KissMeData/081150/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	195200	374761640	2975	2975	2975	2975	895
3	20240313	195100	374761640	2975	2975	2975	2975	0
4	20240313	195000	374761640	2975	2975	2975	2975	0
5	20240313	194900	374761640	2975	2975	2975	2975	0
6	20240313	194800	374761640	2975	2975	2975	2975	0
7	20240313	194700	374761640	2975	2975	2975	2975	0
8	20240313	194600	374761640	2975	2975	2975	2975	0
9	20240313	194500	374761640	2975	2975	2975	2975	0
10	20240313	194400	374761640	2975	2975	2975	2975	0
11	20240313	194300	374761640	2975	2975	2975	2975	0
12	20240313	194200	374761640	2975	2975	2975	2975	0
13	20240313	194100	374761640	2975	2975	2975	2975	0
14	20240313	194000	374761640	2975	2975	2975	2975	0
15	20240313	193900	374761640	2975	2975	2975	2975	0
16	20240313	193800	374761640	2975	2975	2975	2975	0
17	20240313	193700	374761640	2975	2975	2975	2975	0
18	20240313	193600	374761640	2975	2975	2975	2975	0
19	20240313	193500	374761640	2975	2975	2975	2975	0
20	20240313	193400	374761640	2975	2975	2975	2975	0
21	20240313	193300	374761640	2975	2975	2975	2975	0
22	20240313	193200	374761640	2975	2975	2975	2975	0
23	20240313	193100	374761640	2975	2975	2975	2975	0
24	20240313	193000	374761640	2975	2975	2975	2975	0
25	20240313	192900	374761640	2975	2975	2975	2975	0
26	20240313	192800	374761640	2975	2975	2975	2975	0
27	20240313	192700	374761640	2975	2975	2975	2975	0
28	20240313	192600	374761640	2975	2975	2975	2975	0
29	20240313	192500	374761640	2975	2975	2975	2975	0
30	20240313	192400	374761640	2975	2975	2975	2975	0
31	20240313	192300	374761640	2975	2975	2975	2975	0
32	20240313	192200	374761640	2975	2975	2975	2975	895
33	20240313	192100	374761640	2975	2975	2975	2975	0
34	20240313	192000	374761640	2975	2975	2975	2975	0
35	20240313	191900	374761640	2975	2975	2975	2975	0
36	20240313	191800	374761640	2975	2975	2975	2975	0
37	20240313	191700	374761640	2975	2975	2975	2975	0
38	20240313	191600	374761640	2975	2975	2975	2975	0
39	20240313	191500	374761640	2975	2975	2975	2975	0
40	20240313	191400	374761640	2975	2975	2975	2975	0
41	20240313	191300	374761640	2975	2975	2975	2975	0
42	20240313	191200	374761640	2975	2975	2975	2975	0
43	20240313	191100	374761640	2975	2975	2975	2975	0
44	20240313	191000	374761640	2975	2975	2975	2975	0
45	20240313	190900	374761640	2975	2975	2975	2975	0
46	20240313	190800	374761640	2975	2975	2975	2975	0
47	20240313	190700	374761640	2975	2975	2975	2975	0
48	20240313	190600	374761640	2975	2975	2975	2975	0
49	20240313	190500	374761640	2975	2975	2975	2975	0
50	20240313	190400	374761640	2975	2975	2975	2975	0
51	20240313	190300	374761640	2975	2975	2975	2975	0
52	20240313	190200	374761640	2975	2975	2975	2975	0
53	20240313	190100	374761640	2975	2975	2975	2975	0
54	20240313	190000	374761640	2975	2975	2975	2975	0
55	20240313	185900	374761640	2975	2975	2975	2975	0
56	20240313	185800	374761640	2975	2975	2975	2975	0
57	20240313	185700	374761640	2975	2975	2975	2975	0
58	20240313	185600	374761640	2975	2975	2975	2975	0
59	20240313	185500	374761640	2975	2975	2975	2975	0
60	20240313	185400	374761640	2975	2975	2975	2975	0
61	20240313	185300	374761640	2975	2975	2975	2975	0
62	20240313	185200	374761640	2975	2975	2975	2975	895
