KissMeData/352700/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	211300	180557080	2935	2935	2935	2935	2066
3	20240311	211200	180557080	2935	2935	2935	2935	0
4	20240311	211100	180557080	2935	2935	2935	2935	0
5	20240311	211000	180557080	2935	2935	2935	2935	0
6	20240311	210900	180557080	2935	2935	2935	2935	0
7	20240311	210800	180557080	2935	2935	2935	2935	0
8	20240311	210700	180557080	2935	2935	2935	2935	0
9	20240311	210600	180557080	2935	2935	2935	2935	0
10	20240311	210500	180557080	2935	2935	2935	2935	0
11	20240311	210400	180557080	2935	2935	2935	2935	0
12	20240311	210300	180557080	2935	2935	2935	2935	0
13	20240311	210200	180557080	2935	2935	2935	2935	0
14	20240311	210100	180557080	2935	2935	2935	2935	0
15	20240311	210000	180557080	2935	2935	2935	2935	0
16	20240311	205900	180557080	2935	2935	2935	2935	0
17	20240311	205800	180557080	2935	2935	2935	2935	0
18	20240311	205700	180557080	2935	2935	2935	2935	0
19	20240311	205600	180557080	2935	2935	2935	2935	0
20	20240311	205500	180557080	2935	2935	2935	2935	0
21	20240311	205400	180557080	2935	2935	2935	2935	0
22	20240311	205300	180557080	2935	2935	2935	2935	0
23	20240311	205200	180557080	2935	2935	2935	2935	0
24	20240311	205100	180557080	2935	2935	2935	2935	0
25	20240311	205000	180557080	2935	2935	2935	2935	0
26	20240311	204900	180557080	2935	2935	2935	2935	0
27	20240311	204800	180557080	2935	2935	2935	2935	0
28	20240311	204700	180557080	2935	2935	2935	2935	0
29	20240311	204600	180557080	2935	2935	2935	2935	0
30	20240311	204500	180557080	2935	2935	2935	2935	0
31	20240311	204400	180557080	2935	2935	2935	2935	0
32	20240311	204300	180557080	2935	2935	2935	2935	2066
33	20240311	204200	180557080	2935	2935	2935	2935	0
34	20240311	204100	180557080	2935	2935	2935	2935	0
35	20240311	204000	180557080	2935	2935	2935	2935	0
36	20240311	203900	180557080	2935	2935	2935	2935	0
37	20240311	203800	180557080	2935	2935	2935	2935	0
38	20240311	203700	180557080	2935	2935	2935	2935	0
39	20240311	203600	180557080	2935	2935	2935	2935	0
40	20240311	203500	180557080	2935	2935	2935	2935	0
41	20240311	203400	180557080	2935	2935	2935	2935	0
42	20240311	203300	180557080	2935	2935	2935	2935	0
43	20240311	203200	180557080	2935	2935	2935	2935	0
44	20240311	203100	180557080	2935	2935	2935	2935	0
45	20240311	203000	180557080	2935	2935	2935	2935	0
46	20240311	202900	180557080	2935	2935	2935	2935	0
47	20240311	202800	180557080	2935	2935	2935	2935	0
48	20240311	202700	180557080	2935	2935	2935	2935	0
49	20240311	202600	180557080	2935	2935	2935	2935	0
50	20240311	202500	180557080	2935	2935	2935	2935	0
51	20240311	202400	180557080	2935	2935	2935	2935	0
52	20240311	202300	180557080	2935	2935	2935	2935	0
53	20240311	202200	180557080	2935	2935	2935	2935	0
54	20240311	202100	180557080	2935	2935	2935	2935	0
55	20240311	202000	180557080	2935	2935	2935	2935	0
56	20240311	201900	180557080	2935	2935	2935	2935	0
57	20240311	201800	180557080	2935	2935	2935	2935	0
58	20240311	201700	180557080	2935	2935	2935	2935	0
59	20240311	201600	180557080	2935	2935	2935	2935	0
60	20240311	201500	180557080	2935	2935	2935	2935	0
61	20240311	201400	180557080	2935	2935	2935	2935	0
62	20240311	201300	180557080	2935	2935	2935	2935	2066
63	20240311	201200	180557080	2935	2935	2935	2935	0
64	20240311	201100	180557080	2935	2935	2935	2935	0
65	20240311	201000	180557080	2935	2935	2935	2935	0
66	20240311	200900	180557080	2935	2935	2935	2935	0
67	20240311	200800	180557080	2935	2935	2935	2935	0
68	20240311	200700	180557080	2935	2935	2935	2935	0
69	20240311	200600	180557080	2935	2935	2935	2935	0
70	20240311	200500	180557080	2935	2935	2935	2935	0
71	20240311	200400	180557080	2935	2935	2935	2935	0
72	20240311	200300	180557080	2935	2935	2935	2935	0
73	20240311	200200	180557080	2935	2935	2935	2935	0
74	20240311	200100	180557080	2935	2935	2935	2935	0
75	20240311	200000	180557080	2935	2935	2935	2935	0
76	20240311	195900	180557080	2935	2935	2935	2935	0
77	20240311	195800	180557080	2935	2935	2935	2935	0
78	20240311	195700	180557080	2935	2935	2935	2935	0
79	20240311	195600	180557080	2935	2935	2935	2935	0
80	20240311	195500	180557080	2935	2935	2935	2935	0
81	20240311	195400	180557080	2935	2935	2935	2935	0
82	20240311	195300	180557080	2935	2935	2935	2935	0
83	20240311	195200	180557080	2935	2935	2935	2935	0
84	20240311	195100	180557080	2935	2935	2935	2935	0
85	20240311	195000	180557080	2935	2935	2935	2935	0
86	20240311	194900	180557080	2935	2935	2935	2935	0
87	20240311	194800	180557080	2935	2935	2935	2935	0
88	20240311	194700	180557080	2935	2935	2935	2935	0
89	20240311	194600	180557080	2935	2935	2935	2935	0
90	20240311	194500	180557080	2935	2935	2935	2935	0
91	20240311	194400	180557080	2935	2935	2935	2935	0
92	20240311	194300	180557080	2935	2935	2935	2935	2066
93	20240311	194200	180557080	2935	2935	2935	2935	0
