KissMeData/304840/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	210300	238909720	2975	2975	2975	2975	746
3	20240312	210200	238909720	2975	2975	2975	2975	0
4	20240312	210100	238909720	2975	2975	2975	2975	0
5	20240312	210000	238909720	2975	2975	2975	2975	0
6	20240312	205900	238909720	2975	2975	2975	2975	0
7	20240312	205800	238909720	2975	2975	2975	2975	0
8	20240312	205700	238909720	2975	2975	2975	2975	0
9	20240312	205600	238909720	2975	2975	2975	2975	0
10	20240312	205500	238909720	2975	2975	2975	2975	0
11	20240312	205400	238909720	2975	2975	2975	2975	0
12	20240312	205300	238909720	2975	2975	2975	2975	0
13	20240312	205200	238909720	2975	2975	2975	2975	0
14	20240312	205100	238909720	2975	2975	2975	2975	0
15	20240312	205000	238909720	2975	2975	2975	2975	0
16	20240312	204900	238909720	2975	2975	2975	2975	0
17	20240312	204800	238909720	2975	2975	2975	2975	0
18	20240312	204700	238909720	2975	2975	2975	2975	0
19	20240312	204600	238909720	2975	2975	2975	2975	0
20	20240312	204500	238909720	2975	2975	2975	2975	0
21	20240312	204400	238909720	2975	2975	2975	2975	0
22	20240312	204300	238909720	2975	2975	2975	2975	0
23	20240312	204200	238909720	2975	2975	2975	2975	0
24	20240312	204100	238909720	2975	2975	2975	2975	0
25	20240312	204000	238909720	2975	2975	2975	2975	0
26	20240312	203900	238909720	2975	2975	2975	2975	0
27	20240312	203800	238909720	2975	2975	2975	2975	0
28	20240312	203700	238909720	2975	2975	2975	2975	0
29	20240312	203600	238909720	2975	2975	2975	2975	0
30	20240312	203500	238909720	2975	2975	2975	2975	0
31	20240312	203400	238909720	2975	2975	2975	2975	0
32	20240312	203300	238909720	2975	2975	2975	2975	746
33	20240312	203200	238909720	2975	2975	2975	2975	0
34	20240312	203100	238909720	2975	2975	2975	2975	0
35	20240312	203000	238909720	2975	2975	2975	2975	0
36	20240312	202900	238909720	2975	2975	2975	2975	0
37	20240312	202800	238909720	2975	2975	2975	2975	0
38	20240312	202700	238909720	2975	2975	2975	2975	0
39	20240312	202600	238909720	2975	2975	2975	2975	0
40	20240312	202500	238909720	2975	2975	2975	2975	0
41	20240312	202400	238909720	2975	2975	2975	2975	0
42	20240312	202300	238909720	2975	2975	2975	2975	0
43	20240312	202200	238909720	2975	2975	2975	2975	0
44	20240312	202100	238909720	2975	2975	2975	2975	0
45	20240312	202000	238909720	2975	2975	2975	2975	0
46	20240312	201900	238909720	2975	2975	2975	2975	0
47	20240312	201800	238909720	2975	2975	2975	2975	0
48	20240312	201700	238909720	2975	2975	2975	2975	0
49	20240312	201600	238909720	2975	2975	2975	2975	0
50	20240312	201500	238909720	2975	2975	2975	2975	0
51	20240312	201400	238909720	2975	2975	2975	2975	0
52	20240312	201300	238909720	2975	2975	2975	2975	0
53	20240312	201200	238909720	2975	2975	2975	2975	0
54	20240312	201100	238909720	2975	2975	2975	2975	0
55	20240312	201000	238909720	2975	2975	2975	2975	0
56	20240312	200900	238909720	2975	2975	2975	2975	0
57	20240312	200800	238909720	2975	2975	2975	2975	0
58	20240312	200700	238909720	2975	2975	2975	2975	0
59	20240312	200600	238909720	2975	2975	2975	2975	0
60	20240312	200500	238909720	2975	2975	2975	2975	0
61	20240312	200400	238909720	2975	2975	2975	2975	0
62	20240312	200300	238909720	2975	2975	2975	2975	746
63	20240312	200200	238909720	2975	2975	2975	2975	0
64	20240312	200100	238909720	2975	2975	2975	2975	0
65	20240312	200000	238909720	2975	2975	2975	2975	0
66	20240312	195900	238909720	2975	2975	2975	2975	0
67	20240312	195800	238909720	2975	2975	2975	2975	0
68	20240312	195700	238909720	2975	2975	2975	2975	0
69	20240312	195600	238909720	2975	2975	2975	2975	0
70	20240312	195500	238909720	2975	2975	2975	2975	0
71	20240312	195400	238909720	2975	2975	2975	2975	0
72	20240312	195300	238909720	2975	2975	2975	2975	0
73	20240312	195200	238909720	2975	2975	2975	2975	0
74	20240312	195100	238909720	2975	2975	2975	2975	0
75	20240312	195000	238909720	2975	2975	2975	2975	0
76	20240312	194900	238909720	2975	2975	2975	2975	0
77	20240312	194800	238909720	2975	2975	2975	2975	0
78	20240312	194700	238909720	2975	2975	2975	2975	0
79	20240312	194600	238909720	2975	2975	2975	2975	0
80	20240312	194500	238909720	2975	2975	2975	2975	0
81	20240312	194400	238909720	2975	2975	2975	2975	0
82	20240312	194300	238909720	2975	2975	2975	2975	0
83	20240312	194200	238909720	2975	2975	2975	2975	0
84	20240312	194100	238909720	2975	2975	2975	2975	0
85	20240312	194000	238909720	2975	2975	2975	2975	0
86	20240312	193900	238909720	2975	2975	2975	2975	0
87	20240312	193800	238909720	2975	2975	2975	2975	0
88	20240312	193700	238909720	2975	2975	2975	2975	0
89	20240312	193600	238909720	2975	2975	2975	2975	0
90	20240312	193500	238909720	2975	2975	2975	2975	0
91	20240312	193400	238909720	2975	2975	2975	2975	0
92	20240312	193300	238909720	2975	2975	2975	2975	746
93	20240312	193200	238909720	2975	2975	2975	2975	0
