KissMeData/003240/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	183900	2120866000	789000	789000	789000	789000	34
3	20240304	183800	2120866000	789000	789000	789000	789000	0
4	20240304	183700	2120866000	789000	789000	789000	789000	0
5	20240304	183600	2120866000	789000	789000	789000	789000	0
6	20240304	183500	2120866000	789000	789000	789000	789000	0
7	20240304	183400	2120866000	789000	789000	789000	789000	0
8	20240304	183300	2120866000	789000	789000	789000	789000	0
9	20240304	183200	2120866000	789000	789000	789000	789000	0
10	20240304	183100	2120866000	789000	789000	789000	789000	0
11	20240304	183000	2120866000	789000	789000	789000	789000	0
12	20240304	182900	2120866000	789000	789000	789000	789000	0
13	20240304	182800	2120866000	789000	789000	789000	789000	0
14	20240304	182700	2120866000	789000	789000	789000	789000	0
15	20240304	182600	2120866000	789000	789000	789000	789000	0
16	20240304	182500	2120866000	789000	789000	789000	789000	0
17	20240304	182400	2120866000	789000	789000	789000	789000	0
18	20240304	182300	2120866000	789000	789000	789000	789000	0
19	20240304	182200	2120866000	789000	789000	789000	789000	0
20	20240304	182100	2120866000	789000	789000	789000	789000	0
21	20240304	182000	2120866000	789000	789000	789000	789000	0
22	20240304	181900	2120866000	789000	789000	789000	789000	0
23	20240304	181800	2120866000	789000	789000	789000	789000	0
24	20240304	181700	2120866000	789000	789000	789000	789000	0
25	20240304	181600	2120866000	789000	789000	789000	789000	0
26	20240304	181500	2120866000	789000	789000	789000	789000	0
27	20240304	181400	2120866000	789000	789000	789000	789000	0
28	20240304	181300	2120866000	789000	789000	789000	789000	0
29	20240304	181200	2120866000	789000	789000	789000	789000	0
30	20240304	181100	2120866000	789000	789000	789000	789000	0
31	20240304	181000	2120866000	789000	789000	789000	789000	0
32	20240304	180900	2120866000	789000	789000	789000	789000	34
33	20240304	180800	2120866000	789000	789000	789000	789000	0
34	20240304	180700	2120866000	789000	789000	789000	789000	0
35	20240304	180600	2120866000	789000	789000	789000	789000	0
36	20240304	180500	2120866000	789000	789000	789000	789000	0
37	20240304	180400	2120866000	789000	789000	789000	789000	0
38	20240304	180300	2120866000	789000	789000	789000	789000	0
39	20240304	180200	2120866000	789000	789000	789000	789000	0
40	20240304	180100	2120866000	789000	789000	789000	789000	0
41	20240304	180000	2120866000	789000	789000	789000	789000	0
42	20240304	175900	2120866000	789000	789000	789000	789000	0
43	20240304	175800	2120866000	789000	789000	789000	789000	0
44	20240304	175700	2120866000	789000	789000	789000	789000	0
45	20240304	175600	2120866000	789000	789000	789000	789000	0
46	20240304	175500	2120866000	789000	789000	789000	789000	0
47	20240304	175400	2120866000	789000	789000	789000	789000	0
48	20240304	175300	2120866000	789000	789000	789000	789000	0
49	20240304	175200	2120866000	789000	789000	789000	789000	0
50	20240304	175100	2120866000	789000	789000	789000	789000	0
51	20240304	175000	2120866000	789000	789000	789000	789000	0
52	20240304	174900	2120866000	789000	789000	789000	789000	0
53	20240304	174800	2120866000	789000	789000	789000	789000	0
54	20240304	174700	2120866000	789000	789000	789000	789000	0
55	20240304	174600	2120866000	789000	789000	789000	789000	0
56	20240304	174500	2120866000	789000	789000	789000	789000	0
57	20240304	174400	2120866000	789000	789000	789000	789000	0
58	20240304	174300	2120866000	789000	789000	789000	789000	0
59	20240304	174200	2120866000	789000	789000	789000	789000	0
60	20240304	174100	2120866000	789000	789000	789000	789000	0
61	20240304	174000	2120866000	789000	789000	789000	789000	0
62	20240304	173900	2120866000	789000	789000	789000	789000	34
63	20240304	173800	2120866000	789000	789000	789000	789000	0
64	20240304	173700	2120866000	789000	789000	789000	789000	0
65	20240304	173600	2120866000	789000	789000	789000	789000	0
66	20240304	173500	2120866000	789000	789000	789000	789000	0
67	20240304	173400	2120866000	789000	789000	789000	789000	0
68	20240304	173300	2120866000	789000	789000	789000	789000	0
69	20240304	173200	2120866000	789000	789000	789000	789000	0
70	20240304	173100	2120866000	789000	789000	789000	789000	0
71	20240304	173000	2120866000	789000	789000	789000	789000	0
72	20240304	172900	2120866000	789000	789000	789000	789000	0
73	20240304	172800	2120866000	789000	789000	789000	789000	0