94	20240311	194100	180557080	2935	2935	2935	2935	0
95	20240311	194000	180557080	2935	2935	2935	2935	0
96	20240311	193900	180557080	2935	2935	2935	2935	0
97	20240311	193800	180557080	2935	2935	2935	2935	0
98	20240311	193700	180557080	2935	2935	2935	2935	0
99	20240311	193600	180557080	2935	2935	2935	2935	0
100	20240311	193500	180557080	2935	2935	2935	2935	0
101	20240311	193400	180557080	2935	2935	2935	2935	0
102	20240311	193300	180557080	2935	2935	2935	2935	0
103	20240311	193200	180557080	2935	2935	2935	2935	0
104	20240311	193100	180557080	2935	2935	2935	2935	0
105	20240311	193000	180557080	2935	2935	2935	2935	0
106	20240311	192900	180557080	2935	2935	2935	2935	0
107	20240311	192800	180557080	2935	2935	2935	2935	0
108	20240311	192700	180557080	2935	2935	2935	2935	0
109	20240311	192600	180557080	2935	2935	2935	2935	0
110	20240311	192500	180557080	2935	2935	2935	2935	0
111	20240311	192400	180557080	2935	2935	2935	2935	0
112	20240311	192300	180557080	2935	2935	2935	2935	0
113	20240311	192200	180557080	2935	2935	2935	2935	0
114	20240311	192100	180557080	2935	2935	2935	2935	0
115	20240311	192000	180557080	2935	2935	2935	2935	0
116	20240311	191900	180557080	2935	2935	2935	2935	0
117	20240311	191800	180557080	2935	2935	2935	2935	0
118	20240311	191700	180557080	2935	2935	2935	2935	0
119	20240311	191600	180557080	2935	2935	2935	2935	0
120	20240311	191500	180557080	2935	2935	2935	2935	0
121	20240311	191400	180557080	2935	2935	2935	2935	0
122	20240311	191300	180557080	2935	2935	2935	2935	2066
123	20240311	191200	180557080	2935	2935	2935	2935	0
124	20240311	191100	180557080	2935	2935	2935	2935	0
125	20240311	191000	180557080	2935	2935	2935	2935	0
126	20240311	190900	180557080	2935	2935	2935	2935	0
127	20240311	190800	180557080	2935	2935	2935	2935	0
128	20240311	190700	180557080	2935	2935	2935	2935	0
129	20240311	190600	180557080	2935	2935	2935	2935	0
130	20240311	190500	180557080	2935	2935	2935	2935	0
131	20240311	190400	180557080	2935	2935	2935	2935	0
132	20240311	190300	180557080	2935	2935	2935	2935	0
133	20240311	190200	180557080	2935	2935	2935	2935	0
134	20240311	190100	180557080	2935	2935	2935	2935	0
135	20240311	190000	180557080	2935	2935	2935	2935	0
136	20240311	185900	180557080	2935	2935	2935	2935	0
137	20240311	185800	180557080	2935	2935	2935	2935	0
138	20240311	185700	180557080	2935	2935	2935	2935	0
139	20240311	185600	180557080	2935	2935	2935	2935	0
140	20240311	185500	180557080	2935	2935	2935	2935	0
141	20240311	185400	180557080	2935	2935	2935	2935	0
142	20240311	185300	180557080	2935	2935	2935	2935	0
143	20240311	185200	180557080	2935	2935	2935	2935	0
144	20240311	185100	180557080	2935	2935	2935	2935	0
145	20240311	185000	180557080	2935	2935	2935	2935	0
146	20240311	184900	180557080	2935	2935	2935	2935	0
147	20240311	184800	180557080	2935	2935	2935	2935	0
148	20240311	184700	180557080	2935	2935	2935	2935	0
149	20240311	184600	180557080	2935	2935	2935	2935	0
150	20240311	184500	180557080	2935	2935	2935	2935	0
151	20240311	184400	180557080	2935	2935	2935	2935	0
152	20240311	184300	180557080	2935	2935	2935	2935	2066
153	20240311	184200	180557080	2935	2935	2935	2935	0
154	20240311	184100	180557080	2935	2935	2935	2935	0
155	20240311	184000	180557080	2935	2935	2935	2935	0
156	20240311	183900	180557080	2935	2935	2935	2935	0
157	20240311	183800	180557080	2935	2935	2935	2935	0
158	20240311	183700	180557080	2935	2935	2935	2935	0
159	20240311	183600	180557080	2935	2935	2935	2935	0
160	20240311	183500	180557080	2935	2935	2935	2935	0
161	20240311	183400	180557080	2935	2935	2935	2935	0
162	20240311	183300	180557080	2935	2935	2935	2935	0
163	20240311	183200	180557080	2935	2935	2935	2935	0
164	20240311	183100	180557080	2935	2935	2935	2935	0
165	20240311	183000	180557080	2935	2935	2935	2935	0
166	20240311	182900	180557080	2935	2935	2935	2935	0
167	20240311	182800	180557080	2935	2935	2935	2935	0
168	20240311	182700	180557080	2935	2935	2935	2935	0
169	20240311	182600	180557080	2935	2935	2935	2935	0
170	20240311	182500	180557080	2935	2935	2935	2935	0
171	20240311	182400	180557080	2935	2935	2935	2935	0
172	20240311	182300	180557080	2935	2935	2935	2935	0
173	20240311	182200	180557080	2935	2935	2935	2935	0
174	20240311	182100	180557080	2935	2935	2935	2935	0
175	20240311	182000	180557080	2935	2935	2935	2935	0
176	20240311	181900	180557080	2935	2935	2935	2935	0
177	20240311	181800	180557080	2935	2935	2935	2935	0
178	20240311	181700	180557080	2935	2935	2935	2935	0
179	20240311	181600	180557080	2935	2935	2935	2935	0
180	20240311	181500	180557080	2935	2935	2935	2935	0
181	20240311	181400	180557080	2935	2935	2935	2935	0
182	20240311	181300	180557080	2935	2935	2935	2935	2066
183	20240311	181200	180557080	2935	2935	2935	2935	0
184	20240311	181100	180557080	2935	2935	2935	2935	0