94	20240312	193100	238909720	2975	2975	2975	2975	0
95	20240312	193000	238909720	2975	2975	2975	2975	0
96	20240312	192900	238909720	2975	2975	2975	2975	0
97	20240312	192800	238909720	2975	2975	2975	2975	0
98	20240312	192700	238909720	2975	2975	2975	2975	0
99	20240312	192600	238909720	2975	2975	2975	2975	0
100	20240312	192500	238909720	2975	2975	2975	2975	0
101	20240312	192400	238909720	2975	2975	2975	2975	0
102	20240312	192300	238909720	2975	2975	2975	2975	0
103	20240312	192200	238909720	2975	2975	2975	2975	0
104	20240312	192100	238909720	2975	2975	2975	2975	0
105	20240312	192000	238909720	2975	2975	2975	2975	0
106	20240312	191900	238909720	2975	2975	2975	2975	0
107	20240312	191800	238909720	2975	2975	2975	2975	0
108	20240312	191700	238909720	2975	2975	2975	2975	0
109	20240312	191600	238909720	2975	2975	2975	2975	0
110	20240312	191500	238909720	2975	2975	2975	2975	0
111	20240312	191400	238909720	2975	2975	2975	2975	0
112	20240312	191300	238909720	2975	2975	2975	2975	0
113	20240312	191200	238909720	2975	2975	2975	2975	0
114	20240312	191100	238909720	2975	2975	2975	2975	0
115	20240312	191000	238909720	2975	2975	2975	2975	0
116	20240312	190900	238909720	2975	2975	2975	2975	0
117	20240312	190800	238909720	2975	2975	2975	2975	0
118	20240312	190700	238909720	2975	2975	2975	2975	0
119	20240312	190600	238909720	2975	2975	2975	2975	0
120	20240312	190500	238909720	2975	2975	2975	2975	0
121	20240312	190400	238909720	2975	2975	2975	2975	0
122	20240312	190300	238909720	2975	2975	2975	2975	746
123	20240312	190200	238909720	2975	2975	2975	2975	0
124	20240312	190100	238909720	2975	2975	2975	2975	0
125	20240312	190000	238909720	2975	2975	2975	2975	0
126	20240312	185900	238909720	2975	2975	2975	2975	0
127	20240312	185800	238909720	2975	2975	2975	2975	0
128	20240312	185700	238909720	2975	2975	2975	2975	0
129	20240312	185600	238909720	2975	2975	2975	2975	0
130	20240312	185500	238909720	2975	2975	2975	2975	0
131	20240312	185400	238909720	2975	2975	2975	2975	0
132	20240312	185300	238909720	2975	2975	2975	2975	0
133	20240312	185200	238909720	2975	2975	2975	2975	0
134	20240312	185100	238909720	2975	2975	2975	2975	0
135	20240312	185000	238909720	2975	2975	2975	2975	0
136	20240312	184900	238909720	2975	2975	2975	2975	0
137	20240312	184800	238909720	2975	2975	2975	2975	0
138	20240312	184700	238909720	2975	2975	2975	2975	0
139	20240312	184600	238909720	2975	2975	2975	2975	0
140	20240312	184500	238909720	2975	2975	2975	2975	0
141	20240312	184400	238909720	2975	2975	2975	2975	0
142	20240312	184300	238909720	2975	2975	2975	2975	0
143	20240312	184200	238909720	2975	2975	2975	2975	0
144	20240312	184100	238909720	2975	2975	2975	2975	0
145	20240312	184000	238909720	2975	2975	2975	2975	0
146	20240312	183900	238909720	2975	2975	2975	2975	0
147	20240312	183800	238909720	2975	2975	2975	2975	0
148	20240312	183700	238909720	2975	2975	2975	2975	0
149	20240312	183600	238909720	2975	2975	2975	2975	0
150	20240312	183500	238909720	2975	2975	2975	2975	0
151	20240312	183400	238909720	2975	2975	2975	2975	0
152	20240312	183300	238909720	2975	2975	2975	2975	746
153	20240312	183200	238909720	2975	2975	2975	2975	0
154	20240312	183100	238909720	2975	2975	2975	2975	0
155	20240312	183000	238909720	2975	2975	2975	2975	0
156	20240312	182900	238909720	2975	2975	2975	2975	0
157	20240312	182800	238909720	2975	2975	2975	2975	0
158	20240312	182700	238909720	2975	2975	2975	2975	0
159	20240312	182600	238909720	2975	2975	2975	2975	0
160	20240312	182500	238909720	2975	2975	2975	2975	0
161	20240312	182400	238909720	2975	2975	2975	2975	0
162	20240312	182300	238909720	2975	2975	2975	2975	0
163	20240312	182200	238909720	2975	2975	2975	2975	0
164	20240312	182100	238909720	2975	2975	2975	2975	0
165	20240312	182000	238909720	2975	2975	2975	2975	0
166	20240312	181900	238909720	2975	2975	2975	2975	0
167	20240312	181800	238909720	2975	2975	2975	2975	0
168	20240312	181700	238909720	2975	2975	2975	2975	0
169	20240312	181600	238909720	2975	2975	2975	2975	0
170	20240312	181500	238909720	2975	2975	2975	2975	0
171	20240312	181400	238909720	2975	2975	2975	2975	0
172	20240312	181300	238909720	2975	2975	2975	2975	0
173	20240312	181200	238909720	2975	2975	2975	2975	0
174	20240312	181100	238909720	2975	2975	2975	2975	0
175	20240312	181000	238909720	2975	2975	2975	2975	0
176	20240312	180900	238909720	2975	2975	2975	2975	0
177	20240312	180800	238909720	2975	2975	2975	2975	0
178	20240312	180700	238909720	2975	2975	2975	2975	0
179	20240312	180600	238909720	2975	2975	2975	2975	0
180	20240312	180500	238909720	2975	2975	2975	2975	0
181	20240312	180400	238909720	2975	2975	2975	2975	0
182	20240312	180300	238909720	2975	2975	2975	2975	746
183	20240312	180200	238909720	2975	2975	2975	2975	0
