KissMeData/298060/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	210100	374979875	2945	2945	2945	2945	1493
3	20240314	210000	374979875	2945	2945	2945	2945	0
4	20240314	205900	374979875	2945	2945	2945	2945	0
5	20240314	205800	374979875	2945	2945	2945	2945	0
6	20240314	205700	374979875	2945	2945	2945	2945	0
7	20240314	205600	374979875	2945	2945	2945	2945	0
8	20240314	205500	374979875	2945	2945	2945	2945	0
9	20240314	205400	374979875	2945	2945	2945	2945	0
10	20240314	205300	374979875	2945	2945	2945	2945	0
11	20240314	205200	374979875	2945	2945	2945	2945	0
12	20240314	205100	374979875	2945	2945	2945	2945	0
13	20240314	205000	374979875	2945	2945	2945	2945	0
14	20240314	204900	374979875	2945	2945	2945	2945	0
15	20240314	204800	374979875	2945	2945	2945	2945	0
16	20240314	204700	374979875	2945	2945	2945	2945	0
17	20240314	204600	374979875	2945	2945	2945	2945	0
18	20240314	204500	374979875	2945	2945	2945	2945	0
19	20240314	204400	374979875	2945	2945	2945	2945	0
20	20240314	204300	374979875	2945	2945	2945	2945	0
21	20240314	204200	374979875	2945	2945	2945	2945	0
22	20240314	204100	374979875	2945	2945	2945	2945	0
23	20240314	204000	374979875	2945	2945	2945	2945	0
24	20240314	203900	374979875	2945	2945	2945	2945	0
25	20240314	203800	374979875	2945	2945	2945	2945	0
26	20240314	203700	374979875	2945	2945	2945	2945	0
27	20240314	203600	374979875	2945	2945	2945	2945	0
28	20240314	203500	374979875	2945	2945	2945	2945	0
29	20240314	203400	374979875	2945	2945	2945	2945	0
30	20240314	203300	374979875	2945	2945	2945	2945	0
31	20240314	203200	374979875	2945	2945	2945	2945	0
32	20240314	203100	374979875	2945	2945	2945	2945	1493
33	20240314	203000	374979875	2945	2945	2945	2945	0
34	20240314	202900	374979875	2945	2945	2945	2945	0
35	20240314	202800	374979875	2945	2945	2945	2945	0
36	20240314	202700	374979875	2945	2945	2945	2945	0
37	20240314	202600	374979875	2945	2945	2945	2945	0
38	20240314	202500	374979875	2945	2945	2945	2945	0
39	20240314	202400	374979875	2945	2945	2945	2945	0
40	20240314	202300	374979875	2945	2945	2945	2945	0
41	20240314	202200	374979875	2945	2945	2945	2945	0
42	20240314	202100	374979875	2945	2945	2945	2945	0
43	20240314	202000	374979875	2945	2945	2945	2945	0
44	20240314	201900	374979875	2945	2945	2945	2945	0
45	20240314	201800	374979875	2945	2945	2945	2945	0
46	20240314	201700	374979875	2945	2945	2945	2945	0
47	20240314	201600	374979875	2945	2945	2945	2945	0
48	20240314	201500	374979875	2945	2945	2945	2945	0
49	20240314	201400	374979875	2945	2945	2945	2945	0
50	20240314	201300	374979875	2945	2945	2945	2945	0
51	20240314	201200	374979875	2945	2945	2945	2945	0
52	20240314	201100	374979875	2945	2945	2945	2945	0
53	20240314	201000	374979875	2945	2945	2945	2945	0
54	20240314	200900	374979875	2945	2945	2945	2945	0
55	20240314	200800	374979875	2945	2945	2945	2945	0
56	20240314	200700	374979875	2945	2945	2945	2945	0
57	20240314	200600	374979875	2945	2945	2945	2945	0
58	20240314	200500	374979875	2945	2945	2945	2945	0
59	20240314	200400	374979875	2945	2945	2945	2945	0
60	20240314	200300	374979875	2945	2945	2945	2945	0
61	20240314	200200	374979875	2945	2945	2945	2945	0
62	20240314	200100	374979875	2945	2945	2945	2945	1493
63	20240314	200000	374979875	2945	2945	2945	2945	0
64	20240314	195900	374979875	2945	2945	2945	2945	0
65	20240314	195800	374979875	2945	2945	2945	2945	0
66	20240314	195700	374979875	2945	2945	2945	2945	0
67	20240314	195600	374979875	2945	2945	2945	2945	0
68	20240314	195500	374979875	2945	2945	2945	2945	0
69	20240314	195400	374979875	2945	2945	2945	2945	0
70	20240314	195300	374979875	2945	2945	2945	2945	0
71	20240314	195200	374979875	2945	2945	2945	2945	0
72	20240314	195100	374979875	2945	2945	2945	2945	0
73	20240314	195000	374979875	2945	2945	2945	2945	0
74	20240314	194900	374979875	2945	2945	2945	2945	0
75	20240314	194800	374979875	2945	2945	2945	2945	0
76	20240314	194700	374979875	2945	2945	2945	2945	0
77	20240314	194600	374979875	2945	2945	2945	2945	0
78	20240314	194500	374979875	2945	2945	2945	2945	0
79	20240314	194400	374979875	2945	2945	2945	2945	0
80	20240314	194300	374979875	2945	2945	2945	2945	0
81	20240314	194200	374979875	2945	2945	2945	2945	0
82	20240314	194100	374979875	2945	2945	2945	2945	0
83	20240314	194000	374979875	2945	2945	2945	2945	0
84	20240314	193900	374979875	2945	2945	2945	2945	0
85	20240314	193800	374979875	2945	2945	2945	2945	0
86	20240314	193700	374979875	2945	2945	2945	2945	0
87	20240314	193600	374979875	2945	2945	2945	2945	0
88	20240314	193500	374979875	2945	2945	2945	2945	0
89	20240314	193400	374979875	2945	2945	2945	2945	0
90	20240314	193300	374979875	2945	2945	2945	2945	0
91	20240314	193200	374979875	2945	2945	2945	2945	0
92	20240314	193100	374979875	2945	2945	2945	2945	1493
