152501080	2995	2995	2995	2995	0
460	20240304	123300	152501080	2995	2995	2995	2995	0
461	20240304	123200	152501080	2995	2995	2995	2995	0
462	20240304	123100	152501080	2995	2995	2995	2995	30
463	20240304	123000	152411230	2995	2995	2995	2995	100
464	20240304	122900	152111730	2995	2995	2995	2995	1
465	20240304	122800	152108735	2990	2990	2990	2990	0
466	20240304	122700	152108735	2990	2990	2990	2990	70
467	20240304	122600	151899435	2990	2990	2990	2990	430
468	20240304	122500	150613735	2990	2990	2990	2990	0
469	20240304	122400	150613735	2990	2990	2990	2990	1
470	20240304	122300	150610745	2990	2990	2990	2990	0
471	20240304	122200	150610745	2990	2985	2990	2985	2
472	20240304	122100	150604770	2990	2990	2990	2990	0
473	20240304	122000	150604770	2990	2990	2990	2990	0
474	20240304	121900	150604770	2990	2990	2990	2990	0
475	20240304	121800	150604770	2990	2990	2990	2990	0
476	20240304	121700	150604770	2990	2990	2990	2990	0
477	20240304	121600	150604770	2990	2990	2990	2990	0
478	20240304	121500	150604770	2990	2990	2990	2990	0
479	20240304	121400	150604770	2990	2990	2990	2990	0
480	20240304	121300	150604770	2990	2990	2990	2990	8
481	20240304	121200	150580850	2990	2990	2990	2990	0
482	20240304	121100	150580850	2990	2990	2990	2990	0
483	20240304	121000	150580850	2990	2990	2990	2990	0
484	20240304	120900	150580850	2990	2990	2990	2990	62
485	20240304	120800	150395470	2990	2990	2990	2990	1
486	20240304	120700	150392480	2990	2990	2990	2990	20
487	20240304	120600	150332680	2985	2985	2985	2985	1000
488	20240304	120500	147347680	2985	2985	2985	2985	0
489	20240304	120400	147347680	2985	2985	2985	2985	1048
490	20240304	120300	144219400	2980	2980	2980	2980	0
491	20240304	120200	144219400	2980	2980	2980	2980	228
492	20240304	120100	143539960	2980	2985	2985	2980	99
493	20240304	120000	143244760	2985	2985	2985	2985	5
494	20240304	115900	143229835	2985	2985	2985	2985	0
495	20240304	115800	143229835	2985	2985	2985	2985	0
496	20240304	115700	143229835	2985	2985	2985	2985	0
497	20240304	115600	143229835	2985	2985	2985	2985	2
498	20240304	115500	143223865	2985	2985	2985	2985	1
499	20240304	115400	143220880	2990	2990	2990	2990	0
500	20240304	115300	143220880	2990	2990	2990	2990	0
501	20240304	115200	143220880	2990	2990	2990	2990	0
502	20240304	115100	143220880	2990	2990	2990	2990	0
503	20240304	115000	143220880	2990	2990	2990	2990	0
504	20240304	114900	143220880	2990	2990	2990	2990	5
505	20240304	114800	143205930	2990	2990	2990	2990	0
506	20240304	114700	143205930	2990	2990	2990	2990	0
507	20240304	114600	143205930	2990	2990	2990	2990	10
508	20240304	114500	143176030	2990	2990	2990	2990	0
509	20240304	114400	143176030	2990	2990	2990	2990	0
510	20240304	114300	143176030	2990	2990	2990	2990	0
511	20240304	114200	143176030	2990	2990	2990	2990	0
512	20240304	114100	143176030	2990	2990	2990	2990	0
513	20240304	114000	143176030	2990	2990	2990	2990	0
514	20240304	113900	143176030	2990	2990	2990	2990	401
515	20240304	113800	141977040	2975	2975	2975	2975	300
516	20240304	113700	141084540	2980	2990	2990	2980	637
517	20240304	113600	139182280	2990	2990	2990	2990	0
518	20240304	113500	139182280	2990	2990	2990	2990	0
519	20240304	113400	139182280	2990	2990	2990	2990	0
520	20240304	113300	139182280	2990	2990	2990	2990	0
521	20240304	113200	139182280	2990	2990	2990	2990	0
522	20240304	113100	139182280	2990	2990	2990	2990	0
523	20240304	113000	139182280	2990	2990	2990	2990	0
524	20240304	112900	139182280	2990	2990	2990	2990	0
525	20240304	112800	139182280	2990	2990	2990	2990	0
526	20240304	112700	139182280	2990	2990	2990	2990	100
527	20240304	112600	138883280	2990	2990	2990	2990	0
528	20240304	112500	138883280	2990	2990	2990	2990	3
529	20240304	112400	138874310	2995	2995	2995	2995	0
530	20240304	112300	138874310	2995	2995	2995	2995	0
