KissMeData/031310/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	191200	504002495	2710	2710	2710	2710	2631
3	20240314	191100	504002495	2710	2710	2710	2710	0
4	20240314	191000	504002495	2710	2710	2710	2710	0
5	20240314	190900	504002495	2710	2710	2710	2710	0
6	20240314	190800	504002495	2710	2710	2710	2710	0
7	20240314	190700	504002495	2710	2710	2710	2710	0
8	20240314	190600	504002495	2710	2710	2710	2710	0
9	20240314	190500	504002495	2710	2710	2710	2710	0
10	20240314	190400	504002495	2710	2710	2710	2710	0
11	20240314	190300	504002495	2710	2710	2710	2710	0
12	20240314	190200	504002495	2710	2710	2710	2710	0
13	20240314	190100	504002495	2710	2710	2710	2710	0
14	20240314	190000	504002495	2710	2710	2710	2710	0
15	20240314	185900	504002495	2710	2710	2710	2710	0
16	20240314	185800	504002495	2710	2710	2710	2710	0
17	20240314	185700	504002495	2710	2710	2710	2710	0
18	20240314	185600	504002495	2710	2710	2710	2710	0
19	20240314	185500	504002495	2710	2710	2710	2710	0
20	20240314	185400	504002495	2710	2710	2710	2710	0
21	20240314	185300	504002495	2710	2710	2710	2710	0
22	20240314	185200	504002495	2710	2710	2710	2710	0
23	20240314	185100	504002495	2710	2710	2710	2710	0
24	20240314	185000	504002495	2710	2710	2710	2710	0
25	20240314	184900	504002495	2710	2710	2710	2710	0
26	20240314	184800	504002495	2710	2710	2710	2710	0
27	20240314	184700	504002495	2710	2710	2710	2710	0
28	20240314	184600	504002495	2710	2710	2710	2710	0
29	20240314	184500	504002495	2710	2710	2710	2710	0
30	20240314	184400	504002495	2710	2710	2710	2710	0
31	20240314	184300	504002495	2710	2710	2710	2710	0
32	20240314	184200	504002495	2710	2710	2710	2710	2631
33	20240314	184100	504002495	2710	2710	2710	2710	0
34	20240314	184000	504002495	2710	2710	2710	2710	0
35	20240314	183900	504002495	2710	2710	2710	2710	0
36	20240314	183800	504002495	2710	2710	2710	2710	0
37	20240314	183700	504002495	2710	2710	2710	2710	0
38	20240314	183600	504002495	2710	2710	2710	2710	0
39	20240314	183500	504002495	2710	2710	2710	2710	0
40	20240314	183400	504002495	2710	2710	2710	2710	0
41	20240314	183300	504002495	2710	2710	2710	2710	0
42	20240314	183200	504002495	2710	2710	2710	2710	0
43	20240314	183100	504002495	2710	2710	2710	2710	0
44	20240314	183000	504002495	2710	2710	2710	2710	0
45	20240314	182900	504002495	2710	2710	2710	2710	0
46	20240314	182800	504002495	2710	2710	2710	2710	0
47	20240314	182700	504002495	2710	2710	2710	2710	0
48	20240314	182600	504002495	2710	2710	2710	2710	0
49	20240314	182500	504002495	2710	2710	2710	2710	0
50	20240314	182400	504002495	2710	2710	2710	2710	0
51	20240314	182300	504002495	2710	2710	2710	2710	0
52	20240314	182200	504002495	2710	2710	2710	2710	0
53	20240314	182100	504002495	2710	2710	2710	2710	0
54	20240314	182000	504002495	2710	2710	2710	2710	0
55	20240314	181900	504002495	2710	2710	2710	2710	0
56	20240314	181800	504002495	2710	2710	2710	2710	0
57	20240314	181700	504002495	2710	2710	2710	2710	0
58	20240314	181600	504002495	2710	2710	2710	2710	0
59	20240314	181500	504002495	2710	2710	2710	2710	0
60	20240314	181400	504002495	2710	2710	2710	2710	0
61	20240314	181300	504002495	2710	2710	2710	2710	0
62	20240314	181200	504002495	2710	2710	2710	2710	2631
63	20240314	181100	504002495	2710	2710	2710	2710	0
64	20240314	181000	504002495	2710	2710	2710	2710	0
65	20240314	180900	504002495	2710	2710	2710	2710	0
66	20240314	180800	504002495	2710	2710	2710	2710	0
67	20240314	180700	504002495	2710	2710	2710	2710	0
68	20240314	180600	504002495	2710	2710	2710	2710	0
69	20240314	180500	504002495	2710	2710	2710	2710	0
70	20240314	180400	504002495	2710	2710	2710	2710	0
71	20240314	180300	504002495	2710	2710	2710	2710	0
72	20240314	180200	504002495	2710	2710	2710	2710	0
73	20240314	180100	504002495	2710	2710	2710	2710	0
74	20240314	180000	504002495	2710	2710	2710	2710	0
75	20240314	175900	504002495	2710	2710	2710	2710	0
76	20240314	175800	504002495	2710	2710	2710	2710	0
77	20240314	175700	504002495	2710	2710	2710	2710	0
78	20240314	175600	504002495	2710	2710	2710	2710	0
79	20240314	175500	504002495	2710	2710	2710	2710	0
