KissMeData/003920/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	184100	956308000	573000	573000	573000	573000	10
3	20240304	184000	956308000	573000	573000	573000	573000	0
4	20240304	183900	956308000	573000	573000	573000	573000	0
5	20240304	183800	956308000	573000	573000	573000	573000	0
6	20240304	183700	956308000	573000	573000	573000	573000	0
7	20240304	183600	956308000	573000	573000	573000	573000	0
8	20240304	183500	956308000	573000	573000	573000	573000	0
9	20240304	183400	956308000	573000	573000	573000	573000	0
10	20240304	183300	956308000	573000	573000	573000	573000	0
11	20240304	183200	956308000	573000	573000	573000	573000	0
12	20240304	183100	956308000	573000	573000	573000	573000	0
13	20240304	183000	956308000	573000	573000	573000	573000	0
14	20240304	182900	956308000	573000	573000	573000	573000	0
15	20240304	182800	956308000	573000	573000	573000	573000	0
16	20240304	182700	956308000	573000	573000	573000	573000	0
17	20240304	182600	956308000	573000	573000	573000	573000	0
18	20240304	182500	956308000	573000	573000	573000	573000	0
19	20240304	182400	956308000	573000	573000	573000	573000	0
20	20240304	182300	956308000	573000	573000	573000	573000	0
21	20240304	182200	956308000	573000	573000	573000	573000	0
22	20240304	182100	956308000	573000	573000	573000	573000	0
23	20240304	182000	956308000	573000	573000	573000	573000	0
24	20240304	181900	956308000	573000	573000	573000	573000	0
25	20240304	181800	956308000	573000	573000	573000	573000	0
26	20240304	181700	956308000	573000	573000	573000	573000	0
27	20240304	181600	956308000	573000	573000	573000	573000	0
28	20240304	181500	956308000	573000	573000	573000	573000	0
29	20240304	181400	956308000	573000	573000	573000	573000	0
30	20240304	181300	956308000	573000	573000	573000	573000	0
31	20240304	181200	956308000	573000	573000	573000	573000	0
32	20240304	181100	956308000	573000	573000	573000	573000	10
33	20240304	181000	956308000	573000	573000	573000	573000	0
34	20240304	180900	956308000	573000	573000	573000	573000	0
35	20240304	180800	956308000	573000	573000	573000	573000	0
36	20240304	180700	956308000	573000	573000	573000	573000	0
37	20240304	180600	956308000	573000	573000	573000	573000	0
38	20240304	180500	956308000	573000	573000	573000	573000	0
39	20240304	180400	956308000	573000	573000	573000	573000	0
40	20240304	180300	956308000	573000	573000	573000	573000	0
41	20240304	180200	956308000	573000	573000	573000	573000	0
42	20240304	180100	956308000	573000	573000	573000	573000	0
43	20240304	180000	956308000	573000	573000	573000	573000	0
44	20240304	175900	956308000	573000	573000	573000	573000	0
45	20240304	175800	956308000	573000	573000	573000	573000	0
46	20240304	175700	956308000	573000	573000	573000	573000	0
47	20240304	175600	956308000	573000	573000	573000	573000	0
48	20240304	175500	956308000	573000	573000	573000	573000	0
49	20240304	175400	956308000	573000	573000	573000	573000	0
50	20240304	175300	956308000	573000	573000	573000	573000	0
51	20240304	175200	956308000	573000	573000	573000	573000	0
52	20240304	175100	956308000	573000	573000	573000	573000	0
53	20240304	175000	956308000	573000	573000	573000	573000	0
54	20240304	174900	956308000	573000	573000	573000	573000	0
55	20240304	174800	956308000	573000	573000	573000	573000	0
56	20240304	174700	956308000	573000	573000	573000	573000	0
57	20240304	174600	956308000	573000	573000	573000	573000	0
58	20240304	174500	956308000	573000	573000	573000	573000	0
59	20240304	174400	956308000	573000	573000	573000	573000	0
60	20240304	174300	956308000	573000	573000	573000	573000	0
61	20240304	174200	956308000	573000	573000	573000	573000	0
62	20240304	174100	956308000	573000	573000	573000	573000	10
63	20240304	174000	956308000	573000	573000	573000	573000	0
64	20240304	173900	956308000	573000	573000	573000	573000	0
65	20240304	173800	956308000	573000	573000	573000	573000	0
66	20240304	173700	956308000	573000	573000	573000	573000	0
67	20240304	173600	956308000	573000	573000	573000	573000	0
68	20240304	173500	956308000	573000	573000	573000	573000	0
69	20240304	173400	956308000	573000	573000	573000	573000	0
70	20240304	173300	956308000	573000	573000	573000	573000	0
71	20240304	173200	956308000	573000	573000	573000	573000	0
72	20240304	173100	956308000	573000	573000	573000	573000	0
73	20240304	173000	956308000	573000	573000	573000	573000	0
74	20240304	172900	956308000	573000	573000	573000	573000	0
