KissMeData/127120/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	201700	413296190	2980	2980	2980	2980	610
3	20240307	201600	413296190	2980	2980	2980	2980	0
4	20240307	201500	413296190	2980	2980	2980	2980	0
5	20240307	201400	413296190	2980	2980	2980	2980	0
6	20240307	201300	413296190	2980	2980	2980	2980	0
7	20240307	201200	413296190	2980	2980	2980	2980	0
8	20240307	201100	413296190	2980	2980	2980	2980	0
9	20240307	201000	413296190	2980	2980	2980	2980	0
10	20240307	200900	413296190	2980	2980	2980	2980	0
11	20240307	200800	413296190	2980	2980	2980	2980	0
12	20240307	200700	413296190	2980	2980	2980	2980	0
13	20240307	200600	413296190	2980	2980	2980	2980	0
14	20240307	200500	413296190	2980	2980	2980	2980	0
15	20240307	200400	413296190	2980	2980	2980	2980	0
16	20240307	200300	413296190	2980	2980	2980	2980	0
17	20240307	200200	413296190	2980	2980	2980	2980	0
18	20240307	200100	413296190	2980	2980	2980	2980	0
19	20240307	200000	413296190	2980	2980	2980	2980	0
20	20240307	195900	413296190	2980	2980	2980	2980	0
21	20240307	195800	413296190	2980	2980	2980	2980	0
22	20240307	195700	413296190	2980	2980	2980	2980	0
23	20240307	195600	413296190	2980	2980	2980	2980	0
24	20240307	195500	413296190	2980	2980	2980	2980	0
25	20240307	195400	413296190	2980	2980	2980	2980	0
26	20240307	195300	413296190	2980	2980	2980	2980	0
27	20240307	195200	413296190	2980	2980	2980	2980	0
28	20240307	195100	413296190	2980	2980	2980	2980	0
29	20240307	195000	413296190	2980	2980	2980	2980	0
30	20240307	194900	413296190	2980	2980	2980	2980	0
31	20240307	194800	413296190	2980	2980	2980	2980	0
32	20240307	194700	413296190	2980	2980	2980	2980	610
33	20240307	194600	413296190	2980	2980	2980	2980	0
34	20240307	194500	413296190	2980	2980	2980	2980	0
35	20240307	194400	413296190	2980	2980	2980	2980	0
36	20240307	194300	413296190	2980	2980	2980	2980	0
37	20240307	194200	413296190	2980	2980	2980	2980	0
38	20240307	194100	413296190	2980	2980	2980	2980	0
39	20240307	194000	413296190	2980	2980	2980	2980	0
40	20240307	193900	413296190	2980	2980	2980	2980	0
41	20240307	193800	413296190	2980	2980	2980	2980	0
42	20240307	193700	413296190	2980	2980	2980	2980	0
43	20240307	193600	413296190	2980	2980	2980	2980	0
44	20240307	193500	413296190	2980	2980	2980	2980	0
45	20240307	193400	413296190	2980	2980	2980	2980	0
46	20240307	193300	413296190	2980	2980	2980	2980	0
47	20240307	193200	413296190	2980	2980	2980	2980	0
48	20240307	193100	413296190	2980	2980	2980	2980	0
49	20240307	193000	413296190	2980	2980	2980	2980	0
50	20240307	192900	413296190	2980	2980	2980	2980	0
51	20240307	192800	413296190	2980	2980	2980	2980	0
52	20240307	192700	413296190	2980	2980	2980	2980	0
53	20240307	192600	413296190	2980	2980	2980	2980	0
54	20240307	192500	413296190	2980	2980	2980	2980	0
55	20240307	192400	413296190	2980	2980	2980	2980	0
56	20240307	192300	413296190	2980	2980	2980	2980	0
57	20240307	192200	413296190	2980	2980	2980	2980	0
58	20240307	192100	413296190	2980	2980	2980	2980	0
59	20240307	192000	413296190	2980	2980	2980	2980	0
60	20240307	191900	413296190	2980	2980	2980	2980	0
61	20240307	191800	413296190	2980	2980	2980	2980	0
62	20240307	191700	413296190	2980	2980	2980	2980	610
63	20240307	191600	413296190	2980	2980	2980	2980	0
64	20240307	191500	413296190	2980	2980	2980	2980	0
65	20240307	191400	413296190	2980	2980	2980	2980	0
66	20240307	191300	413296190	2980	2980	2980	2980	0
67	20240307	191200	413296190	2980	2980	2980	2980	0
68	20240307	191100	413296190	2980	2980	2980	2980	0
69	20240307	191000	413296190	2980	2980	2980	2980	0
70	20240307	190900	413296190	2980	2980	2980	2980	0
71	20240307	190800	413296190	2980	2980	2980	2980	0
72	20240307	190700	413296190	2980	2980	2980	2980	0
73	20240307	190600	413296190	2980	2980	2980	2980	0
74	20240307	190500	413296190	2980	2980	2980	2980	0
75	20240307	190400	413296190	2980	2980	2980	2980	0
76	20240307	190300	413296190	2980	2980	2980	2980	0
77	20240307	190200	413296190	2980	2980	2980	2980	0
78	20240307	190100	413296190	2980	2980	2980	2980	0
79	20240307	190000	413296190	2980	2980	2980	2980	0
80	20240307	185900	413296190	2980	2980	2980	2980	0
81	20240307	185800	413296190	2980	2980	2980	2980	0
82	20240307	185700	413296190	2980	2980	2980	2980	0
83	20240307	185600	413296190	2980	2980	2980	2980	0
84	20240307	185500	413296190	2980	2980	2980	2980	0
85	20240307	185400	413296190	2980	2980	2980	2980	0
86	20240307	185300	413296190	2980	2980	2980	2980	0