531	20240304	112200	138874310	2995	2995	2995	2995	0
532	20240304	112100	138874310	2995	2995	2995	2995	0
533	20240304	112000	138874310	2995	2995	2995	2995	0
534	20240304	111900	138874310	2995	2995	2995	2995	6
535	20240304	111800	138856340	2990	2985	2990	2985	36
536	20240304	111700	138748790	2995	2995	2995	2995	0
537	20240304	111600	138748790	2995	2995	2995	2995	0
538	20240304	111500	138748790	2995	2995	2995	2990	3
539	20240304	111400	138739810	2990	2985	2990	2980	2065
540	20240304	111300	132585090	2985	2995	2995	2985	600
541	20240304	111200	130792090	2995	2995	2995	2995	0
542	20240304	111100	130792090	2995	2995	2995	2995	3
543	20240304	111000	130783105	2995	2985	2995	2985	362
544	20240304	110900	129702525	2995	2995	2995	2995	12
545	20240304	110800	129666585	2995	2995	2995	2995	0
546	20240304	110700	129666585	2995	2985	2995	2985	320
547	20240304	110600	128711375	2985	2985	2985	2985	0
548	20240304	110500	128711375	2985	2985	2985	2985	0
549	20240304	110400	128711375	2985	2980	2985	2980	3
550	20240304	110300	128702430	2995	2995	2995	2995	0
551	20240304	110200	128702430	2995	2995	2995	2995	0
552	20240304	110100	128702430	2995	2985	2995	2985	999
553	20240304	110000	125720405	2995	2995	2995	2995	26
554	20240304	105900	125642535	2995	2995	2995	2995	0
555	20240304	105800	125642535	2995	2995	2995	2995	0
556	20240304	105700	125642535	2995	2995	2995	2995	702
557	20240304	105600	123540045	2985	2985	2985	2985	10
558	20240304	105500	123510195	2995	2985	2995	2985	2
559	20240304	105400	123504215	2995	2990	2995	2990	600
560	20240304	105300	121707715	2995	2995	2995	2995	0
561	20240304	105200	121707715	2995	2985	2995	2985	205
562	20240304	105100	121093780	2990	2995	2995	2990	11
563	20240304	105000	121060885	2990	2990	2990	2990	944
564	20240304	104900	118238325	2995	2995	2995	2995	0
565	20240304	104800	118238325	2995	2990	2995	2990	57
566	20240304	104700	118067890	2995	2995	2995	2995	0
567	20240304	104600	118067890	2995	2995	2995	2995	500
568	20240304	104500	116570390	2995	2995	2995	2995	0
569	20240304	104400	116570390	2995	2995	2995	2995	33
570	20240304	104300	116471555	2995	2995	2995	2995	0
571	20240304	104200	116471555	2995	2995	2995	2995	0
572	20240304	104100	116471555	2995	2995	2995	2995	995
573	20240304	104000	113491530	2995	2995	2995	2995	0
574	20240304	103900	113491530	2995	2995	2995	2995	0
575	20240304	103800	113491530	2995	2995	2995	2995	0
576	20240304	103700	113491530	2995	2995	2995	2995	200
577	20240304	103600	112892530	2995	2990	2995	2990	67
578	20240304	103500	112692195	2990	2990	2995	2990	134
579	20240304	103400	112291525	2995	2995	2995	2995	0
580	20240304	103300	112291525	2995	2995	2995	2995	0
581	20240304	103200	112291525	2995	2990	2995	2990	501
582	20240304	103100	110793530	2995	2995	2995	2995	0
583	20240304	103000	110793530	2995	2995	2995	2995	0
584	20240304	102900	110793530	2995	2995	2995	2995	0
585	20240304	102800	110793530	2995	2995	2995	2995	0
586	20240304	102700	110793530	2995	2995	2995	2995	1
587	20240304	102600	110790535	2980	2980	2980	2980	1
588	20240304	102500	110787555	2995	2985	2995	2985	700
589	20240304	102400	108695275	2980	2980	2980	2980	256
590	20240304	102300	107932395	2980	2980	2980	2980	52
591	20240304	102200	107777435	2980	2980	2980	2980	0
592	20240304	102100	107777435	2980	2980	2980	2980	7
593	20240304	102000	107756575	2980	2980	2980	2980	0
594	20240304	101900	107756575	2980	2980	2980	2980	0
595	20240304	101800	107756575	2980	2980	2980	2980	0
596	20240304	101700	107756575	2980	2980	2980	2980	2
597	20240304	101600	107750615	2985	2985	2985	2985	0
598	20240304	101500	107750615	2985	2985	2985	2985	0
599	20240304	101400	107750615	2985	2985	2985	2985	0
600	20240304	101300	107750615	2985	2985	2985	2985	130
601	20240304	101200	107362565	2995	2985	2995	2985	198