93	20240314	193000	374979875	2945	2945	2945	2945	0
94	20240314	192900	374979875	2945	2945	2945	2945	0
95	20240314	192800	374979875	2945	2945	2945	2945	0
96	20240314	192700	374979875	2945	2945	2945	2945	0
97	20240314	192600	374979875	2945	2945	2945	2945	0
98	20240314	192500	374979875	2945	2945	2945	2945	0
99	20240314	192400	374979875	2945	2945	2945	2945	0
100	20240314	192300	374979875	2945	2945	2945	2945	0
101	20240314	192200	374979875	2945	2945	2945	2945	0
102	20240314	192100	374979875	2945	2945	2945	2945	0
103	20240314	192000	374979875	2945	2945	2945	2945	0
104	20240314	191900	374979875	2945	2945	2945	2945	0
105	20240314	191800	374979875	2945	2945	2945	2945	0
106	20240314	191700	374979875	2945	2945	2945	2945	0
107	20240314	191600	374979875	2945	2945	2945	2945	0
108	20240314	191500	374979875	2945	2945	2945	2945	0
109	20240314	191400	374979875	2945	2945	2945	2945	0
110	20240314	191300	374979875	2945	2945	2945	2945	0
111	20240314	191200	374979875	2945	2945	2945	2945	0
112	20240314	191100	374979875	2945	2945	2945	2945	0
113	20240314	191000	374979875	2945	2945	2945	2945	0
114	20240314	190900	374979875	2945	2945	2945	2945	0
115	20240314	190800	374979875	2945	2945	2945	2945	0
116	20240314	190700	374979875	2945	2945	2945	2945	0
117	20240314	190600	374979875	2945	2945	2945	2945	0
118	20240314	190500	374979875	2945	2945	2945	2945	0
119	20240314	190400	374979875	2945	2945	2945	2945	0
120	20240314	190300	374979875	2945	2945	2945	2945	0
121	20240314	190200	374979875	2945	2945	2945	2945	0
122	20240314	190100	374979875	2945	2945	2945	2945	1493
123	20240314	190000	374979875	2945	2945	2945	2945	0
124	20240314	185900	374979875	2945	2945	2945	2945	0
125	20240314	185800	374979875	2945	2945	2945	2945	0
126	20240314	185700	374979875	2945	2945	2945	2945	0
127	20240314	185600	374979875	2945	2945	2945	2945	0
128	20240314	185500	374979875	2945	2945	2945	2945	0
129	20240314	185400	374979875	2945	2945	2945	2945	0
130	20240314	185300	374979875	2945	2945	2945	2945	0
131	20240314	185200	374979875	2945	2945	2945	2945	0
132	20240314	185100	374979875	2945	2945	2945	2945	0
133	20240314	185000	374979875	2945	2945	2945	2945	0
134	20240314	184900	374979875	2945	2945	2945	2945	0
135	20240314	184800	374979875	2945	2945	2945	2945	0
136	20240314	184700	374979875	2945	2945	2945	2945	0
137	20240314	184600	374979875	2945	2945	2945	2945	0
138	20240314	184500	374979875	2945	2945	2945	2945	0
139	20240314	184400	374979875	2945	2945	2945	2945	0
140	20240314	184300	374979875	2945	2945	2945	2945	0
141	20240314	184200	374979875	2945	2945	2945	2945	0
142	20240314	184100	374979875	2945	2945	2945	2945	0
143	20240314	184000	374979875	2945	2945	2945	2945	0
144	20240314	183900	374979875	2945	2945	2945	2945	0
145	20240314	183800	374979875	2945	2945	2945	2945	0
146	20240314	183700	374979875	2945	2945	2945	2945	0
147	20240314	183600	374979875	2945	2945	2945	2945	0
148	20240314	183500	374979875	2945	2945	2945	2945	0
149	20240314	183400	374979875	2945	2945	2945	2945	0
150	20240314	183300	374979875	2945	2945	2945	2945	0
151	20240314	183200	374979875	2945	2945	2945	2945	0
152	20240314	183100	374979875	2945	2945	2945	2945	1493
153	20240314	183000	374979875	2945	2945	2945	2945	0
154	20240314	182900	374979875	2945	2945	2945	2945	0
155	20240314	182800	374979875	2945	2945	2945	2945	0
156	20240314	182700	374979875	2945	2945	2945	2945	0
157	20240314	182600	374979875	2945	2945	2945	2945	0
158	20240314	182500	374979875	2945	2945	2945	2945	0
159	20240314	182400	374979875	2945	2945	2945	2945	0
160	20240314	182300	374979875	2945	2945	2945	2945	0
161	20240314	182200	374979875	2945	2945	2945	2945	0
162	20240314	182100	374979875	2945	2945	2945	2945	0
163	20240314	182000	374979875	2945	2945	2945	2945	0
164	20240314	181900	374979875	2945	2945	2945	2945	0
165	20240314	181800	374979875	2945	2945	2945	2945	0
166	20240314	181700	374979875	2945	2945	2945	2945	0
167	20240314	181600	374979875	2945	2945	2945	2945	0
168	20240314	181500	374979875	2945	2945	2945	2945	0
169	20240314	181400	374979875	2945	2945	2945	2945	0
170	20240314	181300	374979875	2945	2945	2945	2945	0
171	20240314	181200	374979875	2945	2945	2945	2945	0
172	20240314	181100	374979875	2945	2945	2945	2945	0
173	20240314	181000	374979875	2945	2945	2945	2945	0
174	20240314	180900	374979875	2945	2945	2945	2945	0
175	20240314	180800	374979875	2945	2945	2945	2945	0
176	20240314	180700	374979875	2945	2945	2945	2945	0
177	20240314	180600	374979875	2945	2945	2945	2945	0
178	20240314	180500	374979875	2945	2945	2945	2945	0
179	20240314	180400	374979875	2945	2945	2945	2945	0
180	20240314	180300	374979875	2945	2945	2945	2945	0
181	20240314	180200	374979875	2945	2945	2945	2945	0
182	20240314	180100	374979875	2945	2945	2945	2945	1493
183	20240314	180000	374979875	2945	2945	2945	2945	0