63	20240313	185100	374761640	2975	2975	2975	2975	0
64	20240313	185000	374761640	2975	2975	2975	2975	0
65	20240313	184900	374761640	2975	2975	2975	2975	0
66	20240313	184800	374761640	2975	2975	2975	2975	0
67	20240313	184700	374761640	2975	2975	2975	2975	0
68	20240313	184600	374761640	2975	2975	2975	2975	0
69	20240313	184500	374761640	2975	2975	2975	2975	0
70	20240313	184400	374761640	2975	2975	2975	2975	0
71	20240313	184300	374761640	2975	2975	2975	2975	0
72	20240313	184200	374761640	2975	2975	2975	2975	0
73	20240313	184100	374761640	2975	2975	2975	2975	0
74	20240313	184000	374761640	2975	2975	2975	2975	0
75	20240313	183900	374761640	2975	2975	2975	2975	0
76	20240313	183800	374761640	2975	2975	2975	2975	0
77	20240313	183700	374761640	2975	2975	2975	2975	0
78	20240313	183600	374761640	2975	2975	2975	2975	0
79	20240313	183500	374761640	2975	2975	2975	2975	0
80	20240313	183400	374761640	2975	2975	2975	2975	0
81	20240313	183300	374761640	2975	2975	2975	2975	0
82	20240313	183200	374761640	2975	2975	2975	2975	0
83	20240313	183100	374761640	2975	2975	2975	2975	0
84	20240313	183000	374761640	2975	2975	2975	2975	0
85	20240313	182900	374761640	2975	2975	2975	2975	0
86	20240313	182800	374761640	2975	2975	2975	2975	0
87	20240313	182700	374761640	2975	2975	2975	2975	0
88	20240313	182600	374761640	2975	2975	2975	2975	0
89	20240313	182500	374761640	2975	2975	2975	2975	0
90	20240313	182400	374761640	2975	2975	2975	2975	0
91	20240313	182300	374761640	2975	2975	2975	2975	0
92	20240313	182200	374761640	2975	2975	2975	2975	895
93	20240313	182100	374761640	2975	2975	2975	2975	0
94	20240313	182000	374761640	2975	2975	2975	2975	0
95	20240313	181900	374761640	2975	2975	2975	2975	0
96	20240313	181800	374761640	2975	2975	2975	2975	0
97	20240313	181700	374761640	2975	2975	2975	2975	0
98	20240313	181600	374761640	2975	2975	2975	2975	0
99	20240313	181500	374761640	2975	2975	2975	2975	0
100	20240313	181400	374761640	2975	2975	2975	2975	0
101	20240313	181300	374761640	2975	2975	2975	2975	0
102	20240313	181200	374761640	2975	2975	2975	2975	0
103	20240313	181100	374761640	2975	2975	2975	2975	0
104	20240313	181000	374761640	2975	2975	2975	2975	0
105	20240313	180900	374761640	2975	2975	2975	2975	0
106	20240313	180800	374761640	2975	2975	2975	2975	0
107	20240313	180700	374761640	2975	2975	2975	2975	0
108	20240313	180600	374761640	2975	2975	2975	2975	0
109	20240313	180500	374761640	2975	2975	2975	2975	0
110	20240313	180400	374761640	2975	2975	2975	2975	0
111	20240313	180300	374761640	2975	2975	2975	2975	0
112	20240313	180200	374761640	2975	2975	2975	2975	0
113	20240313	180100	374761640	2975	2975	2975	2975	0
114	20240313	180000	374761640	2975	2975	2975	2975	0
115	20240313	175900	374761640	2975	2975	2975	2975	0
116	20240313	175800	374761640	2975	2975	2975	2975	0
117	20240313	175700	374761640	2975	2975	2975	2975	0
118	20240313	175600	374761640	2975	2975	2975	2975	0
119	20240313	175500	374761640	2975	2975	2975	2975	0
120	20240313	175400	374761640	2975	2975	2975	2975	0
121	20240313	175300	374761640	2975	2975	2975	2975	0
122	20240313	175200	374761640	2975	2975	2975	2975	895
123	20240313	175100	374761640	2975	2975	2975	2975	0
124	20240313	175000	374761640	2975	2975	2975	2975	0