602	20240304	101100	106771525	2995	2995	2995	2985	220
603	20240304	101000	106114795	2995	2995	2995	2995	0
604	20240304	100900	106114795	2995	2995	2995	2995	0
605	20240304	100800	106114795	2995	2995	2995	2995	0
606	20240304	100700	106114795	2995	2995	2995	2995	19
607	20240304	100600	106057890	2995	2990	2995	2985	2825
608	20240304	100500	97615255	2990	2985	2990	2985	847
609	20240304	100400	95086620	2985	2985	2985	2985	140
610	20240304	100300	94668720	2985	2980	2985	2980	82
611	20240304	100200	94424050	2985	2985	2985	2985	215
612	20240304	100100	93782275	2985	2985	2985	2985	215
613	20240304	100000	93140500	2985	2985	2985	2985	0
614	20240304	095900	93140500	2985	2985	2985	2985	0
615	20240304	095800	93140500	2985	2980	2985	2980	779
616	20240304	095700	90817040	2980	2980	2980	2980	23
617	20240304	095600	90748500	2980	2980	2980	2980	727
618	20240304	095500	88582040	2980	2975	2980	2975	413
619	20240304	095400	87353255	2975	2980	2980	2975	1614
620	20240304	095300	82550970	2980	2980	2980	2980	583
621	20240304	095200	80813630	2980	2980	2980	2980	69
622	20240304	095100	80608010	2980	2980	2980	2980	842
623	20240304	095000	78098850	2980	2980	2980	2980	89
624	20240304	094900	77833630	2980	2980	2980	2970	545
625	20240304	094800	76209670	2975	2980	2980	2975	102
626	20240304	094700	75906215	2970	2970	2970	2970	218
627	20240304	094600	75258755	2980	2980	2980	2980	0
628	20240304	094500	75258755	2980	2980	2980	2980	48
629	20240304	094400	75115715	2980	2980	2980	2980	172
630	20240304	094300	74603155	2980	2980	2980	2980	38
631	20240304	094200	74489915	2980	2985	2985	2975	139
632	20240304	094100	74075275	2985	2985	2985	2980	3
633	20240304	094000	74066325	2980	2985	2985	2980	51
634	20240304	093900	73914340	2980	2970	2980	2970	55
635	20240304	093800	73750980	2985	2985	2985	2985	1
636	20240304	093700	73747995	2980	2970	2985	2970	310
637	20240304	093600	72824230	2975	2975	2975	2975	713
638	20240304	093500	70703055	2975	2975	2985	2975	21
639	20240304	093400	70640555	2985	2985	2985	2985	5
640	20240304	093300	70625630	2975	2975	2975	2975	0
641	20240304	093200	70625630	2975	2975	2975	2975	2
642	20240304	093100	70619680	2985	2985	2985	2985	15
643	20240304	093000	70574905	2985	2980	2985	2980	11
644	20240304	092900	70542110	2985	2975	2985	2970	149
645	20240304	092800	70099470	2985	2985	2985	2970	215
646	20240304	092700	69460695	2970	2985	2985	2970	26
647	20240304	092600	69383340	2985	2985	2985	2980	42
648	20240304	092500	69258035	2980	2980	2980	2970	141
649	20240304	092400	68838995	2985	2975	2985	2970	125
650	20240304	092300	68467490	2970	2970	2970	2970	1016
651	20240304	092200	65449970	2975	2975	2980	2975	297
652	20240304	092100	64566390	2975	2975	2975	2975	0
653	20240304	092000	64566390	2975	2975	2975	2975	68
654	20240304	091900	64364090	2970	2980	2980	2970	128
655	20240304	091800	63983650	2980	2975	2985	2975	1728
656	20240304	091700	58837260	2975	2980	2980	2975	538
657	20240304	091600	57236635	2980	2980	2990	2980	126
658	20240304	091500	56860135	2980	2980	2980	2980	0
659	20240304	091400	56860135	2980	2985	2985	2980	53
660	20240304	091300	56702190	2980	2980	2980	2980	10
661	20240304	091200	56672390	2990	2990	2990	2990	0
662	20240304	091100	56672390	2990	2990	2990	2990	150
663	20240304	091000	56223890	2975	2975	2975	2970	259
664	20240304	090900	55453680	2965	2975	2975	2965	81
665	20240304	090800	55213505	2975	2975	2975	2975	1
666	20240304	090700	55210530	2970	2965	2970	2965	2472
667	20240304	090600	47878890	2965	2970	2975	2965	106
668	20240304	090500	47564050	2970	2970	2970	2970	11
669	20240304	090400	47531380	2965	2965	2965	2965	2000
670	20240304	090300	41601380	2975	2970	2975	2965	6811
671	20240304	090200	21355785	2965	2975	2975	2965	1073
672	20240304	090100	18173560	2965	2965	2965	2965	252
673	20240304	090000	17426380	2960	2965	2965	2960	5879