184	20240314	175900	374979875	2945	2945	2945	2945	0
185	20240314	175800	374979875	2945	2945	2945	2945	0
186	20240314	175700	374979875	2945	2945	2945	2945	0
187	20240314	175600	374979875	2945	2945	2945	2945	0
188	20240314	175500	374979875	2945	2945	2945	2945	0
189	20240314	175400	374979875	2945	2945	2945	2945	0
190	20240314	175300	374979875	2945	2945	2945	2945	0
191	20240314	175200	374979875	2945	2945	2945	2945	0
192	20240314	175100	374979875	2945	2945	2945	2945	0
193	20240314	175000	374979875	2945	2945	2945	2945	0
194	20240314	174900	374979875	2945	2945	2945	2945	0
195	20240314	174800	374979875	2945	2945	2945	2945	0
196	20240314	174700	374979875	2945	2945	2945	2945	0
197	20240314	174600	374979875	2945	2945	2945	2945	0
198	20240314	174500	374979875	2945	2945	2945	2945	0
199	20240314	174400	374979875	2945	2945	2945	2945	0
200	20240314	174300	374979875	2945	2945	2945	2945	0
201	20240314	174200	374979875	2945	2945	2945	2945	0
202	20240314	174100	374979875	2945	2945	2945	2945	0
203	20240314	174000	374979875	2945	2945	2945	2945	0
204	20240314	173900	374979875	2945	2945	2945	2945	0
205	20240314	173800	374979875	2945	2945	2945	2945	0
206	20240314	173700	374979875	2945	2945	2945	2945	0
207	20240314	173600	374979875	2945	2945	2945	2945	0
208	20240314	173500	374979875	2945	2945	2945	2945	0
209	20240314	173400	374979875	2945	2945	2945	2945	0
210	20240314	173300	374979875	2945	2945	2945	2945	0
211	20240314	173200	374979875	2945	2945	2945	2945	0
212	20240314	173100	374979875	2945	2945	2945	2945	1493
213	20240314	173000	374979875	2945	2945	2945	2945	0
214	20240314	172900	374979875	2945	2945	2945	2945	0
215	20240314	172800	374979875	2945	2945	2945	2945	0
216	20240314	172700	374979875	2945	2945	2945	2945	0
217	20240314	172600	374979875	2945	2945	2945	2945	0
218	20240314	172500	374979875	2945	2945	2945	2945	0
219	20240314	172400	374979875	2945	2945	2945	2945	0
220	20240314	172300	374979875	2945	2945	2945	2945	0
221	20240314	172200	374979875	2945	2945	2945	2945	0
222	20240314	172100	374979875	2945	2945	2945	2945	0
223	20240314	172000	374979875	2945	2945	2945	2945	0
224	20240314	171900	374979875	2945	2945	2945	2945	0
225	20240314	171800	374979875	2945	2945	2945	2945	0
226	20240314	171700	374979875	2945	2945	2945	2945	0
227	20240314	171600	374979875	2945	2945	2945	2945	0
228	20240314	171500	374979875	2945	2945	2945	2945	0
229	20240314	171400	374979875	2945	2945	2945	2945	0
230	20240314	171300	374979875	2945	2945	2945	2945	0
231	20240314	171200	374979875	2945	2945	2945	2945	0
232	20240314	171100	374979875	2945	2945	2945	2945	0
233	20240314	171000	374979875	2945	2945	2945	2945	0
234	20240314	170900	374979875	2945	2945	2945	2945	0
235	20240314	170800	374979875	2945	2945	2945	2945	0
236	20240314	170700	374979875	2945	2945	2945	2945	0
237	20240314	170600	374979875	2945	2945	2945	2945	0
238	20240314	170500	374979875	2945	2945	2945	2945	0
239	20240314	170400	374979875	2945	2945	2945	2945	0
240	20240314	170300	374979875	2945	2945	2945	2945	0
241	20240314	170200	374979875	2945	2945	2945	2945	0
242	20240314	170100	374979875	2945	2945	2945	2945	1493
243	20240314	170000	374979875	2945	2945	2945	2945	0
244	20240314	165900	374979875	2945	2945	2945	2945	0
245	20240314	165800	374979875	2945	2945	2945	2945	0
246	20240314	165700	374979875	2945	2945	2945	2945	0
247	20240314	165600	374979875	2945	2945	2945	2945	0
248	20240314	165500	374979875	2945	2945	2945	2945	0
249	20240314	165400	374979875	2945	2945	2945	2945	0
250	20240314	165300	374979875	2945	2945	2945	2945	0
251	20240314	165200	374979875	2945	2945	2945	2945	0
252	20240314	165100	374979875	2945	2945	2945	2945	0
253	20240314	165000	374979875	2945	2945	2945	2945	0
254	20240314	164900	374979875	2945	2945	2945	2945	0
255	20240314	164800	374979875	2945	2945	2945	2945	0
256	20240314	164700	374979875	2945	2945	2945	2945	0
257	20240314	164600	374979875	2945	2945	2945	2945	0
258	20240314	164500	374979875	2945	2945	2945	2945	0
259	20240314	164400	374979875	2945	2945	2945	2945	0
260	20240314	164300	374979875	2945	2945	2945	2945	0
261	20240314	164200	374979875	2945	2945	2945	2945	0
262	20240314	164100	374979875	2945	2945	2945	2945	0
263	20240314	164000	374979875	2945	2945	2945	2945	0
264	20240314	163900	374979875	2945	2945	2945	2945	0
265	20240314	163800	374979875	2945	2945	2945	2945	0
266	20240314	163700	374979875	2945	2945	2945	2945	0
267	20240314	163600	374979875	2945	2945	2945	2945	0
268	20240314	163500	374979875	2945	2945	2945	2945	0
269	20240314	163400	374979875	2945	2945	2945	2945	0
270	20240314	163300	374979875	2945	2945	2945	2945	0
271	20240314	163200	374979875	2945	2945	2945	2945	0
272	20240314	163100	374979875	2945	2945	2945	2945	1493
273	20240314	163000	374979875	2945	2945	2945	2945	0
274	20240314	162900	374979875	2945	2945	2945	2945	0