74	20240304	172700	2120866000	789000	789000	789000	789000	0
75	20240304	172600	2120866000	789000	789000	789000	789000	0
76	20240304	172500	2120866000	789000	789000	789000	789000	0
77	20240304	172400	2120866000	789000	789000	789000	789000	0
78	20240304	172300	2120866000	789000	789000	789000	789000	0
79	20240304	172200	2120866000	789000	789000	789000	789000	0
80	20240304	172100	2120866000	789000	789000	789000	789000	0
81	20240304	172000	2120866000	789000	789000	789000	789000	0
82	20240304	171900	2120866000	789000	789000	789000	789000	0
83	20240304	171800	2120866000	789000	789000	789000	789000	0
84	20240304	171700	2120866000	789000	789000	789000	789000	0
85	20240304	171600	2120866000	789000	789000	789000	789000	0
86	20240304	171500	2120866000	789000	789000	789000	789000	0
87	20240304	171400	2120866000	789000	789000	789000	789000	0
88	20240304	171300	2120866000	789000	789000	789000	789000	0
89	20240304	171200	2120866000	789000	789000	789000	789000	0
90	20240304	171100	2120866000	789000	789000	789000	789000	0
91	20240304	171000	2120866000	789000	789000	789000	789000	0
92	20240304	170900	2120866000	789000	789000	789000	789000	34
93	20240304	170800	2120866000	789000	789000	789000	789000	0
94	20240304	170700	2120866000	789000	789000	789000	789000	0
95	20240304	170600	2120866000	789000	789000	789000	789000	0
96	20240304	170500	2120866000	789000	789000	789000	789000	0
97	20240304	170400	2120866000	789000	789000	789000	789000	0
98	20240304	170300	2120866000	789000	789000	789000	789000	0
99	20240304	170200	2120866000	789000	789000	789000	789000	0
100	20240304	170100	2120866000	789000	789000	789000	789000	0
101	20240304	170000	2120866000	789000	789000	789000	789000	0
102	20240304	165900	2120866000	789000	789000	789000	789000	0
103	20240304	165800	2120866000	789000	789000	789000	789000	0
104	20240304	165700	2120866000	789000	789000	789000	789000	0
105	20240304	165600	2120866000	789000	789000	789000	789000	0
106	20240304	165500	2120866000	789000	789000	789000	789000	0
107	20240304	165400	2120866000	789000	789000	789000	789000	0
108	20240304	165300	2120866000	789000	789000	789000	789000	0
109	20240304	165200	2120866000	789000	789000	789000	789000	0
110	20240304	165100	2120866000	789000	789000	789000	789000	0
111	20240304	165000	2120866000	789000	789000	789000	789000	0
112	20240304	164900	2120866000	789000	789000	789000	789000	0
113	20240304	164800	2120866000	789000	789000	789000	789000	0
114	20240304	164700	2120866000	789000	789000	789000	789000	0
115	20240304	164600	2120866000	789000	789000	789000	789000	0
116	20240304	164500	2120866000	789000	789000	789000	789000	0
117	20240304	164400	2120866000	789000	789000	789000	789000	0
118	20240304	164300	2120866000	789000	789000	789000	789000	0
119	20240304	164200	2120866000	789000	789000	789000	789000	0
120	20240304	164100	2120866000	789000	789000	789000	789000	0
121	20240304	164000	2120866000	789000	789000	789000	789000	0
122	20240304	163900	2120866000	789000	789000	789000	789000	34
123	20240304	163800	2120866000	789000	789000	789000	789000	0
124	20240304	163700	2120866000	789000	789000	789000	789000	0
125	20240304	163600	2120866000	789000	789000	789000	789000	0
126	20240304	163500	2120866000	789000	789000	789000	789000	0
127	20240304	163400	2120866000	789000	789000	789000	789000	0
128	20240304	163300	2120866000	789000	789000	789000	789000	0
129	20240304	163200	2120866000	789000	789000	789000	789000	0
130	20240304	163100	2120866000	789000	789000	789000	789000	0
131	20240304	163000	2120866000	789000	789000	789000	789000	0
132	20240304	162900	2120866000	789000	789000	789000	789000	0
133	20240304	162800	2120866000	789000	789000	789000	789000	0
134	20240304	162700	2120866000	789000	789000	789000	789000	0
135	20240304	162600	2120866000	789000	789000	789000	789000	0
136	20240304	162500	2120866000	789000	789000	789000	789000	0
137	20240304	162400	2120866000	789000	789000	789000	789000	0
138	20240304	162300	2120866000	789000	789000	789000	789000	0
139	20240304	162200	2120866000	789000	789000	789000	789000	0
140	20240304	162100	2120866000	789000	789000	789000	789000	0
141	20240304	162000	2120866000	789000	789000	789000	789000	0
142	20240304	161900	2120866000	789000	789000	789000	789000	0
143	20240304	161800	2120866000	789000	789000	789000	789000	0
144	20240304	161700	2120866000	789000	789000	789000	789000	0
145	20240304	161600	2120866000	789000	789000	789000	789000	0
146	20240304	161500	2120866000	789000	789000	789000	789000	0