80	20240314	175400	504002495	2710	2710	2710	2710	0
81	20240314	175300	504002495	2710	2710	2710	2710	0
82	20240314	175200	504002495	2710	2710	2710	2710	0
83	20240314	175100	504002495	2710	2710	2710	2710	0
84	20240314	175000	504002495	2710	2710	2710	2710	0
85	20240314	174900	504002495	2710	2710	2710	2710	0
86	20240314	174800	504002495	2710	2710	2710	2710	0
87	20240314	174700	504002495	2710	2710	2710	2710	0
88	20240314	174600	504002495	2710	2710	2710	2710	0
89	20240314	174500	504002495	2710	2710	2710	2710	0
90	20240314	174400	504002495	2710	2710	2710	2710	0
91	20240314	174300	504002495	2710	2710	2710	2710	0
92	20240314	174200	504002495	2710	2710	2710	2710	2631
93	20240314	174100	504002495	2710	2710	2710	2710	0
94	20240314	174000	504002495	2710	2710	2710	2710	0
95	20240314	173900	504002495	2710	2710	2710	2710	0
96	20240314	173800	504002495	2710	2710	2710	2710	0
97	20240314	173700	504002495	2710	2710	2710	2710	0
98	20240314	173600	504002495	2710	2710	2710	2710	0
99	20240314	173500	504002495	2710	2710	2710	2710	0
100	20240314	173400	504002495	2710	2710	2710	2710	0
101	20240314	173300	504002495	2710	2710	2710	2710	0
102	20240314	173200	504002495	2710	2710	2710	2710	0
103	20240314	173100	504002495	2710	2710	2710	2710	0
104	20240314	173000	504002495	2710	2710	2710	2710	0
105	20240314	172900	504002495	2710	2710	2710	2710	0
106	20240314	172800	504002495	2710	2710	2710	2710	0
107	20240314	172700	504002495	2710	2710	2710	2710	0
108	20240314	172600	504002495	2710	2710	2710	2710	0
109	20240314	172500	504002495	2710	2710	2710	2710	0
110	20240314	172400	504002495	2710	2710	2710	2710	0
111	20240314	172300	504002495	2710	2710	2710	2710	0
112	20240314	172200	504002495	2710	2710	2710	2710	0
113	20240314	172100	504002495	2710	2710	2710	2710	0
114	20240314	172000	504002495	2710	2710	2710	2710	0
115	20240314	171900	504002495	2710	2710	2710	2710	0
116	20240314	171800	504002495	2710	2710	2710	2710	0
117	20240314	171700	504002495	2710	2710	2710	2710	0
118	20240314	171600	504002495	2710	2710	2710	2710	0
119	20240314	171500	504002495	2710	2710	2710	2710	0
120	20240314	171400	504002495	2710	2710	2710	2710	0
121	20240314	171300	504002495	2710	2710	2710	2710	0
122	20240314	171200	504002495	2710	2710	2710	2710	2631
123	20240314	171100	504002495	2710	2710	2710	2710	0
124	20240314	171000	504002495	2710	2710	2710	2710	0
125	20240314	170900	504002495	2710	2710	2710	2710	0
126	20240314	170800	504002495	2710	2710	2710	2710	0
127	20240314	170700	504002495	2710	2710	2710	2710	0
128	20240314	170600	504002495	2710	2710	2710	2710	0
129	20240314	170500	504002495	2710	2710	2710	2710	0
130	20240314	170400	504002495	2710	2710	2710	2710	0
131	20240314	170300	504002495	2710	2710	2710	2710	0
132	20240314	170200	504002495	2710	2710	2710	2710	0
133	20240314	170100	504002495	2710	2710	2710	2710	0
134	20240314	170000	504002495	2710	2710	2710	2710	0
135	20240314	165900	504002495	2710	2710	2710	2710	0
136	20240314	165800	504002495	2710	2710	2710	2710	0
137	20240314	165700	504002495	2710	2710	2710	2710	0
138	20240314	165600	504002495	2710	2710	2710	2710	0
139	20240314	165500	504002495	2710	2710	2710	2710	0
140	20240314	165400	504002495	2710	2710	2710	2710	0
141	20240314	165300	504002495	2710	2710	2710	2710	0
142	20240314	165200	504002495	2710	2710	2710	2710	0
143	20240314	165100	504002495	2710	2710	2710	2710	0
144	20240314	165000	504002495	2710	2710	2710	2710	0
145	20240314	164900	504002495	2710	2710	2710	2710	0
146	20240314	164800	504002495	2710	2710	2710	2710	0
147	20240314	164700	504002495	2710	2710	2710	2710	0
148	20240314	164600	504002495	2710	2710	2710	2710	0
149	20240314	164500	504002495	2710	2710	2710	2710	0
150	20240314	164400	504002495	2710	2710	2710	2710	0
151	20240314	164300	504002495	2710	2710	2710	2710	0
152	20240314	164200	504002495	2710	2710	2710	2710	2631
153	20240314	164100	504002495	2710	2710	2710	2710	0
154	20240314	164000	504002495	2710	2710	2710	2710	0
155	20240314	163900	504002495	2710	2710	2710	2710	0
156	20240314	163800	504002495	2710	2710	2710	2710	0