275	20240314	162800	374979875	2945	2945	2945	2945	0
276	20240314	162700	374979875	2945	2945	2945	2945	0
277	20240314	162600	374979875	2945	2945	2945	2945	0
278	20240314	162500	374979875	2945	2945	2945	2945	0
279	20240314	162400	374979875	2945	2945	2945	2945	0
280	20240314	162300	374979875	2945	2945	2945	2945	0
281	20240314	162200	374979875	2945	2945	2945	2945	0
282	20240314	162100	374979875	2945	2945	2945	2945	0
283	20240314	162000	374979875	2945	2945	2945	2945	0
284	20240314	161900	374979875	2945	2945	2945	2945	0
285	20240314	161800	374979875	2945	2945	2945	2945	0
286	20240314	161700	374979875	2945	2945	2945	2945	0
287	20240314	161600	374979875	2945	2945	2945	2945	0
288	20240314	161500	374979875	2945	2945	2945	2945	0
289	20240314	161400	374979875	2945	2945	2945	2945	0
290	20240314	161300	374979875	2945	2945	2945	2945	0
291	20240314	161200	374979875	2945	2945	2945	2945	0
292	20240314	161100	374979875	2945	2945	2945	2945	0
293	20240314	161000	374979875	2945	2945	2945	2945	0
294	20240314	160900	374979875	2945	2945	2945	2945	0
295	20240314	160800	374979875	2945	2945	2945	2945	0
296	20240314	160700	374979875	2945	2945	2945	2945	0
297	20240314	160600	374979875	2945	2945	2945	2945	0
298	20240314	160500	374979875	2945	2945	2945	2945	0
299	20240314	160400	374979875	2945	2945	2945	2945	0
300	20240314	160300	374979875	2945	2945	2945	2945	0
301	20240314	160200	374979875	2945	2945	2945	2945	0
302	20240314	160100	374979875	2945	2945	2945	2945	1493
303	20240314	160000	374979875	2945	2945	2945	2945	0
304	20240314	155900	374979875	2945	2945	2945	2945	0
305	20240314	155800	374979875	2945	2945	2945	2945	0
306	20240314	155700	374979875	2945	2945	2945	2945	0
307	20240314	155600	374979875	2945	2945	2945	2945	0
308	20240314	155500	374979875	2945	2945	2945	2945	0
309	20240314	155400	374979875	2945	2945	2945	2945	0
310	20240314	155300	374979875	2945	2945	2945	2945	0
311	20240314	155200	374979875	2945	2945	2945	2945	0
312	20240314	155100	374979875	2945	2945	2945	2945	0
313	20240314	155000	374979875	2945	2945	2945	2945	0
314	20240314	154900	374979875	2945	2945	2945	2945	0
315	20240314	154800	374979875	2945	2945	2945	2945	0
316	20240314	154700	374979875	2945	2945	2945	2945	0
317	20240314	154600	374979875	2945	2945	2945	2945	0
318	20240314	154500	374979875	2945	2945	2945	2945	0
319	20240314	154400	374979875	2945	2945	2945	2945	0
320	20240314	154300	374979875	2945	2945	2945	2945	0
321	20240314	154200	374979875	2945	2945	2945	2945	0
322	20240314	154100	374979875	2945	2945	2945	2945	0
323	20240314	154000	374979875	2945	2945	2945	2945	0
324	20240314	153900	374979875	2945	2945	2945	2945	0
325	20240314	153800	374979875	2945	2945	2945	2945	0
326	20240314	153700	374979875	2945	2945	2945	2945	0
327	20240314	153600	374979875	2945	2945	2945	2945	0
328	20240314	153500	374979875	2945	2945	2945	2945	0
329	20240314	153400	374979875	2945	2945	2945	2945	0
330	20240314	153300	374979875	2945	2945	2945	2945	0
331	20240314	153200	374979875	2945	2945	2945	2945	0
332	20240314	153100	374979875	2945	2945	2945	2945	1493
333	20240314	153000	374979875	2945	2945	2945	2945	1493
334	20240314	152900	370582990	2950	2950	2950	2950	0
335	20240314	152800	370582990	2950	2950	2950	2950	0
336	20240314	152700	370582990	2950	2950	2950	2950	0
337	20240314	152600	370582990	2950	2950	2950	2950	0
338	20240314	152500	370582990	2950	2950	2950	2950	0
339	20240314	152400	370582990	2950	2950	2950	2950	0
340	20240314	152300	370582990	2950	2950	2950	2950	0
341	20240314	152200	370582990	2950	2950	2950	2950	0
342	20240314	152100	370582990	2950	2950	2950	2950	0
343	20240314	152000	370582990	2950	2950	2950	2950	0
344	20240314	151900	370582990	2950	2950	2950	2950	12
345	20240314	151800	370547590	2950	2950	2950	2950	20
346	20240314	151700	370488590	2950	2950	2950	2945	416
347	20240314	151600	369263295	2945	2945	2945	2945	300
348	20240314	151500	368379795	2945	2945	2945	2945	200
349	20240314	151400	367790795	2945	2950	2950	2945	137
350	20240314	151300	367387325	2950	2950	2950	2950	164
351	20240314	151200	366903525	2950	2950	2950	2950	38
352	20240314	151100	366791425	2950	2950	2950	2950	400
353	20240314	151000	365611425	2950	2950	2950	2950	2
354	20240314	150900	365605525	2950	2950	2950	2950	17
355	20240314	150800	365555375	2950	2950	2950	2950	0
356	20240314	150700	365555375	2950	2950	2950	2950	10
357	20240314	150600	365525875	2950	2950	2950	2950	1145
358	20240314	150500	362148125	2955	2955	2955	2955	1
359	20240314	150400	362145170	2955	2955	2955	2955	0
360	20240314	150300	362145170	2955	2955	2955	2955	103
361	20240314	150200	361840805	2950	2955	2955	2950	220
362	20240314	150100	361191755	2955	2955	2955	2955	0
363	20240314	150000	361191755	2955	2955	2955	2955	0
364	20240314	145900	361191755	2955	2955	2955	2955	0
365	20240314	145800	361191755	2955	2950	2955	2950	21