185	20240311	181000	180557080	2935	2935	2935	2935	0
186	20240311	180900	180557080	2935	2935	2935	2935	0
187	20240311	180800	180557080	2935	2935	2935	2935	0
188	20240311	180700	180557080	2935	2935	2935	2935	0
189	20240311	180600	180557080	2935	2935	2935	2935	0
190	20240311	180500	180557080	2935	2935	2935	2935	0
191	20240311	180400	180557080	2935	2935	2935	2935	0
192	20240311	180300	180557080	2935	2935	2935	2935	0
193	20240311	180200	180557080	2935	2935	2935	2935	0
194	20240311	180100	180557080	2935	2935	2935	2935	0
195	20240311	180000	180557080	2935	2935	2935	2935	0
196	20240311	175900	180557080	2935	2935	2935	2935	0
197	20240311	175800	180557080	2935	2935	2935	2935	0
198	20240311	175700	180557080	2935	2935	2935	2935	0
199	20240311	175600	180557080	2935	2935	2935	2935	0
200	20240311	175500	180557080	2935	2935	2935	2935	0
201	20240311	175400	180557080	2935	2935	2935	2935	0
202	20240311	175300	180557080	2935	2935	2935	2935	0
203	20240311	175200	180557080	2935	2935	2935	2935	0
204	20240311	175100	180557080	2935	2935	2935	2935	0
205	20240311	175000	180557080	2935	2935	2935	2935	0
206	20240311	174900	180557080	2935	2935	2935	2935	0
207	20240311	174800	180557080	2935	2935	2935	2935	0
208	20240311	174700	180557080	2935	2935	2935	2935	0
209	20240311	174600	180557080	2935	2935	2935	2935	0
210	20240311	174500	180557080	2935	2935	2935	2935	0
211	20240311	174400	180557080	2935	2935	2935	2935	0
212	20240311	174300	180557080	2935	2935	2935	2935	2066
213	20240311	174200	180557080	2935	2935	2935	2935	0
214	20240311	174100	180557080	2935	2935	2935	2935	0
215	20240311	174000	180557080	2935	2935	2935	2935	0
216	20240311	173900	180557080	2935	2935	2935	2935	0
217	20240311	173800	180557080	2935	2935	2935	2935	0
218	20240311	173700	180557080	2935	2935	2935	2935	0
219	20240311	173600	180557080	2935	2935	2935	2935	0
220	20240311	173500	180557080	2935	2935	2935	2935	0
221	20240311	173400	180557080	2935	2935	2935	2935	0
222	20240311	173300	180557080	2935	2935	2935	2935	0
223	20240311	173200	180557080	2935	2935	2935	2935	0
224	20240311	173100	180557080	2935	2935	2935	2935	0
225	20240311	173000	180557080	2935	2935	2935	2935	0
226	20240311	172900	180557080	2935	2935	2935	2935	0
227	20240311	172800	180557080	2935	2935	2935	2935	0
228	20240311	172700	180557080	2935	2935	2935	2935	0
229	20240311	172600	180557080	2935	2935	2935	2935	0
230	20240311	172500	180557080	2935	2935	2935	2935	0
231	20240311	172400	180557080	2935	2935	2935	2935	0
232	20240311	172300	180557080	2935	2935	2935	2935	0
233	20240311	172200	180557080	2935	2935	2935	2935	0
234	20240311	172100	180557080	2935	2935	2935	2935	0
235	20240311	172000	180557080	2935	2935	2935	2935	0
236	20240311	171900	180557080	2935	2935	2935	2935	0
237	20240311	171800	180557080	2935	2935	2935	2935	0
238	20240311	171700	180557080	2935	2935	2935	2935	0
239	20240311	171600	180557080	2935	2935	2935	2935	0
240	20240311	171500	180557080	2935	2935	2935	2935	0
241	20240311	171400	180557080	2935	2935	2935	2935	0
242	20240311	171300	180557080	2935	2935	2935	2935	2066
243	20240311	171200	180557080	2935	2935	2935	2935	0
244	20240311	171100	180557080	2935	2935	2935	2935	0
245	20240311	171000	180557080	2935	2935	2935	2935	0
246	20240311	170900	180557080	2935	2935	2935	2935	0
247	20240311	170800	180557080	2935	2935	2935	2935	0
248	20240311	170700	180557080	2935	2935	2935	2935	0
249	20240311	170600	180557080	2935	2935	2935	2935	0
250	20240311	170500	180557080	2935	2935	2935	2935	0
251	20240311	170400	180557080	2935	2935	2935	2935	0
252	20240311	170300	180557080	2935	2935	2935	2935	0
253	20240311	170200	180557080	2935	2935	2935	2935	0
254	20240311	170100	180557080	2935	2935	2935	2935	0
255	20240311	170000	180557080	2935	2935	2935	2935	0
256	20240311	165900	180557080	2935	2935	2935	2935	0
257	20240311	165800	180557080	2935	2935	2935	2935	0
258	20240311	165700	180557080	2935	2935	2935	2935	0
259	20240311	165600	180557080	2935	2935	2935	2935	0
260	20240311	165500	180557080	2935	2935	2935	2935	0
261	20240311	165400	180557080	2935	2935	2935	2935	0
262	20240311	165300	180557080	2935	2935	2935	2935	0
263	20240311	165200	180557080	2935	2935	2935	2935	0
264	20240311	165100	180557080	2935	2935	2935	2935	0
265	20240311	165000	180557080	2935	2935	2935	2935	0
266	20240311	164900	180557080	2935	2935	2935	2935	0
267	20240311	164800	180557080	2935	2935	2935	2935	0
268	20240311	164700	180557080	2935	2935	2935	2935	0
269	20240311	164600	180557080	2935	2935	2935	2935	0
270	20240311	164500	180557080	2935	2935	2935	2935	0
271	20240311	164400	180557080	2935	2935	2935	2935	0
272	20240311	164300	180557080	2935	2935	2935	2935	2066
273	20240311	164200	180557080	2935	2935	2935	2935	0
274	20240311	164100	180557080	2935	2935	2935	2935	0
275	20240311	164000	180557080	2935	2935	2935	2935	0
276	20240311	163900	180557080	2935	2935	2935	2935	0