157	20240314	163700	504002495	2710	2710	2710	2710	0
158	20240314	163600	504002495	2710	2710	2710	2710	0
159	20240314	163500	504002495	2710	2710	2710	2710	0
160	20240314	163400	504002495	2710	2710	2710	2710	0
161	20240314	163300	504002495	2710	2710	2710	2710	0
162	20240314	163200	504002495	2710	2710	2710	2710	0
163	20240314	163100	504002495	2710	2710	2710	2710	0
164	20240314	163000	504002495	2710	2710	2710	2710	0
165	20240314	162900	504002495	2710	2710	2710	2710	0
166	20240314	162800	504002495	2710	2710	2710	2710	0
167	20240314	162700	504002495	2710	2710	2710	2710	0
168	20240314	162600	504002495	2710	2710	2710	2710	0
169	20240314	162500	504002495	2710	2710	2710	2710	0
170	20240314	162400	504002495	2710	2710	2710	2710	0
171	20240314	162300	504002495	2710	2710	2710	2710	0
172	20240314	162200	504002495	2710	2710	2710	2710	0
173	20240314	162100	504002495	2710	2710	2710	2710	0
174	20240314	162000	504002495	2710	2710	2710	2710	0
175	20240314	161900	504002495	2710	2710	2710	2710	0
176	20240314	161800	504002495	2710	2710	2710	2710	0
177	20240314	161700	504002495	2710	2710	2710	2710	0
178	20240314	161600	504002495	2710	2710	2710	2710	0
179	20240314	161500	504002495	2710	2710	2710	2710	0
180	20240314	161400	504002495	2710	2710	2710	2710	0
181	20240314	161300	504002495	2710	2710	2710	2710	0
182	20240314	161200	504002495	2710	2710	2710	2710	2631
183	20240314	161100	504002495	2710	2710	2710	2710	0
184	20240314	161000	504002495	2710	2710	2710	2710	0
185	20240314	160900	504002495	2710	2710	2710	2710	0
186	20240314	160800	504002495	2710	2710	2710	2710	0
187	20240314	160700	504002495	2710	2710	2710	2710	0
188	20240314	160600	504002495	2710	2710	2710	2710	0
189	20240314	160500	504002495	2710	2710	2710	2710	0
190	20240314	160400	504002495	2710	2710	2710	2710	0
191	20240314	160300	504002495	2710	2710	2710	2710	0
192	20240314	160200	504002495	2710	2710	2710	2710	0
193	20240314	160100	504002495	2710	2710	2710	2710	0
194	20240314	160000	504002495	2710	2710	2710	2710	0
195	20240314	155900	504002495	2710	2710	2710	2710	0
196	20240314	155800	504002495	2710	2710	2710	2710	0
197	20240314	155700	504002495	2710	2710	2710	2710	0
198	20240314	155600	504002495	2710	2710	2710	2710	0
199	20240314	155500	504002495	2710	2710	2710	2710	0
200	20240314	155400	504002495	2710	2710	2710	2710	0
201	20240314	155300	504002495	2710	2710	2710	2710	0
202	20240314	155200	504002495	2710	2710	2710	2710	0
203	20240314	155100	504002495	2710	2710	2710	2710	0
204	20240314	155000	504002495	2710	2710	2710	2710	0
205	20240314	154900	504002495	2710	2710	2710	2710	0
206	20240314	154800	504002495	2710	2710	2710	2710	0
207	20240314	154700	504002495	2710	2710	2710	2710	0
208	20240314	154600	504002495	2710	2710	2710	2710	0
209	20240314	154500	504002495	2710	2710	2710	2710	0
210	20240314	154400	504002495	2710	2710	2710	2710	0
211	20240314	154300	504002495	2710	2710	2710	2710	0
212	20240314	154200	504002495	2710	2710	2710	2710	2631
213	20240314	154100	504002495	2710	2710	2710	2710	0
214	20240314	154000	504002495	2710	2710	2710	2710	0
215	20240314	153900	504002495	2710	2710	2710	2710	0
216	20240314	153800	504002495	2710	2710	2710	2710	0
217	20240314	153700	504002495	2710	2710	2710	2710	0
218	20240314	153600	504002495	2710	2710	2710	2710	0
219	20240314	153500	504002495	2710	2710	2710	2710	0
220	20240314	153400	504002495	2710	2710	2710	2710	0
221	20240314	153300	504002495	2710	2710	2710	2710	0
222	20240314	153200	504002495	2710	2710	2710	2710	0
223	20240314	153100	504002495	2710	2710	2710	2710	0
224	20240314	153000	504002495	2710	2710	2710	2710	2631
225	20240314	152900	496872485	2710	2710	2710	2710	0
226	20240314	152800	496872485	2710	2710	2710	2710	0
227	20240314	152700	496872485	2710	2710	2710	2710	0
228	20240314	152600	496872485	2710	2710	2710	2710	0
229	20240314	152500	496872485	2710	2710	2710	2710	0
230	20240314	152400	496872485	2710	2710	2710	2710	0
231	20240314	152300	496872485	2710	2710	2710	2710	0
232	20240314	152200	496872485	2710	2710	2710	2710	0
233	20240314	152100	496872485	2710	2710	2710	2710	0
234	20240314	152000	496872485	2710	2710	2710	2710	0