184	20240312	180100	238909720	2975	2975	2975	2975	0
185	20240312	180000	238909720	2975	2975	2975	2975	0
186	20240312	175900	238909720	2975	2975	2975	2975	0
187	20240312	175800	238909720	2975	2975	2975	2975	0
188	20240312	175700	238909720	2975	2975	2975	2975	0
189	20240312	175600	238909720	2975	2975	2975	2975	0
190	20240312	175500	238909720	2975	2975	2975	2975	0
191	20240312	175400	238909720	2975	2975	2975	2975	0
192	20240312	175300	238909720	2975	2975	2975	2975	0
193	20240312	175200	238909720	2975	2975	2975	2975	0
194	20240312	175100	238909720	2975	2975	2975	2975	0
195	20240312	175000	238909720	2975	2975	2975	2975	0
196	20240312	174900	238909720	2975	2975	2975	2975	0
197	20240312	174800	238909720	2975	2975	2975	2975	0
198	20240312	174700	238909720	2975	2975	2975	2975	0
199	20240312	174600	238909720	2975	2975	2975	2975	0
200	20240312	174500	238909720	2975	2975	2975	2975	0
201	20240312	174400	238909720	2975	2975	2975	2975	0
202	20240312	174300	238909720	2975	2975	2975	2975	0
203	20240312	174200	238909720	2975	2975	2975	2975	0
204	20240312	174100	238909720	2975	2975	2975	2975	0
205	20240312	174000	238909720	2975	2975	2975	2975	0
206	20240312	173900	238909720	2975	2975	2975	2975	0
207	20240312	173800	238909720	2975	2975	2975	2975	0
208	20240312	173700	238909720	2975	2975	2975	2975	0
209	20240312	173600	238909720	2975	2975	2975	2975	0
210	20240312	173500	238909720	2975	2975	2975	2975	0
211	20240312	173400	238909720	2975	2975	2975	2975	0
212	20240312	173300	238909720	2975	2975	2975	2975	746
213	20240312	173200	238909720	2975	2975	2975	2975	0
214	20240312	173100	238909720	2975	2975	2975	2975	0
215	20240312	173000	238909720	2975	2975	2975	2975	0
216	20240312	172900	238909720	2975	2975	2975	2975	0
217	20240312	172800	238909720	2975	2975	2975	2975	0
218	20240312	172700	238909720	2975	2975	2975	2975	0
219	20240312	172600	238909720	2975	2975	2975	2975	0
220	20240312	172500	238909720	2975	2975	2975	2975	0
221	20240312	172400	238909720	2975	2975	2975	2975	0
222	20240312	172300	238909720	2975	2975	2975	2975	0
223	20240312	172200	238909720	2975	2975	2975	2975	0
224	20240312	172100	238909720	2975	2975	2975	2975	0
225	20240312	172000	238909720	2975	2975	2975	2975	0
226	20240312	171900	238909720	2975	2975	2975	2975	0
227	20240312	171800	238909720	2975	2975	2975	2975	0
228	20240312	171700	238909720	2975	2975	2975	2975	0
229	20240312	171600	238909720	2975	2975	2975	2975	0
230	20240312	171500	238909720	2975	2975	2975	2975	0
231	20240312	171400	238909720	2975	2975	2975	2975	0
232	20240312	171300	238909720	2975	2975	2975	2975	0
233	20240312	171200	238909720	2975	2975	2975	2975	0
234	20240312	171100	238909720	2975	2975	2975	2975	0
235	20240312	171000	238909720	2975	2975	2975	2975	0
236	20240312	170900	238909720	2975	2975	2975	2975	0
237	20240312	170800	238909720	2975	2975	2975	2975	0
238	20240312	170700	238909720	2975	2975	2975	2975	0
239	20240312	170600	238909720	2975	2975	2975	2975	0
240	20240312	170500	238909720	2975	2975	2975	2975	0
241	20240312	170400	238909720	2975	2975	2975	2975	0
242	20240312	170300	238909720	2975	2975	2975	2975	746
243	20240312	170200	238909720	2975	2975	2975	2975	0
244	20240312	170100	238909720	2975	2975	2975	2975	0
245	20240312	170000	238909720	2975	2975	2975	2975	0
246	20240312	165900	238909720	2975	2975	2975	2975	0
247	20240312	165800	238909720	2975	2975	2975	2975	0
248	20240312	165700	238909720	2975	2975	2975	2975	0
249	20240312	165600	238909720	2975	2975	2975	2975	0
250	20240312	165500	238909720	2975	2975	2975	2975	0
251	20240312	165400	238909720	2975	2975	2975	2975	0
252	20240312	165300	238909720	2975	2975	2975	2975	0
253	20240312	165200	238909720	2975	2975	2975	2975	0
254	20240312	165100	238909720	2975	2975	2975	2975	0
255	20240312	165000	238909720	2975	2975	2975	2975	0
256	20240312	164900	238909720	2975	2975	2975	2975	0
257	20240312	164800	238909720	2975	2975	2975	2975	0
258	20240312	164700	238909720	2975	2975	2975	2975	0
259	20240312	164600	238909720	2975	2975	2975	2975	0
260	20240312	164500	238909720	2975	2975	2975	2975	0
261	20240312	164400	238909720	2975	2975	2975	2975	0
262	20240312	164300	238909720	2975	2975	2975	2975	0
263	20240312	164200	238909720	2975	2975	2975	2975	0
264	20240312	164100	238909720	2975	2975	2975	2975	0
265	20240312	164000	238909720	2975	2975	2975	2975	0
266	20240312	163900	238909720	2975	2975	2975	2975	0
267	20240312	163800	238909720	2975	2975	2975	2975	0
268	20240312	163700	238909720	2975	2975	2975	2975	0
269	20240312	163600	238909720	2975	2975	2975	2975	0
270	20240312	163500	238909720	2975	2975	2975	2975	0
271	20240312	163400	238909720	2975	2975	2975	2975	0
272	20240312	163300	238909720	2975	2975	2975	2975	746
273	20240312	163200	238909720	2975	2975	2975	2975	0
274	20240312	163100	238909720	2975	2975	2975	2975	0