125	20240313	174900	374761640	2975	2975	2975	2975	0
126	20240313	174800	374761640	2975	2975	2975	2975	0
127	20240313	174700	374761640	2975	2975	2975	2975	0
128	20240313	174600	374761640	2975	2975	2975	2975	0
129	20240313	174500	374761640	2975	2975	2975	2975	0
130	20240313	174400	374761640	2975	2975	2975	2975	0
131	20240313	174300	374761640	2975	2975	2975	2975	0
132	20240313	174200	374761640	2975	2975	2975	2975	0
133	20240313	174100	374761640	2975	2975	2975	2975	0
134	20240313	174000	374761640	2975	2975	2975	2975	0
135	20240313	173900	374761640	2975	2975	2975	2975	0
136	20240313	173800	374761640	2975	2975	2975	2975	0
137	20240313	173700	374761640	2975	2975	2975	2975	0
138	20240313	173600	374761640	2975	2975	2975	2975	0
139	20240313	173500	374761640	2975	2975	2975	2975	0
140	20240313	173400	374761640	2975	2975	2975	2975	0
141	20240313	173300	374761640	2975	2975	2975	2975	0
142	20240313	173200	374761640	2975	2975	2975	2975	0
143	20240313	173100	374761640	2975	2975	2975	2975	0
144	20240313	173000	374761640	2975	2975	2975	2975	0
145	20240313	172900	374761640	2975	2975	2975	2975	0
146	20240313	172800	374761640	2975	2975	2975	2975	0
147	20240313	172700	374761640	2975	2975	2975	2975	0
148	20240313	172600	374761640	2975	2975	2975	2975	0
149	20240313	172500	374761640	2975	2975	2975	2975	0
150	20240313	172400	374761640	2975	2975	2975	2975	0
151	20240313	172300	374761640	2975	2975	2975	2975	0
152	20240313	172200	374761640	2975	2975	2975	2975	895
153	20240313	172100	374761640	2975	2975	2975	2975	0
154	20240313	172000	374761640	2975	2975	2975	2975	0
155	20240313	171900	374761640	2975	2975	2975	2975	0
156	20240313	171800	374761640	2975	2975	2975	2975	0
157	20240313	171700	374761640	2975	2975	2975	2975	0
158	20240313	171600	374761640	2975	2975	2975	2975	0
159	20240313	171500	374761640	2975	2975	2975	2975	0
160	20240313	171400	374761640	2975	2975	2975	2975	0
161	20240313	171300	374761640	2975	2975	2975	2975	0
162	20240313	171200	374761640	2975	2975	2975	2975	0
163	20240313	171100	374761640	2975	2975	2975	2975	0
164	20240313	171000	374761640	2975	2975	2975	2975	0
165	20240313	170900	374761640	2975	2975	2975	2975	0
166	20240313	170800	374761640	2975	2975	2975	2975	0
167	20240313	170700	374761640	2975	2975	2975	2975	0
168	20240313	170600	374761640	2975	2975	2975	2975	0
169	20240313	170500	374761640	2975	2975	2975	2975	0
170	20240313	170400	374761640	2975	2975	2975	2975	0
171	20240313	170300	374761640	2975	2975	2975	2975	0
172	20240313	170200	374761640	2975	2975	2975	2975	0
173	20240313	170100	374761640	2975	2975	2975	2975	0
174	20240313	170000	374761640	2975	2975	2975	2975	0
175	20240313	165900	374761640	2975	2975	2975	2975	0
176	20240313	165800	374761640	2975	2975	2975	2975	0
177	20240313	165700	374761640	2975	2975	2975	2975	0
178	20240313	165600	374761640	2975	2975	2975	2975	0
179	20240313	165500	374761640	2975	2975	2975	2975	0
180	20240313	165400	374761640	2975	2975	2975	2975	0
181	20240313	165300	374761640	2975	2975	2975	2975	0
182	20240313	165200	374761640	2975	2975	2975	2975	895
183	20240313	165100	374761640	2975	2975	2975	2975	0
184	20240313	165000	374761640	2975	2975	2975	2975	0
185	20240313	164900	374761640	2975	2975	2975	2975	0
