KissMeData/239340/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	204500	413430470	2910	2910	2910	2910	4789
3	20240304	204400	413430470	2910	2910	2910	2910	0
4	20240304	204300	413430470	2910	2910	2910	2910	0
5	20240304	204200	413430470	2910	2910	2910	2910	0
6	20240304	204100	413430470	2910	2910	2910	2910	0
7	20240304	204000	413430470	2910	2910	2910	2910	0
8	20240304	203900	413430470	2910	2910	2910	2910	0
9	20240304	203800	413430470	2910	2910	2910	2910	0
10	20240304	203700	413430470	2910	2910	2910	2910	0
11	20240304	203600	413430470	2910	2910	2910	2910	0
12	20240304	203500	413430470	2910	2910	2910	2910	0
13	20240304	203400	413430470	2910	2910	2910	2910	0
14	20240304	203300	413430470	2910	2910	2910	2910	0
15	20240304	203200	413430470	2910	2910	2910	2910	0
16	20240304	203100	413430470	2910	2910	2910	2910	0
17	20240304	203000	413430470	2910	2910	2910	2910	0
18	20240304	202900	413430470	2910	2910	2910	2910	0
19	20240304	202800	413430470	2910	2910	2910	2910	0
20	20240304	202700	413430470	2910	2910	2910	2910	0
21	20240304	202600	413430470	2910	2910	2910	2910	0
22	20240304	202500	413430470	2910	2910	2910	2910	0
23	20240304	202400	413430470	2910	2910	2910	2910	0
24	20240304	202300	413430470	2910	2910	2910	2910	0
25	20240304	202200	413430470	2910	2910	2910	2910	0
26	20240304	202100	413430470	2910	2910	2910	2910	0
27	20240304	202000	413430470	2910	2910	2910	2910	0
28	20240304	201900	413430470	2910	2910	2910	2910	0
29	20240304	201800	413430470	2910	2910	2910	2910	0
30	20240304	201700	413430470	2910	2910	2910	2910	0
31	20240304	201600	413430470	2910	2910	2910	2910	0
32	20240304	201500	413430470	2910	2910	2910	2910	4789
33	20240304	201400	413430470	2910	2910	2910	2910	0
34	20240304	201300	413430470	2910	2910	2910	2910	0
35	20240304	201200	413430470	2910	2910	2910	2910	0
36	20240304	201100	413430470	2910	2910	2910	2910	0
37	20240304	201000	413430470	2910	2910	2910	2910	0
38	20240304	200900	413430470	2910	2910	2910	2910	0
39	20240304	200800	413430470	2910	2910	2910	2910	0
40	20240304	200700	413430470	2910	2910	2910	2910	0
41	20240304	200600	413430470	2910	2910	2910	2910	0
42	20240304	200500	413430470	2910	2910	2910	2910	0
43	20240304	200400	413430470	2910	2910	2910	2910	0
44	20240304	200300	413430470	2910	2910	2910	2910	0
45	20240304	200200	413430470	2910	2910	2910	2910	0
46	20240304	200100	413430470	2910	2910	2910	2910	0
47	20240304	200000	413430470	2910	2910	2910	2910	0
48	20240304	195900	413430470	2910	2910	2910	2910	0
49	20240304	195800	413430470	2910	2910	2910	2910	0
50	20240304	195700	413430470	2910	2910	2910	2910	0
51	20240304	195600	413430470	2910	2910	2910	2910	0
52	20240304	195500	413430470	2910	2910	2910	2910	0
53	20240304	195400	413430470	2910	2910	2910	2910	0
54	20240304	195300	413430470	2910	2910	2910	2910	0
55	20240304	195200	413430470	2910	2910	2910	2910	0
56	20240304	195100	413430470	2910	2910	2910	2910	0
57	20240304	195000	413430470	2910	2910	2910	2910	0
58	20240304	194900	413430470	2910	2910	2910	2910	0
59	20240304	194800	413430470	2910	2910	2910	2910	0
60	20240304	194700	413430470	2910	2910	2910	2910	0
61	20240304	194600	413430470	2910	2910	2910	2910	0
62	20240304	194500	413430470	2910	2910	2910	2910	4789
63	20240304	194400	413430470	2910	2910	2910	2910	0
64	20240304	194300	413430470	2910	2910	2910	2910	0
65	20240304	194200	413430470	2910	2910	2910	2910	0
66	20240304	194100	413430470	2910	2910	2910	2910	0
67	20240304	194000	413430470	2910	2910	2910	2910	0
68	20240304	193900	413430470	2910	2910	2910	2910	0
69	20240304	193800	413430470	2910	2910	2910	2910	0
70	20240304	193700	413430470	2910	2910	2910	2910	0
71	20240304	193600	413430470	2910	2910	2910	2910	0
72	20240304	193500	413430470	2910	2910	2910	2910	0
73	20240304	193400	413430470	2910	2910	2910	2910	0
74	20240304	193300	413430470	2910	2910	2910	2910	0
75	20240304	193200	413430470	2910	2910	2910	2910	0
76	20240304	193100	413430470	2910	2910	2910	2910	0
77	20240304	193000	413430470	2910	2910	2910	2910	0
78	20240304	192900	413430470	2910	2910	2910	2910	0
79	20240304	192800	413430470	2910	2910	2910	2910	0
80	20240304	192700	413430470	2910	2910	2910	2910	0
81	20240304	192600	413430470	2910	2910	2910	2910	0
82	20240304	192500	413430470	2910	2910	2910	2910	0
83	20240304	192400	413430470	2910	2910	2910	2910	0
84	20240304	192300	413430470	2910	2910	2910	2910	0
85	20240304	192200	413430470	2910	2910	2910	2910	0
86	20240304	192100	413430470	2910	2910	2910	2910	0
87	20240304	192000	413430470	2910	2910	2910	2910	0
88	20240304	191900	413430470	2910	2910	2910	2910	0
89	20240304	191800	413430470	2910	2910	2910	2910	0
90	20240304	191700	413430470	2910	2910	2910	2910	0
91	20240304	191600	413430470	2910	2910	2910	2910	0