277	20240311	163800	180557080	2935	2935	2935	2935	0
278	20240311	163700	180557080	2935	2935	2935	2935	0
279	20240311	163600	180557080	2935	2935	2935	2935	0
280	20240311	163500	180557080	2935	2935	2935	2935	0
281	20240311	163400	180557080	2935	2935	2935	2935	0
282	20240311	163300	180557080	2935	2935	2935	2935	0
283	20240311	163200	180557080	2935	2935	2935	2935	0
284	20240311	163100	180557080	2935	2935	2935	2935	0
285	20240311	163000	180557080	2935	2935	2935	2935	0
286	20240311	162900	180557080	2935	2935	2935	2935	0
287	20240311	162800	180557080	2935	2935	2935	2935	0
288	20240311	162700	180557080	2935	2935	2935	2935	0
289	20240311	162600	180557080	2935	2935	2935	2935	0
290	20240311	162500	180557080	2935	2935	2935	2935	0
291	20240311	162400	180557080	2935	2935	2935	2935	0
292	20240311	162300	180557080	2935	2935	2935	2935	0
293	20240311	162200	180557080	2935	2935	2935	2935	0
294	20240311	162100	180557080	2935	2935	2935	2935	0
295	20240311	162000	180557080	2935	2935	2935	2935	0
296	20240311	161900	180557080	2935	2935	2935	2935	0
297	20240311	161800	180557080	2935	2935	2935	2935	0
298	20240311	161700	180557080	2935	2935	2935	2935	0
299	20240311	161600	180557080	2935	2935	2935	2935	0
300	20240311	161500	180557080	2935	2935	2935	2935	0
301	20240311	161400	180557080	2935	2935	2935	2935	0
302	20240311	161300	180557080	2935	2935	2935	2935	2066
303	20240311	161200	180557080	2935	2935	2935	2935	0
304	20240311	161100	180557080	2935	2935	2935	2935	0
305	20240311	161000	180557080	2935	2935	2935	2935	0
306	20240311	160900	180557080	2935	2935	2935	2935	0
307	20240311	160800	180557080	2935	2935	2935	2935	0
308	20240311	160700	180557080	2935	2935	2935	2935	0
309	20240311	160600	180557080	2935	2935	2935	2935	0
310	20240311	160500	180557080	2935	2935	2935	2935	0
311	20240311	160400	180557080	2935	2935	2935	2935	0
312	20240311	160300	180557080	2935	2935	2935	2935	0
313	20240311	160200	180557080	2935	2935	2935	2935	0
314	20240311	160100	180557080	2935	2935	2935	2935	0
315	20240311	160000	180557080	2935	2935	2935	2935	0
316	20240311	155900	180557080	2935	2935	2935	2935	0
317	20240311	155800	180557080	2935	2935	2935	2935	0
318	20240311	155700	180557080	2935	2935	2935	2935	0
319	20240311	155600	180557080	2935	2935	2935	2935	0
320	20240311	155500	180557080	2935	2935	2935	2935	0
321	20240311	155400	180557080	2935	2935	2935	2935	0
322	20240311	155300	180557080	2935	2935	2935	2935	0
323	20240311	155200	180557080	2935	2935	2935	2935	0
324	20240311	155100	180557080	2935	2935	2935	2935	0
325	20240311	155000	180557080	2935	2935	2935	2935	0
326	20240311	154900	180557080	2935	2935	2935	2935	0
327	20240311	154800	180557080	2935	2935	2935	2935	0
328	20240311	154700	180557080	2935	2935	2935	2935	0
329	20240311	154600	180557080	2935	2935	2935	2935	0
330	20240311	154500	180557080	2935	2935	2935	2935	0
331	20240311	154400	180557080	2935	2935	2935	2935	0
332	20240311	154300	180557080	2935	2935	2935	2935	2066
333	20240311	154200	180557080	2935	2935	2935	2935	0
334	20240311	154100	180557080	2935	2935	2935	2935	0
335	20240311	154000	180557080	2935	2935	2935	2935	0
336	20240311	153900	180557080	2935	2935	2935	2935	0
337	20240311	153800	180557080	2935	2935	2935	2935	0
338	20240311	153700	180557080	2935	2935	2935	2935	0
339	20240311	153600	180557080	2935	2935	2935	2935	0
340	20240311	153500	180557080	2935	2935	2935	2935	0
341	20240311	153400	180557080	2935	2935	2935	2935	0
342	20240311	153300	180557080	2935	2935	2935	2935	0
343	20240311	153200	180557080	2935	2935	2935	2935	0
344	20240311	153100	180557080	2935	2935	2935	2935	0
345	20240311	153000	180557080	2935	2935	2935	2935	2066
346	20240311	152900	174493370	2925	2925	2925	2925	0
347	20240311	152800	174493370	2925	2925	2925	2925	0
348	20240311	152700	174493370	2925	2925	2925	2925	0
349	20240311	152600	174493370	2925	2925	2925	2925	0
350	20240311	152500	174493370	2925	2925	2925	2925	0
351	20240311	152400	174493370	2925	2925	2925	2925	0
352	20240311	152300	174493370	2925	2925	2925	2925	0
353	20240311	152200	174493370	2925	2925	2925	2925	0
354	20240311	152100	174493370	2925	2925	2925	2925	0
355	20240311	152000	174493370	2925	2925	2925	2925	0
356	20240311	151900	174493370	2925	2935	2940	2925	3011
357	20240311	151800	165641555	2930	2935	2940	2905	2038
358	20240311	151700	159660555	2925	2930	2940	2925	6350
359	20240311	151600	141014920	2935	2920	2935	2910	4699
360	20240311	151500	127242425	2910	2895	2915	2895	1608
361	20240311	151400	122564675	2905	2880	2905	2880	1305
362	20240311	151300	118783920	2880	2880	2880	2880	0
363	20240311	151200	118783920	2880	2860	2880	2860	42
364	20240311	151100	118663780	2860	2880	2880	2860	4
365	20240311	151000	118652280	2870	2860	2870	2860	15
366	20240311	150900	118609350	2855	2855	2855	2855	26
367	20240311	150800	118535120	2860	2860	2860	2860	69