186	20240313	164800	374761640	2975	2975	2975	2975	0
187	20240313	164700	374761640	2975	2975	2975	2975	0
188	20240313	164600	374761640	2975	2975	2975	2975	0
189	20240313	164500	374761640	2975	2975	2975	2975	0
190	20240313	164400	374761640	2975	2975	2975	2975	0
191	20240313	164300	374761640	2975	2975	2975	2975	0
192	20240313	164200	374761640	2975	2975	2975	2975	0
193	20240313	164100	374761640	2975	2975	2975	2975	0
194	20240313	164000	374761640	2975	2975	2975	2975	0
195	20240313	163900	374761640	2975	2975	2975	2975	0
196	20240313	163800	374761640	2975	2975	2975	2975	0
197	20240313	163700	374761640	2975	2975	2975	2975	0
198	20240313	163600	374761640	2975	2975	2975	2975	0
199	20240313	163500	374761640	2975	2975	2975	2975	0
200	20240313	163400	374761640	2975	2975	2975	2975	0
201	20240313	163300	374761640	2975	2975	2975	2975	0
202	20240313	163200	374761640	2975	2975	2975	2975	0
203	20240313	163100	374761640	2975	2975	2975	2975	0
204	20240313	163000	374761640	2975	2975	2975	2975	0
205	20240313	162900	374761640	2975	2975	2975	2975	0
206	20240313	162800	374761640	2975	2975	2975	2975	0
207	20240313	162700	374761640	2975	2975	2975	2975	0
208	20240313	162600	374761640	2975	2975	2975	2975	0
209	20240313	162500	374761640	2975	2975	2975	2975	0
210	20240313	162400	374761640	2975	2975	2975	2975	0
211	20240313	162300	374761640	2975	2975	2975	2975	0
212	20240313	162200	374761640	2975	2975	2975	2975	895
213	20240313	162100	374761640	2975	2975	2975	2975	0
214	20240313	162000	374761640	2975	2975	2975	2975	0
215	20240313	161900	374761640	2975	2975	2975	2975	0
216	20240313	161800	374761640	2975	2975	2975	2975	0
217	20240313	161700	374761640	2975	2975	2975	2975	0
218	20240313	161600	374761640	2975	2975	2975	2975	0
219	20240313	161500	374761640	2975	2975	2975	2975	0
220	20240313	161400	374761640	2975	2975	2975	2975	0
221	20240313	161300	374761640	2975	2975	2975	2975	0
222	20240313	161200	374761640	2975	2975	2975	2975	0
223	20240313	161100	374761640	2975	2975	2975	2975	0
224	20240313	161000	374761640	2975	2975	2975	2975	0
225	20240313	160900	374761640	2975	2975	2975	2975	0
226	20240313	160800	374761640	2975	2975	2975	2975	0
227	20240313	160700	374761640	2975	2975	2975	2975	0
228	20240313	160600	374761640	2975	2975	2975	2975	0
229	20240313	160500	374761640	2975	2975	2975	2975	0
230	20240313	160400	374761640	2975	2975	2975	2975	0
231	20240313	160300	374761640	2975	2975	2975	2975	0
232	20240313	160200	374761640	2975	2975	2975	2975	0
233	20240313	160100	374761640	2975	2975	2975	2975	0
234	20240313	160000	374761640	2975	2975	2975	2975	0
235	20240313	155900	374761640	2975	2975	2975	2975	0
236	20240313	155800	374761640	2975	2975	2975	2975	0
237	20240313	155700	374761640	2975	2975	2975	2975	0
238	20240313	155600	374761640	2975	2975	2975	2975	0
239	20240313	155500	374761640	2975	2975	2975	2975	0
240	20240313	155400	374761640	2975	2975	2975	2975	0
241	20240313	155300	374761640	2975	2975	2975	2975	0
242	20240313	155200	374761640	2975	2975	2975	2975	895
243	20240313	155100	374761640	2975	2975	2975	2975	0
244	20240313	155000	374761640	2975	2975	2975	2975	0
245	20240313	154900	374761640	2975	2975	2975	2975	0
246	20240313	154800	374761640	2975	2975	2975	2975	0
