KissMeData/053270/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	193300	629450575	2970	2970	2970	2970	16142
3	20240304	193200	629450575	2970	2970	2970	2970	0
4	20240304	193100	629450575	2970	2970	2970	2970	0
5	20240304	193000	629450575	2970	2970	2970	2970	0
6	20240304	192900	629450575	2970	2970	2970	2970	0
7	20240304	192800	629450575	2970	2970	2970	2970	0
8	20240304	192700	629450575	2970	2970	2970	2970	0
9	20240304	192600	629450575	2970	2970	2970	2970	0
10	20240304	192500	629450575	2970	2970	2970	2970	0
11	20240304	192400	629450575	2970	2970	2970	2970	0
12	20240304	192300	629450575	2970	2970	2970	2970	0
13	20240304	192200	629450575	2970	2970	2970	2970	0
14	20240304	192100	629450575	2970	2970	2970	2970	0
15	20240304	192000	629450575	2970	2970	2970	2970	0
16	20240304	191900	629450575	2970	2970	2970	2970	0
17	20240304	191800	629450575	2970	2970	2970	2970	0
18	20240304	191700	629450575	2970	2970	2970	2970	0
19	20240304	191600	629450575	2970	2970	2970	2970	0
20	20240304	191500	629450575	2970	2970	2970	2970	0
21	20240304	191400	629450575	2970	2970	2970	2970	0
22	20240304	191300	629450575	2970	2970	2970	2970	0
23	20240304	191200	629450575	2970	2970	2970	2970	0
24	20240304	191100	629450575	2970	2970	2970	2970	0
25	20240304	191000	629450575	2970	2970	2970	2970	0
26	20240304	190900	629450575	2970	2970	2970	2970	0
27	20240304	190800	629450575	2970	2970	2970	2970	0
28	20240304	190700	629450575	2970	2970	2970	2970	0
29	20240304	190600	629450575	2970	2970	2970	2970	0
30	20240304	190500	629450575	2970	2970	2970	2970	0
31	20240304	190400	629450575	2970	2970	2970	2970	0
32	20240304	190300	629450575	2970	2970	2970	2970	16142
33	20240304	190200	629450575	2970	2970	2970	2970	0
34	20240304	190100	629450575	2970	2970	2970	2970	0
35	20240304	190000	629450575	2970	2970	2970	2970	0
36	20240304	185900	629450575	2970	2970	2970	2970	0
37	20240304	185800	629450575	2970	2970	2970	2970	0
38	20240304	185700	629450575	2970	2970	2970	2970	0
39	20240304	185600	629450575	2970	2970	2970	2970	0
40	20240304	185500	629450575	2970	2970	2970	2970	0
41	20240304	185400	629450575	2970	2970	2970	2970	0
42	20240304	185300	629450575	2970	2970	2970	2970	0
43	20240304	185200	629450575	2970	2970	2970	2970	0
44	20240304	185100	629450575	2970	2970	2970	2970	0
45	20240304	185000	629450575	2970	2970	2970	2970	0
46	20240304	184900	629450575	2970	2970	2970	2970	0
47	20240304	184800	629450575	2970	2970	2970	2970	0
48	20240304	184700	629450575	2970	2970	2970	2970	0
49	20240304	184600	629450575	2970	2970	2970	2970	0
50	20240304	184500	629450575	2970	2970	2970	2970	0
51	20240304	184400	629450575	2970	2970	2970	2970	0
52	20240304	184300	629450575	2970	2970	2970	2970	0
53	20240304	184200	629450575	2970	2970	2970	2970	0
54	20240304	184100	629450575	2970	2970	2970	2970	0
55	20240304	184000	629450575	2970	2970	2970	2970	0
56	20240304	183900	629450575	2970	2970	2970	2970	0
57	20240304	183800	629450575	2970	2970	2970	2970	0
58	20240304	183700	629450575	2970	2970	2970	2970	0
59	20240304	183600	629450575	2970	2970	2970	2970	0
60	20240304	183500	629450575	2970	2970	2970	2970	0
61	20240304	183400	629450575	2970	2970	2970	2970	0
62	20240304	183300	629450575	2970	2970	2970	2970	16142
63	20240304	183200	629450575	2970	2970	2970	2970	0
64	20240304	183100	629450575	2970	2970	2970	2970	0
65	20240304	183000	629450575	2970	2970	2970	2970	0
66	20240304	182900	629450575	2970	2970	2970	2970	0
67	20240304	182800	629450575	2970	2970	2970	2970	0
68	20240304	182700	629450575	2970	2970	2970	2970	0
69	20240304	182600	629450575	2970	2970	2970	2970	0
70	20240304	182500	629450575	2970	2970	2970	2970	0
71	20240304	182400	629450575	2970	2970	2970	2970	0
72	20240304	182300	629450575	2970	2970	2970	2970	0
73	20240304	182200	629450575	2970	2970	2970	2970	0
74	20240304	182100	629450575	2970	2970	2970	2970	0
75	20240304	182000	629450575	2970	2970	2970	2970	0
76	20240304	181900	629450575	2970	2970	2970	2970	0
77	20240304	181800	629450575	2970	2970	2970	2970	0
78	20240304	181700	629450575	2970	2970	2970	2970	0
79	20240304	181600	629450575	2970	2970	2970	2970	0
80	20240304	181500	629450575	2970	2970	2970	2970	0
81	20240304	181400	629450575	2970	2970	2970	2970	0