75	20240304	172800	956308000	573000	573000	573000	573000	0
76	20240304	172700	956308000	573000	573000	573000	573000	0
77	20240304	172600	956308000	573000	573000	573000	573000	0
78	20240304	172500	956308000	573000	573000	573000	573000	0
79	20240304	172400	956308000	573000	573000	573000	573000	0
80	20240304	172300	956308000	573000	573000	573000	573000	0
81	20240304	172200	956308000	573000	573000	573000	573000	0
82	20240304	172100	956308000	573000	573000	573000	573000	0
83	20240304	172000	956308000	573000	573000	573000	573000	0
84	20240304	171900	956308000	573000	573000	573000	573000	0
85	20240304	171800	956308000	573000	573000	573000	573000	0
86	20240304	171700	956308000	573000	573000	573000	573000	0
87	20240304	171600	956308000	573000	573000	573000	573000	0
88	20240304	171500	956308000	573000	573000	573000	573000	0
89	20240304	171400	956308000	573000	573000	573000	573000	0
90	20240304	171300	956308000	573000	573000	573000	573000	0
91	20240304	171200	956308000	573000	573000	573000	573000	0
92	20240304	171100	956308000	573000	573000	573000	573000	10
93	20240304	171000	956308000	573000	573000	573000	573000	0
94	20240304	170900	956308000	573000	573000	573000	573000	0
95	20240304	170800	956308000	573000	573000	573000	573000	0
96	20240304	170700	956308000	573000	573000	573000	573000	0
97	20240304	170600	956308000	573000	573000	573000	573000	0
98	20240304	170500	956308000	573000	573000	573000	573000	0
99	20240304	170400	956308000	573000	573000	573000	573000	0
100	20240304	170300	956308000	573000	573000	573000	573000	0
101	20240304	170200	956308000	573000	573000	573000	573000	0
102	20240304	170100	956308000	573000	573000	573000	573000	0
103	20240304	170000	956308000	573000	573000	573000	573000	0
104	20240304	165900	956308000	573000	573000	573000	573000	0
105	20240304	165800	956308000	573000	573000	573000	573000	0
106	20240304	165700	956308000	573000	573000	573000	573000	0
107	20240304	165600	956308000	573000	573000	573000	573000	0
108	20240304	165500	956308000	573000	573000	573000	573000	0
109	20240304	165400	956308000	573000	573000	573000	573000	0
110	20240304	165300	956308000	573000	573000	573000	573000	0
111	20240304	165200	956308000	573000	573000	573000	573000	0
112	20240304	165100	956308000	573000	573000	573000	573000	0
113	20240304	165000	956308000	573000	573000	573000	573000	0
114	20240304	164900	956308000	573000	573000	573000	573000	0
115	20240304	164800	956308000	573000	573000	573000	573000	0
116	20240304	164700	956308000	573000	573000	573000	573000	0
117	20240304	164600	956308000	573000	573000	573000	573000	0
118	20240304	164500	956308000	573000	573000	573000	573000	0
119	20240304	164400	956308000	573000	573000	573000	573000	0
120	20240304	164300	956308000	573000	573000	573000	573000	0
121	20240304	164200	956308000	573000	573000	573000	573000	0
122	20240304	164100	956308000	573000	573000	573000	573000	10
123	20240304	164000	956308000	573000	573000	573000	573000	0
124	20240304	163900	956308000	573000	573000	573000	573000	0
125	20240304	163800	956308000	573000	573000	573000	573000	0
126	20240304	163700	956308000	573000	573000	573000	573000	0
127	20240304	163600	956308000	573000	573000	573000	573000	0
128	20240304	163500	956308000	573000	573000	573000	573000	0
129	20240304	163400	956308000	573000	573000	573000	573000	0
130	20240304	163300	956308000	573000	573000	573000	573000	0
131	20240304	163200	956308000	573000	573000	573000	573000	0
132	20240304	163100	956308000	573000	573000	573000	573000	0
133	20240304	163000	956308000	573000	573000	573000	573000	0
134	20240304	162900	956308000	573000	573000	573000	573000	0
135	20240304	162800	956308000	573000	573000	573000	573000	0
136	20240304	162700	956308000	573000	573000	573000	573000	0
137	20240304	162600	956308000	573000	573000	573000	573000	0
138	20240304	162500	956308000	573000	573000	573000	573000	0
139	20240304	162400	956308000	573000	573000	573000	573000	0
140	20240304	162300	956308000	573000	573000	573000	573000	0
141	20240304	162200	956308000	573000	573000	573000	573000	0
142	20240304	162100	956308000	573000	573000	573000	573000	0
143	20240304	162000	956308000	573000	573000	573000	573000	0
144	20240304	161900	956308000	573000	573000	573000	573000	0
145	20240304	161800	956308000	573000	573000	573000	573000	0
146	20240304	161700	956308000	573000	573000	573000	573000	0
147	20240304	161600	956308000	573000	573000	573000	573000	0