235	20240314	151900	496872485	2710	2715	2715	2710	1603
236	20240314	151800	492528305	2705	2715	2720	2705	1289
237	20240314	151700	489039430	2720	2715	2720	2705	2200
238	20240314	151600	483071225	2720	2720	2720	2720	1
239	20240314	151500	483068505	2720	2720	2720	2720	0
240	20240314	151400	483068505	2720	2720	2720	2720	0
241	20240314	151300	483068505	2720	2710	2720	2710	609
242	20240314	151200	481418015	2720	2720	2725	2710	928
243	20240314	151100	478898865	2725	2725	2730	2725	152
244	20240314	151000	478484410	2725	2730	2730	2725	43
245	20240314	150900	478367195	2730	2720	2730	2715	129
246	20240314	150800	478016665	2725	2720	2725	2720	307
247	20240314	150700	477181535	2720	2715	2720	2715	331
248	20240314	150600	476282305	2715	2715	2720	2715	1112
249	20240314	150500	473263175	2720	2715	2720	2715	611
250	20240314	150400	471603755	2720	2715	2720	2715	1320
251	20240314	150300	468019950	2715	2715	2715	2715	0
252	20240314	150200	468019950	2715	2710	2715	2710	40
253	20240314	150100	467911525	2715	2710	2715	2710	1421
254	20240314	150000	464056920	2715	2710	2715	2710	153
255	20240314	145900	463642275	2715	2710	2715	2710	830
256	20240314	145800	461392960	2715	2715	2715	2715	322
257	20240314	145700	460518730	2715	2705	2715	2705	392
258	20240314	145600	459457155	2710	2705	2710	2705	1719
259	20240314	145500	454806200	2710	2710	2710	2710	3228
260	20240314	145400	446058320	2720	2715	2720	2710	701
261	20240314	145300	444158595	2720	2715	2720	2715	168
262	20240314	145200	443702470	2715	2720	2720	2715	1933
263	20240314	145100	438453875	2720	2720	2720	2720	0
264	20240314	145000	438453875	2720	2720	2720	2720	4
265	20240314	144900	438442995	2720	2720	2720	2720	9
266	20240314	144800	438418515	2720	2720	2720	2720	7
267	20240314	144700	438399475	2715	2715	2715	2715	710
268	20240314	144600	436471825	2720	2720	2720	2720	0
269	20240314	144500	436471825	2720	2715	2720	2710	5001
270	20240314	144400	422906045	2720	2720	2720	2720	0
271	20240314	144300	422906045	2720	2715	2720	2715	122
272	20240314	144200	422574765	2720	2720	2720	2720	19
273	20240314	144100	422523085	2720	2720	2720	2720	10
274	20240314	144000	422495885	2720	2720	2720	2720	0
275	20240314	143900	422495885	2720	2720	2720	2720	0
276	20240314	143800	422495885	2720	2720	2720	2715	181
277	20240314	143700	422003965	2720	2720	2720	2720	0
278	20240314	143600	422003965	2720	2720	2720	2720	0
279	20240314	143500	422003965	2720	2720	2720	2720	0
280	20240314	143400	422003965	2720	2715	2720	2715	101
281	20240314	143300	421729745	2720	2720	2720	2720	45
282	20240314	143200	421607345	2720	2720	2720	2720	0
283	20240314	143100	421607345	2720	2720	2720	2720	0
284	20240314	143000	421607345	2720	2720	2720	2720	2
285	20240314	142900	421601905	2715	2715	2715	2710	1603
286	20240314	142800	417250460	2715	2715	2715	2715	641
287	20240314	142700	415510145	2715	2715	2715	2715	76
288	20240314	142600	415303805	2720	2720	2720	2720	0
289	20240314	142500	415303805	2720	2720	2720	2720	0
290	20240314	142400	415303805	2720	2720	2720	2720	0
291	20240314	142300	415303805	2720	2720	2720	2720	0
292	20240314	142200	415303805	2720	2720	2720	2720	50
293	20240314	142100	415167805	2720	2720	2720	2720	2
294	20240314	142000	415162365	2715	2715	2715	2715	658
295	20240314	141900	413375895	2715	2715	2715	2710	4822
296	20240314	141800	400302885	2715	2715	2715	2715	471
297	20240314	141700	399024120	2715	2710	2715	2710	222
298	20240314	141600	398421635	2715	2715	2715	2715	74
299	20240314	141500	398220725	2710	2710	2710	2710	1000
300	20240314	141400	395510725	2720	2720	2720	2720	0
301	20240314	141300	395510725	2720	2720	2720	2720	0
302	20240314	141200	395510725	2720	2715	2720	2710	587
303	20240314	141100	393919225	2720	2720	2720	2720	0
304	20240314	141000	393919225	2720	2720	2720	2720	0
305	20240314	140900	393919225	2720	2720	2720	2720	0
306	20240314	140800	393919225	2720	2720	2720	2720	300
307	20240314	140700	393103225	2720	2720	2720	2720	10
308	20240314	140600	393076025	2720	2715	2720	2710	673
309	20240314	140500	391249310	2720	2720	2720	2720	4