368	20240311	150700	118337780	2850	2850	2850	2850	0
369	20240311	150600	118337780	2850	2850	2850	2850	0
370	20240311	150500	118337780	2850	2850	2850	2850	42
371	20240311	150400	118218080	2860	2860	2860	2860	0
372	20240311	150300	118218080	2860	2860	2860	2860	0
373	20240311	150200	118218080	2860	2860	2860	2860	3
374	20240311	150100	118209500	2885	2885	2885	2885	0
375	20240311	150000	118209500	2885	2885	2885	2885	0
376	20240311	145900	118209500	2885	2855	2885	2855	129
377	20240311	145800	117839530	2855	2855	2855	2855	0
378	20240311	145700	117839530	2855	2855	2855	2855	0
379	20240311	145600	117839530	2855	2855	2855	2855	42
380	20240311	145500	117719620	2855	2855	2855	2855	0
381	20240311	145400	117719620	2855	2855	2855	2855	0
382	20240311	145300	117719620	2855	2855	2855	2855	0
383	20240311	145200	117719620	2855	2860	2860	2855	62
384	20240311	145100	117542510	2860	2860	2860	2860	0
385	20240311	145000	117542510	2860	2860	2860	2860	19
386	20240311	144900	117488170	2860	2860	2860	2860	23
387	20240311	144800	117422390	2860	2860	2860	2860	104
388	20240311	144700	117124950	2860	2860	2860	2860	0
389	20240311	144600	117124950	2860	2860	2860	2860	42
390	20240311	144500	117004830	2860	2860	2860	2860	0
391	20240311	144400	117004830	2860	2860	2860	2860	35
392	20240311	144300	116904730	2855	2860	2860	2855	17
393	20240311	144200	116856160	2860	2860	2860	2860	0
394	20240311	144100	116856160	2860	2860	2860	2860	38
395	20240311	144000	116747480	2860	2860	2860	2860	4
396	20240311	143900	116736040	2870	2870	2870	2870	0
397	20240311	143800	116736040	2870	2870	2870	2870	0
398	20240311	143700	116736040	2870	2865	2870	2865	50
399	20240311	143600	116592775	2870	2870	2870	2870	0
400	20240311	143500	116592775	2870	2865	2870	2865	34
401	20240311	143400	116495360	2865	2870	2870	2865	9
402	20240311	143300	116469555	2875	2875	2875	2875	0
403	20240311	143200	116469555	2875	2875	2875	2875	0
404	20240311	143100	116469555	2875	2875	2875	2875	0
405	20240311	143000	116469555	2875	2880	2880	2875	23
406	20240311	142900	116403345	2885	2885	2885	2885	5
407	20240311	142800	116388920	2880	2880	2880	2880	36
408	20240311	142700	116285240	2880	2880	2880	2880	7
409	20240311	142600	116265080	2885	2880	2885	2880	73
410	20240311	142500	116054790	2875	2865	2875	2865	156
411	20240311	142400	115607345	2865	2855	2865	2855	192
412	20240311	142300	115058335	2855	2855	2855	2855	0
413	20240311	142200	115058335	2855	2855	2855	2855	20
414	20240311	142100	115001235	2850	2845	2850	2845	57
415	20240311	142000	114838995	2850	2850	2850	2850	0
416	20240311	141900	114838995	2850	2850	2850	2850	0
417	20240311	141800	114838995	2850	2850	2850	2850	27
418	20240311	141700	114762045	2850	2850	2850	2850	1
419	20240311	141600	114759195	2850	2850	2850	2850	0
420	20240311	141500	114759195	2850	2850	2850	2850	42
421	20240311	141400	114639495	2855	2855	2855	2855	0
422	20240311	141300	114639495	2855	2855	2855	2855	0
423	20240311	141200	114639495	2855	2855	2855	2855	13
424	20240311	141100	114602380	2855	2855	2855	2855	10
425	20240311	141000	114573830	2860	2860	2860	2860	11
426	20240311	140900	114542370	2860	2860	2860	2860	20
427	20240311	140800	114485170	2855	2890	2890	2835	4776
428	20240311	140700	100843150	2895	2895	2895	2895	0
429	20240311	140600	100843150	2895	2895	2895	2895	0
430	20240311	140500	100843150	2895	2900	2900	2890	235
431	20240311	140400	100162085	2900	2900	2900	2900	7
432	20240311	140300	100141785	2900	2900	2900	2900	0
433	20240311	140200	100141785	2900	2900	2900	2900	146
434	20240311	140100	99718385	2905	2905	2905	2905	0
435	20240311	140000	99718385	2905	2905	2905	2905	0
436	20240311	135900	99718385	2905	2905	2905	2905	5
437	20240311	135800	99703860	2900	2900	2900	2900	0
438	20240311	135700	99703860	2900	2900	2900	2900	0
439	20240311	135600	99703860	2900	2900	2900	2900	42
440	20240311	135500	99582060	2905	2905	2905	2905	0
441	20240311	135400	99582060	2905	2905	2905	2905	40
442	20240311	135300	99465860	2905	2905	2905	2905	1
443	20240311	135200	99462955	2915	2910	2915	2910	2
444	20240311	135100	99457130	2900	2900	2900	2900	0
445	20240311	135000	99457130	2900	2900	2900	2900	635
446	20240311	134900	97615630	2890	2890	2890	2890	42
447	20240311	134800	97494250	2890	2890	2890	2890	0
448	20240311	134700	97494250	2890	2890	2890	2890	0
449	20240311	134600	97494250	2890	2900	2900	2890	49
450	20240311	134500	97352590	2900	2920	2920	2895	846
451	20240311	134400	94902055	2915	2910	2915	2910	148
452	20240311	134300	94470860	2895	2900	2900	2895	166
453	20240311	134200	93990250	2905	2900	2915	2900	38
454	20240311	134100	93879900	2900	2910	2910	2900	668
455	20240311	134000	91942255	2915	2915	2915	2915	15
456	20240311	133900	91898530	2915	2915	2915	2915	0
457	20240311	133800	91898530	2915	2915	2915	2915	10
458	20240311	133700	91869380	2915	2915	2915	2915	43