92	20240304	191500	413430470	2910	2910	2910	2910	4789
93	20240304	191400	413430470	2910	2910	2910	2910	0
94	20240304	191300	413430470	2910	2910	2910	2910	0
95	20240304	191200	413430470	2910	2910	2910	2910	0
96	20240304	191100	413430470	2910	2910	2910	2910	0
97	20240304	191000	413430470	2910	2910	2910	2910	0
98	20240304	190900	413430470	2910	2910	2910	2910	0
99	20240304	190800	413430470	2910	2910	2910	2910	0
100	20240304	190700	413430470	2910	2910	2910	2910	0
101	20240304	190600	413430470	2910	2910	2910	2910	0
102	20240304	190500	413430470	2910	2910	2910	2910	0
103	20240304	190400	413430470	2910	2910	2910	2910	0
104	20240304	190300	413430470	2910	2910	2910	2910	0
105	20240304	190200	413430470	2910	2910	2910	2910	0
106	20240304	190100	413430470	2910	2910	2910	2910	0
107	20240304	190000	413430470	2910	2910	2910	2910	0
108	20240304	185900	413430470	2910	2910	2910	2910	0
109	20240304	185800	413430470	2910	2910	2910	2910	0
110	20240304	185700	413430470	2910	2910	2910	2910	0
111	20240304	185600	413430470	2910	2910	2910	2910	0
112	20240304	185500	413430470	2910	2910	2910	2910	0
113	20240304	185400	413430470	2910	2910	2910	2910	0
114	20240304	185300	413430470	2910	2910	2910	2910	0
115	20240304	185200	413430470	2910	2910	2910	2910	0
116	20240304	185100	413430470	2910	2910	2910	2910	0
117	20240304	185000	413430470	2910	2910	2910	2910	0
118	20240304	184900	413430470	2910	2910	2910	2910	0
119	20240304	184800	413430470	2910	2910	2910	2910	0
120	20240304	184700	413430470	2910	2910	2910	2910	0
121	20240304	184600	413430470	2910	2910	2910	2910	0
122	20240304	184500	413430470	2910	2910	2910	2910	4789
123	20240304	184400	413430470	2910	2910	2910	2910	0
124	20240304	184300	413430470	2910	2910	2910	2910	0
125	20240304	184200	413430470	2910	2910	2910	2910	0
126	20240304	184100	413430470	2910	2910	2910	2910	0
127	20240304	184000	413430470	2910	2910	2910	2910	0
128	20240304	183900	413430470	2910	2910	2910	2910	0
129	20240304	183800	413430470	2910	2910	2910	2910	0
130	20240304	183700	413430470	2910	2910	2910	2910	0
131	20240304	183600	413430470	2910	2910	2910	2910	0
132	20240304	183500	413430470	2910	2910	2910	2910	0
133	20240304	183400	413430470	2910	2910	2910	2910	0
134	20240304	183300	413430470	2910	2910	2910	2910	0
135	20240304	183200	413430470	2910	2910	2910	2910	0
136	20240304	183100	413430470	2910	2910	2910	2910	0
137	20240304	183000	413430470	2910	2910	2910	2910	0
138	20240304	182900	413430470	2910	2910	2910	2910	0
139	20240304	182800	413430470	2910	2910	2910	2910	0
140	20240304	182700	413430470	2910	2910	2910	2910	0
141	20240304	182600	413430470	2910	2910	2910	2910	0
142	20240304	182500	413430470	2910	2910	2910	2910	0
143	20240304	182400	413430470	2910	2910	2910	2910	0
144	20240304	182300	413430470	2910	2910	2910	2910	0
145	20240304	182200	413430470	2910	2910	2910	2910	0
146	20240304	182100	413430470	2910	2910	2910	2910	0
147	20240304	182000	413430470	2910	2910	2910	2910	0
148	20240304	181900	413430470	2910	2910	2910	2910	0
149	20240304	181800	413430470	2910	2910	2910	2910	0
150	20240304	181700	413430470	2910	2910	2910	2910	0
151	20240304	181600	413430470	2910	2910	2910	2910	0
152	20240304	181500	413430470	2910	2910	2910	2910	4789
153	20240304	181400	413430470	2910	2910	2910	2910	0
154	20240304	181300	413430470	2910	2910	2910	2910	0
155	20240304	181200	413430470	2910	2910	2910	2910	0
156	20240304	181100	413430470	2910	2910	2910	2910	0
157	20240304	181000	413430470	2910	2910	2910	2910	0
158	20240304	180900	413430470	2910	2910	2910	2910	0
159	20240304	180800	413430470	2910	2910	2910	2910	0
160	20240304	180700	413430470	2910	2910	2910	2910	0
161	20240304	180600	413430470	2910	2910	2910	2910	0
162	20240304	180500	413430470	2910	2910	2910	2910	0
163	20240304	180400	413430470	2910	2910	2910	2910	0
164	20240304	180300	413430470	2910	2910	2910	2910	0
165	20240304	180200	413430470	2910	2910	2910	2910	0
166	20240304	180100	413430470	2910	2910	2910	2910	0
167	20240304	180000	413430470	2910	2910	2910	2910	0
168	20240304	175900	413430470	2910	2910	2910	2910	0
169	20240304	175800	413430470	2910	2910	2910	2910	0
170	20240304	175700	413430470	2910	2910	2910	2910	0
171	20240304	175600	413430470	2910	2910	2910	2910	0
172	20240304	175500	413430470	2910	2910	2910	2910	0
173	20240304	175400	413430470	2910	2910	2910	2910	0
174	20240304	175300	413430470	2910	2910	2910	2910	0
175	20240304	175200	413430470	2910	2910	2910	2910	0
176	20240304	175100	413430470	2910	2910	2910	2910	0
177	20240304	175000	413430470	2910	2910	2910	2910	0
178	20240304	174900	413430470	2910	2910	2910	2910	0
179	20240304	174800	413430470	2910	2910	2910	2910	0