366	20240314	145700	361129705	2955	2955	2955	2955	9
367	20240314	145600	361103110	2950	2960	2960	2950	302
368	20240314	145500	360211880	2960	2955	2960	2950	109
369	20240314	145400	359889820	2955	2955	2955	2955	37
370	20240314	145300	359780485	2955	2955	2955	2955	4
371	20240314	145200	359768665	2955	2955	2955	2955	0
372	20240314	145100	359768665	2955	2955	2955	2955	0
373	20240314	145000	359768665	2955	2955	2955	2950	10
374	20240314	144900	359739145	2955	2955	2955	2955	113
375	20240314	144800	359405230	2955	2950	2955	2950	12
376	20240314	144700	359369780	2955	2955	2955	2955	4
377	20240314	144600	359357960	2950	2950	2950	2950	1200
378	20240314	144500	355817960	2955	2950	2955	2950	211
379	20240314	144400	355195485	2950	2950	2950	2950	0
380	20240314	144300	355195485	2950	2950	2950	2950	0
381	20240314	144200	355195485	2950	2950	2950	2950	1
382	20240314	144100	355192535	2950	2950	2950	2950	21
383	20240314	144000	355130585	2950	2950	2950	2950	765
384	20240314	143900	352873835	2955	2955	2955	2955	0
385	20240314	143800	352873835	2955	2955	2955	2955	5
386	20240314	143700	352859060	2955	2955	2955	2955	0
387	20240314	143600	352859060	2955	2955	2955	2955	0
388	20240314	143500	352859060	2955	2955	2955	2955	0
389	20240314	143400	352859060	2955	2955	2955	2955	48
390	20240314	143300	352717220	2955	2955	2955	2955	0
391	20240314	143200	352717220	2955	2955	2955	2955	0
392	20240314	143100	352717220	2955	2955	2955	2955	63
393	20240314	143000	352531055	2955	2955	2955	2955	0
394	20240314	142900	352531055	2955	2955	2955	2955	83
395	20240314	142800	352285790	2955	2955	2955	2955	0
396	20240314	142700	352285790	2955	2955	2955	2955	0
397	20240314	142600	352285790	2955	2960	2960	2955	653
398	20240314	142500	350356125	2960	2960	2960	2960	1
399	20240314	142400	350353165	2955	2955	2955	2955	0
400	20240314	142300	350353165	2955	2955	2955	2955	0
401	20240314	142200	350353165	2955	2955	2955	2955	0
402	20240314	142100	350353165	2955	2955	2955	2955	0
403	20240314	142000	350353165	2955	2955	2955	2955	0
404	20240314	141900	350353165	2955	2955	2955	2955	0
405	20240314	141800	350353165	2955	2955	2955	2955	0
406	20240314	141700	350353165	2955	2955	2955	2955	0
407	20240314	141600	350353165	2955	2955	2955	2955	50
408	20240314	141500	350205415	2955	2955	2955	2955	100
409	20240314	141400	349909915	2955	2955	2955	2955	659
410	20240314	141300	347962570	2960	2960	2960	2960	5
411	20240314	141200	347947770	2960	2960	2960	2960	1
412	20240314	141100	347944810	2960	2960	2960	2960	55
413	20240314	141000	347782010	2955	2955	2955	2955	0
414	20240314	140900	347782010	2955	2955	2955	2955	0
415	20240314	140800	347782010	2955	2955	2955	2955	0
416	20240314	140700	347782010	2955	2955	2955	2955	0
417	20240314	140600	347782010	2955	2955	2955	2955	89
418	20240314	140500	347519015	2960	2960	2960	2960	0
419	20240314	140400	347519015	2960	2960	2960	2960	0
420	20240314	140300	347519015	2960	2960	2960	2960	81
421	20240314	140200	347279255	2960	2960	2960	2960	37
422	20240314	140100	347169735	2960	2960	2960	2960	78
423	20240314	140000	346938855	2960	2960	2960	2960	9
424	20240314	135900	346912215	2960	2960	2960	2960	20
425	20240314	135800	346853015	2960	2960	2960	2960	7
426	20240314	135700	346832295	2955	2955	2955	2955	0
427	20240314	135600	346832295	2955	2955	2955	2955	0
428	20240314	135500	346832295	2955	2955	2955	2955	0
429	20240314	135400	346832295	2955	2955	2955	2955	2
430	20240314	135300	346826385	2955	2955	2955	2955	0
431	20240314	135200	346826385	2955	2955	2955	2955	0
432	20240314	135100	346826385	2955	2955	2955	2955	73
433	20240314	135000	346610670	2960	2960	2960	2960	0
434	20240314	134900	346610670	2960	2960	2960	2960	10
435	20240314	134800	346581070	2955	2955	2955	2955	0
436	20240314	134700	346581070	2955	2955	2955	2955	0
437	20240314	134600	346581070	2955	2955	2955	2955	0
438	20240314	134500	346581070	2955	2955	2955	2955	25
439	20240314	134400	346507195	2955	2955	2955	2955	105
440	20240314	134300	346196920	2955	2955	2955	2955	1
441	20240314	134200	346193965	2940	2940	2940	2940	0
442	20240314	134100	346193965	2940	2940	2940	2940	0
443	20240314	134000	346193965	2940	2940	2940	2940	0
444	20240314	133900	346193965	2940	2940	2940	2940	0
445	20240314	133800	346193965	2940	2940	2940	2940	0
446	20240314	133700	346193965	2940	2940	2940	2940	0
447	20240314	133600	346193965	2940	2940	2940	2940	0
448	20240314	133500	346193965	2940	2940	2940	2940	0
449	20240314	133400	346193965	2940	2940	2940	2940	0
450	20240314	133300	346193965	2940	2945	2945	2940	3
451	20240314	133200	346185140	2940	2940	2940	2940	0
452	20240314	133100	346185140	2940	2940	2940	2940	0
453	20240314	133000	346185140	2940	2940	2940	2940	0
454	20240314	132900	346185140	2940	2945	2945	2940	893
455	20240314	132800	343559355	2940	2940	2940	2940	0