275	20240312	163000	238909720	2975	2975	2975	2975	0
276	20240312	162900	238909720	2975	2975	2975	2975	0
277	20240312	162800	238909720	2975	2975	2975	2975	0
278	20240312	162700	238909720	2975	2975	2975	2975	0
279	20240312	162600	238909720	2975	2975	2975	2975	0
280	20240312	162500	238909720	2975	2975	2975	2975	0
281	20240312	162400	238909720	2975	2975	2975	2975	0
282	20240312	162300	238909720	2975	2975	2975	2975	0
283	20240312	162200	238909720	2975	2975	2975	2975	0
284	20240312	162100	238909720	2975	2975	2975	2975	0
285	20240312	162000	238909720	2975	2975	2975	2975	0
286	20240312	161900	238909720	2975	2975	2975	2975	0
287	20240312	161800	238909720	2975	2975	2975	2975	0
288	20240312	161700	238909720	2975	2975	2975	2975	0
289	20240312	161600	238909720	2975	2975	2975	2975	0
290	20240312	161500	238909720	2975	2975	2975	2975	0
291	20240312	161400	238909720	2975	2975	2975	2975	0
292	20240312	161300	238909720	2975	2975	2975	2975	0
293	20240312	161200	238909720	2975	2975	2975	2975	0
294	20240312	161100	238909720	2975	2975	2975	2975	0
295	20240312	161000	238909720	2975	2975	2975	2975	0
296	20240312	160900	238909720	2975	2975	2975	2975	0
297	20240312	160800	238909720	2975	2975	2975	2975	0
298	20240312	160700	238909720	2975	2975	2975	2975	0
299	20240312	160600	238909720	2975	2975	2975	2975	0
300	20240312	160500	238909720	2975	2975	2975	2975	0
301	20240312	160400	238909720	2975	2975	2975	2975	0
302	20240312	160300	238909720	2975	2975	2975	2975	746
303	20240312	160200	238909720	2975	2975	2975	2975	0
304	20240312	160100	238909720	2975	2975	2975	2975	0
305	20240312	160000	238909720	2975	2975	2975	2975	0
306	20240312	155900	238909720	2975	2975	2975	2975	0
307	20240312	155800	238909720	2975	2975	2975	2975	0
308	20240312	155700	238909720	2975	2975	2975	2975	0
309	20240312	155600	238909720	2975	2975	2975	2975	0
310	20240312	155500	238909720	2975	2975	2975	2975	0
311	20240312	155400	238909720	2975	2975	2975	2975	0
312	20240312	155300	238909720	2975	2975	2975	2975	0
313	20240312	155200	238909720	2975	2975	2975	2975	0
314	20240312	155100	238909720	2975	2975	2975	2975	0
315	20240312	155000	238909720	2975	2975	2975	2975	0
316	20240312	154900	238909720	2975	2975	2975	2975	0
317	20240312	154800	238909720	2975	2975	2975	2975	0
318	20240312	154700	238909720	2975	2975	2975	2975	0
319	20240312	154600	238909720	2975	2975	2975	2975	0
320	20240312	154500	238909720	2975	2975	2975	2975	0
321	20240312	154400	238909720	2975	2975	2975	2975	0
322	20240312	154300	238909720	2975	2975	2975	2975	0
323	20240312	154200	238909720	2975	2975	2975	2975	0
324	20240312	154100	238909720	2975	2975	2975	2975	0
325	20240312	154000	238909720	2975	2975	2975	2975	0
326	20240312	153900	238909720	2975	2975	2975	2975	0
327	20240312	153800	238909720	2975	2975	2975	2975	0
328	20240312	153700	238909720	2975	2975	2975	2975	0
329	20240312	153600	238909720	2975	2975	2975	2975	0
330	20240312	153500	238909720	2975	2975	2975	2975	0
331	20240312	153400	238909720	2975	2975	2975	2975	0
332	20240312	153300	238909720	2975	2975	2975	2975	746
333	20240312	153200	238909720	2975	2975	2975	2975	0
334	20240312	153100	238909720	2975	2975	2975	2975	0
335	20240312	153000	238909720	2975	2975	2975	2975	746
336	20240312	152900	236690370	2965	2965	2965	2965	0
337	20240312	152800	236690370	2965	2965	2965	2965	0
338	20240312	152700	236690370	2965	2965	2965	2965	0
339	20240312	152600	236690370	2965	2965	2965	2965	0
340	20240312	152500	236690370	2965	2965	2965	2965	0
341	20240312	152400	236690370	2965	2965	2965	2965	0
342	20240312	152300	236690370	2965	2965	2965	2965	0
343	20240312	152200	236690370	2965	2965	2965	2965	0
344	20240312	152100	236690370	2965	2965	2965	2965	0
345	20240312	152000	236690370	2965	2965	2965	2965	0
346	20240312	151900	236690370	2965	2965	2965	2965	0
347	20240312	151800	236690370	2965	2965	2965	2965	0
348	20240312	151700	236690370	2965	2965	2965	2965	0
349	20240312	151600	236690370	2965	2975	2975	2965	2377
350	20240312	151500	229635920	2975	2980	2980	2975	522
351	20240312	151400	228081690	2980	2980	2980	2980	43
352	20240312	151300	227953550	2985	2985	2985	2985	0
353	20240312	151200	227953550	2985	2985	2985	2985	0
354	20240312	151100	227953550	2985	2980	2985	2980	9
355	20240312	151000	227926725	2980	2985	2985	2980	22
356	20240312	150900	227861120	2980	2980	2980	2980	0
357	20240312	150800	227861120	2980	2980	2980	2980	52
358	20240312	150700	227706160	2985	2985	2985	2985	1
359	20240312	150600	227703175	2985	2985	2985	2985	0
360	20240312	150500	227703175	2985	2985	2985	2985	0
361	20240312	150400	227703175	2985	2980	2985	2980	23
362	20240312	150300	227634625	2980	2980	2980	2980	121
363	20240312	150200	227274045	2980	2980	2980	2980	561
364	20240312	150100	225602265	2980	2980	2980	2980	12
365	20240312	150000	225566505	2985	2985	2985	2985	0