180	20240304	174700	413430470	2910	2910	2910	2910	0
181	20240304	174600	413430470	2910	2910	2910	2910	0
182	20240304	174500	413430470	2910	2910	2910	2910	4789
183	20240304	174400	413430470	2910	2910	2910	2910	0
184	20240304	174300	413430470	2910	2910	2910	2910	0
185	20240304	174200	413430470	2910	2910	2910	2910	0
186	20240304	174100	413430470	2910	2910	2910	2910	0
187	20240304	174000	413430470	2910	2910	2910	2910	0
188	20240304	173900	413430470	2910	2910	2910	2910	0
189	20240304	173800	413430470	2910	2910	2910	2910	0
190	20240304	173700	413430470	2910	2910	2910	2910	0
191	20240304	173600	413430470	2910	2910	2910	2910	0
192	20240304	173500	413430470	2910	2910	2910	2910	0
193	20240304	173400	413430470	2910	2910	2910	2910	0
194	20240304	173300	413430470	2910	2910	2910	2910	0
195	20240304	173200	413430470	2910	2910	2910	2910	0
196	20240304	173100	413430470	2910	2910	2910	2910	0
197	20240304	173000	413430470	2910	2910	2910	2910	0
198	20240304	172900	413430470	2910	2910	2910	2910	0
199	20240304	172800	413430470	2910	2910	2910	2910	0
200	20240304	172700	413430470	2910	2910	2910	2910	0
201	20240304	172600	413430470	2910	2910	2910	2910	0
202	20240304	172500	413430470	2910	2910	2910	2910	0
203	20240304	172400	413430470	2910	2910	2910	2910	0
204	20240304	172300	413430470	2910	2910	2910	2910	0
205	20240304	172200	413430470	2910	2910	2910	2910	0
206	20240304	172100	413430470	2910	2910	2910	2910	0
207	20240304	172000	413430470	2910	2910	2910	2910	0
208	20240304	171900	413430470	2910	2910	2910	2910	0
209	20240304	171800	413430470	2910	2910	2910	2910	0
210	20240304	171700	413430470	2910	2910	2910	2910	0
211	20240304	171600	413430470	2910	2910	2910	2910	0
212	20240304	171500	413430470	2910	2910	2910	2910	4789
213	20240304	171400	413430470	2910	2910	2910	2910	0
214	20240304	171300	413430470	2910	2910	2910	2910	0
215	20240304	171200	413430470	2910	2910	2910	2910	0
216	20240304	171100	413430470	2910	2910	2910	2910	0
217	20240304	171000	413430470	2910	2910	2910	2910	0
218	20240304	170900	413430470	2910	2910	2910	2910	0
219	20240304	170800	413430470	2910	2910	2910	2910	0
220	20240304	170700	413430470	2910	2910	2910	2910	0
221	20240304	170600	413430470	2910	2910	2910	2910	0
222	20240304	170500	413430470	2910	2910	2910	2910	0
223	20240304	170400	413430470	2910	2910	2910	2910	0
224	20240304	170300	413430470	2910	2910	2910	2910	0
225	20240304	170200	413430470	2910	2910	2910	2910	0
226	20240304	170100	413430470	2910	2910	2910	2910	0
227	20240304	170000	413430470	2910	2910	2910	2910	0
228	20240304	165900	413430470	2910	2910	2910	2910	0
229	20240304	165800	413430470	2910	2910	2910	2910	0
230	20240304	165700	413430470	2910	2910	2910	2910	0
231	20240304	165600	413430470	2910	2910	2910	2910	0
232	20240304	165500	413430470	2910	2910	2910	2910	0
233	20240304	165400	413430470	2910	2910	2910	2910	0
234	20240304	165300	413430470	2910	2910	2910	2910	0
235	20240304	165200	413430470	2910	2910	2910	2910	0
236	20240304	165100	413430470	2910	2910	2910	2910	0
237	20240304	165000	413430470	2910	2910	2910	2910	0
238	20240304	164900	413430470	2910	2910	2910	2910	0
239	20240304	164800	413430470	2910	2910	2910	2910	0
240	20240304	164700	413430470	2910	2910	2910	2910	0
241	20240304	164600	413430470	2910	2910	2910	2910	0
242	20240304	164500	413430470	2910	2910	2910	2910	4789
243	20240304	164400	413430470	2910	2910	2910	2910	0
244	20240304	164300	413430470	2910	2910	2910	2910	0
245	20240304	164200	413430470	2910	2910	2910	2910	0
246	20240304	164100	413430470	2910	2910	2910	2910	0
247	20240304	164000	413430470	2910	2910	2910	2910	0
248	20240304	163900	413430470	2910	2910	2910	2910	0
249	20240304	163800	413430470	2910	2910	2910	2910	0
250	20240304	163700	413430470	2910	2910	2910	2910	0
251	20240304	163600	413430470	2910	2910	2910	2910	0
252	20240304	163500	413430470	2910	2910	2910	2910	0
253	20240304	163400	413430470	2910	2910	2910	2910	0
254	20240304	163300	413430470	2910	2910	2910	2910	0
255	20240304	163200	413430470	2910	2910	2910	2910	0
256	20240304	163100	413430470	2910	2910	2910	2910	0
257	20240304	163000	413430470	2910	2910	2910	2910	0
258	20240304	162900	413430470	2910	2910	2910	2910	0
259	20240304	162800	413430470	2910	2910	2910	2910	0
260	20240304	162700	413430470	2910	2910	2910	2910	0
261	20240304	162600	413430470	2910	2910	2910	2910	0
262	20240304	162500	413430470	2910	2910	2910	2910	0
263	20240304	162400	413430470	2910	2910	2910	2910	0
264	20240304	162300	413430470	2910	2910	2910	2910	0
265	20240304	162200	413430470	2910	2910	2910	2910	0
266	20240304	162100	413430470	2910	2910	2910	2910	0
267	20240304	162000	413430470	2910	2910	2910	2910	0
268	20240304	161900	413430470	2910	2910	2910	2910	0