147	20240304	161400	2120866000	789000	789000	789000	789000	0
148	20240304	161300	2120866000	789000	789000	789000	789000	0
149	20240304	161200	2120866000	789000	789000	789000	789000	0
150	20240304	161100	2120866000	789000	789000	789000	789000	0
151	20240304	161000	2120866000	789000	789000	789000	789000	0
152	20240304	160900	2120866000	789000	789000	789000	789000	34
153	20240304	160800	2120866000	789000	789000	789000	789000	0
154	20240304	160700	2120866000	789000	789000	789000	789000	0
155	20240304	160600	2120866000	789000	789000	789000	789000	0
156	20240304	160500	2120866000	789000	789000	789000	789000	0
157	20240304	160400	2120866000	789000	789000	789000	789000	0
158	20240304	160300	2120866000	789000	789000	789000	789000	0
159	20240304	160200	2120866000	789000	789000	789000	789000	0
160	20240304	160100	2120866000	789000	789000	789000	789000	0
161	20240304	160000	2120866000	789000	789000	789000	789000	0
162	20240304	155900	2120866000	789000	789000	789000	789000	0
163	20240304	155800	2120866000	789000	789000	789000	789000	0
164	20240304	155700	2120866000	789000	789000	789000	789000	0
165	20240304	155600	2120866000	789000	789000	789000	789000	0
166	20240304	155500	2120866000	789000	789000	789000	789000	0
167	20240304	155400	2120866000	789000	789000	789000	789000	0
168	20240304	155300	2120866000	789000	789000	789000	789000	0
169	20240304	155200	2120866000	789000	789000	789000	789000	0
170	20240304	155100	2120866000	789000	789000	789000	789000	0
171	20240304	155000	2120866000	789000	789000	789000	789000	0
172	20240304	154900	2120866000	789000	789000	789000	789000	0
173	20240304	154800	2120866000	789000	789000	789000	789000	0
174	20240304	154700	2120866000	789000	789000	789000	789000	0
175	20240304	154600	2120866000	789000	789000	789000	789000	0
176	20240304	154500	2120866000	789000	789000	789000	789000	0
177	20240304	154400	2120866000	789000	789000	789000	789000	0
178	20240304	154300	2120866000	789000	789000	789000	789000	0
179	20240304	154200	2120866000	789000	789000	789000	789000	0
180	20240304	154100	2120866000	789000	789000	789000	789000	0
181	20240304	154000	2120866000	789000	789000	789000	789000	0
182	20240304	153900	2120866000	789000	789000	789000	789000	34
183	20240304	153800	2120866000	789000	789000	789000	789000	0
184	20240304	153700	2120866000	789000	789000	789000	789000	0
185	20240304	153600	2120866000	789000	789000	789000	789000	0
186	20240304	153500	2120866000	789000	789000	789000	789000	0
187	20240304	153400	2120866000	789000	789000	789000	789000	0
188	20240304	153300	2120866000	789000	789000	789000	789000	0
189	20240304	153200	2120866000	789000	789000	789000	789000	0
190	20240304	153100	2120866000	789000	789000	789000	789000	0
191	20240304	153000	2120866000	789000	789000	789000	789000	34
192	20240304	152900	2094040000	786000	786000	786000	786000	0
193	20240304	152800	2094040000	786000	786000	786000	786000	0
194	20240304	152700	2094040000	786000	786000	786000	786000	0
195	20240304	152600	2094040000	786000	786000	786000	786000	0
196	20240304	152500	2094040000	786000	786000	786000	786000	0
197	20240304	152400	2094040000	786000	786000	786000	786000	0
198	20240304	152300	2094040000	786000	786000	786000	786000	0
199	20240304	152200	2094040000	786000	786000	786000	786000	0
200	20240304	152100	2094040000	786000	786000	786000	786000	0
201	20240304	152000	2094040000	786000	786000	786000	786000	0
202	20240304	151900	2094040000	786000	786000	786000	785000	9
203	20240304	151800	2086967000	788000	786000	788000	786000	9
204	20240304	151700	2079887000	787000	789000	789000	787000	89
205	20240304	151600	2009725000	788000	788000	788000	788000	0
206	20240304	151500	2009725000	788000	786000	788000	786000	17
207	20240304	151400	1996339000	786000	787000	787000	786000	8
208	20240304	151300	1990044000	787000	787000	787000	787000	13
209	20240304	151200	1979813000	788000	788000	788000	788000	9
210	20240304	151100	1972721000	788000	788000	788000	788000	2
211	20240304	151000	1971145000	788000	788000	788000	788000	1
212	20240304	150900	1970357000	788000	789000	789000	788000	6
213	20240304	150800	1965624000	789000	788000	789000	788000	19
214	20240304	150700	1950634000	788000	788000	788000	788000	1
215	20240304	150600	1949846000	789000	789000	789000	789000	28
216	20240304	150500	1927754000	789000	789000	789000	789000	2
217	20240304	150400	1926176000	789000	788000	789000	788000	2
218	20240304	150300	1924599000	788000	788000	788000	788000	2