148	20240304	161500	956308000	573000	573000	573000	573000	0
149	20240304	161400	956308000	573000	573000	573000	573000	0
150	20240304	161300	956308000	573000	573000	573000	573000	0
151	20240304	161200	956308000	573000	573000	573000	573000	0
152	20240304	161100	956308000	573000	573000	573000	573000	10
153	20240304	161000	956308000	573000	573000	573000	573000	0
154	20240304	160900	956308000	573000	573000	573000	573000	0
155	20240304	160800	956308000	573000	573000	573000	573000	0
156	20240304	160700	956308000	573000	573000	573000	573000	0
157	20240304	160600	956308000	573000	573000	573000	573000	0
158	20240304	160500	956308000	573000	573000	573000	573000	0
159	20240304	160400	956308000	573000	573000	573000	573000	0
160	20240304	160300	956308000	573000	573000	573000	573000	0
161	20240304	160200	956308000	573000	573000	573000	573000	0
162	20240304	160100	956308000	573000	573000	573000	573000	0
163	20240304	160000	956308000	573000	573000	573000	573000	0
164	20240304	155900	956308000	573000	573000	573000	573000	0
165	20240304	155800	956308000	573000	573000	573000	573000	0
166	20240304	155700	956308000	573000	573000	573000	573000	0
167	20240304	155600	956308000	573000	573000	573000	573000	0
168	20240304	155500	956308000	573000	573000	573000	573000	0
169	20240304	155400	956308000	573000	573000	573000	573000	0
170	20240304	155300	956308000	573000	573000	573000	573000	0
171	20240304	155200	956308000	573000	573000	573000	573000	0
172	20240304	155100	956308000	573000	573000	573000	573000	0
173	20240304	155000	956308000	573000	573000	573000	573000	0
174	20240304	154900	956308000	573000	573000	573000	573000	0
175	20240304	154800	956308000	573000	573000	573000	573000	0
176	20240304	154700	956308000	573000	573000	573000	573000	0
177	20240304	154600	956308000	573000	573000	573000	573000	0
178	20240304	154500	956308000	573000	573000	573000	573000	0
179	20240304	154400	956308000	573000	573000	573000	573000	0
180	20240304	154300	956308000	573000	573000	573000	573000	0
181	20240304	154200	956308000	573000	573000	573000	573000	0
182	20240304	154100	956308000	573000	573000	573000	573000	10
183	20240304	154000	956308000	573000	573000	573000	573000	0
184	20240304	153900	956308000	573000	573000	573000	573000	0
185	20240304	153800	956308000	573000	573000	573000	573000	0
186	20240304	153700	956308000	573000	573000	573000	573000	0
187	20240304	153600	956308000	573000	573000	573000	573000	0
188	20240304	153500	956308000	573000	573000	573000	573000	0
189	20240304	153400	956308000	573000	573000	573000	573000	0
190	20240304	153300	956308000	573000	573000	573000	573000	0
191	20240304	153200	956308000	573000	573000	573000	573000	0
192	20240304	153100	956308000	573000	573000	573000	573000	0
193	20240304	153000	956308000	573000	573000	573000	573000	10
194	20240304	152900	950578000	574000	574000	574000	574000	0
195	20240304	152800	950578000	574000	574000	574000	574000	0
196	20240304	152700	950578000	574000	574000	574000	574000	0
197	20240304	152600	950578000	574000	574000	574000	574000	0
198	20240304	152500	950578000	574000	574000	574000	574000	0
199	20240304	152400	950578000	574000	574000	574000	574000	0
200	20240304	152300	950578000	574000	574000	574000	574000	0
201	20240304	152200	950578000	574000	574000	574000	574000	0
202	20240304	152100	950578000	574000	574000	574000	574000	0
203	20240304	152000	950578000	574000	574000	574000	574000	0
204	20240304	151900	950578000	574000	573000	574000	573000	3
205	20240304	151800	948858000	573000	573000	573000	573000	0
206	20240304	151700	948858000	573000	573000	573000	573000	1
207	20240304	151600	948285000	573000	573000	573000	573000	1
208	20240304	151500	947712000	573000	573000	573000	573000	5
209	20240304	151400	944847000	573000	573000	573000	573000	17
210	20240304	151300	935106000	574000	574000	574000	574000	1
211	20240304	151200	934532000	574000	574000	574000	574000	2
212	20240304	151100	933384000	574000	574000	574000	574000	6
213	20240304	151000	929940000	572000	572000	572000	572000	3
214	20240304	150900	928224000	572000	572000	572000	572000	1
215	20240304	150800	927652000	573000	573000	573000	573000	3
216	20240304	150700	925933000	573000	573000	573000	573000	0
217	20240304	150600	925933000	573000	573000	573000	573000	0
218	20240304	150500	925933000	573000	573000	573000	573000	15
219	20240304	150400	917338000	573000	573000	573000	573000	1
220	20240304	150300	916765000	574000	574000	574000	574000	0