87	20240307	185200	413296190	2980	2980	2980	2980	0
88	20240307	185100	413296190	2980	2980	2980	2980	0
89	20240307	185000	413296190	2980	2980	2980	2980	0
90	20240307	184900	413296190	2980	2980	2980	2980	0
91	20240307	184800	413296190	2980	2980	2980	2980	0
92	20240307	184700	413296190	2980	2980	2980	2980	610
93	20240307	184600	413296190	2980	2980	2980	2980	0
94	20240307	184500	413296190	2980	2980	2980	2980	0
95	20240307	184400	413296190	2980	2980	2980	2980	0
96	20240307	184300	413296190	2980	2980	2980	2980	0
97	20240307	184200	413296190	2980	2980	2980	2980	0
98	20240307	184100	413296190	2980	2980	2980	2980	0
99	20240307	184000	413296190	2980	2980	2980	2980	0
100	20240307	183900	413296190	2980	2980	2980	2980	0
101	20240307	183800	413296190	2980	2980	2980	2980	0
102	20240307	183700	413296190	2980	2980	2980	2980	0
103	20240307	183600	413296190	2980	2980	2980	2980	0
104	20240307	183500	413296190	2980	2980	2980	2980	0
105	20240307	183400	413296190	2980	2980	2980	2980	0
106	20240307	183300	413296190	2980	2980	2980	2980	0
107	20240307	183200	413296190	2980	2980	2980	2980	0
108	20240307	183100	413296190	2980	2980	2980	2980	0
109	20240307	183000	413296190	2980	2980	2980	2980	0
110	20240307	182900	413296190	2980	2980	2980	2980	0
111	20240307	182800	413296190	2980	2980	2980	2980	0
112	20240307	182700	413296190	2980	2980	2980	2980	0
113	20240307	182600	413296190	2980	2980	2980	2980	0
114	20240307	182500	413296190	2980	2980	2980	2980	0
115	20240307	182400	413296190	2980	2980	2980	2980	0
116	20240307	182300	413296190	2980	2980	2980	2980	0
117	20240307	182200	413296190	2980	2980	2980	2980	0
118	20240307	182100	413296190	2980	2980	2980	2980	0
119	20240307	182000	413296190	2980	2980	2980	2980	0
120	20240307	181900	413296190	2980	2980	2980	2980	0
121	20240307	181800	413296190	2980	2980	2980	2980	0
122	20240307	181700	413296190	2980	2980	2980	2980	610
123	20240307	181600	413296190	2980	2980	2980	2980	0
124	20240307	181500	413296190	2980	2980	2980	2980	0
125	20240307	181400	413296190	2980	2980	2980	2980	0
126	20240307	181300	413296190	2980	2980	2980	2980	0
127	20240307	181200	413296190	2980	2980	2980	2980	0
128	20240307	181100	413296190	2980	2980	2980	2980	0
129	20240307	181000	413296190	2980	2980	2980	2980	0
130	20240307	180900	413296190	2980	2980	2980	2980	0
131	20240307	180800	413296190	2980	2980	2980	2980	0
132	20240307	180700	413296190	2980	2980	2980	2980	0
133	20240307	180600	413296190	2980	2980	2980	2980	0
134	20240307	180500	413296190	2980	2980	2980	2980	0
135	20240307	180400	413296190	2980	2980	2980	2980	0
136	20240307	180300	413296190	2980	2980	2980	2980	0
137	20240307	180200	413296190	2980	2980	2980	2980	0
138	20240307	180100	413296190	2980	2980	2980	2980	0
139	20240307	180000	413296190	2980	2980	2980	2980	0
140	20240307	175900	413296190	2980	2980	2980	2980	0
141	20240307	175800	413296190	2980	2980	2980	2980	0
142	20240307	175700	413296190	2980	2980	2980	2980	0
143	20240307	175600	413296190	2980	2980	2980	2980	0
144	20240307	175500	413296190	2980	2980	2980	2980	0
145	20240307	175400	413296190	2980	2980	2980	2980	0
146	20240307	175300	413296190	2980	2980	2980	2980	0
147	20240307	175200	413296190	2980	2980	2980	2980	0
148	20240307	175100	413296190	2980	2980	2980	2980	0
149	20240307	175000	413296190	2980	2980	2980	2980	0
150	20240307	174900	413296190	2980	2980	2980	2980	0
151	20240307	174800	413296190	2980	2980	2980	2980	0
152	20240307	174700	413296190	2980	2980	2980	2980	610
153	20240307	174600	413296190	2980	2980	2980	2980	0
154	20240307	174500	413296190	2980	2980	2980	2980	0
155	20240307	174400	413296190	2980	2980	2980	2980	0
156	20240307	174300	413296190	2980	2980	2980	2980	0
157	20240307	174200	413296190	2980	2980	2980	2980	0
158	20240307	174100	413296190	2980	2980	2980	2980	0
159	20240307	174000	413296190	2980	2980	2980	2980	0
160	20240307	173900	413296190	2980	2980	2980	2980	0
161	20240307	173800	413296190	2980	2980	2980	2980	0
162	20240307	173700	413296190	2980	2980	2980	2980	0
163	20240307	173600	413296190	2980	2980	2980	2980	0
164	20240307	173500	413296190	2980	2980	2980	2980	0
165	20240307	173400	413296190	2980	2980	2980	2980	0
166	20240307	173300	413296190	2980	2980	2980	2980	0
167	20240307	173200	413296190	2980	2980	2980	2980	0
168	20240307	173100	413296190	2980	2980	2980	2980	0
169	20240307	173000	413296190	2980	2980	2980	2980	0
170	20240307	172900	413296190	2980	2980	2980	2980	0
171	20240307	172800	413296190	2980	2980	2980	2980	0