247	20240313	154700	374761640	2975	2975	2975	2975	0
248	20240313	154600	374761640	2975	2975	2975	2975	0
249	20240313	154500	374761640	2975	2975	2975	2975	0
250	20240313	154400	374761640	2975	2975	2975	2975	0
251	20240313	154300	374761640	2975	2975	2975	2975	0
252	20240313	154200	374761640	2975	2975	2975	2975	0
253	20240313	154100	374761640	2975	2975	2975	2975	0
254	20240313	154000	374761640	2975	2975	2975	2975	0
255	20240313	153900	374761640	2975	2975	2975	2975	0
256	20240313	153800	374761640	2975	2975	2975	2975	0
257	20240313	153700	374761640	2975	2975	2975	2975	0
258	20240313	153600	374761640	2975	2975	2975	2975	0
259	20240313	153500	374761640	2975	2975	2975	2975	0
260	20240313	153400	374761640	2975	2975	2975	2975	0
261	20240313	153300	374761640	2975	2975	2975	2975	0
262	20240313	153200	374761640	2975	2975	2975	2975	0
263	20240313	153100	374761640	2975	2975	2975	2975	0
264	20240313	153000	374761640	2975	2975	2975	2975	895
265	20240313	152900	372099015	2980	2980	2980	2980	0
266	20240313	152800	372099015	2980	2980	2980	2980	0
267	20240313	152700	372099015	2980	2980	2980	2980	0
268	20240313	152600	372099015	2980	2980	2980	2980	0
269	20240313	152500	372099015	2980	2980	2980	2980	0
270	20240313	152400	372099015	2980	2980	2980	2980	0
271	20240313	152300	372099015	2980	2980	2980	2980	0
272	20240313	152200	372099015	2980	2980	2980	2980	0
273	20240313	152100	372099015	2980	2980	2980	2980	0
274	20240313	152000	372099015	2980	2980	2980	2980	0
275	20240313	151900	372099015	2980	2980	2980	2980	20
276	20240313	151800	372039415	2980	2980	2980	2980	167
277	20240313	151700	371541755	2980	2975	2980	2970	4351
278	20240313	151600	358618065	2975	2975	2975	2975	0
279	20240313	151500	358618065	2975	2975	2975	2975	0
280	20240313	151400	358618065	2975	2975	2975	2975	450
281	20240313	151300	357279315	2980	2980	2980	2975	44
282	20240313	151200	357148365	2980	2975	2980	2975	356
283	20240313	151100	356089205	2975	2975	2975	2975	337
284	20240313	151000	355086630	2975	2975	2975	2975	72
285	20240313	150900	354872430	2975	2970	2975	2970	338
286	20240313	150800	353866885	2970	2970	2970	2970	0
287	20240313	150700	353866885	2970	2970	2970	2970	1000
288	20240313	150600	350896885	2975	2975	2975	2975	9
289	20240313	150500	350870110	2975	2975	2975	2975	0
290	20240313	150400	350870110	2975	2975	2975	2975	2
291	20240313	150300	350864160	2965	2965	2965	2965	0
292	20240313	150200	350864160	2965	2965	2965	2965	0
293	20240313	150100	350864160	2965	2965	2965	2965	0
294	20240313	150000	350864160	2965	2970	2970	2965	395
295	20240313	145900	349692190	2975	2975	2975	2975	0
296	20240313	145800	349692190	2975	2975	2975	2975	15
297	20240313	145700	349647565	2975	2975	2975	2975	0
298	20240313	145600	349647565	2975	2975	2975	2975	42
299	20240313	145500	349522615	2975	2975	2975	2975	0
300	20240313	145400	349522615	2975	2975	2975	2975	100
301	20240313	145300	349225115	2975	2975	2975	2975	47
302	20240313	145200	349085290	2975	2975	2975	2975	2
303	20240313	145100	349079340	2975	2975	2975	2975	1
304	20240313	145000	349076365	2975	2975	2975	2975	1
305	20240313	144900	349073390	2975	2975	2975	2975	0
306	20240313	144800	349073390	2975	2975	2975	2975	0