456	20240314	132700	343559355	2940	2950	2950	2940	6000
457	20240314	132600	325899445	2955	2955	2955	2955	0
458	20240314	132500	325899445	2955	2955	2955	2955	1
459	20240314	132400	325896490	2955	2955	2955	2955	20
460	20240314	132300	325837390	2955	2955	2955	2955	0
461	20240314	132200	325837390	2955	2950	2955	2950	75
462	20240314	132100	325616135	2950	2950	2950	2950	51
463	20240314	132000	325465685	2945	2945	2945	2945	0
464	20240314	131900	325465685	2945	2945	2945	2945	0
465	20240314	131800	325465685	2945	2950	2950	2945	1020
466	20240314	131700	322461780	2945	2950	2950	2945	33
467	20240314	131600	322364535	2950	2950	2950	2950	345
468	20240314	131500	321346785	2950	2950	2950	2950	0
469	20240314	131400	321346785	2950	2950	2950	2950	0
470	20240314	131300	321346785	2950	2950	2950	2950	50
471	20240314	131200	321199285	2960	2960	2960	2960	0
472	20240314	131100	321199285	2960	2960	2960	2960	1
473	20240314	131000	321196325	2960	2960	2960	2960	14
474	20240314	130900	321154885	2950	2950	2950	2950	0
475	20240314	130800	321154885	2950	2960	2960	2950	21
476	20240314	130700	321092925	2960	2960	2960	2960	0
477	20240314	130600	321092925	2960	2960	2960	2960	0
478	20240314	130500	321092925	2960	2960	2960	2960	2
479	20240314	130400	321087005	2960	2960	2960	2960	1
480	20240314	130300	321084045	2950	2950	2950	2950	2
481	20240314	130200	321078145	2950	2955	2955	2950	850
482	20240314	130100	318570520	2955	2955	2955	2955	0
483	20240314	130000	318570520	2955	2955	2955	2955	15
484	20240314	125900	318526195	2955	2950	2955	2950	236
485	20240314	125800	317829815	2955	2960	2960	2955	53
486	20240314	125700	317673185	2960	2960	2960	2960	30
487	20240314	125600	317584385	2960	2960	2960	2960	18
488	20240314	125500	317531105	2955	2955	2955	2955	0
489	20240314	125400	317531105	2955	2950	2955	2950	2099
490	20240314	125300	311338950	2945	2945	2945	2945	0
491	20240314	125200	311338950	2945	2945	2945	2945	78
492	20240314	125100	311109240	2950	2950	2950	2940	1019
493	20240314	125000	308108545	2950	2950	2950	2950	94
494	20240314	124900	307831245	2950	2955	2955	2950	621
495	20240314	124800	305999100	2955	2955	2955	2955	10
496	20240314	124700	305969550	2955	2955	2955	2955	0
497	20240314	124600	305969550	2955	2955	2955	2955	142
498	20240314	124500	305549940	2955	2955	2955	2955	0
499	20240314	124400	305549940	2955	2955	2955	2955	8
500	20240314	124300	305526300	2940	2940	2940	2940	0
501	20240314	124200	305526300	2940	2955	2955	2940	1261
502	20240314	124100	301815095	2955	2950	2955	2950	500
503	20240314	124000	300337600	2955	2955	2955	2955	0
504	20240314	123900	300337600	2955	2955	2955	2955	0
505	20240314	123800	300337600	2955	2955	2955	2955	18
506	20240314	123700	300284410	2955	2955	2955	2955	0
507	20240314	123600	300284410	2955	2955	2955	2955	100
508	20240314	123500	299988910	2955	2945	2955	2945	3181
509	20240314	123400	290620715	2940	2940	2940	2940	0
510	20240314	123300	290620715	2940	2940	2940	2940	87
511	20240314	123200	290364935	2940	2940	2940	2940	0
512	20240314	123100	290364935	2940	2940	2940	2940	990
513	20240314	123000	287454335	2940	2940	2940	2940	11
514	20240314	122900	287421995	2945	2945	2945	2945	80
515	20240314	122800	287186395	2945	2945	2945	2945	100
516	20240314	122700	286891895	2945	2945	2945	2945	0
517	20240314	122600	286891895	2945	2945	2945	2945	4
518	20240314	122500	286880115	2940	2940	2940	2940	0
519	20240314	122400	286880115	2940	2945	2945	2940	1511
520	20240314	122300	282437610	2945	2945	2945	2945	500
521	20240314	122200	280965110	2945	2945	2945	2945	375
522	20240314	122100	279860735	2945	2945	2945	2945	0
523	20240314	122000	279860735	2945	2945	2945	2945	1500
524	20240314	121900	275443235	2945	2945	2945	2945	0
525	20240314	121800	275443235	2945	2945	2945	2945	0
526	20240314	121700	275443235	2945	2945	2945	2945	0
527	20240314	121600	275443235	2945	2945	2945	2945	20
528	20240314	121500	275384335	2945	2945	2945	2945	0
529	20240314	121400	275384335	2945	2945	2945	2945	10
530	20240314	121300	275354885	2945	2945	2945	2945	0
531	20240314	121200	275354885	2945	2950	2950	2945	959
532	20240314	121100	272530370	2950	2950	2950	2950	0
533	20240314	121000	272530370	2950	2950	2950	2950	6
534	20240314	120900	272512670	2950	2950	2950	2950	144
535	20240314	120800	272087870	2955	2955	2955	2955	40
536	20240314	120700	271969670	2960	2960	2960	2960	0
537	20240314	120600	271969670	2960	2960	2960	2960	1
538	20240314	120500	271966710	2960	2960	2960	2960	11
539	20240314	120400	271934150	2960	2960	2960	2960	0
540	20240314	120300	271934150	2960	2960	2960	2960	0
541	20240314	120200	271934150	2960	2960	2960	2960	21
542	20240314	120100	271871990	2960	2960	2960	2960	0
543	20240314	120000	271871990	2960	2960	2960	2960	0
544	20240314	115900	271871990	2960	2960	2960	2960	0