172	20240307	172700	413296190	2980	2980	2980	2980	0
173	20240307	172600	413296190	2980	2980	2980	2980	0
174	20240307	172500	413296190	2980	2980	2980	2980	0
175	20240307	172400	413296190	2980	2980	2980	2980	0
176	20240307	172300	413296190	2980	2980	2980	2980	0
177	20240307	172200	413296190	2980	2980	2980	2980	0
178	20240307	172100	413296190	2980	2980	2980	2980	0
179	20240307	172000	413296190	2980	2980	2980	2980	0
180	20240307	171900	413296190	2980	2980	2980	2980	0
181	20240307	171800	413296190	2980	2980	2980	2980	0
182	20240307	171700	413296190	2980	2980	2980	2980	610
183	20240307	171600	413296190	2980	2980	2980	2980	0
184	20240307	171500	413296190	2980	2980	2980	2980	0
185	20240307	171400	413296190	2980	2980	2980	2980	0
186	20240307	171300	413296190	2980	2980	2980	2980	0
187	20240307	171200	413296190	2980	2980	2980	2980	0
188	20240307	171100	413296190	2980	2980	2980	2980	0
189	20240307	171000	413296190	2980	2980	2980	2980	0
190	20240307	170900	413296190	2980	2980	2980	2980	0
191	20240307	170800	413296190	2980	2980	2980	2980	0
192	20240307	170700	413296190	2980	2980	2980	2980	0
193	20240307	170600	413296190	2980	2980	2980	2980	0
194	20240307	170500	413296190	2980	2980	2980	2980	0
195	20240307	170400	413296190	2980	2980	2980	2980	0
196	20240307	170300	413296190	2980	2980	2980	2980	0
197	20240307	170200	413296190	2980	2980	2980	2980	0
198	20240307	170100	413296190	2980	2980	2980	2980	0
199	20240307	170000	413296190	2980	2980	2980	2980	0
200	20240307	165900	413296190	2980	2980	2980	2980	0
201	20240307	165800	413296190	2980	2980	2980	2980	0
202	20240307	165700	413296190	2980	2980	2980	2980	0
203	20240307	165600	413296190	2980	2980	2980	2980	0
204	20240307	165500	413296190	2980	2980	2980	2980	0
205	20240307	165400	413296190	2980	2980	2980	2980	0
206	20240307	165300	413296190	2980	2980	2980	2980	0
207	20240307	165200	413296190	2980	2980	2980	2980	0
208	20240307	165100	413296190	2980	2980	2980	2980	0
209	20240307	165000	413296190	2980	2980	2980	2980	0
210	20240307	164900	413296190	2980	2980	2980	2980	0
211	20240307	164800	413296190	2980	2980	2980	2980	0
212	20240307	164700	413296190	2980	2980	2980	2980	610
213	20240307	164600	413296190	2980	2980	2980	2980	0
214	20240307	164500	413296190	2980	2980	2980	2980	0
215	20240307	164400	413296190	2980	2980	2980	2980	0
216	20240307	164300	413296190	2980	2980	2980	2980	0
217	20240307	164200	413296190	2980	2980	2980	2980	0
218	20240307	164100	413296190	2980	2980	2980	2980	0
219	20240307	164000	413296190	2980	2980	2980	2980	0
220	20240307	163900	413296190	2980	2980	2980	2980	0
221	20240307	163800	413296190	2980	2980	2980	2980	0
222	20240307	163700	413296190	2980	2980	2980	2980	0
223	20240307	163600	413296190	2980	2980	2980	2980	0
224	20240307	163500	413296190	2980	2980	2980	2980	0
225	20240307	163400	413296190	2980	2980	2980	2980	0
226	20240307	163300	413296190	2980	2980	2980	2980	0
227	20240307	163200	413296190	2980	2980	2980	2980	0
228	20240307	163100	413296190	2980	2980	2980	2980	0
229	20240307	163000	413296190	2980	2980	2980	2980	0
230	20240307	162900	413296190	2980	2980	2980	2980	0
231	20240307	162800	413296190	2980	2980	2980	2980	0
232	20240307	162700	413296190	2980	2980	2980	2980	0
233	20240307	162600	413296190	2980	2980	2980	2980	0
234	20240307	162500	413296190	2980	2980	2980	2980	0
235	20240307	162400	413296190	2980	2980	2980	2980	0
236	20240307	162300	413296190	2980	2980	2980	2980	0
237	20240307	162200	413296190	2980	2980	2980	2980	0
238	20240307	162100	413296190	2980	2980	2980	2980	0
239	20240307	162000	413296190	2980	2980	2980	2980	0
240	20240307	161900	413296190	2980	2980	2980	2980	0
241	20240307	161800	413296190	2980	2980	2980	2980	0
242	20240307	161700	413296190	2980	2980	2980	2980	610
243	20240307	161600	413296190	2980	2980	2980	2980	0
244	20240307	161500	413296190	2980	2980	2980	2980	0
245	20240307	161400	413296190	2980	2980	2980	2980	0
246	20240307	161300	413296190	2980	2980	2980	2980	0
247	20240307	161200	413296190	2980	2980	2980	2980	0
248	20240307	161100	413296190	2980	2980	2980	2980	0
249	20240307	161000	413296190	2980	2980	2980	2980	0
250	20240307	160900	413296190	2980	2980	2980	2980	0
251	20240307	160800	413296190	2980	2980	2980	2980	0
252	20240307	160700	413296190	2980	2980	2980	2980	0
253	20240307	160600	413296190	2980	2980	2980	2980	0
254	20240307	160500	413296190	2980	2980	2980	2980	0
255	20240307	160400	413296190	2980	2980	2980	2980	0
256	20240307	160300	413296190	2980	2980	2980	2980	0