310	20240314	140400	391238430	2715	2720	2720	2715	1927
311	20240314	140300	386004110	2720	2720	2720	2720	0
312	20240314	140200	386004110	2720	2720	2720	2720	0
313	20240314	140100	386004110	2720	2720	2720	2720	113
314	20240314	140000	385696750	2715	2715	2715	2715	0
315	20240314	135900	385696750	2715	2715	2715	2715	0
316	20240314	135800	385696750	2715	2720	2720	2715	133
317	20240314	135700	385334995	2715	2715	2715	2715	365
318	20240314	135600	384344020	2720	2720	2720	2720	0
319	20240314	135500	384344020	2720	2720	2720	2720	3
320	20240314	135400	384335860	2715	2715	2715	2715	0
321	20240314	135300	384335860	2715	2715	2715	2715	0
322	20240314	135200	384335860	2715	2715	2715	2715	11
323	20240314	135100	384305995	2720	2720	2720	2720	190
324	20240314	135000	383789195	2720	2720	2720	2720	1
325	20240314	134900	383786475	2720	2720	2720	2720	1
326	20240314	134800	383783755	2715	2715	2715	2715	0
327	20240314	134700	383783755	2715	2715	2720	2715	137
328	20240314	134600	383411555	2720	2720	2720	2720	0
329	20240314	134500	383411555	2720	2720	2720	2720	0
330	20240314	134400	383411555	2720	2715	2720	2715	73
331	20240314	134300	383213355	2715	2720	2720	2715	702
332	20240314	134200	381307415	2720	2720	2720	2720	0
333	20240314	134100	381307415	2720	2720	2720	2720	4
334	20240314	134000	381296535	2720	2720	2720	2720	1
335	20240314	133900	381293815	2720	2720	2720	2720	0
336	20240314	133800	381293815	2720	2720	2720	2720	10
337	20240314	133700	381266615	2720	2715	2720	2715	51
338	20240314	133600	381128145	2720	2720	2720	2720	0
339	20240314	133500	381128145	2720	2720	2720	2720	0
340	20240314	133400	381128145	2720	2720	2720	2720	0
341	20240314	133300	381128145	2720	2720	2720	2720	158
342	20240314	133200	380698385	2720	2720	2720	2720	36
343	20240314	133100	380600465	2725	2725	2725	2725	0
344	20240314	133000	380600465	2725	2725	2725	2725	51
345	20240314	132900	380461490	2725	2725	2725	2725	0
346	20240314	132800	380461490	2725	2725	2725	2725	0
347	20240314	132700	380461490	2725	2725	2725	2725	1
348	20240314	132600	380458765	2720	2720	2720	2720	290
349	20240314	132500	379669965	2725	2725	2725	2725	0
350	20240314	132400	379669965	2725	2725	2725	2725	0
351	20240314	132300	379669965	2725	2725	2725	2725	1
352	20240314	132200	379667240	2730	2730	2730	2730	103
353	20240314	132100	379386050	2720	2720	2720	2720	0
354	20240314	132000	379386050	2720	2715	2720	2715	612
355	20240314	131900	377722910	2720	2715	2720	2715	901
356	20240314	131800	375276690	2720	2720	2720	2720	0
357	20240314	131700	375276690	2720	2720	2720	2720	260
358	20240314	131600	374569490	2715	2715	2715	2715	681
359	20240314	131500	372720575	2720	2720	2720	2720	0
360	20240314	131400	372720575	2720	2720	2720	2720	210
361	20240314	131300	372149375	2720	2720	2720	2715	1248
362	20240314	131200	368757055	2720	2720	2720	2720	30
363	20240314	131100	368675455	2720	2725	2725	2715	1717
364	20240314	131000	364010350	2725	2725	2725	2725	4
365	20240314	130900	363999450	2725	2725	2725	2725	0
366	20240314	130800	363999450	2725	2720	2725	2715	1336
367	20240314	130700	360362555	2725	2725	2725	2725	100
368	20240314	130600	360090055	2725	2725	2725	2725	10
369	20240314	130500	360062805	2725	2725	2725	2725	0
370	20240314	130400	360062805	2725	2725	2725	2725	0
371	20240314	130300	360062805	2725	2720	2725	2720	174
372	20240314	130200	359589475	2720	2720	2720	2720	0
373	20240314	130100	359589475	2720	2720	2720	2710	8596
374	20240314	130000	336261780	2725	2725	2725	2725	0
375	20240314	125900	336261780	2725	2725	2725	2725	0
376	20240314	125800	336261780	2725	2720	2725	2720	447
377	20240314	125700	335045880	2720	2720	2720	2720	2500
378	20240314	125600	328245880	2725	2725	2725	2725	0
379	20240314	125500	328245880	2725	2725	2725	2725	0
380	20240314	125400	328245880	2725	2725	2725	2725	1
381	20240314	125300	328243155	2725	2725	2725	2725	15
382	20240314	125200	328202280	2725	2725	2725	2725	0
383	20240314	125100	328202280	2725	2725	2725	2725	0
384	20240314	125000	328202280	2725	2725	2725	2725	0
385	20240314	124900	328202280	2725	2725	2725	2725	0
386	20240314	124800	328202280	2725	2725	2725	2725	0