82	20240304	181300	629450575	2970	2970	2970	2970	0
83	20240304	181200	629450575	2970	2970	2970	2970	0
84	20240304	181100	629450575	2970	2970	2970	2970	0
85	20240304	181000	629450575	2970	2970	2970	2970	0
86	20240304	180900	629450575	2970	2970	2970	2970	0
87	20240304	180800	629450575	2970	2970	2970	2970	0
88	20240304	180700	629450575	2970	2970	2970	2970	0
89	20240304	180600	629450575	2970	2970	2970	2970	0
90	20240304	180500	629450575	2970	2970	2970	2970	0
91	20240304	180400	629450575	2970	2970	2970	2970	0
92	20240304	180300	629450575	2970	2970	2970	2970	16142
93	20240304	180200	629450575	2970	2970	2970	2970	0
94	20240304	180100	629450575	2970	2970	2970	2970	0
95	20240304	180000	629450575	2970	2970	2970	2970	0
96	20240304	175900	629450575	2970	2970	2970	2970	0
97	20240304	175800	629450575	2970	2970	2970	2970	0
98	20240304	175700	629450575	2970	2970	2970	2970	0
99	20240304	175600	629450575	2970	2970	2970	2970	0
100	20240304	175500	629450575	2970	2970	2970	2970	0
101	20240304	175400	629450575	2970	2970	2970	2970	0
102	20240304	175300	629450575	2970	2970	2970	2970	0
103	20240304	175200	629450575	2970	2970	2970	2970	0
104	20240304	175100	629450575	2970	2970	2970	2970	0
105	20240304	175000	629450575	2970	2970	2970	2970	0
106	20240304	174900	629450575	2970	2970	2970	2970	0
107	20240304	174800	629450575	2970	2970	2970	2970	0
108	20240304	174700	629450575	2970	2970	2970	2970	0
109	20240304	174600	629450575	2970	2970	2970	2970	0
110	20240304	174500	629450575	2970	2970	2970	2970	0
111	20240304	174400	629450575	2970	2970	2970	2970	0
112	20240304	174300	629450575	2970	2970	2970	2970	0
113	20240304	174200	629450575	2970	2970	2970	2970	0
114	20240304	174100	629450575	2970	2970	2970	2970	0
115	20240304	174000	629450575	2970	2970	2970	2970	0
116	20240304	173900	629450575	2970	2970	2970	2970	0
117	20240304	173800	629450575	2970	2970	2970	2970	0
118	20240304	173700	629450575	2970	2970	2970	2970	0
119	20240304	173600	629450575	2970	2970	2970	2970	0
120	20240304	173500	629450575	2970	2970	2970	2970	0
121	20240304	173400	629450575	2970	2970	2970	2970	0
122	20240304	173300	629450575	2970	2970	2970	2970	16142
123	20240304	173200	629450575	2970	2970	2970	2970	0
124	20240304	173100	629450575	2970	2970	2970	2970	0
125	20240304	173000	629450575	2970	2970	2970	2970	0
126	20240304	172900	629450575	2970	2970	2970	2970	0
127	20240304	172800	629450575	2970	2970	2970	2970	0
128	20240304	172700	629450575	2970	2970	2970	2970	0
129	20240304	172600	629450575	2970	2970	2970	2970	0
130	20240304	172500	629450575	2970	2970	2970	2970	0
131	20240304	172400	629450575	2970	2970	2970	2970	0
132	20240304	172300	629450575	2970	2970	2970	2970	0
133	20240304	172200	629450575	2970	2970	2970	2970	0
134	20240304	172100	629450575	2970	2970	2970	2970	0
135	20240304	172000	629450575	2970	2970	2970	2970	0
136	20240304	171900	629450575	2970	2970	2970	2970	0
137	20240304	171800	629450575	2970	2970	2970	2970	0
138	20240304	171700	629450575	2970	2970	2970	2970	0
139	20240304	171600	629450575	2970	2970	2970	2970	0
140	20240304	171500	629450575	2970	2970	2970	2970	0
141	20240304	171400	629450575	2970	2970	2970	2970	0
142	20240304	171300	629450575	2970	2970	2970	2970	0
143	20240304	171200	629450575	2970	2970	2970	2970	0
144	20240304	171100	629450575	2970	2970	2970	2970	0
145	20240304	171000	629450575	2970	2970	2970	2970	0
146	20240304	170900	629450575	2970	2970	2970	2970	0
147	20240304	170800	629450575	2970	2970	2970	2970	0
148	20240304	170700	629450575	2970	2970	2970	2970	0
149	20240304	170600	629450575	2970	2970	2970	2970	0
150	20240304	170500	629450575	2970	2970	2970	2970	0
151	20240304	170400	629450575	2970	2970	2970	2970	0
152	20240304	170300	629450575	2970	2970	2970	2970	16142
153	20240304	170200	629450575	2970	2970	2970	2970	0
154	20240304	170100	629450575	2970	2970	2970	2970	0
155	20240304	170000	629450575	2970	2970	2970	2970	0
156	20240304	165900	629450575	2970	2970	2970	2970	0
157	20240304	165800	629450575	2970	2970	2970	2970	0
158	20240304	165700	629450575	2970	2970	2970	2970	0
159	20240304	165600	629450575	2970	2970	2970	2970	0
160	20240304	165500	629450575	2970	2970	2970	2970	0
161	20240304	165400	629450575	2970	2970	2970	2970	0
162	20240304	165300	629450575	2970	2970	2970	2970	0