219	20240304	150200	1923023000	788000	792000	792000	788000	98
220	20240304	150100	1845639000	792000	792000	792000	792000	1
221	20240304	150000	1844847000	795000	793000	795000	793000	3
222	20240304	145900	1842464000	792000	793000	795000	792000	3
223	20240304	145800	1840084000	795000	793000	795000	793000	2
224	20240304	145700	1838496000	793000	794000	794000	793000	3
225	20240304	145600	1836115000	793000	793000	793000	793000	0
226	20240304	145500	1836115000	793000	792000	793000	792000	14
227	20240304	145400	1825014000	792000	792000	792000	792000	2
228	20240304	145300	1823430000	792000	792000	792000	792000	3
229	20240304	145200	1821054000	793000	792000	793000	792000	15
230	20240304	145100	1809169000	792000	793000	793000	792000	5
231	20240304	145000	1805208000	792000	793000	793000	792000	2
232	20240304	144900	1803623000	792000	792000	793000	792000	6
233	20240304	144800	1798869000	792000	793000	793000	792000	6
234	20240304	144700	1794112000	792000	792000	792000	792000	1
235	20240304	144600	1793320000	792000	797000	797000	792000	28
236	20240304	144500	1771069000	797000	797000	797000	797000	1
237	20240304	144400	1770272000	797000	797000	797000	797000	0
238	20240304	144300	1770272000	797000	797000	797000	797000	3
239	20240304	144200	1767881000	797000	797000	797000	797000	3
240	20240304	144100	1765490000	797000	797000	797000	797000	0
241	20240304	144000	1765490000	797000	797000	797000	797000	2
242	20240304	143900	1763896000	797000	797000	797000	797000	4
243	20240304	143800	1760708000	797000	797000	797000	797000	0
244	20240304	143700	1760708000	797000	797000	797000	797000	3
245	20240304	143600	1758317000	795000	795000	795000	795000	0
246	20240304	143500	1758317000	795000	797000	797000	795000	10
247	20240304	143400	1750363000	797000	797000	797000	797000	3
248	20240304	143300	1747972000	797000	797000	797000	797000	2
249	20240304	143200	1746378000	794000	794000	794000	794000	0
250	20240304	143100	1746378000	794000	794000	794000	794000	1
251	20240304	143000	1745584000	793000	793000	793000	793000	0
252	20240304	142900	1745584000	793000	796000	796000	793000	6
253	20240304	142800	1740816000	796000	796000	796000	796000	3
254	20240304	142700	1738428000	796000	796000	796000	796000	2
255	20240304	142600	1736836000	795000	799000	799000	795000	36
256	20240304	142500	1708151000	800000	800000	800000	800000	0
257	20240304	142400	1708151000	800000	801000	801000	800000	5
258	20240304	142300	1704148000	800000	800000	800000	800000	0
259	20240304	142200	1704148000	800000	800000	800000	800000	0
260	20240304	142100	1704148000	800000	800000	800000	800000	2
261	20240304	142000	1702548000	800000	802000	802000	800000	3
262	20240304	141900	1700144000	801000	801000	801000	801000	2
263	20240304	141800	1698542000	801000	800000	801000	800000	12
264	20240304	141700	1688939000	800000	800000	800000	800000	0
265	20240304	141600	1688939000	800000	800000	800000	800000	0
266	20240304	141500	1688939000	800000	800000	800000	800000	2
267	20240304	141400	1687339000	798000	798000	798000	798000	7
268	20240304	141300	1681753000	795000	795000	795000	795000	0
269	20240304	141200	1681753000	795000	795000	795000	795000	0
270	20240304	141100	1681753000	795000	795000	795000	795000	0
271	20240304	141000	1681753000	795000	797000	797000	794000	32
272	20240304	140900	1656310000	797000	797000	797000	797000	0
273	20240304	140800	1656310000	797000	800000	800000	797000	57
274	20240304	140700	1610725000	801000	801000	801000	801000	0
275	20240304	140600	1610725000	801000	801000	801000	801000	5
276	20240304	140500	1606720000	802000	802000	802000	802000	1
277	20240304	140400	1605918000	802000	802000	802000	802000	5
278	20240304	140300	1601908000	802000	802000	802000	802000	0
279	20240304	140200	1601908000	802000	802000	802000	802000	2
280	20240304	140100	1600304000	802000	802000	802000	802000	2
281	20240304	140000	1598700000	802000	802000	802000	802000	0
282	20240304	135900	1598700000	802000	802000	802000	802000	2
283	20240304	135800	1597096000	801000	802000	802000	801000	3
284	20240304	135700	1594691000	802000	802000	802000	802000	0
285	20240304	135600	1594691000	802000	802000	802000	802000	1
286	20240304	135500	1593889000	803000	804000	804000	803000	12
287	20240304	135400	1584250000	804000	805000	805000	804000	6
288	20240304	135300	1579425000	805000	807000	807000	805000	5
289	20240304	135200	1575396000	804000	805000	805000	804000	2
290	20240304	135100	1573787000	803000	803000	803000	803000	0