459	20240311	133600	91744035	2920	2920	2920	2920	0
460	20240311	133500	91744035	2920	2920	2920	2920	0
461	20240311	133400	91744035	2920	2930	2930	2920	49
462	20240311	133300	91600700	2930	2930	2930	2930	0
463	20240311	133200	91600700	2930	2930	2930	2930	0
464	20240311	133100	91600700	2930	2925	2930	2925	43
465	20240311	133000	91474920	2930	2925	2930	2925	15
466	20240311	132900	91430980	2930	2930	2930	2930	214
467	20240311	132800	90803960	2935	2935	2935	2930	56
468	20240311	132700	90639825	2930	2925	2940	2925	3266
469	20240311	132600	81060480	2930	2925	2935	2920	2529
470	20240311	132500	73646490	2920	2915	2920	2915	563
471	20240311	132400	72003865	2905	2915	2915	2905	43
472	20240311	132300	71878940	2915	2910	2915	2910	817
473	20240311	132200	69497510	2910	2905	2910	2905	164
474	20240311	132100	69020430	2900	2905	2905	2900	302
475	20240311	132000	68143130	2905	2895	2905	2895	188
476	20240311	131900	67598860	2890	2885	2890	2885	124
477	20240311	131800	67240715	2880	2880	2880	2880	42
478	20240311	131700	67119755	2880	2880	2880	2880	0
479	20240311	131600	67119755	2880	2880	2880	2880	0
480	20240311	131500	67119755	2880	2880	2880	2880	42
481	20240311	131400	66998795	2880	2880	2880	2880	0
482	20240311	131300	66998795	2880	2880	2880	2880	0
483	20240311	131200	66998795	2880	2885	2885	2880	5
484	20240311	131100	66984385	2890	2890	2890	2890	0
485	20240311	131000	66984385	2890	2890	2890	2890	0
486	20240311	130900	66984385	2890	2890	2890	2890	0
487	20240311	130800	66984385	2890	2890	2890	2890	40
488	20240311	130700	66868785	2890	2890	2890	2890	3
489	20240311	130600	66860115	2890	2890	2890	2890	9
490	20240311	130500	66834105	2890	2890	2890	2890	45
491	20240311	130400	66704055	2890	2890	2890	2890	3
492	20240311	130300	66695385	2890	2870	2890	2870	69
493	20240311	130200	66496405	2865	2865	2865	2865	42
494	20240311	130100	66376075	2865	2865	2865	2865	0
495	20240311	130000	66376075	2865	2865	2865	2865	0
496	20240311	125900	66376075	2865	2865	2865	2865	42
497	20240311	125800	66255745	2870	2870	2870	2870	0
498	20240311	125700	66255745	2870	2870	2870	2870	0
499	20240311	125600	66255745	2870	2870	2870	2870	37
500	20240311	125500	66149555	2870	2870	2870	2870	0
501	20240311	125400	66149555	2870	2870	2870	2870	0
502	20240311	125300	66149555	2870	2870	2870	2870	42
503	20240311	125200	66029015	2880	2880	2880	2880	0
504	20240311	125100	66029015	2880	2880	2880	2880	1
505	20240311	125000	66026135	2880	2880	2880	2880	8
506	20240311	124900	66003095	2890	2885	2890	2885	4
507	20240311	124800	65991550	2885	2885	2885	2885	6
508	20240311	124700	65974240	2885	2885	2885	2885	42
509	20240311	124600	65853070	2890	2890	2890	2890	28
510	20240311	124500	65772150	2890	2875	2890	2875	670
511	20240311	124400	63837060	2875	2875	2875	2875	0
512	20240311	124300	63837060	2875	2870	2875	2870	44
513	20240311	124200	63710770	2880	2880	2880	2880	0
514	20240311	124100	63710770	2880	2880	2880	2880	0
515	20240311	124000	63710770	2880	2880	2880	2880	10
516	20240311	123900	63681970	2880	2880	2880	2880	4
517	20240311	123800	63670450	2885	2880	2885	2880	104
518	20240311	123700	63370430	2880	2870	2880	2870	74
519	20240311	123600	63157730	2870	2870	2870	2870	0
520	20240311	123500	63157730	2870	2870	2870	2870	0
521	20240311	123400	63157730	2870	2870	2875	2870	45
522	20240311	123300	63028570	2870	2870	2870	2870	0
523	20240311	123200	63028570	2870	2870	2870	2870	0
524	20240311	123100	63028570	2870	2870	2870	2870	42
525	20240311	123000	62908030	2880	2880	2880	2880	0
526	20240311	122900	62908030	2880	2880	2880	2880	0
527	20240311	122800	62908030	2880	2880	2880	2880	0
528	20240311	122700	62908030	2880	2880	2880	2880	14
529	20240311	122600	62867710	2880	2880	2880	2880	0
530	20240311	122500	62867710	2880	2880	2880	2880	36
531	20240311	122400	62764030	2880	2880	2880	2880	17
532	20240311	122300	62715070	2880	2880	2880	2880	0
533	20240311	122200	62715070	2880	2880	2880	2880	0
534	20240311	122100	62715070	2880	2880	2880	2880	42
535	20240311	122000	62594110	2880	2880	2880	2880	0
536	20240311	121900	62594110	2880	2880	2880	2880	0
537	20240311	121800	62594110	2880	2880	2880	2880	42
538	20240311	121700	62473150	2880	2880	2880	2880	0
539	20240311	121600	62473150	2880	2880	2880	2880	5
540	20240311	121500	62458750	2885	2885	2885	2885	18
541	20240311	121400	62406820	2885	2885	2885	2885	11
542	20240311	121300	62375085	2885	2890	2890	2885	95
543	20240311	121200	62100590	2890	2895	2895	2890	45
544	20240311	121100	61970525	2895	2890	2905	2890	5065
545	20240311	121000	47283480	2890	2890	2890	2890	61
546	20240311	120900	47107190	2890	2885	2890	2885	586
547	20240311	120800	45413930	2885	2865	2885	2865	861
548	20240311	120700	42933560	2860	2855	2860	2855	87
549	20240311	120600	42684765	2850	2850	2850	2850	0
550	20240311	120500	42684765	2850	2850	2850	2850	42