387	20240314	124700	328202280	2725	2725	2725	2725	0
388	20240314	124600	328202280	2725	2725	2725	2725	0
389	20240314	124500	328202280	2725	2720	2725	2720	98
390	20240314	124400	327935475	2720	2725	2725	2720	2000
391	20240314	124300	322490385	2730	2730	2730	2730	0
392	20240314	124200	322490385	2730	2730	2730	2730	0
393	20240314	124100	322490385	2730	2730	2730	2730	0
394	20240314	124000	322490385	2730	2730	2730	2725	216
395	20240314	123900	321900905	2730	2730	2730	2730	0
396	20240314	123800	321900905	2730	2725	2730	2725	501
397	20240314	123700	320535675	2725	2725	2725	2725	0
398	20240314	123600	320535675	2725	2725	2725	2725	21
399	20240314	123500	320478450	2725	2725	2725	2725	123
400	20240314	123400	320143275	2725	2725	2725	2725	152
401	20240314	123300	319729075	2730	2730	2730	2730	0
402	20240314	123200	319729075	2730	2730	2730	2730	1
403	20240314	123100	319726345	2730	2730	2730	2730	0
404	20240314	123000	319726345	2730	2725	2730	2720	3375
405	20240314	122900	310546240	2725	2725	2730	2725	563
406	20240314	122800	309012060	2730	2730	2730	2730	1
407	20240314	122700	309009330	2730	2730	2730	2730	10
408	20240314	122600	308982030	2725	2725	2725	2725	238
409	20240314	122500	308333480	2730	2730	2730	2730	10
410	20240314	122400	308306180	2725	2725	2725	2725	715
411	20240314	122300	306357805	2730	2730	2730	2730	0
412	20240314	122200	306357805	2730	2730	2730	2730	0
413	20240314	122100	306357805	2730	2730	2730	2730	60
414	20240314	122000	306194005	2730	2725	2730	2725	68
415	20240314	121900	306008615	2730	2730	2730	2730	0
416	20240314	121800	306008615	2730	2730	2730	2730	0
417	20240314	121700	306008615	2730	2725	2730	2725	608
418	20240314	121600	304351765	2730	2730	2730	2725	2935
419	20240314	121500	296350465	2730	2730	2730	2730	4
420	20240314	121400	296339545	2740	2735	2740	2730	127
421	20240314	121300	295992205	2740	2735	2740	2735	11
422	20240314	121200	295962070	2740	2740	2740	2740	0
423	20240314	121100	295962070	2740	2740	2740	2740	10
424	20240314	121000	295934670	2735	2735	2735	2735	374
425	20240314	120900	294911780	2740	2740	2740	2730	316
426	20240314	120800	294048900	2735	2735	2735	2735	109
427	20240314	120700	293750785	2740	2730	2740	2730	153
428	20240314	120600	293332995	2740	2730	2740	2730	1586
429	20240314	120500	289003115	2740	2740	2740	2740	0
430	20240314	120400	289003115	2740	2740	2740	2740	0
431	20240314	120300	289003115	2740	2730	2740	2730	367
432	20240314	120200	288001105	2740	2740	2740	2740	0
433	20240314	120100	288001105	2740	2740	2740	2740	0
434	20240314	120000	288001105	2740	2740	2740	2740	0
435	20240314	115900	288001105	2740	2740	2740	2740	1
436	20240314	115800	287998365	2740	2735	2740	2735	300
437	20240314	115700	287176465	2735	2735	2735	2735	0
438	20240314	115600	287176465	2735	2735	2735	2735	0
439	20240314	115500	287176465	2735	2735	2735	2735	10
440	20240314	115400	287149115	2740	2740	2740	2740	0
441	20240314	115300	287149115	2740	2740	2740	2740	6
442	20240314	115200	287132675	2730	2730	2730	2730	0
443	20240314	115100	287132675	2730	2730	2730	2730	30
444	20240314	115000	287050775	2740	2740	2740	2740	0
445	20240314	114900	287050775	2740	2740	2740	2735	509
446	20240314	114800	285658650	2740	2740	2740	2740	0
447	20240314	114700	285658650	2740	2740	2740	2740	200
448	20240314	114600	285110650	2740	2740	2740	2740	0
449	20240314	114500	285110650	2740	2740	2740	2740	50
450	20240314	114400	284973650	2740	2740	2740	2740	0
451	20240314	114300	284973650	2740	2740	2740	2740	0
452	20240314	114200	284973650	2740	2740	2740	2740	0
453	20240314	114100	284973650	2740	2740	2740	2740	0
454	20240314	114000	284973650	2740	2740	2740	2740	0
455	20240314	113900	284973650	2740	2740	2740	2740	0
456	20240314	113800	284973650	2740	2740	2740	2740	0
457	20240314	113700	284973650	2740	2740	2740	2740	300
458	20240314	113600	284151650	2740	2740	2740	2740	1
459	20240314	113500	284148910	2740	2740	2740	2740	302
460	20240314	113400	283321430	2740	2740	2740	2740	0
461	20240314	113300	283321430	2740	2740	2740	2740	300
462	20240314	113200	282499430	2745	2745	2745	2745	0