221	20240304	150200	916765000	574000	574000	574000	574000	0
222	20240304	150100	916765000	574000	574000	574000	574000	0
223	20240304	150000	916765000	574000	573000	574000	573000	3
224	20240304	145900	915045000	573000	573000	573000	573000	35
225	20240304	145800	894990000	573000	573000	573000	573000	0
226	20240304	145700	894990000	573000	573000	573000	573000	0
227	20240304	145600	894990000	573000	573000	573000	573000	2
228	20240304	145500	893844000	573000	573000	573000	573000	2
229	20240304	145400	892698000	573000	573000	573000	573000	0
230	20240304	145300	892698000	573000	573000	573000	573000	0
231	20240304	145200	892698000	573000	573000	573000	573000	0
232	20240304	145100	892698000	573000	573000	573000	573000	2
233	20240304	145000	891552000	573000	573000	573000	573000	0
234	20240304	144900	891552000	573000	573000	573000	573000	1
235	20240304	144800	890979000	573000	573000	573000	573000	3
236	20240304	144700	889260000	574000	574000	574000	574000	0
237	20240304	144600	889260000	574000	574000	574000	574000	0
238	20240304	144500	889260000	574000	574000	574000	574000	0
239	20240304	144400	889260000	574000	574000	574000	574000	0
240	20240304	144300	889260000	574000	574000	574000	574000	0
241	20240304	144200	889260000	574000	574000	574000	574000	0
242	20240304	144100	889260000	574000	574000	574000	574000	0
243	20240304	144000	889260000	574000	574000	574000	574000	0
244	20240304	143900	889260000	574000	574000	574000	574000	0
245	20240304	143800	889260000	574000	574000	574000	574000	2
246	20240304	143700	888112000	574000	574000	574000	574000	0
247	20240304	143600	888112000	574000	574000	574000	574000	0
248	20240304	143500	888112000	574000	574000	574000	574000	0
249	20240304	143400	888112000	574000	574000	574000	574000	1
250	20240304	143300	887538000	574000	574000	574000	574000	0
251	20240304	143200	887538000	574000	574000	574000	574000	0
252	20240304	143100	887538000	574000	574000	574000	574000	0
253	20240304	143000	887538000	574000	574000	574000	574000	0
254	20240304	142900	887538000	574000	574000	574000	574000	0
255	20240304	142800	887538000	574000	574000	574000	574000	4
256	20240304	142700	885242000	574000	574000	574000	574000	0
257	20240304	142600	885242000	574000	574000	574000	574000	0
258	20240304	142500	885242000	574000	574000	574000	574000	1
259	20240304	142400	884668000	574000	574000	574000	574000	0
260	20240304	142300	884668000	574000	574000	574000	574000	1
261	20240304	142200	884094000	574000	574000	574000	574000	0
262	20240304	142100	884094000	574000	574000	574000	574000	2
263	20240304	142000	882946000	574000	574000	574000	574000	0
264	20240304	141900	882946000	574000	574000	574000	574000	14
265	20240304	141800	874910000	575000	575000	575000	575000	0
266	20240304	141700	874910000	575000	575000	575000	575000	0
267	20240304	141600	874910000	575000	575000	575000	575000	0
268	20240304	141500	874910000	575000	575000	575000	575000	0
269	20240304	141400	874910000	575000	575000	575000	575000	0
270	20240304	141300	874910000	575000	575000	575000	575000	0
271	20240304	141200	874910000	575000	575000	575000	575000	0
272	20240304	141100	874910000	575000	575000	575000	575000	10
273	20240304	141000	869160000	575000	575000	575000	575000	0
274	20240304	140900	869160000	575000	575000	575000	575000	0
275	20240304	140800	869160000	575000	575000	575000	575000	0
276	20240304	140700	869160000	575000	575000	575000	575000	0
277	20240304	140600	869160000	575000	575000	575000	575000	0
278	20240304	140500	869160000	575000	575000	575000	575000	0
279	20240304	140400	869160000	575000	575000	575000	575000	0
280	20240304	140300	869160000	575000	575000	575000	575000	20
281	20240304	140200	857660000	575000	575000	575000	575000	0
282	20240304	140100	857660000	575000	575000	575000	575000	0
283	20240304	140000	857660000	575000	575000	575000	575000	0
284	20240304	135900	857660000	575000	575000	575000	575000	0
285	20240304	135800	857660000	575000	575000	575000	575000	0
286	20240304	135700	857660000	575000	575000	575000	575000	1
287	20240304	135600	857085000	575000	575000	575000	575000	0
288	20240304	135500	857085000	575000	575000	575000	575000	0
289	20240304	135400	857085000	575000	575000	575000	575000	7
290	20240304	135300	853060000	574000	574000	574000	574000	0
291	20240304	135200	853060000	574000	574000	574000	574000	0
292	20240304	135100	853060000	574000	574000	574000	574000	0