269	20240304	161800	413430470	2910	2910	2910	2910	0
270	20240304	161700	413430470	2910	2910	2910	2910	0
271	20240304	161600	413430470	2910	2910	2910	2910	0
272	20240304	161500	413430470	2910	2910	2910	2910	4789
273	20240304	161400	413430470	2910	2910	2910	2910	0
274	20240304	161300	413430470	2910	2910	2910	2910	0
275	20240304	161200	413430470	2910	2910	2910	2910	0
276	20240304	161100	413430470	2910	2910	2910	2910	0
277	20240304	161000	413430470	2910	2910	2910	2910	0
278	20240304	160900	413430470	2910	2910	2910	2910	0
279	20240304	160800	413430470	2910	2910	2910	2910	0
280	20240304	160700	413430470	2910	2910	2910	2910	0
281	20240304	160600	413430470	2910	2910	2910	2910	0
282	20240304	160500	413430470	2910	2910	2910	2910	0
283	20240304	160400	413430470	2910	2910	2910	2910	0
284	20240304	160300	413430470	2910	2910	2910	2910	0
285	20240304	160200	413430470	2910	2910	2910	2910	0
286	20240304	160100	413430470	2910	2910	2910	2910	0
287	20240304	160000	413430470	2910	2910	2910	2910	0
288	20240304	155900	413430470	2910	2910	2910	2910	0
289	20240304	155800	413430470	2910	2910	2910	2910	0
290	20240304	155700	413430470	2910	2910	2910	2910	0
291	20240304	155600	413430470	2910	2910	2910	2910	0
292	20240304	155500	413430470	2910	2910	2910	2910	0
293	20240304	155400	413430470	2910	2910	2910	2910	0
294	20240304	155300	413430470	2910	2910	2910	2910	0
295	20240304	155200	413430470	2910	2910	2910	2910	0
296	20240304	155100	413430470	2910	2910	2910	2910	0
297	20240304	155000	413430470	2910	2910	2910	2910	0
298	20240304	154900	413430470	2910	2910	2910	2910	0
299	20240304	154800	413430470	2910	2910	2910	2910	0
300	20240304	154700	413430470	2910	2910	2910	2910	0
301	20240304	154600	413430470	2910	2910	2910	2910	0
302	20240304	154500	413430470	2910	2910	2910	2910	4789
303	20240304	154400	413430470	2910	2910	2910	2910	0
304	20240304	154300	413430470	2910	2910	2910	2910	0
305	20240304	154200	413430470	2910	2910	2910	2910	0
306	20240304	154100	413430470	2910	2910	2910	2910	0
307	20240304	154000	413430470	2910	2910	2910	2910	0
308	20240304	153900	413430470	2910	2910	2910	2910	0
309	20240304	153800	413430470	2910	2910	2910	2910	0
310	20240304	153700	413430470	2910	2910	2910	2910	0
311	20240304	153600	413430470	2910	2910	2910	2910	0
312	20240304	153500	413430470	2910	2910	2910	2910	0
313	20240304	153400	413430470	2910	2910	2910	2910	0
314	20240304	153300	413430470	2910	2910	2910	2910	0
315	20240304	153200	413430470	2910	2910	2910	2910	0
316	20240304	153100	413430470	2910	2910	2910	2910	0
317	20240304	153000	413430470	2910	2910	2910	2910	4789
318	20240304	152900	399494480	2900	2900	2900	2900	0
319	20240304	152800	399494480	2900	2900	2900	2900	0
320	20240304	152700	399494480	2900	2900	2900	2900	0
321	20240304	152600	399494480	2900	2900	2900	2900	0
322	20240304	152500	399494480	2900	2900	2900	2900	0
323	20240304	152400	399494480	2900	2900	2900	2900	0
324	20240304	152300	399494480	2900	2900	2900	2900	0
325	20240304	152200	399494480	2900	2900	2900	2900	0
326	20240304	152100	399494480	2900	2900	2900	2900	0
327	20240304	152000	399494480	2900	2900	2900	2900	0
328	20240304	151900	399494480	2900	2900	2910	2900	2875
329	20240304	151800	391152205	2905	2905	2905	2905	0
330	20240304	151700	391152205	2905	2905	2905	2905	52
331	20240304	151600	391001145	2900	2900	2905	2900	36
332	20240304	151500	390896740	2905	2905	2905	2905	200
333	20240304	151400	390315740	2905	2905	2905	2905	2
334	20240304	151300	390309930	2905	2905	2905	2905	1
335	20240304	151200	390307025	2905	2905	2905	2905	1000
336	20240304	151100	387402025	2910	2910	2910	2910	0
337	20240304	151000	387402025	2910	2905	2910	2905	164
338	20240304	150900	386925600	2905	2905	2905	2905	132
339	20240304	150800	386542140	2900	2900	2900	2900	12
340	20240304	150700	386507340	2900	2905	2905	2900	115
341	20240304	150600	386173415	2905	2900	2905	2900	43
342	20240304	150500	386048535	2905	2900	2905	2900	1114
343	20240304	150400	382812440	2905	2910	2910	2905	3101
344	20240304	150300	373804010	2910	2910	2910	2910	104
345	20240304	150200	373501370	2910	2905	2910	2905	210
346	20240304	150100	372891270	2910	2910	2910	2910	3
347	20240304	150000	372882540	2905	2905	2905	2905	1
348	20240304	145900	372879635	2910	2910	2910	2910	70
349	20240304	145800	372675935	2910	2910	2910	2910	3
350	20240304	145700	372667205	2910	2910	2910	2910	0
351	20240304	145600	372667205	2910	2910	2910	2910	30
352	20240304	145500	372579905	2905	2905	2905	2905	500
353	20240304	145400	371127405	2910	2910	2910	2910	5
354	20240304	145300	371112855	2910	2915	2915	2910	65
355	20240304	145200	370923700	2915	2915	2915	2915	20
356	20240304	145100	370865400	2915	2915	2915	2915	20