257	20240307	160200	413296190	2980	2980	2980	2980	0
258	20240307	160100	413296190	2980	2980	2980	2980	0
259	20240307	160000	413296190	2980	2980	2980	2980	0
260	20240307	155900	413296190	2980	2980	2980	2980	0
261	20240307	155800	413296190	2980	2980	2980	2980	0
262	20240307	155700	413296190	2980	2980	2980	2980	0
263	20240307	155600	413296190	2980	2980	2980	2980	0
264	20240307	155500	413296190	2980	2980	2980	2980	0
265	20240307	155400	413296190	2980	2980	2980	2980	0
266	20240307	155300	413296190	2980	2980	2980	2980	0
267	20240307	155200	413296190	2980	2980	2980	2980	0
268	20240307	155100	413296190	2980	2980	2980	2980	0
269	20240307	155000	413296190	2980	2980	2980	2980	0
270	20240307	154900	413296190	2980	2980	2980	2980	0
271	20240307	154800	413296190	2980	2980	2980	2980	0
272	20240307	154700	413296190	2980	2980	2980	2980	610
273	20240307	154600	413296190	2980	2980	2980	2980	0
274	20240307	154500	413296190	2980	2980	2980	2980	0
275	20240307	154400	413296190	2980	2980	2980	2980	0
276	20240307	154300	413296190	2980	2980	2980	2980	0
277	20240307	154200	413296190	2980	2980	2980	2980	0
278	20240307	154100	413296190	2980	2980	2980	2980	0
279	20240307	154000	413296190	2980	2980	2980	2980	0
280	20240307	153900	413296190	2980	2980	2980	2980	0
281	20240307	153800	413296190	2980	2980	2980	2980	0
282	20240307	153700	413296190	2980	2980	2980	2980	0
283	20240307	153600	413296190	2980	2980	2980	2980	0
284	20240307	153500	413296190	2980	2980	2980	2980	0
285	20240307	153400	413296190	2980	2980	2980	2980	0
286	20240307	153300	413296190	2980	2980	2980	2980	0
287	20240307	153200	413296190	2980	2980	2980	2980	0
288	20240307	153100	413296190	2980	2980	2980	2980	0
289	20240307	153000	413296190	2980	2980	2980	2980	610
290	20240307	152900	411478390	2950	2950	2950	2950	0
291	20240307	152800	411478390	2950	2950	2950	2950	0
292	20240307	152700	411478390	2950	2950	2950	2950	0
293	20240307	152600	411478390	2950	2950	2950	2950	0
294	20240307	152500	411478390	2950	2950	2950	2950	0
295	20240307	152400	411478390	2950	2950	2950	2950	0
296	20240307	152300	411478390	2950	2950	2950	2950	0
297	20240307	152200	411478390	2950	2950	2950	2950	0
298	20240307	152100	411478390	2950	2950	2950	2950	0
299	20240307	152000	411478390	2950	2950	2950	2950	0
300	20240307	151900	411478390	2950	2950	2950	2950	0
301	20240307	151800	411478390	2950	2950	2950	2950	0
302	20240307	151700	411478390	2950	2945	2950	2945	33
303	20240307	151600	411381160	2960	2960	2960	2960	0
304	20240307	151500	411381160	2960	2960	2960	2960	0
305	20240307	151400	411381160	2960	2960	2960	2960	0
306	20240307	151300	411381160	2960	2960	2960	2960	0
307	20240307	151200	411381160	2960	2960	2960	2960	0
308	20240307	151100	411381160	2960	2960	2960	2960	0
309	20240307	151000	411381160	2960	2960	2960	2960	0
310	20240307	150900	411381160	2960	2930	2960	2930	3001
311	20240307	150800	402551740	2935	2935	2935	2935	0
312	20240307	150700	402551740	2935	2935	2935	2935	6800
313	20240307	150600	382593740	2935	2935	2935	2935	300
314	20240307	150500	381713240	2935	2935	2935	2935	0
315	20240307	150400	381713240	2935	2920	2935	2920	1889
316	20240307	150300	376171690	2920	2920	2920	2920	10
317	20240307	150200	376142490	2900	2900	2900	2900	0
318	20240307	150100	376142490	2900	2900	2900	2900	0
319	20240307	150000	376142490	2900	2900	2900	2900	0
320	20240307	145900	376142490	2900	2900	2900	2900	0
321	20240307	145800	376142490	2900	2900	2900	2900	0
322	20240307	145700	376142490	2900	2900	2900	2900	0
323	20240307	145600	376142490	2900	2910	2910	2900	76
324	20240307	145500	375921540	2925	2925	2925	2925	5
325	20240307	145400	375906915	2925	2925	2925	2925	0
326	20240307	145300	375906915	2925	2925	2925	2925	0
327	20240307	145200	375906915	2925	2925	2925	2925	0
328	20240307	145100	375906915	2925	2925	2925	2925	0
329	20240307	145000	375906915	2925	2925	2925	2925	0
330	20240307	144900	375906915	2925	2925	2925	2925	0
331	20240307	144800	375906915	2925	2925	2925	2925	0
332	20240307	144700	375906915	2925	2925	2925	2925	0
333	20240307	144600	375906915	2925	2925	2925	2925	0
334	20240307	144500	375906915	2925	2925	2925	2925	107
335	20240307	144400	375593940	2925	2925	2925	2925	0
336	20240307	144300	375593940	2925	2925	2925	2925	0
337	20240307	144200	375593940	2925	2925	2925	2925	1
338	20240307	144100	375591015	2925	2925	2925	2925	0
339	20240307	144000	375591015	2925	2925	2925	2925	0
340	20240307	143900	375591015	2925	2925	2925	2925	50