163	20240304	165200	629450575	2970	2970	2970	2970	0
164	20240304	165100	629450575	2970	2970	2970	2970	0
165	20240304	165000	629450575	2970	2970	2970	2970	0
166	20240304	164900	629450575	2970	2970	2970	2970	0
167	20240304	164800	629450575	2970	2970	2970	2970	0
168	20240304	164700	629450575	2970	2970	2970	2970	0
169	20240304	164600	629450575	2970	2970	2970	2970	0
170	20240304	164500	629450575	2970	2970	2970	2970	0
171	20240304	164400	629450575	2970	2970	2970	2970	0
172	20240304	164300	629450575	2970	2970	2970	2970	0
173	20240304	164200	629450575	2970	2970	2970	2970	0
174	20240304	164100	629450575	2970	2970	2970	2970	0
175	20240304	164000	629450575	2970	2970	2970	2970	0
176	20240304	163900	629450575	2970	2970	2970	2970	0
177	20240304	163800	629450575	2970	2970	2970	2970	0
178	20240304	163700	629450575	2970	2970	2970	2970	0
179	20240304	163600	629450575	2970	2970	2970	2970	0
180	20240304	163500	629450575	2970	2970	2970	2970	0
181	20240304	163400	629450575	2970	2970	2970	2970	0
182	20240304	163300	629450575	2970	2970	2970	2970	16142
183	20240304	163200	629450575	2970	2970	2970	2970	0
184	20240304	163100	629450575	2970	2970	2970	2970	0
185	20240304	163000	629450575	2970	2970	2970	2970	0
186	20240304	162900	629450575	2970	2970	2970	2970	0
187	20240304	162800	629450575	2970	2970	2970	2970	0
188	20240304	162700	629450575	2970	2970	2970	2970	0
189	20240304	162600	629450575	2970	2970	2970	2970	0
190	20240304	162500	629450575	2970	2970	2970	2970	0
191	20240304	162400	629450575	2970	2970	2970	2970	0
192	20240304	162300	629450575	2970	2970	2970	2970	0
193	20240304	162200	629450575	2970	2970	2970	2970	0
194	20240304	162100	629450575	2970	2970	2970	2970	0
195	20240304	162000	629450575	2970	2970	2970	2970	0
196	20240304	161900	629450575	2970	2970	2970	2970	0
197	20240304	161800	629450575	2970	2970	2970	2970	0
198	20240304	161700	629450575	2970	2970	2970	2970	0
199	20240304	161600	629450575	2970	2970	2970	2970	0
200	20240304	161500	629450575	2970	2970	2970	2970	0
201	20240304	161400	629450575	2970	2970	2970	2970	0
202	20240304	161300	629450575	2970	2970	2970	2970	0
203	20240304	161200	629450575	2970	2970	2970	2970	0
204	20240304	161100	629450575	2970	2970	2970	2970	0
205	20240304	161000	629450575	2970	2970	2970	2970	0
206	20240304	160900	629450575	2970	2970	2970	2970	0
207	20240304	160800	629450575	2970	2970	2970	2970	0
208	20240304	160700	629450575	2970	2970	2970	2970	0
209	20240304	160600	629450575	2970	2970	2970	2970	0
210	20240304	160500	629450575	2970	2970	2970	2970	0
211	20240304	160400	629450575	2970	2970	2970	2970	0
212	20240304	160300	629450575	2970	2970	2970	2970	16142
213	20240304	160200	629450575	2970	2970	2970	2970	0
214	20240304	160100	629450575	2970	2970	2970	2970	0
215	20240304	160000	629450575	2970	2970	2970	2970	0
216	20240304	155900	629450575	2970	2970	2970	2970	0
217	20240304	155800	629450575	2970	2970	2970	2970	0
218	20240304	155700	629450575	2970	2970	2970	2970	0
219	20240304	155600	629450575	2970	2970	2970	2970	0
220	20240304	155500	629450575	2970	2970	2970	2970	0
221	20240304	155400	629450575	2970	2970	2970	2970	0
222	20240304	155300	629450575	2970	2970	2970	2970	0
223	20240304	155200	629450575	2970	2970	2970	2970	0
224	20240304	155100	629450575	2970	2970	2970	2970	0
225	20240304	155000	629450575	2970	2970	2970	2970	0
226	20240304	154900	629450575	2970	2970	2970	2970	0
227	20240304	154800	629450575	2970	2970	2970	2970	0
228	20240304	154700	629450575	2970	2970	2970	2970	0
229	20240304	154600	629450575	2970	2970	2970	2970	0
230	20240304	154500	629450575	2970	2970	2970	2970	0
231	20240304	154400	629450575	2970	2970	2970	2970	0
232	20240304	154300	629450575	2970	2970	2970	2970	0
233	20240304	154200	629450575	2970	2970	2970	2970	0
234	20240304	154100	629450575	2970	2970	2970	2970	0
235	20240304	154000	629450575	2970	2970	2970	2970	0
236	20240304	153900	629450575	2970	2970	2970	2970	0
237	20240304	153800	629450575	2970	2970	2970	2970	0
238	20240304	153700	629450575	2970	2970	2970	2970	0
239	20240304	153600	629450575	2970	2970	2970	2970	0
240	20240304	153500	629450575	2970	2970	2970	2970	0
241	20240304	153400	629450575	2970	2970	2970	2970	0
242	20240304	153300	629450575	2970	2970	2970	2970	16142