357	20240304	145000	370807100	2915	2915	2915	2915	14
358	20240304	144900	370766290	2915	2910	2915	2910	362
359	20240304	144800	369712860	2910	2905	2910	2905	176
360	20240304	144700	369200705	2905	2910	2910	2905	6
361	20240304	144600	369183250	2910	2910	2910	2910	1
362	20240304	144500	369180340	2905	2905	2905	2905	15
363	20240304	144400	369136765	2905	2910	2910	2905	4
364	20240304	144300	369125130	2910	2910	2910	2910	103
365	20240304	144200	368825400	2905	2905	2905	2905	0
366	20240304	144100	368825400	2905	2905	2905	2905	1
367	20240304	144000	368822495	2910	2910	2915	2910	1388
368	20240304	143900	364782915	2915	2915	2915	2915	0
369	20240304	143800	364782915	2915	2915	2915	2915	114
370	20240304	143700	364450605	2915	2915	2915	2915	572
371	20240304	143600	362783225	2915	2915	2915	2915	2
372	20240304	143500	362777395	2910	2910	2910	2910	0
373	20240304	143400	362777395	2910	2910	2910	2910	0
374	20240304	143300	362777395	2910	2905	2910	2905	1135
375	20240304	143200	359474555	2905	2905	2910	2905	2154
376	20240304	143100	353211680	2905	2905	2905	2905	113
377	20240304	143000	352883415	2905	2905	2905	2905	1
378	20240304	142900	352880510	2905	2905	2905	2905	1
379	20240304	142800	352877605	2905	2905	2905	2905	0
380	20240304	142700	352877605	2905	2905	2905	2905	0
381	20240304	142600	352877605	2905	2905	2905	2905	10
382	20240304	142500	352848555	2910	2910	2910	2910	1
383	20240304	142400	352845645	2905	2910	2910	2905	101
384	20240304	142300	352551740	2910	2910	2910	2910	0
385	20240304	142200	352551740	2910	2910	2910	2910	0
386	20240304	142100	352551740	2910	2905	2910	2905	19
387	20240304	142000	352496540	2905	2900	2905	2900	2428
388	20240304	141900	345443250	2905	2905	2905	2905	50
389	20240304	141800	345298000	2905	2905	2905	2905	0
390	20240304	141700	345298000	2905	2905	2905	2905	2
391	20240304	141600	345292190	2900	2910	2910	2900	2693
392	20240304	141500	337469035	2910	2910	2910	2910	43
393	20240304	141400	337343905	2910	2910	2910	2910	0
394	20240304	141300	337343905	2910	2910	2910	2910	1
395	20240304	141200	337340995	2910	2910	2910	2910	0
396	20240304	141100	337340995	2910	2910	2910	2910	1
397	20240304	141000	337338085	2910	2915	2915	2910	17
398	20240304	140900	337288555	2915	2915	2915	2915	2
399	20240304	140800	337282725	2905	2905	2905	2905	100
400	20240304	140700	336992225	2910	2910	2910	2910	0
401	20240304	140600	336992225	2910	2910	2910	2910	3
402	20240304	140500	336983495	2915	2915	2915	2915	0
403	20240304	140400	336983495	2915	2910	2915	2910	9
404	20240304	140300	336957270	2905	2910	2910	2905	101
405	20240304	140200	336663860	2910	2910	2910	2910	0
406	20240304	140100	336663860	2910	2910	2910	2910	100
407	20240304	140000	336372860	2910	2910	2910	2910	1
408	20240304	135900	336369950	2910	2910	2910	2910	0
409	20240304	135800	336369950	2910	2910	2910	2910	0
410	20240304	135700	336369950	2910	2910	2910	2910	0
411	20240304	135600	336369950	2910	2910	2910	2910	1
412	20240304	135500	336367040	2905	2905	2905	2905	0
413	20240304	135400	336367040	2905	2905	2905	2905	0
414	20240304	135300	336367040	2905	2905	2905	2905	0
415	20240304	135200	336367040	2905	2905	2905	2905	1050
416	20240304	135100	333316790	2900	2900	2900	2900	0
417	20240304	135000	333316790	2900	2900	2900	2900	0
418	20240304	134900	333316790	2900	2900	2900	2900	0
419	20240304	134800	333316790	2900	2900	2900	2900	0
420	20240304	134700	333316790	2900	2900	2900	2900	0
421	20240304	134600	333316790	2900	2900	2900	2900	0
422	20240304	134500	333316790	2900	2905	2905	2900	1300
423	20240304	134400	329542395	2905	2905	2905	2905	0
424	20240304	134300	329542395	2905	2905	2905	2905	1917
425	20240304	134200	323973510	2905	2905	2905	2905	100
426	20240304	134100	323683010	2905	2905	2905	2905	340
427	20240304	134000	322695310	2905	2905	2905	2905	0
428	20240304	133900	322695310	2905	2905	2905	2905	100
429	20240304	133800	322404810	2905	2905	2905	2905	0
430	20240304	133700	322404810	2905	2905	2905	2905	350
431	20240304	133600	321388060	2915	2915	2915	2915	0
432	20240304	133500	321388060	2915	2915	2915	2915	3600
433	20240304	133400	310894060	2905	2905	2905	2905	124
434	20240304	133300	310533840	2915	2915	2915	2915	0
435	20240304	133200	310533840	2915	2915	2915	2915	1
436	20240304	133100	310530925	2900	2900	2900	2900	0
437	20240304	133000	310530925	2900	2900	2900	2900	0
438	20240304	132900	310530925	2900	2910	2910	2900	7150
439	20240304	132800	289786105	2915	2915	2915	2915	0
440	20240304	132700	289786105	2915	2915	2915	2915	100
441	20240304	132600	289494605	2915	2915	2915	2915	0
442	20240304	132500	289494605	2915	2915	2915	2915	2
443	20240304	132400	289488775	2920	2920	2920	2920	10
444	20240304	132300	289459575	2920	2920	2920	2920	1