463	20240314	113100	282499430	2745	2745	2745	2745	5
464	20240314	113000	282485705	2745	2745	2745	2745	0
465	20240314	112900	282485705	2745	2745	2745	2745	0
466	20240314	112800	282485705	2745	2745	2745	2745	0
467	20240314	112700	282485705	2745	2745	2745	2745	0
468	20240314	112600	282485705	2745	2745	2745	2745	0
469	20240314	112500	282485705	2745	2745	2745	2745	0
470	20240314	112400	282485705	2745	2745	2745	2745	1
471	20240314	112300	282482960	2735	2735	2735	2735	313
472	20240314	112200	281626905	2735	2735	2735	2735	0
473	20240314	112100	281626905	2735	2735	2735	2730	53
474	20240314	112000	281481955	2725	2725	2725	2725	0
475	20240314	111900	281481955	2725	2725	2725	2725	0
476	20240314	111800	281481955	2725	2730	2730	2725	8
477	20240314	111700	281460120	2730	2730	2730	2730	0
478	20240314	111600	281460120	2730	2730	2730	2730	0
479	20240314	111500	281460120	2730	2740	2740	2730	3073
480	20240314	111400	273064170	2740	2740	2740	2740	0
481	20240314	111300	273064170	2740	2740	2740	2740	428
482	20240314	111200	271891450	2740	2740	2740	2740	0
483	20240314	111100	271891450	2740	2730	2740	2730	352
484	20240314	111000	270930470	2740	2735	2740	2735	3
485	20240314	110900	270922255	2740	2740	2740	2740	0
486	20240314	110800	270922255	2740	2740	2740	2740	0
487	20240314	110700	270922255	2740	2740	2740	2740	0
488	20240314	110600	270922255	2740	2740	2740	2740	0
489	20240314	110500	270922255	2740	2740	2740	2740	0
490	20240314	110400	270922255	2740	2735	2740	2730	2317
491	20240314	110300	264594070	2730	2735	2735	2730	2714
492	20240314	110200	257181930	2740	2735	2740	2735	1430
493	20240314	110100	253270860	2740	2740	2740	2740	101
494	20240314	110000	252994120	2740	2740	2740	2740	2
495	20240314	105900	252988640	2745	2745	2745	2745	0
496	20240314	105800	252988640	2745	2745	2745	2745	0
497	20240314	105700	252988640	2745	2740	2745	2740	271
498	20240314	105600	252246080	2740	2740	2740	2740	0
499	20240314	105500	252246080	2740	2740	2740	2740	2
500	20240314	105400	252240600	2730	2735	2740	2730	5009
501	20240314	105300	238540980	2730	2735	2735	2730	874
502	20240314	105200	236154860	2735	2730	2735	2730	203
503	20240314	105100	235600660	2735	2735	2735	2735	1
504	20240314	105000	235597925	2725	2735	2735	2725	642
505	20240314	104900	233848335	2735	2735	2735	2735	19
506	20240314	104800	233796370	2735	2735	2735	2725	1486
507	20240314	104700	229741960	2735	2725	2735	2725	808
508	20240314	104600	227540080	2735	2720	2735	2720	802
509	20240314	104500	225353150	2735	2735	2735	2725	1593
510	20240314	104400	221011955	2735	2735	2735	2735	0
511	20240314	104300	221011955	2735	2735	2735	2735	10
512	20240314	104200	220984605	2725	2725	2725	2725	1100
513	20240314	104100	217987105	2735	2735	2735	2735	10
514	20240314	104000	217959755	2725	2730	2730	2725	370
515	20240314	103900	216951500	2735	2735	2735	2735	20
516	20240314	103800	216896800	2735	2735	2735	2735	50
517	20240314	103700	216760050	2735	2735	2735	2735	1000
518	20240314	103600	214025050	2730	2735	2735	2730	1461
519	20240314	103500	210036470	2725	2730	2730	2725	1082
520	20240314	103400	207087860	2735	2735	2735	2735	0
521	20240314	103300	207087860	2735	2725	2735	2725	1540
522	20240314	103200	202891340	2725	2730	2735	2725	762
523	20240314	103100	200813520	2725	2730	2730	2725	242
524	20240314	103000	200154065	2735	2725	2735	2725	175
525	20240314	102900	199676680	2725	2730	2735	2725	3530
526	20240314	102800	190050975	2750	2735	2750	2725	9001
527	20240314	102700	165469960	2755	2755	2755	2755	0
528	20240314	102600	165469960	2755	2755	2755	2755	0
529	20240314	102500	165469960	2755	2755	2755	2755	0
530	20240314	102400	165469960	2755	2740	2755	2740	663
531	20240314	102300	163653310	2755	2740	2755	2740	21
532	20240314	102200	163595755	2755	2755	2755	2755	3
533	20240314	102100	163587490	2740	2750	2760	2740	4786
534	20240314	102000	150472930	2760	2745	2760	2745	1033
535	20240314	101900	147637330	2760	2760	2760	2760	0
536	20240314	101800	147637330	2760	2760	2760	2760	0
537	20240314	101700	147637330	2760	2745	2760	2745	1442