307	20240313	144700	349073390	2975	2975	2975	2975	0
308	20240313	144600	349073390	2975	2975	2975	2975	1
309	20240313	144500	349070415	2970	2970	2970	2970	0
310	20240313	144400	349070415	2970	2970	2970	2970	0
311	20240313	144300	349070415	2970	2970	2970	2970	336
312	20240313	144200	348072495	2970	2970	2970	2970	0
313	20240313	144100	348072495	2970	2970	2970	2970	0
314	20240313	144000	348072495	2970	2970	2970	2970	0
315	20240313	143900	348072495	2970	2970	2970	2970	0
316	20240313	143800	348072495	2970	2970	2970	2970	84
317	20240313	143700	347823015	2970	2970	2970	2970	0
318	20240313	143600	347823015	2970	2970	2970	2970	0
319	20240313	143500	347823015	2970	2970	2970	2970	0
320	20240313	143400	347823015	2970	2970	2970	2970	3
321	20240313	143300	347814105	2970	2970	2970	2970	0
322	20240313	143200	347814105	2970	2970	2970	2970	11
323	20240313	143100	347781435	2970	2970	2970	2970	0
324	20240313	143000	347781435	2970	2970	2970	2970	2
325	20240313	142900	347775495	2960	2960	2960	2960	1100
326	20240313	142800	344519495	2980	2980	2980	2980	0
327	20240313	142700	344519495	2980	2980	2980	2980	0
328	20240313	142600	344519495	2980	2980	2980	2980	0
329	20240313	142500	344519495	2980	2965	2980	2960	15005
330	20240313	142400	300029655	2980	2980	2980	2980	15
331	20240313	142300	299984955	2965	2965	2965	2965	0
332	20240313	142200	299984955	2965	2965	2965	2965	50
333	20240313	142100	299836705	2965	2965	2965	2965	0
334	20240313	142000	299836705	2965	2970	2970	2965	2000
335	20240313	141900	293905680	2980	2980	2980	2980	0
336	20240313	141800	293905680	2980	2980	2980	2980	8
337	20240313	141700	293881840	2975	2975	2975	2975	150
338	20240313	141600	293435590	2980	2980	2980	2980	0
339	20240313	141500	293435590	2980	2980	2980	2980	0
340	20240313	141400	293435590	2980	2980	2980	2980	0
341	20240313	141300	293435590	2980	2980	2980	2980	0
342	20240313	141200	293435590	2980	2980	2980	2980	0
343	20240313	141100	293435590	2980	2980	2980	2980	0
344	20240313	141000	293435590	2980	2980	2980	2980	50
345	20240313	140900	293286590	2980	2980	2980	2980	0
346	20240313	140800	293286590	2980	2980	2980	2980	0
347	20240313	140700	293286590	2980	2980	2980	2980	0
348	20240313	140600	293286590	2980	2980	2980	2980	0
349	20240313	140500	293286590	2980	2980	2980	2980	0
350	20240313	140400	293286590	2980	2980	2980	2980	0
351	20240313	140300	293286590	2980	2980	2980	2980	100
352	20240313	140200	292988590	2980	2980	2980	2980	0
353	20240313	140100	292988590	2980	2980	2980	2980	0
354	20240313	140000	292988590	2980	2980	2980	2980	0
355	20240313	135900	292988590	2980	2980	2980	2980	0
356	20240313	135800	292988590	2980	2980	2980	2980	0
357	20240313	135700	292988590	2980	2980	2980	2980	54
358	20240313	135600	292827670	2975	2980	2980	2975	886
359	20240313	135500	290187395	2985	2985	2985	2985	0
360	20240313	135400	290187395	2985	2985	2985	2985	1
361	20240313	135300	290184410	2985	2985	2985	2985	4
362	20240313	135200	290172470	2985	2985	2985	2985	769
363	20240313	135100	287877005	2985	2985	2985	2985	14
364	20240313	135000	287835215	2980	2980	2980	2980	642
365	20240313	134900	285922055	2975	2975	2980	2975	8
366	20240313	134800	285898250	2980	2980	2980	2980	505
367	20240313	134700	284393350	2975	2975	2975	2975	1496