366	20240312	145900	225566505	2985	2985	2985	2985	75
367	20240312	145800	225342630	2985	2985	2985	2985	208
368	20240312	145700	224721750	2985	2985	2985	2985	0
369	20240312	145600	224721750	2985	2985	2985	2985	0
370	20240312	145500	224721750	2985	2985	2985	2985	1
371	20240312	145400	224718765	2985	2985	2985	2985	100
372	20240312	145300	224420265	2985	2985	2985	2985	203
373	20240312	145200	223814310	2985	2985	2985	2985	57
374	20240312	145100	223644165	2980	2980	2980	2980	22
375	20240312	145000	223578605	2975	2975	2975	2975	0
376	20240312	144900	223578605	2975	2975	2975	2975	362
377	20240312	144800	222501655	2985	2985	2985	2985	1
378	20240312	144700	222498670	2980	2980	2980	2980	10
379	20240312	144600	222468870	2985	2985	2985	2985	0
380	20240312	144500	222468870	2985	2985	2985	2985	0
381	20240312	144400	222468870	2985	2985	2985	2985	0
382	20240312	144300	222468870	2985	2985	2985	2985	10
383	20240312	144200	222439020	2985	2980	2985	2980	187
384	20240312	144100	221881755	2980	2980	2980	2980	1
385	20240312	144000	221878775	2975	2980	2980	2975	283
386	20240312	143900	221036685	2980	2980	2980	2980	315
387	20240312	143800	220097985	2980	2980	2980	2980	0
388	20240312	143700	220097985	2980	2980	2980	2980	198
389	20240312	143600	219507945	2980	2980	2980	2980	0
390	20240312	143500	219507945	2980	2980	2980	2980	0
391	20240312	143400	219507945	2980	2980	2980	2980	200
392	20240312	143300	218911945	2980	2980	2980	2980	200
393	20240312	143200	218315945	2980	2980	2980	2980	20
394	20240312	143100	218256345	2980	2980	2980	2980	10
395	20240312	143000	218226545	2980	2980	2980	2980	0
396	20240312	142900	218226545	2980	2980	2980	2980	1
397	20240312	142800	218223565	2975	2975	2975	2975	400
398	20240312	142700	217033565	2980	2980	2980	2980	1
399	20240312	142600	217030585	2970	2970	2970	2970	0
400	20240312	142500	217030585	2970	2970	2970	2970	0
401	20240312	142400	217030585	2970	2970	2970	2970	263
402	20240312	142300	216249475	2970	2980	2980	2970	221
403	20240312	142200	215593005	2980	2980	2980	2980	1
404	20240312	142100	215590025	2975	2975	2975	2975	0
405	20240312	142000	215590025	2975	2975	2975	2975	100
406	20240312	141900	215292525	2980	2980	2980	2980	0
407	20240312	141800	215292525	2980	2980	2980	2980	0
408	20240312	141700	215292525	2980	2980	2980	2980	10
409	20240312	141600	215262725	2980	2980	2980	2980	20
410	20240312	141500	215203125	2980	2980	2980	2980	150
411	20240312	141400	214756125	2980	2980	2980	2980	33
412	20240312	141300	214657785	2980	2980	2980	2980	0
413	20240312	141200	214657785	2980	2980	2980	2980	40
414	20240312	141100	214538585	2980	2980	2980	2980	0
415	20240312	141000	214538585	2980	2980	2980	2980	0
416	20240312	140900	214538585	2980	2970	2980	2970	2511
417	20240312	140800	207080805	2980	2980	2980	2980	171
418	20240312	140700	206571225	2980	2980	2980	2980	0
419	20240312	140600	206571225	2980	2980	2980	2980	0
420	20240312	140500	206571225	2980	2980	2980	2980	0
421	20240312	140400	206571225	2980	2980	2980	2980	0
422	20240312	140300	206571225	2980	2980	2980	2980	10
423	20240312	140200	206541425	2980	2975	2980	2975	205
424	20240312	140100	205931545	2975	2975	2975	2975	0
425	20240312	140000	205931545	2975	2975	2975	2975	0
426	20240312	135900	205931545	2975	2975	2975	2975	1
427	20240312	135800	205928570	2975	2975	2975	2975	190
428	20240312	135700	205363320	2975	2975	2975	2975	0
429	20240312	135600	205363320	2975	2975	2975	2975	100
430	20240312	135500	205065820	2975	2975	2975	2975	0
431	20240312	135400	205065820	2975	2980	2980	2975	16
432	20240312	135300	205018170	2980	2980	2980	2980	401
433	20240312	135200	203823190	2980	2980	2980	2975	113
434	20240312	135100	203486505	2980	2970	2980	2970	1412
435	20240312	135000	199292855	2970	2970	2970	2970	1790
436	20240312	134900	193976555	2980	2980	2980	2980	0
437	20240312	134800	193976555	2980	2970	2980	2970	280
438	20240312	134700	193144945	2975	2975	2975	2975	0
439	20240312	134600	193144945	2975	2975	2975	2975	5
440	20240312	134500	193130070	2975	2975	2975	2975	15
441	20240312	134400	193085445	2980	2980	2980	2980	0
442	20240312	134300	193085445	2980	2980	2980	2980	0
443	20240312	134200	193085445	2980	2980	2980	2980	0
444	20240312	134100	193085445	2980	2980	2980	2980	0
445	20240312	134000	193085445	2980	2970	2980	2970	1001
446	20240312	133900	190112465	2975	2975	2975	2975	66
447	20240312	133800	189916115	2985	2985	2985	2985	0
448	20240312	133700	189916115	2985	2985	2985	2985	1
449	20240312	133600	189913130	2980	2980	2980	2980	0
450	20240312	133500	189913130	2980	2980	2980	2980	0
451	20240312	133400	189913130	2980	2980	2980	2980	6
452	20240312	133300	189895250	2980	2980	2980	2980	8
453	20240312	133200	189871410	2980	2980	2980	2980	0
454	20240312	133100	189871410	2980	2980	2980	2980	0