538	20240314	101600	143679025	2760	2760	2760	2760	0
539	20240314	101500	143679025	2760	2760	2760	2760	0
540	20240314	101400	143679025	2760	2760	2760	2760	2
541	20240314	101300	143673505	2750	2750	2750	2750	20
542	20240314	101200	143618505	2760	2745	2760	2745	322
543	20240314	101100	142734585	2760	2760	2760	2760	0
544	20240314	101000	142734585	2760	2760	2760	2760	0
545	20240314	100900	142734585	2760	2745	2760	2745	3
546	20240314	100800	142726320	2760	2750	2760	2745	2461
547	20240314	100700	135970360	2760	2760	2760	2760	0
548	20240314	100600	135970360	2760	2760	2760	2760	0
549	20240314	100500	135970360	2760	2760	2760	2760	0
550	20240314	100400	135970360	2760	2750	2760	2745	4287
551	20240314	100300	124181105	2755	2760	2760	2755	1013
552	20240314	100200	121390275	2765	2765	2765	2765	0
553	20240314	100100	121390275	2765	2755	2765	2755	1120
554	20240314	100000	118304625	2770	2770	2770	2770	0
555	20240314	095900	118304625	2770	2770	2770	2770	0
556	20240314	095800	118304625	2770	2770	2770	2770	0
557	20240314	095700	118304625	2770	2770	2770	2770	0
558	20240314	095600	118304625	2770	2755	2770	2755	310
559	20240314	095500	117450425	2770	2770	2770	2770	21
560	20240314	095400	117392255	2770	2770	2770	2770	0
561	20240314	095300	117392255	2770	2770	2770	2770	0
562	20240314	095200	117392255	2770	2770	2770	2770	0
563	20240314	095100	117392255	2770	2770	2770	2770	52
564	20240314	095000	117248215	2770	2770	2770	2770	0
565	20240314	094900	117248215	2770	2770	2770	2770	0
566	20240314	094800	117248215	2770	2765	2770	2750	2730
567	20240314	094700	109739915	2770	2750	2770	2750	6
568	20240314	094600	109723395	2770	2750	2770	2750	510
569	20240314	094500	108320695	2770	2750	2770	2750	2
570	20240314	094400	108315175	2770	2770	2770	2770	0
571	20240314	094300	108315175	2770	2770	2770	2770	2
572	20240314	094200	108309635	2760	2765	2765	2760	40
573	20240314	094100	108199135	2770	2770	2770	2770	0
574	20240314	094000	108199135	2770	2770	2770	2750	1202
575	20240314	093900	104892635	2770	2755	2770	2755	2
576	20240314	093800	104887110	2770	2770	2770	2770	1
577	20240314	093700	104884340	2770	2750	2770	2750	1859
578	20240314	093600	99771850	2765	2765	2765	2750	371
579	20240314	093500	98750040	2755	2755	2755	2755	2117
580	20240314	093400	92917705	2770	2755	2770	2755	129
581	20240314	093300	92562295	2770	2770	2770	2770	10
582	20240314	093200	92534595	2770	2760	2770	2760	92
583	20240314	093100	92280665	2760	2765	2770	2760	542
584	20240314	093000	90784625	2760	2770	2770	2760	521
585	20240314	092900	89346455	2770	2770	2770	2770	24
586	20240314	092800	89279975	2770	2760	2770	2760	1607
587	20240314	092700	84837085	2755	2755	2755	2755	0
588	20240314	092600	84837085	2755	2750	2760	2750	12
589	20240314	092500	84804070	2750	2755	2755	2750	5283
590	20240314	092400	70263525	2770	2770	2770	2770	0
591	20240314	092300	70263525	2770	2770	2770	2770	0
592	20240314	092200	70263525	2770	2770	2770	2770	0
593	20240314	092100	70263525	2770	2760	2770	2755	652
594	20240314	092000	68464075	2770	2770	2770	2770	0
595	20240314	091900	68464075	2770	2770	2770	2770	0
596	20240314	091800	68464075	2770	2770	2770	2770	0
597	20240314	091700	68464075	2770	2755	2770	2755	301
598	20240314	091600	67634805	2775	2775	2775	2775	9
599	20240314	091500	67609830	2760	2760	2760	2760	2367
600	20240314	091400	61076910	2760	2760	2760	2760	750
601	20240314	091300	59006910	2760	2760	2760	2760	31
602	20240314	091200	58921350	2760	2775	2775	2760	2
603	20240314	091100	58915815	2760	2775	2775	2760	704
604	20240314	091000	56969745	2760	2770	2770	2760	55
605	20240314	090900	56817935	2760	2770	2770	2760	299
606	20240314	090800	55989715	2760	2760	2760	2760	200
607	20240314	090700	55437715	2760	2765	2770	2760	139
608	20240314	090600	55053385	2760	2760	2760	2760	0
609	20240314	090500	55053385	2760	2760	2760	2760	443
610	20240314	090400	53830705	2770	2760	2770	2760	347
611	20240314	090300	52872975	2765	2765	2765	2765	506
612	20240314	090200	51473885	2765	2755	2765	2750	15606
613	20240314	090100	8486050	2755	2760	2760	2755	1695
614	20240314	090000	3814255	2765	2770	2770	2765	1379