341	20240307	143800	375444765	2930	2915	2930	2915	32
342	20240307	143700	375351455	2930	2930	2930	2930	0
343	20240307	143600	375351455	2930	2930	2930	2930	0
344	20240307	143500	375351455	2930	2930	2930	2930	0
345	20240307	143400	375351455	2930	2930	2930	2930	0
346	20240307	143300	375351455	2930	2930	2930	2930	8800
347	20240307	143200	349567455	2930	2920	2930	2920	8
348	20240307	143100	349544080	2920	2925	2925	2920	54
349	20240307	143000	349386200	2940	2940	2940	2940	0
350	20240307	142900	349386200	2940	2940	2940	2940	0
351	20240307	142800	349386200	2940	2940	2940	2940	0
352	20240307	142700	349386200	2940	2925	2940	2925	1000
353	20240307	142600	346456720	2930	2930	2930	2930	0
354	20240307	142500	346456720	2930	2925	2930	2925	100
355	20240307	142400	346164170	2930	2930	2930	2930	4
356	20240307	142300	346152450	2900	2955	2955	2900	4005
357	20240307	142200	334495350	2960	2960	2960	2960	0
358	20240307	142100	334495350	2960	2950	2960	2950	3000
359	20240307	142000	325619105	2940	2940	2940	2940	0
360	20240307	141900	325619105	2940	2940	2940	2940	0
361	20240307	141800	325619105	2940	2940	2940	2940	0
362	20240307	141700	325619105	2940	2940	2940	2940	0
363	20240307	141600	325619105	2940	2940	2940	2940	0
364	20240307	141500	325619105	2940	2940	2940	2940	340
365	20240307	141400	324619505	3000	2915	3000	2915	3000
366	20240307	141300	315767315	2915	2915	2915	2915	0
367	20240307	141200	315767315	2915	2915	2915	2915	1
368	20240307	141100	315764400	2885	2885	2885	2885	0
369	20240307	141000	315764400	2885	2905	2905	2885	1000
370	20240307	140900	312871490	2915	2915	2915	2915	0
371	20240307	140800	312871490	2915	2915	2915	2915	497
372	20240307	140700	311422735	2915	2915	2915	2915	0
373	20240307	140600	311422735	2915	2915	2915	2915	0
374	20240307	140500	311422735	2915	2915	2915	2915	0
375	20240307	140400	311422735	2915	2915	2915	2915	3
376	20240307	140300	311413990	2915	2915	2915	2915	10
377	20240307	140200	311384840	2905	2910	2910	2905	675
378	20240307	140100	309423955	2910	2915	2915	2910	1061
379	20240307	140000	306336300	2915	2915	2915	2915	1093
380	20240307	135900	303150205	2920	2920	2920	2920	0
381	20240307	135800	303150205	2920	2920	2920	2920	405
382	20240307	135700	301967605	2920	2920	2920	2920	0
383	20240307	135600	301967605	2920	2920	2920	2920	1
384	20240307	135500	301964685	2925	2925	2925	2925	0
385	20240307	135400	301964685	2925	2925	2925	2925	0
386	20240307	135300	301964685	2925	2920	2925	2920	7
387	20240307	135200	301944240	2920	2920	2920	2920	0
388	20240307	135100	301944240	2920	2920	2920	2920	0
389	20240307	135000	301944240	2920	2920	2920	2920	25
390	20240307	134900	301871240	2915	2915	2915	2915	0
391	20240307	134800	301871240	2915	2915	2915	2915	0
392	20240307	134700	301871240	2915	2915	2915	2915	0
393	20240307	134600	301871240	2915	2915	2915	2915	0
394	20240307	134500	301871240	2915	2915	2915	2915	0
395	20240307	134400	301871240	2915	2915	2915	2915	0
396	20240307	134300	301871240	2915	2915	2915	2915	0
397	20240307	134200	301871240	2915	2915	2915	2915	0
398	20240307	134100	301871240	2915	2935	2935	2915	1202
399	20240307	134000	298363410	2935	2935	2935	2935	0
400	20240307	133900	298363410	2935	2935	2935	2935	0
401	20240307	133800	298363410	2935	2935	2935	2935	1
402	20240307	133700	298360475	2915	2915	2915	2915	600
403	20240307	133600	296611475	2925	2925	2925	2925	0
404	20240307	133500	296611475	2925	2925	2925	2925	0
405	20240307	133400	296611475	2925	2925	2925	2925	0
406	20240307	133300	296611475	2925	2925	2925	2920	2546
407	20240307	133200	289165635	2985	2975	2985	2975	727
408	20240307	133100	286997830	2995	2930	3000	2930	5543
409	20240307	133000	270524295	2930	2930	2930	2930	100
410	20240307	132900	270231295	2935	2935	2935	2935	0
411	20240307	132800	270231295	2935	2935	2935	2935	0
412	20240307	132700	270231295	2935	2935	2935	2935	0
413	20240307	132600	270231295	2935	2875	2935	2875	5000
414	20240307	132500	255676585	2870	2870	2870	2870	11
415	20240307	132400	255645015	2875	2885	2885	2875	187
416	20240307	132300	255106590	2885	2900	2900	2865	5801
417	20240307	132200	238412150	2915	2915	2915	2915	0
418	20240307	132100	238412150	2915	2915	2915	2915	0
419	20240307	132000	238412150	2915	2915	2915	2915	0
420	20240307	131900	238412150	2915	2915	2915	2915	0
421	20240307	131800	238412150	2915	2915	2915	2915	0
422	20240307	131700	238412150	2915	2915	2915	2915	0
423	20240307	131600	238412150	2915	2915	2915	2915	0