243	20240304	153200	629450575	2970	2970	2970	2970	0
244	20240304	153100	629450575	2970	2970	2970	2970	0
245	20240304	153000	629450575	2970	2970	2970	2970	16142
246	20240304	152900	581508835	2955	2955	2955	2955	0
247	20240304	152800	581508835	2955	2955	2955	2955	0
248	20240304	152700	581508835	2955	2955	2955	2955	0
249	20240304	152600	581508835	2955	2955	2955	2955	0
250	20240304	152500	581508835	2955	2955	2955	2955	0
251	20240304	152400	581508835	2955	2955	2955	2955	0
252	20240304	152300	581508835	2955	2955	2955	2955	0
253	20240304	152200	581508835	2955	2955	2955	2955	0
254	20240304	152100	581508835	2955	2955	2955	2955	0
255	20240304	152000	581508835	2955	2955	2955	2955	0
256	20240304	151900	581508835	2955	2955	2955	2945	3607
257	20240304	151800	570873900	2960	2950	2960	2950	20
258	20240304	151700	570814880	2960	2960	2960	2960	0
259	20240304	151600	570814880	2960	2950	2960	2950	357
260	20240304	151500	569761430	2955	2955	2955	2955	763
261	20240304	151400	567506765	2960	2960	2960	2960	25
262	20240304	151300	567432765	2960	2960	2960	2960	200
263	20240304	151200	566840765	2960	2960	2960	2960	2
264	20240304	151100	566834845	2960	2960	2960	2955	391
265	20240304	151000	565678435	2955	2955	2955	2955	1153
266	20240304	150900	562271320	2955	2955	2955	2955	12
267	20240304	150800	562235860	2945	2945	2945	2945	1
268	20240304	150700	562232915	2945	2950	2950	2945	1530
269	20240304	150600	557724065	2955	2955	2955	2955	217
270	20240304	150500	557082830	2955	2950	2955	2950	510
271	20240304	150400	555575830	2950	2950	2950	2950	0
272	20240304	150300	555575830	2950	2955	2955	2950	310
273	20240304	150200	554660940	2950	2955	2955	2950	32
274	20240304	150100	554566455	2950	2950	2950	2950	0
275	20240304	150000	554566455	2950	2950	2950	2950	30
276	20240304	145900	554477955	2950	2950	2950	2950	175
277	20240304	145800	553961705	2955	2955	2955	2955	0
278	20240304	145700	553961705	2955	2950	2955	2950	174
279	20240304	145600	553448395	2955	2955	2955	2955	201
280	20240304	145500	552854440	2955	2950	2955	2950	1323
281	20240304	145400	548951200	2950	2950	2950	2950	12
282	20240304	145300	548915800	2955	2950	2955	2950	752
283	20240304	145200	546697390	2950	2950	2950	2950	0
284	20240304	145100	546697390	2950	2950	2950	2950	0
285	20240304	145000	546697390	2950	2950	2950	2950	0
286	20240304	144900	546697390	2950	2950	2950	2950	40
287	20240304	144800	546579390	2955	2955	2955	2955	0
288	20240304	144700	546579390	2955	2955	2955	2955	0
289	20240304	144600	546579390	2955	2955	2955	2955	0
290	20240304	144500	546579390	2955	2950	2955	2950	12
291	20240304	144400	546543980	2950	2950	2950	2950	0
292	20240304	144300	546543980	2950	2945	2955	2945	630
293	20240304	144200	544687960	2955	2955	2955	2955	300
294	20240304	144100	543801460	2955	2950	2955	2945	213
295	20240304	144000	543173565	2955	2955	2955	2955	1
296	20240304	143900	543170610	2950	2950	2950	2950	3779
297	20240304	143800	532022560	2955	2955	2955	2955	350
298	20240304	143700	530988310	2955	2955	2955	2955	0
299	20240304	143600	530988310	2955	2955	2955	2955	58
300	20240304	143500	530816920	2960	2960	2960	2960	0
301	20240304	143400	530816920	2960	2955	2960	2955	21
302	20240304	143300	530754860	2955	2955	2955	2955	20
303	20240304	143200	530695760	2955	2955	2955	2955	70
304	20240304	143100	530488910	2955	2955	2955	2955	332
305	20240304	143000	529507850	2955	2955	2955	2955	34
306	20240304	142900	529407380	2955	2955	2955	2955	749
307	20240304	142800	527194085	2960	2960	2960	2960	0
308	20240304	142700	527194085	2960	2960	2960	2960	0
309	20240304	142600	527194085	2960	2960	2960	2960	0
310	20240304	142500	527194085	2960	2960	2960	2960	256
311	20240304	142400	526436325	2960	2960	2960	2960	2317
312	20240304	142300	519578005	2960	2955	2960	2955	899
313	20240304	142200	516921420	2955	2955	2955	2955	335
314	20240304	142100	515931495	2955	2955	2955	2955	0
315	20240304	142000	515931495	2955	2960	2960	2955	510
316	20240304	141900	514424395	2960	2955	2960	2955	55
317	20240304	141800	514261865	2955	2955	2955	2955	1574
318	20240304	141700	509610695	2955	2955	2955	2955	4400
319	20240304	141600	496608695	2960	2960	2960	2960	1
320	20240304	141500	496605735	2960	2960	2960	2960	100