293	20240304	135000	853060000	574000	574000	574000	574000	0
294	20240304	134900	853060000	574000	575000	575000	574000	7
295	20240304	134800	849037000	574000	574000	574000	574000	0
296	20240304	134700	849037000	574000	574000	574000	574000	0
297	20240304	134600	849037000	574000	574000	574000	574000	0
298	20240304	134500	849037000	574000	574000	574000	574000	0
299	20240304	134400	849037000	574000	574000	574000	574000	0
300	20240304	134300	849037000	574000	574000	574000	574000	3
301	20240304	134200	847315000	574000	574000	574000	574000	12
302	20240304	134100	840427000	574000	574000	574000	574000	0
303	20240304	134000	840427000	574000	574000	574000	574000	0
304	20240304	133900	840427000	574000	574000	574000	574000	0
305	20240304	133800	840427000	574000	574000	574000	574000	0
306	20240304	133700	840427000	574000	573000	574000	573000	9
307	20240304	133600	835268000	573000	573000	573000	573000	0
308	20240304	133500	835268000	573000	573000	573000	573000	0
309	20240304	133400	835268000	573000	573000	573000	573000	0
310	20240304	133300	835268000	573000	573000	573000	573000	0
311	20240304	133200	835268000	573000	573000	573000	573000	0
312	20240304	133100	835268000	573000	573000	573000	573000	0
313	20240304	133000	835268000	573000	573000	573000	573000	1
314	20240304	132900	834695000	573000	573000	573000	573000	6
315	20240304	132800	831257000	573000	573000	573000	573000	0
316	20240304	132700	831257000	573000	573000	573000	573000	0
317	20240304	132600	831257000	573000	573000	573000	573000	1
318	20240304	132500	830684000	572000	572000	572000	572000	0
319	20240304	132400	830684000	572000	572000	572000	572000	1
320	20240304	132300	830112000	572000	572000	572000	572000	0
321	20240304	132200	830112000	572000	572000	572000	572000	0
322	20240304	132100	830112000	572000	572000	572000	572000	5
323	20240304	132000	827252000	573000	573000	573000	573000	5
324	20240304	131900	824387000	573000	573000	573000	573000	0
325	20240304	131800	824387000	573000	573000	573000	573000	0
326	20240304	131700	824387000	573000	573000	573000	573000	0
327	20240304	131600	824387000	573000	573000	573000	573000	0
328	20240304	131500	824387000	573000	573000	573000	573000	1
329	20240304	131400	823814000	572000	572000	572000	572000	0
330	20240304	131300	823814000	572000	572000	572000	572000	0
331	20240304	131200	823814000	572000	572000	572000	572000	0
332	20240304	131100	823814000	572000	572000	572000	572000	0
333	20240304	131000	823814000	572000	572000	572000	572000	0
334	20240304	130900	823814000	572000	572000	572000	572000	2
335	20240304	130800	822670000	572000	572000	572000	572000	8
336	20240304	130700	818094000	572000	572000	572000	572000	0
337	20240304	130600	818094000	572000	572000	572000	572000	1
338	20240304	130500	817522000	572000	572000	572000	572000	4
339	20240304	130400	815234000	571000	571000	571000	571000	22
340	20240304	130300	802672000	571000	572000	572000	571000	50
341	20240304	130200	774120000	571000	571000	571000	571000	0
342	20240304	130100	774120000	571000	573000	573000	571000	114
343	20240304	130000	708920000	573000	573000	573000	573000	0
344	20240304	125900	708920000	573000	573000	573000	573000	27
345	20240304	125800	693449000	573000	574000	574000	573000	9
346	20240304	125700	688291000	574000	574000	574000	574000	0
347	20240304	125600	688291000	574000	574000	574000	574000	1
348	20240304	125500	687717000	574000	574000	574000	574000	7
349	20240304	125400	683699000	573000	574000	574000	573000	17
350	20240304	125300	673942000	575000	574000	575000	574000	34
351	20240304	125200	654424000	575000	575000	575000	575000	0
352	20240304	125100	654424000	575000	575000	575000	575000	0
353	20240304	125000	654424000	575000	575000	575000	575000	0
354	20240304	124900	654424000	575000	575000	575000	575000	1
355	20240304	124800	653849000	574000	575000	575000	574000	71
356	20240304	124700	613028000	575000	575000	575000	575000	0
357	20240304	124600	613028000	575000	575000	575000	575000	54
358	20240304	124500	581978000	576000	576000	576000	576000	0
359	20240304	124400	581978000	576000	576000	576000	576000	0
360	20240304	124300	581978000	576000	576000	576000	576000	0
361	20240304	124200	581978000	576000	576000	576000	576000	0
362	20240304	124100	581978000	576000	576000	576000	576000	0
363	20240304	124000	581978000	576000	576000	576000	576000	5
364	20240304	123900	579098000	576000	576000	576000	576000	0
365	20240304	123800	579098000	576000	576000	576000	576000	0