368	20240313	134600	279942750	2975	2970	2975	2970	24
369	20240313	134500	279871450	2965	2965	2965	2965	1000
370	20240313	134400	276906450	2965	2965	2965	2965	200
371	20240313	134300	276313450	2970	2970	2970	2970	13
372	20240313	134200	276274840	2970	2970	2970	2970	0
373	20240313	134100	276274840	2970	2970	2970	2970	2
374	20240313	134000	276268900	2970	2970	2970	2970	0
375	20240313	133900	276268900	2970	2970	2970	2970	0
376	20240313	133800	276268900	2970	2970	2970	2970	0
377	20240313	133700	276268900	2970	2965	2970	2965	1815
378	20240313	133600	270887415	2970	2970	2970	2970	50
379	20240313	133500	270738915	2970	2970	2970	2970	0
380	20240313	133400	270738915	2970	2970	2970	2970	0
381	20240313	133300	270738915	2970	2970	2970	2970	1277
382	20240313	133200	266946225	2980	2980	2980	2980	0
383	20240313	133100	266946225	2980	2980	2980	2980	0
384	20240313	133000	266946225	2980	2980	2980	2980	150
385	20240313	132900	266499225	2980	2980	2980	2980	0
386	20240313	132800	266499225	2980	2980	2980	2980	0
387	20240313	132700	266499225	2980	2980	2980	2980	0
388	20240313	132600	266499225	2980	2980	2980	2980	0
389	20240313	132500	266499225	2980	2980	2980	2980	1
390	20240313	132400	266496245	2970	2970	2970	2970	0
391	20240313	132300	266496245	2970	2970	2970	2970	4
392	20240313	132200	266484365	2970	2970	2970	2970	1
393	20240313	132100	266481395	2970	2980	2980	2970	505
394	20240313	132000	264981495	2980	2980	2980	2980	0
395	20240313	131900	264981495	2980	2980	2980	2980	0
396	20240313	131800	264981495	2980	2980	2980	2980	1
397	20240313	131700	264978515	2970	2970	2970	2970	0
398	20240313	131600	264978515	2970	2970	2970	2970	0
399	20240313	131500	264978515	2970	2980	2980	2970	500
400	20240313	131400	263491515	2970	2970	2970	2970	0
401	20240313	131300	263491515	2970	2975	2975	2970	600
402	20240313	131200	261706625	2975	2975	2975	2975	108
403	20240313	131100	261385325	2975	2975	2975	2975	0
404	20240313	131000	261385325	2975	2975	2975	2975	0
405	20240313	130900	261385325	2975	2975	2975	2975	10
406	20240313	130800	261355575	2980	2980	2980	2980	0
407	20240313	130700	261355575	2980	2980	2980	2980	0
408	20240313	130600	261355575	2980	2980	2980	2980	0
409	20240313	130500	261355575	2980	2980	2980	2980	0
410	20240313	130400	261355575	2980	2980	2980	2980	1
411	20240313	130300	261352595	2980	2980	2980	2980	0
412	20240313	130200	261352595	2980	2980	2980	2980	0
413	20240313	130100	261352595	2980	2980	2980	2980	0
414	20240313	130000	261352595	2980	2975	2980	2975	2
415	20240313	125900	261346640	2980	2980	2980	2980	170
416	20240313	125800	260840040	2980	2980	2980	2980	0
417	20240313	125700	260840040	2980	2980	2980	2980	0
418	20240313	125600	260840040	2980	2980	2980	2980	100
419	20240313	125500	260542040	2980	2980	2980	2980	0
420	20240313	125400	260542040	2980	2975	2980	2975	2
421	20240313	125300	260536085	2980	2980	2980	2980	0
422	20240313	125200	260536085	2980	2980	2980	2980	0
423	20240313	125100	260536085	2980	2980	2980	2980	0
424	20240313	125000	260536085	2980	2980	2980	2980	0
425	20240313	124900	260536085	2980	2980	2980	2980	0
426	20240313	124800	260536085	2980	2980	2980	2980	0
427	20240313	124700	260536085	2980	2980	2980	2980	0