545	20240314	115800	271871990	2960	2960	2960	2960	0
546	20240314	115700	271871990	2960	2960	2960	2960	5
547	20240314	115600	271857190	2950	2950	2950	2950	0
548	20240314	115500	271857190	2950	2950	2950	2950	0
549	20240314	115400	271857190	2950	2950	2950	2950	0
550	20240314	115300	271857190	2950	2960	2960	2950	645
551	20240314	115200	269954340	2970	2970	2970	2970	1903
552	20240314	115100	264302430	2970	2970	2970	2970	335
553	20240314	115000	263307480	2970	2970	2970	2970	177
554	20240314	114900	262781790	2970	2970	2970	2970	691
555	20240314	114800	260729520	2970	2975	2975	2970	4162
556	20240314	114700	248368310	2975	2975	2975	2975	399
557	20240314	114600	247181285	2970	2970	2970	2970	0
558	20240314	114500	247181285	2970	2970	2970	2970	0
559	20240314	114400	247181285	2970	2970	2970	2970	0
560	20240314	114300	247181285	2970	2970	2970	2970	3
561	20240314	114200	247172375	2970	2970	2970	2970	4
562	20240314	114100	247160495	2975	2970	2975	2970	78
563	20240314	114000	246928820	2970	2975	2975	2970	47
564	20240314	113900	246789000	2975	2975	2975	2975	0
565	20240314	113800	246789000	2975	2975	2975	2975	4
566	20240314	113700	246777100	2980	2975	2980	2975	44
567	20240314	113600	246646175	2975	2970	2975	2970	63
568	20240314	113500	246458975	2970	2970	2970	2970	706
569	20240314	113400	244362155	2970	2970	2970	2970	28
570	20240314	113300	244278995	2970	2965	2970	2965	779
571	20240314	113200	241966030	2970	2970	2970	2970	0
572	20240314	113100	241966030	2970	2970	2970	2970	0
573	20240314	113000	241966030	2970	2970	2970	2970	0
574	20240314	112900	241966030	2970	2970	2970	2970	0
575	20240314	112800	241966030	2970	2970	2970	2970	0
576	20240314	112700	241966030	2970	2970	2970	2970	0
577	20240314	112600	241966030	2970	2945	2970	2945	1070
578	20240314	112500	238812080	2940	2940	2940	2940	1
579	20240314	112400	238809140	2945	2945	2945	2945	14
580	20240314	112300	238767910	2945	2945	2945	2945	701
581	20240314	112200	236703465	2945	2945	2945	2945	0
582	20240314	112100	236703465	2945	2945	2945	2945	0
583	20240314	112000	236703465	2945	2945	2945	2945	152
584	20240314	111900	236255825	2945	2945	2945	2945	2
585	20240314	111800	236249935	2945	2945	2945	2945	30
586	20240314	111700	236161585	2950	2950	2950	2950	0
587	20240314	111600	236161585	2950	2950	2950	2950	20
588	20240314	111500	236102585	2950	2950	2950	2950	48
589	20240314	111400	235960985	2950	2960	2960	2950	1010
590	20240314	111300	232981385	2960	2960	2960	2960	300
591	20240314	111200	232093385	2960	2960	2960	2960	2
592	20240314	111100	232087465	2960	2960	2960	2960	2
593	20240314	111000	232081545	2960	2960	2960	2960	0
594	20240314	110900	232081545	2960	2960	2960	2960	50
595	20240314	110800	231933545	2960	2960	2960	2960	0
596	20240314	110700	231933545	2960	2950	2960	2950	252
597	20240314	110600	231190125	2950	2950	2950	2950	23
598	20240314	110500	231122275	2950	2955	2955	2950	17
599	20240314	110400	231072115	2945	2945	2945	2945	0
600	20240314	110300	231072115	2945	2945	2945	2945	0
601	20240314	110200	231072115	2945	2950	2950	2945	84
602	20240314	110100	230824485	2940	2940	2940	2940	0
603	20240314	110000	230824485	2940	2940	2940	2940	0
604	20240314	105900	230824485	2940	2940	2940	2940	0
605	20240314	105800	230824485	2940	2940	2940	2940	0
606	20240314	105700	230824485	2940	2940	2940	2940	0
607	20240314	105600	230824485	2940	2950	2950	2940	100
608	20240314	105500	230530095	2950	2950	2950	2950	0
609	20240314	105400	230530095	2950	2950	2950	2950	1
610	20240314	105300	230527145	2950	2950	2950	2950	99
611	20240314	105200	230235095	2950	2935	2950	2935	1418
612	20240314	105100	226055200	2940	2940	2940	2940	0
613	20240314	105000	226055200	2940	2940	2940	2940	0
614	20240314	104900	226055200	2940	2940	2940	2940	5
615	20240314	104800	226040500	2935	2935	2935	2935	1
616	20240314	104700	226037565	2930	2930	2930	2925	385
617	20240314	104600	224909770	2935	2935	2935	2935	7
618	20240314	104500	224889225	2935	2935	2935	2935	101
619	20240314	104400	224592790	2935	2935	2935	2935	174
620	20240314	104300	224082100	2950	2945	2950	2945	4
621	20240314	104200	224070310	2950	2935	2950	2935	79
622	20240314	104100	223837770	2935	2940	2950	2935	471
623	20240314	104000	222449705	2945	2945	2945	2945	36
624	20240314	103900	222343685	2955	2955	2955	2955	1000
625	20240314	103800	219388685	2965	2965	2965	2965	0
626	20240314	103700	219388685	2965	2965	2965	2965	0
627	20240314	103600	219388685	2965	2935	2965	2935	1232
628	20240314	103500	215772525	2920	2920	2920	2920	0
629	20240314	103400	215772525	2920	2920	2920	2920	1
630	20240314	103300	215769605	2920	2935	2935	2920	2561
631	20240314	103200	208273805	2935	2935	2935	2930	344
632	20240314	103100	207264850	2935	2935	2935	2935	86
633	20240314	103000	207012440	2925	2935	2935	2925	1890
634	20240314	102900	201484025	2930	2930	2930	2930	389