445	20240304	132200	289456655	2910	2910	2910	2910	1000
446	20240304	132100	286546655	2925	2925	2925	2925	0
447	20240304	132000	286546655	2925	2925	2925	2925	0
448	20240304	131900	286546655	2925	2925	2925	2925	2
449	20240304	131800	286540805	2905	2905	2905	2905	0
450	20240304	131700	286540805	2905	2905	2905	2905	2040
451	20240304	131600	280614605	2925	2925	2925	2910	3990
452	20240304	131500	268995180	2920	2920	2920	2920	2
453	20240304	131400	268989340	2925	2925	2925	2925	2
454	20240304	131300	268983490	2925	2925	2925	2925	0
455	20240304	131200	268983490	2925	2925	2925	2920	7739
456	20240304	131100	246384665	2925	2925	2925	2925	350
457	20240304	131000	245360915	2925	2925	2925	2925	0
458	20240304	130900	245360915	2925	2925	2925	2925	0
459	20240304	130800	245360915	2925	2925	2925	2925	0
460	20240304	130700	245360915	2925	2925	2925	2925	764
461	20240304	130600	243126215	2925	2925	2925	2925	0
462	20240304	130500	243126215	2925	2925	2925	2925	5004
463	20240304	130400	228489515	2925	2925	2925	2925	0
464	20240304	130300	228489515	2925	2925	2925	2925	0
465	20240304	130200	228489515	2925	2925	2925	2925	300
466	20240304	130100	227612015	2930	2930	2940	2930	108
467	20240304	130000	227294575	2930	2930	2930	2930	0
468	20240304	125900	227294575	2930	2930	2930	2930	0
469	20240304	125800	227294575	2930	2940	2940	2930	962
470	20240304	125700	224473115	2930	2930	2930	2925	3397
471	20240304	125600	214521805	2940	2940	2940	2940	0
472	20240304	125500	214521805	2940	2940	2940	2940	0
473	20240304	125400	214521805	2940	2940	2940	2940	4572
474	20240304	125300	201080125	2945	2945	2945	2945	0
475	20240304	125200	201080125	2945	2945	2945	2945	990
476	20240304	125100	198164575	2945	2945	2945	2945	0
477	20240304	125000	198164575	2945	2945	2945	2945	25
478	20240304	124900	198090950	2940	2940	2940	2940	430
479	20240304	124800	196826750	2940	2940	2940	2940	36
480	20240304	124700	196720910	2935	2935	2935	2935	0
481	20240304	124600	196720910	2935	2935	2935	2935	22
482	20240304	124500	196656340	2935	2935	2935	2935	4
483	20240304	124400	196644600	2935	2935	2935	2935	0
484	20240304	124300	196644600	2935	2935	2935	2935	117
485	20240304	124200	196301205	2935	2935	2935	2935	0
486	20240304	124100	196301205	2935	2935	2935	2935	500
487	20240304	124000	194833705	2940	2940	2940	2940	350
488	20240304	123900	193804705	2935	2940	2940	2935	342
489	20240304	123800	192800925	2940	2940	2940	2940	5
490	20240304	123700	192786225	2935	2935	2935	2935	0
491	20240304	123600	192786225	2935	2935	2935	2935	26
492	20240304	123500	192709915	2940	2940	2940	2940	3
493	20240304	123400	192701095	2940	2940	2940	2940	0
494	20240304	123300	192701095	2940	2940	2940	2940	0
495	20240304	123200	192701095	2940	2940	2940	2940	10
496	20240304	123100	192671695	2940	2940	2940	2940	100
497	20240304	123000	192377695	2940	2935	2940	2935	1617
498	20240304	122900	187624320	2935	2935	2935	2935	0
499	20240304	122800	187624320	2935	2935	2935	2935	150
500	20240304	122700	187184070	2935	2935	2935	2935	15
501	20240304	122600	187140045	2935	2935	2935	2935	0
502	20240304	122500	187140045	2935	2935	2935	2935	0
503	20240304	122400	187140045	2935	2935	2935	2935	120
504	20240304	122300	186787845	2935	2935	2935	2935	380
505	20240304	122200	185672545	2935	2935	2935	2935	0
506	20240304	122100	185672545	2935	2935	2935	2935	1
507	20240304	122000	185669610	2935	2935	2935	2935	0
508	20240304	121900	185669610	2935	2935	2935	2935	0
509	20240304	121800	185669610	2935	2935	2935	2935	0
510	20240304	121700	185669610	2935	2935	2935	2935	0
511	20240304	121600	185669610	2935	2935	2935	2935	0
512	20240304	121500	185669610	2935	2935	2935	2935	5
513	20240304	121400	185654935	2935	2935	2935	2935	0
514	20240304	121300	185654935	2935	2935	2935	2935	0
515	20240304	121200	185654935	2935	2935	2935	2935	0
516	20240304	121100	185654935	2935	2935	2935	2935	0
517	20240304	121000	185654935	2935	2935	2935	2935	375
518	20240304	120900	184554310	2935	2935	2935	2935	0
519	20240304	120800	184554310	2935	2935	2935	2935	0
520	20240304	120700	184554310	2935	2930	2935	2930	150
521	20240304	120600	184114560	2930	2930	2930	2930	0
522	20240304	120500	184114560	2930	2930	2930	2930	0
523	20240304	120400	184114560	2930	2930	2930	2930	0
524	20240304	120300	184114560	2930	2930	2930	2930	0
525	20240304	120200	184114560	2930	2930	2930	2930	300
526	20240304	120100	183235560	2925	2925	2925	2925	0
527	20240304	120000	183235560	2925	2925	2925	2925	0
528	20240304	115900	183235560	2925	2930	2930	2925	1287
529	20240304	115800	179466260	2930	2930	2930	2930	0
530	20240304	115700	179466260	2930	2935	2935	2930	2352
531	20240304	115600	172573680	2935	2935	2935	2935	786
532	20240304	115500	170266770	2935	2935	2935	2935	0