321	20240304	141400	496309735	2960	2960	2960	2960	0
322	20240304	141300	496309735	2960	2960	2960	2955	1518
323	20240304	141200	491816480	2965	2965	2965	2965	0
324	20240304	141100	491816480	2965	2965	2965	2965	427
325	20240304	141000	490550425	2965	2965	2965	2965	0
326	20240304	140900	490550425	2965	2960	2965	2960	610
327	20240304	140800	488744275	2965	2965	2965	2965	0
328	20240304	140700	488744275	2965	2965	2965	2965	169
329	20240304	140600	488243190	2965	2965	2965	2965	0
330	20240304	140500	488243190	2965	2965	2965	2965	0
331	20240304	140400	488243190	2965	2965	2965	2965	0
332	20240304	140300	488243190	2965	2965	2965	2965	1
333	20240304	140200	488240225	2960	2960	2960	2960	943
334	20240304	140100	485448945	2960	2960	2960	2960	0
335	20240304	140000	485448945	2960	2965	2965	2960	520
336	20240304	135900	483909145	2965	2965	2965	2965	239
337	20240304	135800	483200510	2965	2965	2965	2965	1154
338	20240304	135700	479778900	2965	2965	2965	2965	250
339	20240304	135600	479037650	2960	2960	2960	2960	200
340	20240304	135500	478445650	2960	2960	2960	2960	238
341	20240304	135400	477741170	2965	2965	2965	2965	0
342	20240304	135300	477741170	2965	2965	2965	2965	2925
343	20240304	135200	469068545	2965	2965	2965	2965	30
344	20240304	135100	468979595	2965	2965	2965	2965	1
345	20240304	135000	468976630	2965	2965	2965	2965	135
346	20240304	134900	468576355	2965	2965	2965	2965	0
347	20240304	134800	468576355	2965	2965	2965	2965	1
348	20240304	134700	468573390	2960	2965	2965	2960	167
349	20240304	134600	468079060	2960	2965	2965	2960	601
350	20240304	134500	466300095	2955	2955	2955	2955	0
351	20240304	134400	466300095	2955	2965	2965	2955	501
352	20240304	134300	464819630	2955	2965	2965	2955	1813
353	20240304	134200	459460705	2960	2960	2960	2960	332
354	20240304	134100	458477985	2960	2960	2960	2960	328
355	20240304	134000	457507105	2960	2960	2960	2960	25
356	20240304	133900	457433105	2960	2960	2960	2960	1
357	20240304	133800	457430145	2955	2965	2965	2955	25
358	20240304	133700	457356070	2965	2965	2965	2965	0
359	20240304	133600	457356070	2965	2965	2965	2965	2
360	20240304	133500	457350140	2955	2960	2965	2955	50
361	20240304	133400	457202280	2960	2960	2960	2960	3201
362	20240304	133300	447727320	2960	2960	2960	2960	4
363	20240304	133200	447715480	2955	2955	2955	2955	1
364	20240304	133100	447712525	2955	2955	2955	2955	431
365	20240304	133000	446438920	2955	2955	2955	2955	957
366	20240304	132900	443610985	2955	2955	2955	2955	1000
367	20240304	132800	440655985	2955	2955	2955	2955	5
368	20240304	132700	440641210	2955	2955	2955	2955	798
369	20240304	132600	438283120	2955	2955	2955	2955	0
370	20240304	132500	438283120	2955	2955	2955	2955	0
371	20240304	132400	438283120	2955	2955	2955	2955	0
372	20240304	132300	438283120	2955	2955	2955	2955	0
373	20240304	132200	438283120	2955	2955	2955	2955	1271
374	20240304	132100	434527315	2955	2955	2955	2955	300
375	20240304	132000	433640815	2955	2955	2955	2955	0
376	20240304	131900	433640815	2955	2955	2955	2955	0
377	20240304	131800	433640815	2955	2955	2955	2955	1
378	20240304	131700	433637860	2950	2950	2950	2950	41
379	20240304	131600	433516910	2950	2950	2950	2950	0
380	20240304	131500	433516910	2950	2955	2955	2950	71
381	20240304	131400	433307115	2955	2955	2955	2955	0
382	20240304	131300	433307115	2955	2955	2955	2955	1
383	20240304	131200	433304160	2955	2955	2955	2955	7
384	20240304	131100	433283475	2950	2950	2950	2950	0
385	20240304	131000	433283475	2950	2950	2950	2950	301
386	20240304	130900	432395525	2955	2955	2955	2955	0
387	20240304	130800	432395525	2955	2955	2955	2955	2
388	20240304	130700	432389615	2950	2950	2950	2950	34
389	20240304	130600	432289315	2950	2950	2950	2950	66
390	20240304	130500	432094615	2945	2945	2945	2945	0
391	20240304	130400	432094615	2945	2945	2945	2945	10
392	20240304	130300	432065165	2950	2950	2950	2950	0
393	20240304	130200	432065165	2950	2950	2950	2950	0
394	20240304	130100	432065165	2950	2950	2950	2950	0
395	20240304	130000	432065165	2950	2950	2950	2950	0
396	20240304	125900	432065165	2950	2950	2950	2950	0
397	20240304	125800	432065165	2950	2950	2950	2950	3081
398	20240304	125700	422976215	2950	2950	2950	2950	21
399	20240304	125600	422914265	2950	2950	2950	2950	82