551	20240311	120400	42565065	2850	2850	2850	2850	0
552	20240311	120300	42565065	2850	2850	2850	2850	51
553	20240311	120200	42419715	2850	2850	2850	2850	42
554	20240311	120100	42300015	2850	2850	2850	2850	0
555	20240311	120000	42300015	2850	2850	2850	2850	0
556	20240311	115900	42300015	2850	2850	2850	2850	42
557	20240311	115800	42180315	2850	2850	2850	2850	0
558	20240311	115700	42180315	2850	2850	2850	2850	0
559	20240311	115600	42180315	2850	2850	2850	2850	42
560	20240311	115500	42060615	2850	2850	2850	2850	1
561	20240311	115400	42057765	2850	2850	2850	2850	0
562	20240311	115300	42057765	2850	2850	2850	2850	42
563	20240311	115200	41938065	2855	2855	2855	2855	16
564	20240311	115100	41892385	2850	2850	2850	2850	0
565	20240311	115000	41892385	2850	2850	2850	2850	42
566	20240311	114900	41772685	2850	2850	2850	2850	0
567	20240311	114800	41772685	2850	2850	2850	2850	0
568	20240311	114700	41772685	2850	2850	2850	2850	0
569	20240311	114600	41772685	2850	2850	2850	2850	42
570	20240311	114500	41652985	2850	2855	2855	2850	34
571	20240311	114400	41555995	2860	2860	2860	2860	0
572	20240311	114300	41555995	2860	2865	2865	2860	23
573	20240311	114200	41490200	2865	2865	2865	2865	92
574	20240311	114100	41226620	2865	2865	2865	2865	0
575	20240311	114000	41226620	2865	2865	2865	2860	43
576	20240311	113900	41103430	2880	2880	2880	2880	300
577	20240311	113800	40239430	2885	2885	2885	2885	0
578	20240311	113700	40239430	2885	2890	2890	2885	22
579	20240311	113600	40175955	2890	2890	2890	2890	0
580	20240311	113500	40175955	2890	2890	2890	2890	0
581	20240311	113400	40175955	2890	2895	2895	2890	41
582	20240311	113300	40057460	2900	2895	2900	2895	278
583	20240311	113200	39251400	2895	2875	2895	2870	2148
584	20240311	113100	33068000	2870	2860	2870	2855	1081
585	20240311	113000	29972570	2855	2855	2855	2855	41
586	20240311	112900	29855515	2850	2850	2850	2850	0
587	20240311	112800	29855515	2850	2850	2850	2850	41
588	20240311	112700	29738665	2850	2850	2850	2850	0
589	20240311	112600	29738665	2850	2850	2850	2850	0
590	20240311	112500	29738665	2850	2850	2850	2850	0
591	20240311	112400	29738665	2850	2850	2850	2850	42
592	20240311	112300	29618965	2850	2850	2850	2850	0
593	20240311	112200	29618965	2850	2850	2850	2850	18
594	20240311	112100	29567665	2845	2845	2845	2845	41
595	20240311	112000	29451020	2850	2850	2850	2850	0
596	20240311	111900	29451020	2850	2850	2850	2850	0
597	20240311	111800	29451020	2850	2850	2850	2850	24
598	20240311	111700	29382620	2850	2850	2850	2850	33
599	20240311	111600	29288570	2845	2845	2845	2845	0
600	20240311	111500	29288570	2845	2845	2845	2845	41
601	20240311	111400	29171925	2850	2850	2850	2850	0
602	20240311	111300	29171925	2850	2850	2850	2850	0
603	20240311	111200	29171925	2850	2850	2850	2850	109
604	20240311	111100	28861275	2850	2850	2850	2850	1
605	20240311	111000	28858425	2850	2850	2850	2850	1
606	20240311	110900	28855575	2850	2850	2850	2850	42
607	20240311	110800	28735875	2850	2850	2850	2850	1
608	20240311	110700	28733025	2850	2850	2850	2850	1
609	20240311	110600	28730175	2850	2850	2850	2850	43
610	20240311	110500	28607625	2850	2850	2850	2850	2
611	20240311	110400	28601925	2850	2850	2850	2850	1
612	20240311	110300	28599075	2855	2855	2855	2855	62
613	20240311	110200	28422065	2855	2855	2855	2855	41
614	20240311	110100	28305010	2855	2855	2855	2855	0
615	20240311	110000	28305010	2855	2855	2855	2855	0
616	20240311	105900	28305010	2855	2855	2855	2855	42
617	20240311	105800	28185100	2860	2850	2860	2850	872
618	20240311	105700	25694125	2845	2835	2845	2835	97
619	20240311	105600	25418365	2835	2835	2835	2835	105
620	20240311	105500	25120690	2835	2835	2835	2835	1
621	20240311	105400	25117855	2835	2835	2835	2835	500
622	20240311	105300	23700355	2835	2835	2835	2835	42
623	20240311	105200	23581285	2840	2840	2840	2840	0
624	20240311	105100	23581285	2840	2835	2840	2835	2
625	20240311	105000	23575610	2835	2835	2835	2835	41
626	20240311	104900	23459375	2835	2835	2835	2835	25
627	20240311	104800	23388500	2825	2825	2825	2825	0
628	20240311	104700	23388500	2825	2825	2825	2825	42
629	20240311	104600	23269850	2825	2825	2825	2825	1
630	20240311	104500	23267025	2835	2835	2835	2835	1
631	20240311	104400	23264190	2825	2825	2825	2825	0
632	20240311	104300	23264190	2825	2825	2825	2825	41
633	20240311	104200	23148365	2825	2825	2825	2825	0
634	20240311	104100	23148365	2825	2825	2825	2825	0
635	20240311	104000	23148365	2825	2825	2825	2825	42
636	20240311	103900	23029715	2825	2825	2825	2825	0
637	20240311	103800	23029715	2825	2825	2825	2825	0
638	20240311	103700	23029715	2825	2825	2825	2825	41
639	20240311	103600	22913890	2825	2825	2825	2825	0
640	20240311	103500	22913890	2825	2825	2825	2825	0
641	20240311	103400	22913890	2825	2825	2825	2825	42
642	20240311	103300	22795240	2830	2830	2830	2830	0