455	20240312	133000	189871410	2980	2980	2980	2980	0
456	20240312	132900	189871410	2980	2980	2980	2980	200
457	20240312	132800	189275410	2975	2975	2975	2975	1
458	20240312	132700	189272435	2975	2975	2975	2975	0
459	20240312	132600	189272435	2975	2975	2975	2975	0
460	20240312	132500	189272435	2975	2975	2975	2975	0
461	20240312	132400	189272435	2975	2975	2975	2975	275
462	20240312	132300	188454310	2975	2975	2975	2975	229
463	20240312	132200	187773035	2975	2975	2975	2975	0
464	20240312	132100	187773035	2975	2975	2975	2975	0
465	20240312	132000	187773035	2975	2975	2975	2975	0
466	20240312	131900	187773035	2975	2975	2975	2975	0
467	20240312	131800	187773035	2975	2975	2975	2975	0
468	20240312	131700	187773035	2975	2975	2975	2975	0
469	20240312	131600	187773035	2975	2975	2975	2975	0
470	20240312	131500	187773035	2975	2970	2975	2970	104
471	20240312	131400	187463905	2975	2975	2975	2975	570
472	20240312	131300	185768155	2970	2970	2970	2970	0
473	20240312	131200	185768155	2970	2970	2970	2970	0
474	20240312	131100	185768155	2970	2970	2970	2970	0
475	20240312	131000	185768155	2970	2970	2970	2970	0
476	20240312	130900	185768155	2970	2970	2970	2970	5
477	20240312	130800	185753305	2970	2970	2970	2970	0
478	20240312	130700	185753305	2970	2970	2970	2970	15
479	20240312	130600	185708755	2965	2965	2965	2965	0
480	20240312	130500	185708755	2965	2965	2965	2965	0
481	20240312	130400	185708755	2965	2965	2965	2965	0
482	20240312	130300	185708755	2965	2965	2965	2965	0
483	20240312	130200	185708755	2965	2970	2970	2965	5733
484	20240312	130100	168704870	2970	2970	2970	2970	0
485	20240312	130000	168704870	2970	2970	2970	2970	0
486	20240312	125900	168704870	2970	2970	2970	2970	12
487	20240312	125800	168669230	2970	2970	2970	2970	0
488	20240312	125700	168669230	2970	2970	2970	2970	0
489	20240312	125600	168669230	2970	2970	2970	2970	0
490	20240312	125500	168669230	2970	2970	2970	2970	0
491	20240312	125400	168669230	2970	2970	2970	2970	0
492	20240312	125300	168669230	2970	2970	2970	2970	0
493	20240312	125200	168669230	2970	2970	2970	2970	0
494	20240312	125100	168669230	2970	2975	2975	2970	2699
495	20240312	125000	160651570	2975	2975	2975	2975	0
496	20240312	124900	160651570	2975	2975	2975	2975	0
497	20240312	124800	160651570	2975	2975	2975	2975	0
498	20240312	124700	160651570	2975	2975	2975	2975	0
499	20240312	124600	160651570	2975	2975	2975	2975	2
500	20240312	124500	160645620	2980	2980	2980	2980	0
501	20240312	124400	160645620	2980	2980	2980	2980	0
502	20240312	124300	160645620	2980	2980	2980	2980	0
503	20240312	124200	160645620	2980	2980	2980	2980	1
504	20240312	124100	160642640	2980	2980	2980	2980	30
505	20240312	124000	160553240	2980	2980	2980	2980	0
506	20240312	123900	160553240	2980	2980	2980	2980	0
507	20240312	123800	160553240	2980	2980	2980	2980	58
508	20240312	123700	160380400	2975	2975	2975	2975	0
509	20240312	123600	160380400	2975	2975	2975	2975	0
510	20240312	123500	160380400	2975	2975	2975	2975	0
511	20240312	123400	160380400	2975	2975	2975	2975	13
512	20240312	123300	160341725	2975	2975	2975	2975	9
513	20240312	123200	160314950	2970	2970	2970	2970	0
514	20240312	123100	160314950	2970	2970	2970	2970	0
515	20240312	123000	160314950	2970	2970	2970	2970	0
516	20240312	122900	160314950	2970	2970	2970	2970	0
517	20240312	122800	160314950	2970	2975	2975	2970	65
518	20240312	122700	160121650	2975	2975	2975	2975	10
519	20240312	122600	160091900	2975	2975	2975	2975	0
520	20240312	122500	160091900	2975	2975	2975	2975	0
521	20240312	122400	160091900	2975	2975	2975	2975	0
522	20240312	122300	160091900	2975	2975	2975	2975	48
523	20240312	122200	159949100	2975	2975	2975	2975	0
524	20240312	122100	159949100	2975	2975	2975	2975	0
525	20240312	122000	159949100	2975	2975	2975	2975	200
526	20240312	121900	159354100	2975	2975	2975	2975	0
527	20240312	121800	159354100	2975	2975	2975	2975	0
528	20240312	121700	159354100	2975	2975	2975	2975	0
529	20240312	121600	159354100	2975	2975	2975	2975	0
530	20240312	121500	159354100	2975	2975	2975	2975	0
531	20240312	121400	159354100	2975	2975	2975	2975	0
532	20240312	121300	159354100	2975	2975	2975	2975	0
533	20240312	121200	159354100	2975	2975	2975	2975	181
534	20240312	121100	158815625	2975	2975	2975	2975	0
535	20240312	121000	158815625	2975	2975	2975	2975	400
536	20240312	120900	157625625	2980	2980	2980	2980	0
537	20240312	120800	157625625	2980	2980	2980	2980	0
538	20240312	120700	157625625	2980	2980	2980	2980	0
539	20240312	120600	157625625	2980	2980	2980	2980	0
540	20240312	120500	157625625	2980	2980	2980	2980	0
541	20240312	120400	157625625	2980	2980	2980	2980	0
542	20240312	120300	157625625	2980	2980	2980	2980	0
543	20240312	120200	157625625	2980	2980	2980	2980	350
544	20240312	120100	156582625	2980	2980	2980	2980	0
545	20240312	120000	156582625	2980	2985	2985	2980	1356