291	20240304	135000	1573787000	803000	801000	803000	801000	16
292	20240304	134900	1560964000	800000	800000	800000	800000	11
293	20240304	134800	1552164000	800000	800000	800000	800000	0
294	20240304	134700	1552164000	800000	799000	800000	799000	3
295	20240304	134600	1549765000	800000	800000	800000	800000	2
296	20240304	134500	1548165000	800000	800000	800000	800000	0
297	20240304	134400	1548165000	800000	800000	800000	800000	4
298	20240304	134300	1544965000	800000	800000	800000	800000	2
299	20240304	134200	1543365000	799000	799000	799000	799000	2
300	20240304	134100	1541767000	799000	799000	799000	799000	1
301	20240304	134000	1540968000	800000	801000	801000	800000	7
302	20240304	133900	1535365000	801000	801000	801000	801000	3
303	20240304	133800	1532962000	800000	800000	800000	800000	0
304	20240304	133700	1532962000	800000	800000	800000	800000	2
305	20240304	133600	1531362000	799000	799000	799000	799000	0
306	20240304	133500	1531362000	799000	799000	799000	799000	0
307	20240304	133400	1531362000	799000	802000	802000	799000	3
308	20240304	133300	1528959000	803000	802000	803000	800000	39
309	20240304	133200	1497674000	801000	801000	801000	801000	1
310	20240304	133100	1496873000	801000	801000	801000	801000	6
311	20240304	133000	1492067000	801000	802000	802000	801000	24
312	20240304	132900	1472827000	803000	803000	803000	803000	0
313	20240304	132800	1472827000	803000	803000	803000	803000	2
314	20240304	132700	1471221000	802000	804000	804000	802000	17
315	20240304	132600	1457575000	807000	809000	809000	806000	22
316	20240304	132500	1439782000	803000	803000	803000	803000	9
317	20240304	132400	1432555000	805000	803000	805000	803000	15
318	20240304	132300	1420508000	802000	802000	802000	802000	0
319	20240304	132200	1420508000	802000	802000	802000	802000	7
320	20240304	132100	1414894000	801000	802000	802000	801000	47
321	20240304	132000	1377202000	803000	804000	804000	803000	3
322	20240304	131900	1374792000	805000	805000	805000	805000	2
323	20240304	131800	1373182000	805000	807000	807000	805000	18
324	20240304	131700	1358658000	809000	811000	811000	809000	14
325	20240304	131600	1347317000	812000	811000	812000	811000	6
326	20240304	131500	1342449000	813000	813000	813000	813000	0
327	20240304	131400	1342449000	813000	810000	813000	810000	3
328	20240304	131300	1340013000	809000	812000	812000	809000	16
329	20240304	131200	1327030000	813000	813000	813000	813000	0
330	20240304	131100	1327030000	813000	809000	813000	809000	22
331	20240304	131000	1309148000	813000	813000	813000	813000	3
332	20240304	130900	1306709000	809000	813000	813000	809000	59
333	20240304	130800	1258844000	812000	808000	812000	808000	94
334	20240304	130700	1182776000	807000	808000	810000	807000	28
335	20240304	130600	1160136000	807000	806000	807000	806000	37
336	20240304	130500	1130304000	804000	805000	806000	804000	21
337	20240304	130400	1113400000	805000	804000	806000	804000	14
338	20240304	130300	1102133000	804000	801000	804000	801000	71
339	20240304	130200	1045187000	801000	801000	802000	801000	8
340	20240304	130100	1038776000	802000	802000	802000	802000	7
341	20240304	130000	1033162000	802000	799000	802000	799000	4
342	20240304	125900	1029957000	802000	800000	802000	800000	5
343	20240304	125800	1025951000	802000	801000	802000	801000	7
344	20240304	125700	1020342000	801000	801000	801000	801000	10
345	20240304	125600	1012332000	801000	801000	801000	801000	6
346	20240304	125500	1007526000	801000	801000	801000	801000	2
347	20240304	125400	1005924000	800000	800000	800000	800000	9
348	20240304	125300	998724000	800000	799000	800000	799000	18
349	20240304	125200	984341000	799000	799000	799000	799000	2
350	20240304	125100	982743000	798000	798000	798000	798000	3
351	20240304	125000	980349000	797000	797000	797000	797000	3
352	20240304	124900	977958000	797000	797000	797000	797000	1
353	20240304	124800	977161000	797000	797000	797000	797000	0
354	20240304	124700	977161000	797000	797000	797000	797000	3
355	20240304	124600	974770000	797000	797000	797000	797000	3
356	20240304	124500	972379000	797000	797000	797000	797000	0
357	20240304	124400	972379000	797000	797000	797000	797000	2
358	20240304	124300	970785000	797000	797000	797000	797000	2
359	20240304	124200	969191000	798000	798000	798000	798000	0
360	20240304	124100	969191000	798000	798000	798000	798000	6
361	20240304	124000	964403000	798000	798000	798000	798000	2
362	20240304	123900	962807000	797000	797000	797000	797000	1