400	20240304	125500	422672365	2950	2950	2950	2950	0
401	20240304	125400	422672365	2950	2950	2950	2950	0
402	20240304	125300	422672365	2950	2950	2950	2950	0
403	20240304	125200	422672365	2950	2950	2950	2950	0
404	20240304	125100	422672365	2950	2950	2950	2950	1
405	20240304	125000	422669415	2945	2950	2950	2945	1062
406	20240304	124900	419540890	2945	2945	2945	2945	0
407	20240304	124800	419540890	2945	2945	2945	2945	0
408	20240304	124700	419540890	2945	2945	2945	2945	0
409	20240304	124600	419540890	2945	2945	2945	2945	0
410	20240304	124500	419540890	2945	2945	2945	2945	12
411	20240304	124400	419505550	2945	2945	2945	2945	110
412	20240304	124300	419181600	2945	2945	2945	2945	0
413	20240304	124200	419181600	2945	2945	2945	2945	0
414	20240304	124100	419181600	2945	2945	2945	2945	1
415	20240304	124000	419178655	2950	2950	2950	2950	0
416	20240304	123900	419178655	2950	2950	2950	2950	2
417	20240304	123800	419172755	2945	2945	2945	2945	200
418	20240304	123700	418583755	2950	2950	2950	2950	70
419	20240304	123600	418377255	2945	2945	2945	2945	0
420	20240304	123500	418377255	2945	2945	2945	2945	0
421	20240304	123400	418377255	2945	2945	2945	2945	10
422	20240304	123300	418347805	2945	2945	2945	2945	1100
423	20240304	123200	415108305	2950	2950	2950	2950	400
424	20240304	123100	413928305	2950	2950	2950	2950	0
425	20240304	123000	413928305	2950	2950	2950	2950	0
426	20240304	122900	413928305	2950	2950	2950	2950	0
427	20240304	122800	413928305	2950	2950	2950	2950	0
428	20240304	122700	413928305	2950	2950	2950	2950	0
429	20240304	122600	413928305	2950	2950	2950	2950	0
430	20240304	122500	413928305	2950	2950	2950	2950	0
431	20240304	122400	413928305	2950	2950	2950	2950	67
432	20240304	122300	413730655	2955	2955	2955	2955	740
433	20240304	122200	411543955	2955	2955	2955	2955	1
434	20240304	122100	411541000	2945	2945	2945	2945	0
435	20240304	122000	411541000	2945	2945	2945	2945	415
436	20240304	121900	410318825	2960	2960	2960	2960	0
437	20240304	121800	410318825	2960	2960	2960	2960	1
438	20240304	121700	410315865	2950	2960	2960	2950	145
439	20240304	121600	409887965	2960	2960	2960	2960	0
440	20240304	121500	409887965	2960	2960	2960	2960	0
441	20240304	121400	409887965	2960	2960	2960	2960	0
442	20240304	121300	409887965	2960	2960	2960	2960	0
443	20240304	121200	409887965	2960	2960	2960	2960	1
444	20240304	121100	409885005	2955	2955	2955	2955	200
445	20240304	121000	409294005	2950	2950	2950	2950	0
446	20240304	120900	409294005	2950	2950	2950	2950	0
447	20240304	120800	409294005	2950	2950	2950	2950	0
448	20240304	120700	409294005	2950	2950	2950	2950	59
449	20240304	120600	409119955	2950	2950	2950	2950	276
450	20240304	120500	408305755	2950	2950	2950	2950	0
451	20240304	120400	408305755	2950	2950	2950	2950	0
452	20240304	120300	408305755	2950	2950	2950	2950	0
453	20240304	120200	408305755	2950	2950	2950	2950	5
454	20240304	120100	408291005	2940	2950	2950	2940	1746
455	20240304	120000	403145490	2950	2950	2950	2950	996
456	20240304	115900	400207290	2950	2950	2950	2950	4
457	20240304	115800	400195490	2960	2960	2960	2960	0
458	20240304	115700	400195490	2960	2960	2960	2960	0
459	20240304	115600	400195490	2960	2950	2960	2950	1640
460	20240304	115500	395357390	2950	2950	2950	2950	200
461	20240304	115400	394767390	2960	2960	2960	2960	0
462	20240304	115300	394767390	2960	2960	2960	2960	0
463	20240304	115200	394767390	2960	2960	2960	2960	0
464	20240304	115100	394767390	2960	2960	2960	2960	104
465	20240304	115000	394459550	2960	2960	2960	2960	0
466	20240304	114900	394459550	2960	2960	2960	2960	0
467	20240304	114800	394459550	2960	2960	2960	2960	0
468	20240304	114700	394459550	2960	2960	2960	2960	0
469	20240304	114600	394459550	2960	2960	2960	2960	3000
470	20240304	114500	385579550	2960	2960	2960	2960	0
471	20240304	114400	385579550	2960	2960	2960	2960	0
472	20240304	114300	385579550	2960	2960	2960	2960	10
473	20240304	114200	385549950	2955	2960	2960	2955	195
474	20240304	114100	384973720	2945	2945	2945	2945	6
475	20240304	114000	384956050	2955	2955	2955	2955	0
476	20240304	113900	384956050	2955	2955	2955	2955	1
477	20240304	113800	384953095	2945	2945	2945	2945	1264
478	20240304	113700	381230615	2940	2940	2940	2940	1