546	20240312	115900	152541075	2995	2995	2995	2995	26
547	20240312	115800	152463205	2980	2980	2980	2980	0
548	20240312	115700	152463205	2980	2980	2980	2980	0
549	20240312	115600	152463205	2980	2980	2980	2980	84
550	20240312	115500	152212885	2980	2980	2980	2980	1300
551	20240312	115400	148338885	2995	2995	2995	2995	0
552	20240312	115300	148338885	2995	2995	2995	2995	56
553	20240312	115200	148171165	2995	2995	2995	2995	0
554	20240312	115100	148171165	2995	2995	2995	2995	0
555	20240312	115000	148171165	2995	2995	2995	2995	0
556	20240312	114900	148171165	2995	2995	2995	2995	5
557	20240312	114800	148156190	2995	2985	2995	2985	1000
558	20240312	114700	145165150	2980	2980	2980	2980	0
559	20240312	114600	145165150	2980	2980	2980	2980	0
560	20240312	114500	145165150	2980	2980	2980	2980	2054
561	20240312	114400	139044230	2975	2975	2975	2975	365
562	20240312	114300	137958355	2975	2975	2975	2975	125
563	20240312	114200	137586480	2980	2980	2980	2980	20
564	20240312	114100	137526880	2980	2980	2980	2980	60
565	20240312	114000	137348080	2980	2980	2980	2980	50
566	20240312	113900	137199080	2975	2975	2975	2975	0
567	20240312	113800	137199080	2975	2975	2975	2975	0
568	20240312	113700	137199080	2975	2975	2975	2975	0
569	20240312	113600	137199080	2975	2975	2975	2975	0
570	20240312	113500	137199080	2975	2975	2975	2975	514
571	20240312	113400	135669930	2975	2975	2975	2975	176
572	20240312	113300	135146330	2975	2975	2980	2975	208
573	20240312	113200	134526535	2975	2975	2975	2975	2
574	20240312	113100	134520585	2975	2975	2980	2975	55
575	20240312	113000	134356710	2975	2975	2975	2975	3
576	20240312	112900	134347785	2975	2980	2980	2975	103
577	20240312	112800	134040860	2975	2975	2975	2975	0
578	20240312	112700	134040860	2975	2975	2975	2975	0
579	20240312	112600	134040860	2975	2975	2975	2975	0
580	20240312	112500	134040860	2975	2975	2975	2975	0
581	20240312	112400	134040860	2975	2975	2975	2975	10
582	20240312	112300	134011110	2975	2975	2975	2975	0
583	20240312	112200	134011110	2975	2975	2975	2975	0
584	20240312	112100	134011110	2975	2975	2975	2975	0
585	20240312	112000	134011110	2975	2980	2980	2975	814
586	20240312	111900	131585460	2975	2975	2975	2975	0
587	20240312	111800	131585460	2975	2975	2975	2975	964
588	20240312	111700	128717560	2965	2965	2965	2965	0
589	20240312	111600	128717560	2965	2965	2965	2965	0
590	20240312	111500	128717560	2965	2965	2965	2965	0
591	20240312	111400	128717560	2965	2965	2965	2965	0
592	20240312	111300	128717560	2965	2965	2965	2965	0
593	20240312	111200	128717560	2965	2965	2965	2965	33
594	20240312	111100	128619715	2970	2970	2970	2970	0
595	20240312	111000	128619715	2970	2970	2970	2970	0
596	20240312	110900	128619715	2970	2970	2970	2970	380
597	20240312	110800	127491115	2970	2970	2970	2970	20
598	20240312	110700	127431715	2970	2970	2970	2970	50
599	20240312	110600	127283215	2965	2965	2965	2965	518
600	20240312	110500	125747345	2965	2965	2965	2965	1
601	20240312	110400	125744380	2965	2965	2965	2965	0
602	20240312	110300	125744380	2965	2970	2970	2965	1180
603	20240312	110200	122243215	2970	2970	2970	2970	0
604	20240312	110100	122243215	2970	2970	2970	2970	341
605	20240312	110000	121230445	2970	2970	2970	2970	1
606	20240312	105900	121227475	2970	2970	2970	2970	0
607	20240312	105800	121227475	2970	2970	2970	2970	100
608	20240312	105700	120930475	2970	2970	2970	2970	500
609	20240312	105600	119445475	2970	2970	2970	2970	199
610	20240312	105500	118854445	2970	2970	2970	2970	0
611	20240312	105400	118854445	2970	2970	2970	2970	1
612	20240312	105300	118851475	2965	2965	2965	2965	2
613	20240312	105200	118845545	2965	2970	2970	2965	48
614	20240312	105100	118703125	2965	2965	2965	2965	4
615	20240312	105000	118691265	2960	2970	2970	2960	1001
616	20240312	104900	115723805	2960	2960	2960	2960	0
617	20240312	104800	115723805	2960	2960	2960	2960	0
618	20240312	104700	115723805	2960	2960	2960	2960	0
619	20240312	104600	115723805	2960	2960	2960	2960	0
620	20240312	104500	115723805	2960	2960	2960	2960	0
621	20240312	104400	115723805	2960	2960	2960	2960	0
622	20240312	104300	115723805	2960	2960	2960	2960	0
623	20240312	104200	115723805	2960	2970	2970	2960	110
624	20240312	104100	115398145	2955	2955	2955	2955	0
625	20240312	104000	115398145	2955	2955	2955	2955	0
626	20240312	103900	115398145	2955	2955	2955	2955	0
627	20240312	103800	115398145	2955	2955	2955	2955	0
628	20240312	103700	115398145	2955	2955	2955	2955	52
629	20240312	103600	115244485	2955	2955	2955	2955	0
630	20240312	103500	115244485	2955	2965	2965	2955	3906
631	20240312	103400	103682275	2970	2970	2970	2970	60
632	20240312	103300	103504075	2975	2975	2975	2975	0
633	20240312	103200	103504075	2975	2975	2975	2975	51
634	20240312	103100	103352350	2965	2965	2965	2965	0