363	20240304	123800	962010000	797000	797000	797000	797000	1
364	20240304	123700	961213000	797000	797000	797000	797000	2
365	20240304	123600	959619000	797000	797000	797000	797000	0
366	20240304	123500	959619000	797000	797000	797000	797000	2
367	20240304	123400	958025000	796000	798000	798000	796000	11
368	20240304	123300	949257000	797000	797000	797000	797000	1
369	20240304	123200	948460000	798000	798000	798000	798000	1
370	20240304	123100	947662000	798000	798000	798000	798000	3
371	20240304	123000	945268000	799000	799000	799000	799000	0
372	20240304	122900	945268000	799000	799000	799000	799000	3
373	20240304	122800	942871000	799000	799000	799000	799000	1
374	20240304	122700	942072000	798000	798000	798000	798000	3
375	20240304	122600	939678000	799000	799000	799000	799000	2
376	20240304	122500	938080000	798000	799000	799000	798000	4
377	20240304	122400	934886000	799000	799000	799000	799000	1
378	20240304	122300	934087000	799000	799000	799000	799000	2
379	20240304	122200	932489000	799000	799000	799000	799000	2
380	20240304	122100	930891000	799000	799000	799000	799000	0
381	20240304	122000	930891000	799000	799000	799000	799000	2
382	20240304	121900	929293000	799000	799000	799000	799000	3
383	20240304	121800	926896000	799000	799000	799000	799000	1
384	20240304	121700	926097000	798000	798000	798000	798000	0
385	20240304	121600	926097000	798000	799000	799000	798000	3
386	20240304	121500	923701000	799000	799000	799000	799000	2
387	20240304	121400	922103000	799000	799000	799000	799000	1
388	20240304	121300	921304000	799000	799000	799000	799000	2
389	20240304	121200	919706000	799000	799000	799000	799000	2
390	20240304	121100	918108000	799000	799000	799000	799000	0
391	20240304	121000	918108000	799000	799000	799000	799000	2
392	20240304	120900	916510000	799000	799000	799000	799000	2
393	20240304	120800	914912000	798000	798000	798000	798000	0
394	20240304	120700	914912000	798000	798000	798000	798000	2
395	20240304	120600	913316000	798000	797000	798000	797000	3
396	20240304	120500	910923000	798000	798000	798000	798000	0
397	20240304	120400	910923000	798000	798000	798000	798000	3
398	20240304	120300	908529000	799000	799000	799000	799000	1
399	20240304	120200	907730000	799000	799000	799000	799000	1
400	20240304	120100	906931000	799000	799000	799000	799000	2
401	20240304	120000	905333000	799000	799000	799000	799000	3
402	20240304	115900	902936000	799000	799000	799000	799000	1
403	20240304	115800	902137000	799000	799000	799000	799000	2
404	20240304	115700	900539000	799000	799000	799000	799000	2
405	20240304	115600	898941000	799000	799000	799000	799000	1
406	20240304	115500	898142000	799000	799000	799000	799000	2
407	20240304	115400	896544000	798000	799000	799000	798000	3
408	20240304	115300	894148000	799000	799000	799000	799000	0
409	20240304	115200	894148000	799000	799000	799000	799000	2
410	20240304	115100	892550000	799000	798000	799000	798000	4
411	20240304	115000	889356000	797000	797000	797000	797000	0
412	20240304	114900	889356000	797000	797000	797000	797000	2
413	20240304	114800	887762000	797000	797000	797000	797000	2
414	20240304	114700	886168000	798000	798000	798000	798000	0
415	20240304	114600	886168000	798000	798000	799000	798000	4
416	20240304	114500	882975000	798000	799000	799000	798000	4
417	20240304	114400	879781000	799000	799000	799000	799000	5
418	20240304	114300	875786000	799000	799000	799000	799000	0
419	20240304	114200	875786000	799000	799000	799000	799000	1
420	20240304	114100	874987000	798000	798000	798000	798000	2
421	20240304	114000	873391000	798000	798000	798000	798000	1
422	20240304	113900	872593000	798000	798000	798000	798000	2
423	20240304	113800	870997000	798000	798000	798000	798000	0
424	20240304	113700	870997000	798000	798000	798000	798000	4
425	20240304	113600	867805000	799000	799000	799000	799000	3
426	20240304	113500	865408000	799000	799000	799000	799000	2
427	20240304	113400	863810000	799000	799000	799000	799000	0
428	20240304	113300	863810000	799000	799000	799000	799000	3
429	20240304	113200	861413000	799000	799000	799000	799000	2
430	20240304	113100	859815000	799000	799000	799000	799000	0
431	20240304	113000	859815000	799000	799000	799000	799000	3
432	20240304	112900	857418000	799000	799000	799000	799000	3
433	20240304	112800	855021000	799000	799000	799000	799000	1
434	20240304	112700	854222000	797000	797000	797000	797000	1
435	20240304	112600	853425000	798000	798000	798000	798000	0