479	20240304	113600	381227675	2940	2945	2945	2940	127
480	20240304	113500	380853730	2950	2950	2950	2950	1067
481	20240304	113400	377706080	2955	2955	2955	2955	0
482	20240304	113300	377706080	2955	2955	2955	2955	1044
483	20240304	113200	374621060	2955	2955	2955	2955	0
484	20240304	113100	374621060	2955	2955	2955	2955	0
485	20240304	113000	374621060	2955	2955	2955	2955	0
486	20240304	112900	374621060	2955	2950	2955	2950	18
487	20240304	112800	374567955	2945	2950	2950	2940	742
488	20240304	112700	372383445	2950	2950	2950	2950	0
489	20240304	112600	372383445	2950	2950	2950	2950	0
490	20240304	112500	372383445	2950	2950	2950	2950	8
491	20240304	112400	372359845	2955	2955	2955	2955	1
492	20240304	112300	372356890	2955	2955	2955	2955	0
493	20240304	112200	372356890	2955	2950	2955	2940	66
494	20240304	112100	372162330	2955	2955	2955	2955	10
495	20240304	112000	372132780	2960	2960	2960	2960	0
496	20240304	111900	372132780	2960	2955	2960	2955	280
497	20240304	111800	371305375	2955	2955	2955	2955	1
498	20240304	111700	371302420	2950	2950	2950	2950	198
499	20240304	111600	370718320	2950	2950	2950	2950	2
500	20240304	111500	370712420	2940	2940	2940	2940	29
501	20240304	111400	370627160	2940	2940	2940	2940	0
502	20240304	111300	370627160	2940	2945	2945	2940	1449
503	20240304	111200	366363400	2950	2950	2950	2950	0
504	20240304	111100	366363400	2950	2950	2950	2950	0
505	20240304	111000	366363400	2950	2950	2950	2950	268
506	20240304	110900	365572800	2950	2950	2950	2950	94
507	20240304	110800	365295500	2945	2950	2950	2945	197
508	20240304	110700	364714370	2960	2955	2960	2955	645
509	20240304	110600	362807385	2955	2955	2955	2955	66
510	20240304	110500	362612355	2955	2950	2955	2950	997
511	20240304	110400	359669050	2950	2950	2950	2950	210
512	20240304	110300	359049550	2950	2950	2950	2950	326
513	20240304	110200	358087850	2950	2950	2950	2950	0
514	20240304	110100	358087850	2950	2950	2950	2950	0
515	20240304	110000	358087850	2950	2950	2950	2950	1
516	20240304	105900	358084900	2945	2945	2945	2945	0
517	20240304	105800	358084900	2945	2945	2955	2945	3
518	20240304	105700	358076055	2950	2955	2960	2950	3673
519	20240304	105600	347233285	2960	2960	2960	2960	686
520	20240304	105500	345202725	2960	2960	2960	2960	161
521	20240304	105400	344726165	2960	2960	2960	2960	1
522	20240304	105300	344723205	2950	2955	2960	2950	41
523	20240304	105200	344602195	2955	2960	2960	2955	389
524	20240304	105100	343452655	2960	2960	2960	2955	76
525	20240304	105000	343227920	2960	2960	2960	2960	1020
526	20240304	104900	340208720	2960	2955	2960	2955	70
527	20240304	104800	340001770	2960	2955	2960	2955	1643
528	20240304	104700	335138770	2955	2960	2960	2955	223
529	20240304	104600	334479175	2955	2955	2955	2955	8
530	20240304	104500	334455535	2960	2960	2960	2960	1000
531	20240304	104400	331495535	2960	2955	2960	2950	15812
532	20240304	104300	284765135	2960	2960	2960	2960	0
533	20240304	104200	284765135	2960	2955	2960	2955	769
534	20240304	104100	282489895	2955	2955	2955	2955	214
535	20240304	104000	281857525	2960	2960	2960	2960	10
536	20240304	103900	281827925	2960	2960	2960	2955	1450
537	20240304	103800	277537930	2955	2940	2960	2940	28000
538	20240304	103700	194976765	2940	2940	2940	2940	0
539	20240304	103600	194976765	2940	2935	2940	2935	60
540	20240304	103500	194800490	2940	2940	2940	2940	21
541	20240304	103400	194738750	2940	2940	2940	2940	0
542	20240304	103300	194738750	2940	2935	2940	2935	138
543	20240304	103200	194333255	2940	2940	2940	2935	4
544	20240304	103100	194321505	2940	2940	2940	2940	101
545	20240304	103000	194024565	2935	2935	2935	2935	3289
546	20240304	102900	184371350	2935	2935	2935	2935	102
547	20240304	102800	184071980	2930	2930	2930	2930	25
548	20240304	102700	183998730	2930	2930	2930	2930	4895
549	20240304	102600	169656380	2925	2925	2925	2920	86
550	20240304	102500	169405005	2920	2920	2920	2920	0
551	20240304	102400	169405005	2920	2915	2920	2915	5219
552	20240304	102300	154182415	2920	2920	2920	2920	0
553	20240304	102200	154182415	2920	2920	2920	2920	0
554	20240304	102100	154182415	2920	2920	2920	2920	200
555	20240304	102000	153598415	2920	2920	2920	2920	111
556	20240304	101900	153274295	2920	2920	2920	2920	2