635	20240314	102800	200344255	2925	2940	2940	2925	12927
636	20240314	102700	162471670	2945	2960	2960	2935	2774
637	20240314	102600	154316115	2960	2960	2960	2960	5
638	20240314	102500	154301315	2960	2955	2960	2955	3
639	20240314	102400	154292440	2955	2955	2955	2945	882
640	20240314	102300	151693475	2960	2945	2960	2945	1097
641	20240314	102200	148457830	2945	2945	2945	2945	1610
642	20240314	102100	143716380	2945	2945	2945	2945	149
643	20240314	102000	143277575	2950	2950	2950	2950	1006
644	20240314	101900	140309875	2950	2950	2950	2950	6
645	20240314	101800	140292175	2950	2950	2950	2950	4
646	20240314	101700	140280375	2950	2950	2950	2950	124
647	20240314	101600	139914575	2950	2950	2950	2950	0
648	20240314	101500	139914575	2950	2950	2950	2950	31
649	20240314	101400	139823125	2950	2950	2950	2950	733
650	20240314	101300	137660775	2955	2950	2955	2950	122
651	20240314	101200	137300430	2950	2955	2955	2950	6017
652	20240314	101100	119539880	2955	2960	2960	2955	108
653	20240314	101000	119220230	2960	2960	2960	2960	54
654	20240314	100900	119060390	2960	2960	2960	2960	20
655	20240314	100800	119001190	2960	2960	2960	2960	0
656	20240314	100700	119001190	2960	2960	2960	2960	5
657	20240314	100600	118986390	2960	2955	2960	2955	563
658	20240314	100500	117320140	2955	2955	2955	2955	1247
659	20240314	100400	113635255	2955	2955	2955	2955	16
660	20240314	100300	113587975	2955	2955	2960	2955	26
661	20240314	100200	113511135	2960	2955	2960	2955	108
662	20240314	100100	113191680	2950	2955	2955	2950	203
663	20240314	100000	112592360	2950	2955	2955	2950	774
664	20240314	095900	110308050	2955	2955	2955	2955	3
665	20240314	095800	110299185	2950	2950	2950	2950	3
666	20240314	095700	110290335	2955	2955	2955	2955	78
667	20240314	095600	110059845	2955	2955	2955	2955	8
668	20240314	095500	110036205	2955	2960	2960	2955	517
669	20240314	095400	108508425	2960	2960	2965	2960	111
670	20240314	095300	108179860	2960	2965	2965	2960	16
671	20240314	095200	108132475	2960	2965	2965	2960	144
672	20240314	095100	107706210	2960	2965	2965	2960	3
673	20240314	095000	107697325	2965	2960	2965	2960	155
674	20240314	094900	107238250	2955	2955	2955	2955	9
675	20240314	094800	107211655	2955	2955	2955	2955	260
676	20240314	094700	106443355	2950	2950	2950	2950	0
677	20240314	094600	106443355	2950	2950	2950	2950	97
678	20240314	094500	106157205	2950	2950	2950	2950	77
679	20240314	094400	105930055	2950	2950	2950	2950	82
680	20240314	094300	105688155	2945	2965	2965	2945	2038
681	20240314	094200	99669810	2965	2955	2965	2955	202
682	20240314	094100	99072170	2955	2955	2960	2955	28
683	20240314	094000	98989390	2955	2945	2955	2945	970
684	20240314	093900	96130045	2940	2950	2950	2940	428
685	20240314	093800	94869590	2950	2950	2950	2945	457
686	20240314	093700	93522420	2950	2950	2950	2950	9
687	20240314	093600	93495870	2950	2950	2955	2940	593
688	20240314	093500	91749895	2940	2960	2965	2940	781
689	20240314	093400	89447540	2960	2945	2960	2945	2144
690	20240314	093300	83123845	2945	2965	2965	2945	1341
691	20240314	093200	79168085	2960	2960	2970	2955	746
692	20240314	093100	76962090	2960	2975	2975	2960	220
693	20240314	093000	76310590	2975	2960	2975	2955	803
694	20240314	092900	73936330	2960	2990	2990	2960	4238
695	20240314	092800	61303885	2990	3010	3010	2990	1609
696	20240314	092700	56481535	3015	3010	3015	3010	39
697	20240314	092600	56363955	3010	3015	3015	3010	101
698	20240314	092500	56059940	3015	3010	3020	3005	1569
699	20240314	092400	51328675	3020	3020	3020	3020	1400
700	20240314	092300	47100675	3020	3020	3020	3020	0
701	20240314	092200	47100675	3020	3010	3020	2995	2883
702	20240314	092100	38443610	3025	3025	3025	3025	0
703	20240314	092000	38443610	3025	3025	3025	3025	0
704	20240314	091900	38443610	3025	3025	3025	3025	0
705	20240314	091800	38443610	3025	3025	3025	3025	29
706	20240314	091700	38355885	3025	3005	3025	3000	374
707	20240314	091600	37232195	3010	3030	3030	3010	5687
708	20240314	091500	20061285	3025	3035	3035	3025	2045
709	20240314	091400	13875085	3030	3030	3030	3030	36
710	20240314	091300	13766005	3030	3030	3030	3030	50
711	20240314	091200	13614505	3030	3030	3030	3030	0
712	20240314	091100	13614505	3030	3040	3040	3030	262
713	20240314	091000	12820280	3035	3035	3035	3035	0
714	20240314	090900	12820280	3035	3035	3035	3035	172
715	20240314	090800	12298260	3035	3025	3035	3025	989
716	20240314	090700	9306515	3025	3025	3025	3025	50
717	20240314	090600	9155265	3020	3025	3025	3020	91
718	20240314	090500	8880280	3040	3040	3040	3025	663
719	20240314	090400	6873160	3045	3060	3090	3045	753
720	20240314	090300	4577990	3060	3045	3090	3030	617
721	20240314	090200	2687300	3045	3045	3045	3045	16
722	20240314	090100	2638580	3045	3040	3045	3025	147
723	20240314	090000	2192540	3045	3060	3060	3045	717