635	20240312	103000	103352350	2965	2965	2965	2965	152
636	20240312	102900	102901670	2965	2965	2965	2960	413
637	20240312	102800	101678925	2965	2965	2965	2965	212
638	20240312	102700	101050345	2970	2970	2970	2970	0
639	20240312	102600	101050345	2970	2975	2975	2970	441
640	20240312	102500	99740550	2975	2975	2975	2975	0
641	20240312	102400	99740550	2975	2975	2975	2975	10
642	20240312	102300	99710800	2975	2975	2975	2975	30
643	20240312	102200	99621550	2975	2975	2975	2975	0
644	20240312	102100	99621550	2975	2975	2975	2975	0
645	20240312	102000	99621550	2975	2975	2975	2975	103
646	20240312	101900	99315125	2975	2975	2975	2975	50
647	20240312	101800	99166375	2975	2975	2975	2975	340
648	20240312	101700	98154875	2975	2975	2975	2975	0
649	20240312	101600	98154875	2975	2975	2975	2975	1
650	20240312	101500	98151900	2975	2975	2975	2975	2
651	20240312	101400	98145950	2990	2980	2990	2980	12
652	20240312	101300	98110180	2980	2975	2990	2975	31
653	20240312	101200	98017800	2990	2985	2990	2985	20
654	20240312	101100	97958030	2990	2990	2990	2990	0
655	20240312	101000	97958030	2990	2990	2990	2990	0
656	20240312	100900	97958030	2990	2990	2990	2990	0
657	20240312	100800	97958030	2990	2990	2990	2990	0
658	20240312	100700	97958030	2990	2990	2990	2990	0
659	20240312	100600	97958030	2990	2990	2990	2990	20
660	20240312	100500	97898230	2990	2985	2990	2975	3
661	20240312	100400	97889280	2985	2985	2985	2985	15
662	20240312	100300	97844505	2990	2970	2990	2970	163
663	20240312	100200	97360355	2960	2975	2975	2960	2229
664	20240312	100100	90756320	2975	2985	2990	2975	70
665	20240312	100000	90547755	2975	2975	2975	2975	0
666	20240312	095900	90547755	2975	2980	2980	2965	727
667	20240312	095800	88388840	2985	2985	2985	2985	0
668	20240312	095700	88388840	2985	2985	2985	2985	0
669	20240312	095600	88388840	2985	2985	2985	2985	172
670	20240312	095500	87875420	2980	2980	2980	2980	0
671	20240312	095400	87875420	2980	2980	2980	2980	0
672	20240312	095300	87875420	2980	2980	2980	2980	15
673	20240312	095200	87830720	2970	2980	2980	2970	161
674	20240312	095100	87352050	2975	2980	2980	2975	1034
675	20240312	095000	84275550	2975	2975	2975	2975	0
676	20240312	094900	84275550	2975	2975	2975	2975	0
677	20240312	094800	84275550	2975	2980	2980	2975	50
678	20240312	094700	84126750	2980	2980	2980	2980	0
679	20240312	094600	84126750	2980	2980	2980	2980	1
680	20240312	094500	84123770	2985	2975	2985	2975	188
681	20240312	094400	83563820	2970	2975	2975	2970	312
682	20240312	094300	82637175	2970	2965	2975	2965	22
683	20240312	094200	82571875	2970	2970	2970	2970	75
684	20240312	094100	82349125	2960	2960	2960	2960	0
685	20240312	094000	82349125	2960	2960	2960	2960	0
686	20240312	093900	82349125	2960	2975	2975	2960	201
687	20240312	093800	81753245	2965	2965	2965	2965	30
688	20240312	093700	81664295	2965	2955	2965	2955	1021
689	20240312	093600	78644855	2955	2960	2960	2955	4163
690	20240312	093500	66337690	2955	2970	2970	2955	5494
691	20240312	093400	50079665	2970	2970	2970	2970	40
692	20240312	093300	49960865	2970	2975	2975	2970	26
693	20240312	093200	49883635	2975	2985	2985	2975	702
694	20240312	093100	47791775	2985	2985	2985	2985	0
695	20240312	093000	47791775	2985	2985	2985	2985	0
696	20240312	092900	47791775	2985	2985	2985	2985	20
697	20240312	092800	47732075	2985	2985	2985	2985	0
698	20240312	092700	47732075	2985	2985	2985	2985	0
699	20240312	092600	47732075	2985	2985	2985	2985	101
700	20240312	092500	47430590	2980	2980	2980	2980	140
701	20240312	092400	47013390	2975	2975	2975	2975	100
702	20240312	092300	46715890	2975	2975	2975	2975	10
703	20240312	092200	46686140	2975	2975	2975	2975	282
704	20240312	092100	45847190	2975	2975	2975	2975	39
705	20240312	092000	45731165	2975	2975	2975	2975	3
706	20240312	091900	45722240	2975	2975	2975	2975	92
707	20240312	091800	45448540	2965	2970	2970	2965	1074
708	20240312	091700	42263760	2975	2975	2975	2975	26
709	20240312	091600	42186410	2965	2970	2975	2965	339
710	20240312	091500	41178555	2970	2965	2970	2965	208
711	20240312	091400	40560945	2960	2955	2960	2955	724
712	20240312	091300	38419175	2955	2975	2975	2955	3621
713	20240312	091200	27705775	2965	2975	2975	2965	1129
714	20240312	091100	24357040	2965	2965	2965	2965	0
715	20240312	091000	24357040	2965	2970	2970	2965	3885
716	20240312	090900	12837775	2965	2980	2980	2965	2016
717	20240312	090800	6854195	2980	2985	3000	2980	277
718	20240312	090700	6028565	2980	2990	2990	2980	479
719	20240312	090600	4598750	2990	3000	3000	2990	658
720	20240312	090500	2631310	3000	3000	3000	3000	20
721	20240312	090400	2571310	3000	3000	3000	3000	20
722	20240312	090300	2511310	3010	3020	3020	2990	4
723	20240312	090200	2499300	2985	2985	2985	2985	0
724	20240312	090100	2499300	2985	2995	2995	2985	200
725	20240312	090000	1901300	2990	3020	3020	2990	634