366	20240304	123700	579098000	576000	576000	576000	576000	0
367	20240304	123600	579098000	576000	576000	576000	576000	0
368	20240304	123500	579098000	576000	576000	576000	576000	0
369	20240304	123400	579098000	576000	576000	576000	576000	0
370	20240304	123300	579098000	576000	576000	576000	576000	1
371	20240304	123200	578522000	576000	576000	576000	576000	0
372	20240304	123100	578522000	576000	576000	576000	576000	0
373	20240304	123000	578522000	576000	576000	576000	576000	0
374	20240304	122900	578522000	576000	576000	576000	576000	8
375	20240304	122800	573914000	576000	576000	576000	576000	5
376	20240304	122700	571034000	576000	576000	576000	576000	0
377	20240304	122600	571034000	576000	576000	576000	576000	0
378	20240304	122500	571034000	576000	576000	576000	576000	2
379	20240304	122400	569882000	576000	576000	576000	576000	17
380	20240304	122300	560090000	575000	575000	575000	575000	0
381	20240304	122200	560090000	575000	575000	575000	575000	2
382	20240304	122100	558940000	575000	575000	575000	575000	0
383	20240304	122000	558940000	575000	575000	575000	575000	0
384	20240304	121900	558940000	575000	575000	575000	575000	0
385	20240304	121800	558940000	575000	575000	575000	575000	0
386	20240304	121700	558940000	575000	575000	575000	575000	0
387	20240304	121600	558940000	575000	575000	575000	575000	0
388	20240304	121500	558940000	575000	575000	575000	575000	0
389	20240304	121400	558940000	575000	575000	575000	575000	0
390	20240304	121300	558940000	575000	575000	575000	575000	0
391	20240304	121200	558940000	575000	575000	575000	575000	0
392	20240304	121100	558940000	575000	575000	575000	575000	0
393	20240304	121000	558940000	575000	575000	575000	575000	0
394	20240304	120900	558940000	575000	575000	575000	575000	0
395	20240304	120800	558940000	575000	575000	575000	575000	0
396	20240304	120700	558940000	575000	575000	575000	575000	0
397	20240304	120600	558940000	575000	575000	575000	575000	0
398	20240304	120500	558940000	575000	575000	575000	575000	0
399	20240304	120400	558940000	575000	575000	575000	575000	2
400	20240304	120300	557790000	575000	575000	575000	575000	0
401	20240304	120200	557790000	575000	575000	575000	575000	8
402	20240304	120100	553190000	575000	575000	575000	575000	0
403	20240304	120000	553190000	575000	575000	575000	575000	0
404	20240304	115900	553190000	575000	575000	575000	575000	0
405	20240304	115800	553190000	575000	575000	575000	575000	0
406	20240304	115700	553190000	575000	575000	575000	575000	0
407	20240304	115600	553190000	575000	575000	575000	575000	0
408	20240304	115500	553190000	575000	575000	575000	575000	10
409	20240304	115400	547440000	575000	575000	575000	575000	0
410	20240304	115300	547440000	575000	575000	575000	575000	0
411	20240304	115200	547440000	575000	575000	575000	575000	0
412	20240304	115100	547440000	575000	575000	575000	575000	0
413	20240304	115000	547440000	575000	575000	575000	575000	0
414	20240304	114900	547440000	575000	575000	575000	575000	0
415	20240304	114800	547440000	575000	575000	575000	575000	1
416	20240304	114700	546865000	575000	575000	575000	575000	1
417	20240304	114600	546290000	575000	575000	575000	575000	3
418	20240304	114500	544565000	575000	575000	575000	575000	1
419	20240304	114400	543990000	575000	575000	575000	575000	1
420	20240304	114300	543415000	574000	574000	574000	574000	0
421	20240304	114200	543415000	574000	574000	574000	574000	0
422	20240304	114100	543415000	574000	574000	574000	574000	0
423	20240304	114000	543415000	574000	574000	574000	574000	0
424	20240304	113900	543415000	574000	574000	574000	574000	0
425	20240304	113800	543415000	574000	574000	574000	574000	0
426	20240304	113700	543415000	574000	574000	574000	574000	0
427	20240304	113600	543415000	574000	574000	574000	574000	0
428	20240304	113500	543415000	574000	574000	574000	574000	0
429	20240304	113400	543415000	574000	574000	574000	574000	0
430	20240304	113300	543415000	574000	574000	574000	574000	0
431	20240304	113200	543415000	574000	574000	574000	574000	0
432	20240304	113100	543415000	574000	574000	574000	574000	0
433	20240304	113000	543415000	574000	574000	574000	574000	0
434	20240304	112900	543415000	574000	574000	574000	574000	0
435	20240304	112800	543415000	574000	574000	574000	574000	2
436	20240304	112700	542267000	574000	574000	574000	574000	1
437	20240304	112600	541693000	574000	574000	574000	574000	0