424	20240307	131500	238412150	2915	2915	2915	2915	0
425	20240307	131400	238412150	2915	2915	2915	2915	0
426	20240307	131300	238412150	2915	2915	2915	2915	0
427	20240307	131200	238412150	2915	2915	2915	2915	0
428	20240307	131100	238412150	2915	2915	2915	2915	2
429	20240307	131000	238406320	2915	2915	2915	2915	0
430	20240307	130900	238406320	2915	2955	2955	2915	283
431	20240307	130800	237581335	2950	2900	2950	2900	20000
432	20240307	130700	178867645	2900	2900	2900	2900	1
433	20240307	130600	178864745	2865	2865	2865	2865	0
434	20240307	130500	178864745	2865	2865	2865	2865	0
435	20240307	130400	178864745	2865	2900	2900	2865	2000
436	20240307	130300	173106410	2925	2925	2925	2925	0
437	20240307	130200	173106410	2925	2925	2925	2925	0
438	20240307	130100	173106410	2925	2910	2925	2910	9260
439	20240307	130000	146030960	2915	2915	2915	2915	1
440	20240307	125900	146028045	2865	2900	2900	2865	19
441	20240307	125800	145973575	2925	2925	2925	2925	0
442	20240307	125700	145973575	2925	2925	2925	2925	0
443	20240307	125600	145973575	2925	2925	2925	2925	0
444	20240307	125500	145973575	2925	2925	2925	2925	0
445	20240307	125400	145973575	2925	2925	2925	2925	0
446	20240307	125300	145973575	2925	2875	2925	2875	8866
447	20240307	125200	120263345	2860	2860	2860	2860	74
448	20240307	125100	120051705	2860	2860	2860	2860	15
449	20240307	125000	120008805	2870	2870	2870	2870	0
450	20240307	124900	120008805	2870	2870	2870	2870	0
451	20240307	124800	120008805	2870	2870	2870	2870	0
452	20240307	124700	120008805	2870	2840	2870	2840	267
453	20240307	124600	119250495	2845	2870	2870	2845	209
454	20240307	124500	118655215	2875	2875	2875	2875	2
455	20240307	124400	118649465	2895	2895	2895	2895	693
456	20240307	124300	116643230	2895	2895	2895	2895	1
457	20240307	124200	116640335	2885	2885	2885	2885	0
458	20240307	124100	116640335	2885	2885	2885	2885	2
459	20240307	124000	116634565	2895	2895	2895	2895	0
460	20240307	123900	116634565	2895	2895	2895	2895	0
461	20240307	123800	116634565	2895	2895	2895	2895	0
462	20240307	123700	116634565	2895	2895	2895	2895	1
463	20240307	123600	116631670	2895	2895	2895	2895	0
464	20240307	123500	116631670	2895	2895	2895	2895	0
465	20240307	123400	116631670	2895	2895	2895	2895	0
466	20240307	123300	116631670	2895	2895	2895	2895	0
467	20240307	123200	116631670	2895	2895	2895	2895	0
468	20240307	123100	116631670	2895	2895	2895	2895	0
469	20240307	123000	116631670	2895	2895	2895	2895	0
470	20240307	122900	116631670	2895	2895	2895	2895	0
471	20240307	122800	116631670	2895	2855	2895	2850	2493
472	20240307	122700	109521200	2845	2845	2845	2845	2
473	20240307	122600	109515510	2845	2845	2845	2845	120
474	20240307	122500	109174110	2855	2855	2855	2855	0
475	20240307	122400	109174110	2855	2855	2855	2855	2
476	20240307	122300	109168400	2855	2855	2855	2855	0
477	20240307	122200	109168400	2855	2855	2855	2855	0
478	20240307	122100	109168400	2855	2855	2855	2855	10
479	20240307	122000	109139850	2855	2850	2855	2830	4002
480	20240307	121900	97806045	2855	2855	2855	2855	221
481	20240307	121800	97175090	2860	2860	2860	2860	204
482	20240307	121700	96591650	2865	2865	2865	2865	165
483	20240307	121600	96118925	2890	2890	2890	2890	0
484	20240307	121500	96118925	2890	2890	2890	2890	0
485	20240307	121400	96118925	2890	2890	2890	2890	0
486	20240307	121300	96118925	2890	2865	2890	2865	2
487	20240307	121200	96113170	2865	2870	2870	2865	26
488	20240307	121100	96038555	2880	2880	2880	2880	2
489	20240307	121000	96032795	2880	2880	2880	2880	1
490	20240307	120900	96029915	2870	2870	2870	2870	0
491	20240307	120800	96029915	2870	2875	2875	2870	120
492	20240307	120700	95685465	2885	2875	2885	2870	357
493	20240307	120600	94658285	2880	2885	2885	2880	616
494	20240307	120500	92881625	2830	2890	2890	2830	12770
495	20240307	120400	56486405	2890	2890	2890	2890	0
496	20240307	120300	56486405	2890	2890	2890	2890	0
497	20240307	120200	56486405	2890	2890	2890	2890	0
498	20240307	120100	56486405	2890	2890	2890	2890	0
499	20240307	120000	56486405	2890	2890	2890	2890	0
500	20240307	115900	56486405	2890	2890	2890	2890	0
501	20240307	115800	56486405	2890	2890	2890	2890	0
502	20240307	115700	56486405	2890	2890	2890	2890	76
503	20240307	115600	56266765	2885	2885	2885	2885	0
504	20240307	115500	56266765	2885	2885	2885	2885	0
505	20240307	115400	56266765	2885	2885	2885	2885	0
506	20240307	115300	56266765	2885	2885	2885	2885	1
507	20240307	115200	56263880	2885	2885	2885	2885	1506
508	20240307	115100	51919070	2895	2895	2895	2895	0