643	20240311	103200	22795240	2830	2830	2830	2830	0
644	20240311	103100	22795240	2830	2830	2830	2830	464
645	20240311	103000	21482120	2830	2830	2830	2830	0
646	20240311	102900	21482120	2830	2830	2830	2830	0
647	20240311	102800	21482120	2830	2830	2830	2830	42
648	20240311	102700	21363260	2830	2830	2830	2830	0
649	20240311	102600	21363260	2830	2830	2830	2830	0
650	20240311	102500	21363260	2830	2830	2830	2830	91
651	20240311	102400	21105730	2830	2830	2830	2830	0
652	20240311	102300	21105730	2830	2830	2830	2830	0
653	20240311	102200	21105730	2830	2830	2830	2830	0
654	20240311	102100	21105730	2830	2830	2830	2830	92
655	20240311	102000	20845370	2835	2835	2835	2835	0
656	20240311	101900	20845370	2835	2835	2835	2835	5
657	20240311	101800	20831195	2830	2830	2830	2830	41
658	20240311	101700	20715165	2830	2830	2830	2830	0
659	20240311	101600	20715165	2830	2830	2830	2830	226
660	20240311	101500	20075585	2825	2830	2830	2825	44
661	20240311	101400	19951275	2825	2825	2825	2825	0
662	20240311	101300	19951275	2825	2825	2825	2825	2
663	20240311	101200	19945625	2825	2830	2830	2825	214
664	20240311	101100	19340215	2830	2830	2830	2830	9
665	20240311	101000	19314745	2830	2830	2830	2830	33
666	20240311	100900	19221355	2830	2835	2835	2830	34
667	20240311	100800	19125080	2840	2840	2840	2840	0
668	20240311	100700	19125080	2840	2840	2840	2840	0
669	20240311	100600	19125080	2840	2840	2840	2840	7
670	20240311	100500	19105200	2845	2840	2845	2840	7
671	20240311	100400	19085290	2845	2835	2845	2835	8
672	20240311	100300	19062545	2840	2840	2840	2840	1
673	20240311	100200	19059705	2845	2845	2845	2845	3
674	20240311	100100	19051170	2845	2830	2845	2830	22
675	20240311	100000	18988595	2845	2825	2845	2825	4
676	20240311	095900	18977275	2820	2820	2820	2820	41
677	20240311	095800	18861655	2845	2845	2845	2845	0
678	20240311	095700	18861655	2845	2845	2845	2845	0
679	20240311	095600	18861655	2845	2825	2845	2825	46
680	20240311	095500	18731645	2850	2850	2850	2850	0
681	20240311	095400	18731645	2850	2825	2850	2825	246
682	20240311	095300	18036670	2825	2825	2825	2825	41
683	20240311	095200	17920845	2830	2830	2830	2830	0
684	20240311	095100	17920845	2830	2830	2830	2830	0
685	20240311	095000	17920845	2830	2830	2830	2825	336
686	20240311	094900	16970175	2835	2835	2835	2835	0
687	20240311	094800	16970175	2835	2835	2835	2835	1
688	20240311	094700	16967340	2850	2850	2850	2830	47
689	20240311	094600	16834225	2850	2845	2850	2835	5
690	20240311	094500	16820005	2830	2835	2845	2830	541
691	20240311	094400	15288400	2830	2845	2845	2830	2005
692	20240311	094300	9606625	2850	2850	2850	2850	4
693	20240311	094200	9595225	2850	2850	2850	2850	0
694	20240311	094100	9595225	2850	2845	2850	2845	262
695	20240311	094000	8849830	2845	2845	2845	2845	41
696	20240311	093900	8733185	2845	2845	2845	2845	2
697	20240311	093800	8727495	2845	2845	2845	2845	2
698	20240311	093700	8721805	2845	2850	2850	2845	72
699	20240311	093600	8516815	2850	2850	2850	2850	4
700	20240311	093500	8505415	2845	2845	2845	2845	66
701	20240311	093400	8317645	2850	2850	2850	2850	7
702	20240311	093300	8297695	2855	2850	2855	2850	109
703	20240311	093200	7987040	2845	2845	2845	2845	0
704	20240311	093100	7987040	2845	2850	2850	2845	43
705	20240311	093000	7864700	2845	2845	2845	2845	0
706	20240311	092900	7864700	2845	2845	2845	2845	0
707	20240311	092800	7864700	2845	2845	2845	2845	71
708	20240311	092700	7662705	2850	2850	2850	2850	0
709	20240311	092600	7662705	2850	2850	2850	2850	0
710	20240311	092500	7662705	2850	2855	2855	2850	269
711	20240311	092400	6895935	2855	2855	2855	2855	2
712	20240311	092300	6890225	2855	2855	2855	2855	3
713	20240311	092200	6881660	2855	2850	2855	2850	74
714	20240311	092100	6670655	2850	2850	2850	2850	0
715	20240311	092000	6670655	2850	2850	2850	2850	0
716	20240311	091900	6670655	2850	2850	2850	2850	0
717	20240311	091800	6670655	2850	2850	2850	2850	42
718	20240311	091700	6550955	2850	2850	2850	2850	0
719	20240311	091600	6550955	2850	2850	2850	2850	0
720	20240311	091500	6550955	2850	2850	2850	2850	41
721	20240311	091400	6434105	2855	2855	2855	2855	0
722	20240311	091300	6434105	2855	2855	2855	2855	11
723	20240311	091200	6402700	2855	2855	2855	2850	215
724	20240311	091100	5789085	2855	2855	2855	2855	22
725	20240311	091000	5726275	2855	2855	2855	2855	0
726	20240311	090900	5726275	2855	2855	2855	2855	41
727	20240311	090800	5609220	2855	2860	2860	2855	840
728	20240311	090700	3206825	2855	2870	2870	2855	189
729	20240311	090600	2666250	2870	2870	2870	2870	42
730	20240311	090500	2545710	2875	2875	2875	2875	1
731	20240311	090400	2542835	2875	2875	2875	2875	0
732	20240311	090300	2542835	2875	2875	2875	2875	41
733	20240311	090200	2424960	2880	2880	2880	2880	0
734	20240311	090100	2424960	2880	2880	2880	2880	0
735	20240311	090000	2424960	2880	2880	2880	2880	842