438	20240304	112500	541693000	574000	574000	574000	573000	150
439	20240304	112400	455738000	574000	574000	574000	574000	40
440	20240304	112300	432778000	574000	574000	574000	574000	0
441	20240304	112200	432778000	574000	574000	574000	574000	0
442	20240304	112100	432778000	574000	574000	574000	574000	3
443	20240304	112000	431056000	573000	573000	573000	573000	0
444	20240304	111900	431056000	573000	573000	573000	573000	0
445	20240304	111800	431056000	573000	573000	573000	573000	0
446	20240304	111700	431056000	573000	573000	573000	573000	0
447	20240304	111600	431056000	573000	573000	573000	573000	0
448	20240304	111500	431056000	573000	575000	575000	573000	22
449	20240304	111400	418433000	575000	575000	575000	575000	1
450	20240304	111300	417858000	575000	575000	575000	575000	1
451	20240304	111200	417283000	574000	574000	574000	574000	2
452	20240304	111100	416135000	574000	574000	574000	574000	0
453	20240304	111000	416135000	574000	574000	574000	574000	4
454	20240304	110900	413839000	574000	574000	574000	574000	0
455	20240304	110800	413839000	574000	574000	574000	574000	0
456	20240304	110700	413839000	574000	575000	575000	574000	4
457	20240304	110600	411541000	575000	575000	575000	575000	0
458	20240304	110500	411541000	575000	575000	575000	575000	68
459	20240304	110400	372441000	576000	576000	576000	576000	49
460	20240304	110300	344217000	578000	577000	578000	577000	53
461	20240304	110200	313635000	579000	579000	579000	579000	0
462	20240304	110100	313635000	579000	579000	579000	579000	0
463	20240304	110000	313635000	579000	579000	579000	579000	1
464	20240304	105900	313056000	578000	578000	578000	578000	0
465	20240304	105800	313056000	578000	578000	578000	578000	0
466	20240304	105700	313056000	578000	578000	578000	578000	0
467	20240304	105600	313056000	578000	578000	578000	578000	1
468	20240304	105500	312478000	578000	578000	578000	578000	0
469	20240304	105400	312478000	578000	578000	578000	578000	1
470	20240304	105300	311900000	578000	578000	578000	578000	0
471	20240304	105200	311900000	578000	578000	578000	578000	1
472	20240304	105100	311322000	578000	578000	578000	578000	0
473	20240304	105000	311322000	578000	578000	578000	578000	0
474	20240304	104900	311322000	578000	578000	578000	578000	0
475	20240304	104800	311322000	578000	578000	578000	578000	8
476	20240304	104700	306698000	578000	578000	578000	578000	0
477	20240304	104600	306698000	578000	578000	578000	578000	0
478	20240304	104500	306698000	578000	578000	578000	578000	3
479	20240304	104400	304964000	578000	578000	578000	578000	0
480	20240304	104300	304964000	578000	578000	578000	578000	1
481	20240304	104200	304386000	578000	578000	578000	578000	1
482	20240304	104100	303808000	578000	578000	578000	578000	0
483	20240304	104000	303808000	578000	578000	578000	578000	11
484	20240304	103900	297450000	578000	579000	579000	578000	85
485	20240304	103800	248239000	579000	579000	579000	579000	0
486	20240304	103700	248239000	579000	579000	579000	579000	0
487	20240304	103600	248239000	579000	579000	579000	579000	0
488	20240304	103500	248239000	579000	579000	579000	579000	0
489	20240304	103400	248239000	579000	579000	579000	579000	0
490	20240304	103300	248239000	579000	579000	579000	579000	1
491	20240304	103200	247660000	579000	579000	579000	579000	1
492	20240304	103100	247081000	579000	579000	579000	579000	9
493	20240304	103000	241870000	579000	580000	580000	579000	170
494	20240304	102900	143333000	579000	579000	579000	579000	0
495	20240304	102800	143333000	579000	579000	579000	579000	0
496	20240304	102700	143333000	579000	579000	579000	579000	0
497	20240304	102600	143333000	579000	579000	579000	579000	0
498	20240304	102500	143333000	579000	579000	579000	579000	0
499	20240304	102400	143333000	579000	579000	579000	579000	0
500	20240304	102300	143333000	579000	579000	579000	579000	0
501	20240304	102200	143333000	579000	579000	579000	579000	0
502	20240304	102100	143333000	579000	579000	579000	579000	0
503	20240304	102000	143333000	579000	579000	579000	579000	0
504	20240304	101900	143333000	579000	579000	579000	579000	0
505	20240304	101800	143333000	579000	579000	579000	579000	15
506	20240304	101700	134648000	579000	579000	579000	579000	0
507	20240304	101600	134648000	579000	579000	579000	579000	0
508	20240304	101500	134648000	579000	580000	580000	579000	45
509	20240304	101400	108556000	581000	581000	581000	581000	0
510	20240304	101300	108556000	581000	581000	581000	581000	0