509	20240307	115000	51919070	2895	2895	2895	2895	0
510	20240307	114900	51919070	2895	2895	2895	2895	0
511	20240307	114800	51919070	2895	2895	2895	2895	0
512	20240307	114700	51919070	2895	2895	2895	2895	0
513	20240307	114600	51919070	2895	2895	2895	2895	0
514	20240307	114500	51919070	2895	2895	2895	2895	0
515	20240307	114400	51919070	2895	2895	2895	2895	0
516	20240307	114300	51919070	2895	2895	2895	2895	0
517	20240307	114200	51919070	2895	2895	2895	2895	0
518	20240307	114100	51919070	2895	2895	2895	2895	0
519	20240307	114000	51919070	2895	2895	2895	2895	0
520	20240307	113900	51919070	2895	2895	2895	2895	0
521	20240307	113800	51919070	2895	2895	2895	2895	0
522	20240307	113700	51919070	2895	2895	2895	2895	0
523	20240307	113600	51919070	2895	2895	2895	2895	0
524	20240307	113500	51919070	2895	2895	2895	2895	10
525	20240307	113400	51890120	2885	2885	2885	2885	0
526	20240307	113300	51890120	2885	2885	2885	2885	0
527	20240307	113200	51890120	2885	2885	2885	2885	600
528	20240307	113100	50159120	2895	2895	2895	2895	0
529	20240307	113000	50159120	2895	2895	2895	2895	10
530	20240307	112900	50130170	2885	2885	2885	2885	0
531	20240307	112800	50130170	2885	2890	2890	2885	121
532	20240307	112700	49780960	2890	2890	2890	2890	0
533	20240307	112600	49780960	2890	2890	2890	2890	0
534	20240307	112500	49780960	2890	2890	2890	2890	0
535	20240307	112400	49780960	2890	2890	2890	2890	0
536	20240307	112300	49780960	2890	2890	2890	2890	0
537	20240307	112200	49780960	2890	2890	2890	2890	0
538	20240307	112100	49780960	2890	2890	2890	2890	0
539	20240307	112000	49780960	2890	2900	2900	2890	417
540	20240307	111900	48575660	2900	2900	2900	2900	82
541	20240307	111800	48337860	2900	2900	2900	2900	0
542	20240307	111700	48337860	2900	2900	2900	2900	0
543	20240307	111600	48337860	2900	2900	2900	2900	0
544	20240307	111500	48337860	2900	2900	2900	2900	0
545	20240307	111400	48337860	2900	2900	2900	2900	1
546	20240307	111300	48334960	2890	2890	2890	2890	132
547	20240307	111200	47953480	2890	2890	2890	2890	0
548	20240307	111100	47953480	2890	2890	2890	2890	0
549	20240307	111000	47953480	2890	2890	2890	2890	0
550	20240307	110900	47953480	2890	2890	2890	2890	3
551	20240307	110800	47944810	2890	2890	2890	2890	0
552	20240307	110700	47944810	2890	2890	2890	2890	0
553	20240307	110600	47944810	2890	2890	2890	2890	0
554	20240307	110500	47944810	2890	2890	2890	2890	0
555	20240307	110400	47944810	2890	2890	2890	2890	0
556	20240307	110300	47944810	2890	2890	2890	2890	11
557	20240307	110200	47913020	2890	2890	2890	2890	11
558	20240307	110100	47881230	2885	2880	2885	2880	281
559	20240307	110000	47071495	2880	2880	2880	2880	5
560	20240307	105900	47057095	2880	2880	2880	2880	0
561	20240307	105800	47057095	2880	2880	2880	2880	5
562	20240307	105700	47042695	2880	2880	2880	2880	559
563	20240307	105600	45432775	2880	2880	2880	2880	0
564	20240307	105500	45432775	2880	2880	2880	2880	9
565	20240307	105400	45406855	2880	2880	2880	2880	12
566	20240307	105300	45372295	2880	2880	2880	2880	0
567	20240307	105200	45372295	2880	2880	2880	2880	20
568	20240307	105100	45314695	2880	2880	2880	2880	0
569	20240307	105000	45314695	2880	2880	2880	2880	0
570	20240307	104900	45314695	2880	2880	2880	2880	0
571	20240307	104800	45314695	2880	2880	2880	2880	0
572	20240307	104700	45314695	2880	2880	2880	2880	0
573	20240307	104600	45314695	2880	2880	2880	2880	5
574	20240307	104500	45300295	2880	2880	2880	2880	0
575	20240307	104400	45300295	2880	2875	2880	2875	14
576	20240307	104300	45260040	2880	2880	2880	2880	10
577	20240307	104200	45231240	2875	2880	2880	2875	363
578	20240307	104100	44185865	2880	2880	2880	2880	0
579	20240307	104000	44185865	2880	2880	2880	2880	0
580	20240307	103900	44185865	2880	2880	2880	2880	0
581	20240307	103800	44185865	2880	2880	2880	2880	0
582	20240307	103700	44185865	2880	2880	2880	2880	10
583	20240307	103600	44157065	2880	2880	2880	2880	11
584	20240307	103500	44125385	2880	2880	2880	2880	3
585	20240307	103400	44116745	2875	2875	2875	2875	0
586	20240307	103300	44116745	2875	2875	2875	2875	0
587	20240307	103200	44116745	2875	2875	2875	2875	0
588	20240307	103100	44116745	2875	2875	2875	2875	0
589	20240307	103000	44116745	2875	2875	2875	2875	4
590	20240307	102900	44105245	2880	2875	2880	2875	5
591	20240307	102800	44090865	2875	2875	2880	2875	108
592	20240307	102700	43779860	2875	2875	2875	2875	3
593	20240307	102600	43771235	2880	2880	2880	2875	104
594	20240307	102500	43471730	2880	2880	2880	2880	0