436	20240304	112500	853425000	798000	799000	799000	798000	5
437	20240304	112400	849432000	797000	798000	798000	797000	4
438	20240304	112300	846243000	798000	798000	798000	798000	0
439	20240304	112200	846243000	798000	798000	798000	798000	0
440	20240304	112100	846243000	798000	798000	798000	798000	3
441	20240304	112000	843849000	799000	799000	799000	799000	3
442	20240304	111900	841452000	798000	799000	799000	798000	3
443	20240304	111800	839056000	799000	799000	799000	799000	0
444	20240304	111700	839056000	799000	799000	799000	799000	2
445	20240304	111600	837458000	799000	799000	799000	799000	4
446	20240304	111500	834262000	799000	799000	799000	799000	4
447	20240304	111400	831066000	800000	800000	800000	800000	0
448	20240304	111300	831066000	800000	800000	800000	800000	0
449	20240304	111200	831066000	800000	800000	800000	800000	2
450	20240304	111100	829466000	800000	801000	801000	800000	7
451	20240304	111000	823863000	801000	801000	801000	801000	3
452	20240304	110900	821460000	801000	801000	801000	801000	0
453	20240304	110800	821460000	801000	801000	801000	801000	3
454	20240304	110700	819057000	801000	800000	801000	800000	49
455	20240304	110600	779832000	798000	798000	798000	798000	2
456	20240304	110500	778236000	800000	800000	800000	800000	3
457	20240304	110400	775836000	800000	799000	800000	799000	21
458	20240304	110300	759044000	799000	797000	799000	797000	50
459	20240304	110200	719148000	795000	796000	796000	795000	3
460	20240304	110100	716761000	799000	799000	799000	799000	0
461	20240304	110000	716761000	799000	798000	799000	798000	2
462	20240304	105900	715164000	799000	798000	799000	798000	12
463	20240304	105800	705583000	798000	798000	798000	798000	2
464	20240304	105700	703987000	798000	798000	798000	798000	4
465	20240304	105600	700795000	797000	797000	797000	797000	19
466	20240304	105500	685652000	796000	796000	796000	796000	5
467	20240304	105400	681672000	796000	796000	796000	796000	1
468	20240304	105300	680876000	796000	796000	796000	796000	0
469	20240304	105200	680876000	796000	796000	796000	796000	2
470	20240304	105100	679284000	792000	792000	792000	792000	0
471	20240304	105000	679284000	792000	794000	794000	792000	4
472	20240304	104900	676112000	791000	791000	791000	790000	12
473	20240304	104800	666630000	792000	795000	797000	792000	16
474	20240304	104700	653931000	797000	797000	797000	797000	0
475	20240304	104600	653931000	797000	795000	797000	795000	20
476	20240304	104500	638027000	796000	796000	796000	796000	5
477	20240304	104400	634047000	799000	795000	799000	795000	20
478	20240304	104300	618143000	791000	791000	791000	791000	0
479	20240304	104200	618143000	791000	793000	793000	791000	5
480	20240304	104100	614180000	795000	796000	796000	795000	2
481	20240304	104000	612589000	796000	797000	797000	796000	4
482	20240304	103900	609404000	797000	799000	799000	797000	11
483	20240304	103800	600633000	798000	798000	798000	798000	4
484	20240304	103700	597441000	798000	798000	798000	798000	1
485	20240304	103600	596643000	799000	799000	799000	799000	1
486	20240304	103500	595844000	798000	798000	798000	798000	0
487	20240304	103400	595844000	798000	798000	798000	798000	2
488	20240304	103300	594248000	799000	799000	799000	798000	11
489	20240304	103200	585460000	799000	798000	799000	798000	4
490	20240304	103100	582266000	798000	798000	798000	798000	1
491	20240304	103000	581468000	798000	798000	798000	798000	2
492	20240304	102900	579872000	797000	798000	798000	797000	4
493	20240304	102800	576683000	798000	798000	798000	798000	1
494	20240304	102700	575885000	797000	797000	797000	797000	2
495	20240304	102600	574291000	796000	796000	796000	796000	4
496	20240304	102500	571107000	796000	796000	796000	796000	0
497	20240304	102400	571107000	796000	796000	796000	796000	1
498	20240304	102300	570311000	796000	796000	796000	796000	0
499	20240304	102200	570311000	796000	797000	797000	796000	3
500	20240304	102100	567922000	797000	797000	797000	797000	2
501	20240304	102000	566328000	797000	798000	798000	797000	4
502	20240304	101900	563137000	798000	798000	798000	798000	4
503	20240304	101800	559945000	798000	797000	798000	797000	9
504	20240304	101700	552766000	795000	794000	795000	794000	30
505	20240304	101600	528917000	794000	794000	794000	794000	1
506	20240304	101500	528123000	794000	794000	794000	794000	1
507	20240304	101400	527329000	793000	793000	794000	793000	8
508	20240304	101300	520983000	794000	794000	794000	794000	2