511	20240304	101200	108556000	581000	581000	581000	581000	0
512	20240304	101100	108556000	581000	581000	581000	581000	0
513	20240304	101000	108556000	581000	581000	581000	581000	0
514	20240304	100900	108556000	581000	581000	581000	581000	0
515	20240304	100800	108556000	581000	581000	581000	581000	0
516	20240304	100700	108556000	581000	581000	581000	581000	0
517	20240304	100600	108556000	581000	581000	581000	581000	0
518	20240304	100500	108556000	581000	581000	581000	581000	2
519	20240304	100400	107394000	582000	582000	582000	582000	0
520	20240304	100300	107394000	582000	582000	582000	582000	0
521	20240304	100200	107394000	582000	582000	582000	582000	0
522	20240304	100100	107394000	582000	582000	582000	582000	0
523	20240304	100000	107394000	582000	582000	582000	582000	2
524	20240304	095900	106230000	580000	580000	580000	580000	0
525	20240304	095800	106230000	580000	580000	580000	580000	0
526	20240304	095700	106230000	580000	580000	580000	580000	0
527	20240304	095600	106230000	580000	580000	580000	580000	0
528	20240304	095500	106230000	580000	580000	580000	580000	0
529	20240304	095400	106230000	580000	580000	580000	580000	0
530	20240304	095300	106230000	580000	580000	580000	580000	0
531	20240304	095200	106230000	580000	580000	580000	580000	0
532	20240304	095100	106230000	580000	581000	581000	580000	11
533	20240304	095000	99849000	581000	581000	581000	581000	0
534	20240304	094900	99849000	581000	581000	581000	581000	1
535	20240304	094800	99268000	580000	580000	580000	580000	0
536	20240304	094700	99268000	580000	581000	581000	580000	38
537	20240304	094600	77197000	581000	581000	581000	581000	0
538	20240304	094500	77197000	581000	581000	581000	581000	0
539	20240304	094400	77197000	581000	581000	581000	581000	0
540	20240304	094300	77197000	581000	581000	581000	581000	10
541	20240304	094200	71387000	581000	581000	581000	581000	0
542	20240304	094100	71387000	581000	581000	581000	581000	0
543	20240304	094000	71387000	581000	581000	581000	581000	2
544	20240304	093900	70225000	582000	582000	582000	582000	0
545	20240304	093800	70225000	582000	582000	582000	582000	0
546	20240304	093700	70225000	582000	582000	582000	582000	0
547	20240304	093600	70225000	582000	582000	582000	582000	0
548	20240304	093500	70225000	582000	582000	582000	582000	0
549	20240304	093400	70225000	582000	582000	582000	582000	0
550	20240304	093300	70225000	582000	582000	582000	582000	0
551	20240304	093200	70225000	582000	582000	582000	582000	1
552	20240304	093100	69643000	582000	582000	582000	582000	0
553	20240304	093000	69643000	582000	582000	582000	582000	0
554	20240304	092900	69643000	582000	582000	582000	582000	0
555	20240304	092800	69643000	582000	582000	582000	582000	2
556	20240304	092700	68479000	581000	581000	581000	581000	0
557	20240304	092600	68479000	581000	581000	581000	581000	0
558	20240304	092500	68479000	581000	581000	581000	581000	0
559	20240304	092400	68479000	581000	581000	581000	581000	0
560	20240304	092300	68479000	581000	581000	581000	581000	2
561	20240304	092200	67317000	581000	581000	581000	581000	0
562	20240304	092100	67317000	581000	581000	581000	581000	1
563	20240304	092000	66736000	580000	580000	580000	580000	0
564	20240304	091900	66736000	580000	580000	580000	580000	0
565	20240304	091800	66736000	580000	580000	580000	580000	0
566	20240304	091700	66736000	580000	580000	580000	580000	35
567	20240304	091600	46436000	581000	581000	581000	581000	3
568	20240304	091500	44693000	581000	581000	581000	581000	4
569	20240304	091400	42369000	581000	581000	581000	581000	0
570	20240304	091300	42369000	581000	581000	581000	581000	2
571	20240304	091200	41207000	580000	580000	580000	580000	0
572	20240304	091100	41207000	580000	580000	580000	580000	6
573	20240304	091000	37727000	580000	580000	580000	580000	3
574	20240304	090900	35987000	580000	580000	580000	580000	10
575	20240304	090800	30187000	580000	580000	580000	580000	5
576	20240304	090700	27287000	580000	580000	580000	580000	0
577	20240304	090600	27287000	580000	580000	580000	580000	0
578	20240304	090500	27287000	580000	580000	580000	580000	0
579	20240304	090400	27287000	580000	580000	580000	580000	0
580	20240304	090300	27287000	580000	580000	580000	580000	3
581	20240304	090200	25547000	580000	580000	580000	580000	8
582	20240304	090100	20907000	579000	579000	579000	579000	15
583	20240304	090000	12222000	582000	582000	582000	582000	21