595	20240307	102400	43471730	2880	2880	2880	2880	1
596	20240307	102300	43468850	2880	2880	2880	2880	6
597	20240307	102200	43451570	2880	2880	2885	2880	7
598	20240307	102100	43431405	2880	2885	2885	2880	1593
599	20240307	102000	38843535	2885	2885	2885	2885	2
600	20240307	101900	38837765	2885	2885	2885	2885	0
601	20240307	101800	38837765	2885	2885	2885	2885	1
602	20240307	101700	38834880	2890	2890	2890	2890	0
603	20240307	101600	38834880	2890	2890	2890	2890	0
604	20240307	101500	38834880	2890	2885	2890	2885	4
605	20240307	101400	38823335	2885	2885	2885	2885	0
606	20240307	101300	38823335	2885	2885	2885	2885	82
607	20240307	101200	38586765	2890	2890	2890	2890	0
608	20240307	101100	38586765	2890	2885	2890	2885	2
609	20240307	101000	38580990	2885	2885	2885	2885	1
610	20240307	100900	38578105	2890	2890	2890	2890	50
611	20240307	100800	38433605	2890	2890	2890	2890	1
612	20240307	100700	38430715	2890	2890	2890	2890	1
613	20240307	100600	38427825	2880	2880	2880	2880	24
614	20240307	100500	38358705	2890	2890	2890	2890	0
615	20240307	100400	38358705	2890	2890	2890	2890	0
616	20240307	100300	38358705	2890	2890	2890	2890	1
617	20240307	100200	38355815	2890	2890	2890	2890	0
618	20240307	100100	38355815	2890	2890	2890	2890	11
619	20240307	100000	38324025	2885	2885	2885	2885	1
620	20240307	095900	38321140	2900	2900	2900	2900	0
621	20240307	095800	38321140	2900	2900	2900	2900	0
622	20240307	095700	38321140	2900	2900	2900	2900	0
623	20240307	095600	38321140	2900	2895	2900	2895	172
624	20240307	095500	37822725	2900	2900	2900	2900	0
625	20240307	095400	37822725	2900	2900	2900	2900	0
626	20240307	095300	37822725	2900	2900	2900	2900	0
627	20240307	095200	37822725	2900	2890	2900	2890	10
628	20240307	095100	37793765	2880	2880	2880	2880	705
629	20240307	095000	35763365	2900	2900	2900	2900	0
630	20240307	094900	35763365	2900	2890	2900	2890	100
631	20240307	094800	35474085	2890	2890	2890	2890	10
632	20240307	094700	35445185	2890	2890	2890	2890	40
633	20240307	094600	35329585	2880	2880	2880	2880	0
634	20240307	094500	35329585	2880	2880	2880	2880	0
635	20240307	094400	35329585	2880	2880	2880	2880	0
636	20240307	094300	35329585	2880	2880	2880	2880	0
637	20240307	094200	35329585	2880	2880	2880	2880	405
638	20240307	094100	34163185	2880	2880	2880	2880	380
639	20240307	094000	33068785	2885	2910	2910	2885	1230
640	20240307	093900	29518320	2910	2910	2910	2910	0
641	20240307	093800	29518320	2910	2910	2910	2910	0
642	20240307	093700	29518320	2910	2910	2910	2910	0
643	20240307	093600	29518320	2910	2910	2910	2910	0
644	20240307	093500	29518320	2910	2910	2910	2910	0
645	20240307	093400	29518320	2910	2905	2910	2905	20
646	20240307	093300	29460195	2900	2900	2900	2900	0
647	20240307	093200	29460195	2900	2900	2900	2900	0
648	20240307	093100	29460195	2900	2900	2900	2900	88
649	20240307	093000	29204995	2900	2900	2900	2900	0
650	20240307	092900	29204995	2900	2915	2915	2900	62
651	20240307	092800	29025180	2920	2920	2920	2920	0
652	20240307	092700	29025180	2920	2920	2920	2900	227
653	20240307	092600	28366565	2925	2925	2925	2925	0
654	20240307	092500	28366565	2925	2925	2925	2925	0
655	20240307	092400	28366565	2925	2925	2925	2925	5
656	20240307	092300	28351940	2925	2925	2925	2925	20
657	20240307	092200	28293440	2925	2925	2925	2925	1
658	20240307	092100	28290515	2885	2920	2925	2885	510
659	20240307	092000	26815145	2925	2925	2925	2925	100
660	20240307	091900	26522645	2925	2925	2925	2925	0
661	20240307	091800	26522645	2925	2925	2925	2925	0
662	20240307	091700	26522645	2925	2925	2925	2925	1
663	20240307	091600	26519720	2925	2925	2925	2925	0
664	20240307	091500	26519720	2925	2925	2925	2925	0
665	20240307	091400	26519720	2925	2925	2925	2900	520
666	20240307	091300	25010820	2925	2925	2925	2925	0
667	20240307	091200	25010820	2925	2925	2925	2925	0
668	20240307	091100	25010820	2925	2925	2925	2925	10
669	20240307	091000	24981570	2900	2920	2920	2900	140
670	20240307	090900	24575430	2925	2920	2925	2920	161
671	20240307	090800	24105260	2925	2925	2925	2925	0
672	20240307	090700	24105260	2925	2925	2925	2925	0
673	20240307	090600	24105260	2925	2925	2925	2925	0
674	20240307	090500	24105260	2925	2925	2925	2925	0
675	20240307	090400	24105260	2925	2925	2925	2925	0
676	20240307	090300	24105260	2925	2910	2925	2910	11
677	20240307	090200	24073100	2925	2920	2925	2920	110
678	20240307	090100	23751575	2925	2925	2925	2925	0
679	20240307	090000	23751575	2925	2900	2925	2900	4860