509	20240304	101200	519395000	794000	793000	794000	793000	2
510	20240304	101100	517808000	793000	793000	793000	793000	0
511	20240304	101000	517808000	793000	793000	793000	793000	3
512	20240304	100900	515429000	792000	792000	792000	792000	2
513	20240304	100800	513845000	792000	790000	792000	790000	10
514	20240304	100700	505943000	790000	791000	791000	790000	9
515	20240304	100600	498825000	791000	791000	792000	791000	7
516	20240304	100500	493287000	792000	792000	792000	792000	9
517	20240304	100400	486159000	793000	791000	793000	791000	4
518	20240304	100300	482991000	791000	792000	792000	791000	4
519	20240304	100200	479826000	792000	792000	792000	792000	0
520	20240304	100100	479826000	792000	792000	792000	792000	2
521	20240304	100000	478242000	794000	794000	794000	791000	5
522	20240304	095900	474279000	793000	793000	793000	793000	4
523	20240304	095800	471107000	794000	793000	794000	793000	3
524	20240304	095700	468727000	794000	794000	794000	794000	0
525	20240304	095600	468727000	794000	794000	794000	794000	1
526	20240304	095500	467933000	792000	794000	794000	792000	15
527	20240304	095400	456034000	795000	795000	795000	795000	0
528	20240304	095300	456034000	795000	793000	795000	793000	4
529	20240304	095200	452856000	793000	795000	795000	793000	6
530	20240304	095100	448092000	792000	792000	792000	792000	1
531	20240304	095000	447300000	795000	795000	795000	795000	2
532	20240304	094900	445710000	795000	794000	795000	794000	25
533	20240304	094800	425838000	794000	793000	794000	793000	12
534	20240304	094700	416320000	793000	789000	793000	789000	60
535	20240304	094600	368902000	785000	785000	785000	785000	0
536	20240304	094500	368902000	785000	789000	789000	785000	15
537	20240304	094400	357109000	790000	791000	791000	789000	16
538	20240304	094300	344477000	791000	793000	793000	791000	9
539	20240304	094200	337353000	793000	793000	793000	793000	0
540	20240304	094100	337353000	793000	793000	793000	793000	2
541	20240304	094000	335767000	793000	792000	793000	792000	2
542	20240304	093900	334182000	792000	794000	794000	792000	16
543	20240304	093800	321497000	794000	793000	798000	793000	36
544	20240304	093700	292863000	793000	793000	793000	793000	5
545	20240304	093600	288898000	793000	792000	793000	792000	19
546	20240304	093500	273832000	791000	790000	791000	790000	28
547	20240304	093400	251702000	789000	787000	789000	787000	11
548	20240304	093300	243030000	786000	782000	786000	782000	37
549	20240304	093200	214025000	781000	779000	781000	778000	18
550	20240304	093100	199989000	779000	779000	779000	779000	1
551	20240304	093000	199210000	778000	778000	778000	778000	15
552	20240304	092900	187540000	774000	775000	775000	774000	14
553	20240304	092800	176702000	777000	777000	777000	777000	5
554	20240304	092700	172817000	775000	775000	775000	775000	0
555	20240304	092600	172817000	775000	775000	775000	775000	11
556	20240304	092500	164292000	775000	778000	778000	775000	6
557	20240304	092400	159628000	778000	778000	778000	778000	3
558	20240304	092300	157294000	778000	778000	778000	778000	0
559	20240304	092200	157294000	778000	778000	778000	778000	1
560	20240304	092100	156516000	777000	777000	777000	777000	0
561	20240304	092000	156516000	777000	777000	777000	777000	12
562	20240304	091900	147192000	776000	776000	776000	776000	4
563	20240304	091800	144088000	776000	774000	776000	772000	16
564	20240304	091700	131720000	774000	774000	774000	774000	2
565	20240304	091600	130172000	776000	773000	776000	773000	3
566	20240304	091500	127847000	778000	778000	778000	778000	0
567	20240304	091400	127847000	778000	778000	778000	778000	0
568	20240304	091300	127847000	778000	778000	778000	778000	0
569	20240304	091200	127847000	778000	778000	778000	778000	1
570	20240304	091100	127069000	778000	771000	778000	771000	5
571	20240304	091000	123200000	772000	772000	772000	772000	2
572	20240304	090900	121656000	771000	770000	771000	770000	5
573	20240304	090800	117802000	771000	771000	771000	769000	5
574	20240304	090700	113950000	775000	776000	776000	775000	44
575	20240304	090600	79840000	776000	782000	782000	776000	65
576	20240304	090500	29108000	782000	783000	783000	782000	8
577	20240304	090400	22849000	783000	784000	784000	783000	11
578	20240304	090300	14233000	785000	793000	793000	785000	2
579	20240304	090200	12655000	785000	794000	794000	785000	6
580	20240304	090100	7900000	794000	794000	794000	794000	5
581	20240304	090000	3930000	786000	786000	786000	786000	5