557	20240304	101800	153268455	2915	2920	2920	2915	1540
558	20240304	101700	148771855	2920	2920	2920	2920	0
559	20240304	101600	148771855	2920	2915	2920	2915	3
560	20240304	101500	148763105	2915	2920	2920	2915	569
561	20240304	101400	147104205	2925	2925	2925	2925	0
562	20240304	101300	147104205	2925	2925	2925	2925	35
563	20240304	101200	147001830	2925	2925	2925	2925	30
564	20240304	101100	146914080	2925	2925	2925	2925	1136
565	20240304	101000	143591280	2925	2915	2925	2915	56
566	20240304	100900	143427830	2910	2910	2910	2910	2
567	20240304	100800	143422010	2910	2910	2910	2910	181
568	20240304	100700	142895300	2920	2920	2920	2920	0
569	20240304	100600	142895300	2920	2910	2920	2910	454
570	20240304	100500	141574140	2910	2910	2910	2910	519
571	20240304	100400	140063850	2910	2910	2910	2910	0
572	20240304	100300	140063850	2910	2910	2910	2910	70
573	20240304	100200	139860150	2910	2915	2915	2910	2345
574	20240304	100100	133034170	2925	2925	2925	2925	0
575	20240304	100000	133034170	2925	2925	2925	2925	0
576	20240304	095900	133034170	2925	2925	2925	2925	0
577	20240304	095800	133034170	2925	2925	2925	2925	2
578	20240304	095700	133028320	2925	2925	2925	2925	0
579	20240304	095600	133028320	2925	2925	2925	2925	0
580	20240304	095500	133028320	2925	2925	2925	2925	1000
581	20240304	095400	130103320	2925	2920	2925	2915	1555
582	20240304	095300	125570310	2930	2930	2930	2930	2
583	20240304	095200	125564450	2930	2930	2930	2920	2665
584	20240304	095100	117782480	2930	2930	2930	2930	10
585	20240304	095000	117753180	2930	2930	2930	2930	2
586	20240304	094900	117747320	2930	2925	2930	2925	128
587	20240304	094800	117372915	2930	2925	2935	2925	16
588	20240304	094700	117326095	2930	2930	2935	2925	3927
589	20240304	094600	105832870	2930	2930	2930	2930	750
590	20240304	094500	103635370	2930	2930	2930	2930	128
591	20240304	094400	103260330	2930	2930	2930	2930	10
592	20240304	094300	103231030	2935	2935	2935	2935	0
593	20240304	094200	103231030	2935	2935	2935	2935	0
594	20240304	094100	103231030	2935	2925	2935	2925	1000
595	20240304	094000	100300250	2925	2925	2925	2925	1
596	20240304	093900	100297325	2925	2925	2925	2925	0
597	20240304	093800	100297325	2925	2920	2925	2920	101
598	20240304	093700	100002400	2930	2930	2930	2930	0
599	20240304	093600	100002400	2930	2930	2930	2930	0
600	20240304	093500	100002400	2930	2925	2930	2925	2
601	20240304	093400	99996545	2920	2920	2920	2920	2
602	20240304	093300	99990705	2925	2920	2925	2920	101
603	20240304	093200	99695780	2930	2930	2930	2930	0
604	20240304	093100	99695780	2930	2925	2930	2925	308
605	20240304	093000	98794875	2935	2930	2935	2930	7
606	20240304	092900	98774340	2925	2930	2930	2925	100
607	20240304	092800	98481835	2925	2925	2925	2925	99
608	20240304	092700	98192260	2940	2940	2940	2940	343
609	20240304	092600	97183840	2925	2925	2925	2925	0
610	20240304	092500	97183840	2925	2935	2935	2925	51
611	20240304	092400	97034655	2935	2935	2935	2935	1127
612	20240304	092300	93726910	2935	2925	2935	2925	151
613	20240304	092200	93285215	2925	2930	2940	2925	12
614	20240304	092100	93250045	2930	2930	2930	2930	40
615	20240304	092000	93132845	2930	2925	2930	2925	11
616	20240304	091900	93100665	2920	2920	2920	2920	296
617	20240304	091800	92236345	2910	2920	2920	2910	6601
618	20240304	091700	73027420	2910	2920	2925	2910	4743
619	20240304	091600	59209495	2925	2925	2925	2925	1
620	20240304	091500	59206570	2920	2920	2920	2920	0
621	20240304	091400	59206570	2920	2930	2930	2920	1436
622	20240304	091300	55010690	2925	2925	2925	2925	130
623	20240304	091200	54630440	2925	2930	2930	2925	938
624	20240304	091100	51886785	2925	2920	2925	2920	585
625	20240304	091000	50178270	2925	2925	2925	2925	51
626	20240304	090900	50029095	2920	2920	2920	2920	220
627	20240304	090800	49386695	2925	2925	2925	2925	970
628	20240304	090700	46549445	2915	2920	2920	2915	7105
629	20240304	090600	25803505	2925	2935	2940	2925	3129
630	20240304	090500	16639640	2950	2945	2950	2945	204
631	20240304	090400	16038840	2945	2950	2950	2945	215
632	20240304	090300	15404680	2935	2940	2950	2935	318
633	20240304	090200	14470085	2945	2940	2945	2940	1710
634	20240304	090100	9442175	2940	2935	2945	2935	1337
635	20240304	090000	5510390	2940	2940	2940	2925	1596