533	20240304	115400	170266770	2935	2935	2935	2935	0
534	20240304	115300	170266770	2935	2935	2935	2935	0
535	20240304	115200	170266770	2935	2935	2935	2935	22
536	20240304	115100	170202200	2935	2935	2935	2935	1
537	20240304	115000	170199265	2935	2935	2935	2935	0
538	20240304	114900	170199265	2935	2935	2935	2935	0
539	20240304	114800	170199265	2935	2935	2935	2935	0
540	20240304	114700	170199265	2935	2935	2935	2935	0
541	20240304	114600	170199265	2935	2935	2935	2935	5
542	20240304	114500	170184590	2930	2930	2930	2930	0
543	20240304	114400	170184590	2930	2930	2930	2930	0
544	20240304	114300	170184590	2930	2930	2930	2930	0
545	20240304	114200	170184590	2930	2930	2930	2930	33
546	20240304	114100	170087900	2940	2940	2940	2940	34
547	20240304	114000	169987940	2940	2940	2940	2940	0
548	20240304	113900	169987940	2940	2940	2940	2940	55
549	20240304	113800	169826240	2940	2940	2940	2940	0
550	20240304	113700	169826240	2940	2940	2940	2940	23
551	20240304	113600	169758620	2940	2940	2940	2940	0
552	20240304	113500	169758620	2940	2940	2940	2940	0
553	20240304	113400	169758620	2940	2940	2940	2940	0
554	20240304	113300	169758620	2940	2940	2940	2940	0
555	20240304	113200	169758620	2940	2940	2940	2940	0
556	20240304	113100	169758620	2940	2940	2940	2940	68
557	20240304	113000	169558700	2930	2930	2930	2930	0
558	20240304	112900	169558700	2930	2930	2930	2930	0
559	20240304	112800	169558700	2930	2935	2935	2930	16
560	20240304	112700	169511765	2935	2935	2935	2935	9
561	20240304	112600	169485350	2930	2930	2930	2930	0
562	20240304	112500	169485350	2930	2930	2930	2930	0
563	20240304	112400	169485350	2930	2930	2930	2930	50
564	20240304	112300	169338850	2940	2940	2940	2940	0
565	20240304	112200	169338850	2940	2940	2940	2940	18
566	20240304	112100	169285930	2940	2930	2940	2930	126
567	20240304	112000	168916650	2940	2940	2940	2940	9
568	20240304	111900	168890190	2925	2925	2925	2925	0
569	20240304	111800	168890190	2925	2930	2930	2925	170
570	20240304	111700	168392295	2935	2935	2935	2935	8
571	20240304	111600	168368815	2935	2935	2935	2935	915
572	20240304	111500	165683290	2940	2940	2940	2940	0
573	20240304	111400	165683290	2940	2940	2940	2940	0
574	20240304	111300	165683290	2940	2940	2940	2940	0
575	20240304	111200	165683290	2940	2940	2940	2940	0
576	20240304	111100	165683290	2940	2940	2940	2940	0
577	20240304	111000	165683290	2940	2940	2940	2940	2
578	20240304	110900	165677410	2940	2940	2940	2940	0
579	20240304	110800	165677410	2940	2940	2940	2940	20
580	20240304	110700	165618610	2940	2940	2940	2940	0
581	20240304	110600	165618610	2940	2940	2940	2940	120
582	20240304	110500	165265810	2940	2935	2940	2935	500
583	20240304	110400	163797905	2930	2930	2930	2930	5
584	20240304	110300	163783255	2925	2925	2925	2925	84
585	20240304	110200	163537555	2930	2930	2930	2930	100
586	20240304	110100	163244555	2930	2930	2930	2930	23
587	20240304	110000	163177165	2930	2930	2930	2930	37
588	20240304	105900	163068755	2930	2930	2930	2930	82
589	20240304	105800	162828495	2930	2930	2930	2930	200
590	20240304	105700	162242495	2925	2925	2925	2925	0
591	20240304	105600	162242495	2925	2925	2925	2925	2
592	20240304	105500	162236645	2930	2930	2930	2930	50
593	20240304	105400	162090145	2925	2925	2925	2925	0
594	20240304	105300	162090145	2925	2925	2925	2925	511
595	20240304	105200	160595470	2925	2925	2925	2925	5
596	20240304	105100	160580845	2925	2925	2925	2925	121
597	20240304	105000	160226920	2925	2925	2925	2925	525
598	20240304	104900	158691295	2920	2925	2925	2920	1336
599	20240304	104800	154788075	2925	2930	2930	2925	3100
600	20240304	104700	145715075	2930	2925	2930	2925	500
601	20240304	104600	144251575	2925	2925	2925	2925	0
602	20240304	104500	144251575	2925	2925	2925	2925	379
603	20240304	104400	143143000	2935	2935	2935	2935	3
604	20240304	104300	143134195	2935	2935	2935	2935	0
605	20240304	104200	143134195	2935	2925	2935	2925	19
606	20240304	104100	143078490	2940	2940	2940	2940	0
607	20240304	104000	143078490	2940	2940	2940	2940	0
608	20240304	103900	143078490	2940	2940	2940	2940	0
609	20240304	103800	143078490	2940	2940	2940	2940	12
610	20240304	103700	143043210	2925	2925	2925	2925	62
611	20240304	103600	142861860	2925	2925	2925	2925	300
612	20240304	103500	141984360	2925	2925	2925	2925	15
613	20240304	103400	141940485	2930	2930	2930	2930	3290
614	20240304	103300	132300785	2940	2935	2940	2935	728
615	20240304	103200	130163965	2940	2940	2940	2940	12
616	20240304	103100	130128685	2940	2940	2940	2940	13
617	20240304	103000	130090465	2940	2935	2940	2935	113
618	20240304	102900	129758745	2935	2935	2935	2935	5
619	20240304	102800	129744070	2935	2935	2935	2935	0
620	20240304	102700	129744070	2935	2935	2935	2935	2922
621	20240304	102600	121168000	2935	2935	2935	2935	50
622	20240304	102500	121021250	2935	2935	2935	2935	0
623	20240304	102400	121021250	2935	2940	2940	2935	31
624	20240304	102300	120930215	2935	2935	2935	2935	281
625	20240304	102200	120105480	2940	2940	2940	2940	20
626	20240304	102100	120046680	2940	2940	2940	2940	1
627	20240304	102000	120043740	2940	2935	2940	2935	1080
628	20240304	101900	116868970	2935	2935	2935	2935	1948
629	20240304	101800	111151590	2935	2935	2935	2935	0
630	20240304	101700	111151590	2935	2935	2935	2935	0
631	20240304	101600	111151590	2935	2935	2935	2935	100
632	20240304	101500	110858090	2935	2935	2935	2935	0
633	20240304	101400	110858090	2935	2935	2935	2935	200
634	20240304	101300	110271090	2935	2935	2935	2935	300
635	20240304	101200	109390590	2935	2935	2935	2935	500
636	20240304	101100	107923090	2935	2935	2935	2935	82
637	20240304	101000	107682420	2930	2930	2930	2930	0
638	20240304	100900	107682420	2930	2935	2935	2930	373
639	20240304	100800	106589525	2930	2930	2930	2930	1
640	20240304	100700	106586595	2940	2940	2940	2940	0
641	20240304	100600	106586595	2940	2940	2940	2940	301
642	20240304	100500	105701655	2940	2940	2940	2935	58
643	20240304	100400	105531310	2940	2940	2940	2940	64
644	20240304	100300	105343150	2945	2960	2960	2945	28
645	20240304	100200	105260675	2945	2945	2945	2945	2
646	20240304	100100	105254785	2945	2945	2945	2945	0
647	20240304	100000	105254785	2945	2945	2945	2945	0
648	20240304	095900	105254785	2945	2945	2945	2945	172
649	20240304	095800	104748245	2945	2940	2945	2940	1100
650	20240304	095700	101508750	2945	2940	2945	2940	736
651	20240304	095600	99344905	2940	2930	2940	2930	1199
652	20240304	095500	95824105	2930	2925	2930	2925	1748
653	20240304	095400	90707700	2930	2930	2930	2930	1973
654	20240304	095300	84926810	2940	2940	2940	2940	2
655	20240304	095200	84920930	2930	2930	2930	2930	0
656	20240304	095100	84920930	2930	2930	2930	2930	0
657	20240304	095000	84920930	2930	2940	2940	2930	613
658	20240304	094900	83124710	2940	2940	2940	2940	5
659	20240304	094800	83110010	2930	2930	2930	2930	1820
660	20240304	094700	77777410	2930	2930	2930	2930	1003
661	20240304	094600	74838620	2930	2930	2930	2930	53
662	20240304	094500	74683330	2930	2930	2930	2930	176
663	20240304	094400	74167650	2930	2930	2930	2930	1
664	20240304	094300	74164720	2925	2930	2930	2925	404
665	20240304	094200	72982735	2925	2925	2925	2925	0
666	20240304	094100	72982735	2925	2925	2925	2925	0
667	20240304	094000	72982735	2925	2925	2925	2925	1016
668	20240304	093900	70010935	2925	2920	2925	2920	120
669	20240304	093800	69660435	2920	2920	2920	2920	1
670	20240304	093700	69657515	2925	2925	2925	2925	587
671	20240304	093600	67940540	2925	2930	2930	2925	149
672	20240304	093500	67504470	2930	2930	2930	2930	200
673	20240304	093400	66918470	2930	2930	2930	2930	190
674	20240304	093300	66361770	2920	2925	2925	2920	144
675	20240304	093200	65940615	2925	2925	2925	2925	143
676	20240304	093100	65522340	2925	2930	2930	2925	1153
677	20240304	093000	62149050	2930	2930	2930	2930	625
678	20240304	092900	60317800	2930	2935	2935	2930	3200
679	20240304	092800	50940800	2935	2935	2935	2935	1945
680	20240304	092700	45232225	2940	2945	2945	2940	1117
681	20240304	092600	41948240	2940	2940	2940	2940	9
682	20240304	092500	41921780	2945	2945	2945	2940	1060
683	20240304	092400	38805350	2945	2945	2945	2945	10
684	20240304	092300	38775900	2945	2945	2945	2945	200
685	20240304	092200	38186900	2945	2935	2945	2935	101
686	20240304	092100	37889465	2935	2935	2935	2935	0
687	20240304	092000	37889465	2935	2935	2935	2935	1811
688	20240304	091900	32574180	2935	2935	2935	2935	1586
689	20240304	091800	27919270	2935	2935	2935	2935	50
690	20240304	091700	27772520	2935	2935	2935	2935	0
691	20240304	091600	27772520	2935	2935	2935	2935	0
692	20240304	091500	27772520	2935	2935	2935	2935	0
693	20240304	091400	27772520	2935	2935	2935	2935	0
694	20240304	091300	27772520	2935	2935	2945	2935	613
695	20240304	091200	25973245	2935	2935	2935	2935	500
696	20240304	091100	24505745	2935	2940	2950	2935	810
697	20240304	091000	22127775	2945	2940	2945	2935	222
698	20240304	090900	21475950	2930	2930	2930	2930	48
699	20240304	090800	21335310	2930	2930	2930	2930	376
700	20240304	090700	20233630	2935	2940	2940	2930	729
701	20240304	090600	18096690	2945	2965	2965	2945	60
702	20240304	090500	17919690	2930	2955	2955	2930	723
703	20240304	090400	15785000	2960	2960	2960	2960	90
704	20240304	090300	15518600	2960	2965	2965	2960	1603
705	20240304	090200	10773695	2965	2970	2970	2965	1162
706	20240304	090100	7328060	2975	2980	2980	2970	508
707	20240304	090000	5816960	2980	2980	2980	2980	1952