428	20240313	124600	260536085	2980	2970	2980	2970	2
429	20240313	124500	260530135	2970	2970	2970	2970	0
430	20240313	124400	260530135	2970	2970	2970	2970	0
431	20240313	124300	260530135	2970	2970	2970	2970	1500
432	20240313	124200	256075135	2970	2970	2970	2970	21
433	20240313	124100	256012765	2970	2970	2970	2970	479
434	20240313	124000	254590135	2970	2970	2970	2970	0
435	20240313	123900	254590135	2970	2970	2970	2970	661
436	20240313	123800	252626965	2975	2975	2975	2975	0
437	20240313	123700	252626965	2975	2975	2975	2975	2
438	20240313	123600	252621015	2975	2975	2975	2975	261
439	20240313	123500	251844540	2975	2975	2975	2975	80
440	20240313	123400	251606540	2975	2975	2975	2975	21
441	20240313	123300	251544065	2975	2975	2975	2975	70
442	20240313	123200	251335815	2980	2980	2980	2980	1
443	20240313	123100	251332835	2980	2980	2980	2980	0
444	20240313	123000	251332835	2980	2980	2980	2980	0
445	20240313	122900	251332835	2980	2980	2980	2980	0
446	20240313	122800	251332835	2980	2975	2980	2975	8
447	20240313	122700	251309025	2970	2970	2970	2970	0
448	20240313	122600	251309025	2970	2970	2970	2970	50
449	20240313	122500	251160525	2970	2970	2970	2970	200
450	20240313	122400	250566525	2970	2970	2970	2970	0
451	20240313	122300	250566525	2970	2970	2970	2970	1100
452	20240313	122200	247299525	2975	2975	2975	2975	0
453	20240313	122100	247299525	2975	2975	2975	2975	16
454	20240313	122000	247251925	2975	2975	2975	2975	0
455	20240313	121900	247251925	2975	2975	2975	2975	0
456	20240313	121800	247251925	2975	2975	2975	2975	12
457	20240313	121700	247216225	2975	2975	2975	2975	0
458	20240313	121600	247216225	2975	2975	2975	2975	1
459	20240313	121500	247213250	2970	2970	2970	2970	497
460	20240313	121400	245737160	2975	2975	2975	2975	1
461	20240313	121300	245734185	2975	2975	2975	2975	0
462	20240313	121200	245734185	2975	2975	2975	2975	95
463	20240313	121100	245451560	2975	2975	2975	2975	59
464	20240313	121000	245276035	2980	2980	2980	2980	0
465	20240313	120900	245276035	2980	2980	2980	2980	0
466	20240313	120800	245276035	2980	2980	2980	2980	167
467	20240313	120700	244778375	2975	2975	2975	2975	0
468	20240313	120600	244778375	2975	2975	2975	2975	0
469	20240313	120500	244778375	2975	2975	2975	2975	0
470	20240313	120400	244778375	2975	2975	2975	2975	0
471	20240313	120300	244778375	2975	2975	2975	2975	0
472	20240313	120200	244778375	2975	2975	2975	2975	0
473	20240313	120100	244778375	2975	2975	2975	2975	0
474	20240313	120000	244778375	2975	2975	2975	2975	15
475	20240313	115900	244733750	2975	2975	2975	2975	0
476	20240313	115800	244733750	2975	2975	2975	2975	0
477	20240313	115700	244733750	2975	2975	2975	2975	0
478	20240313	115600	244733750	2975	2975	2975	2975	3156
479	20240313	115500	235344650	2975	2975	2975	2975	1000
480	20240313	115400	232369650	2970	2970	2970	2970	0
481	20240313	115300	232369650	2970	2970	2970	2970	0
482	20240313	115200	232369650	2970	2970	2970	2970	0
483	20240313	115100	232369650	2970	2970	2970	2970	0
484	20240313	115000	232369650	2970	2970	2970	2970	0
485	20240313	114900	232369650	2970	2970	2970	2970	184
486	20240313	114800	231823170	2975	2975	2975	2975	0
487	20240313	114700	231823170	2975	2975	2975	2975	0
488	20240313	114600	231823170	2975	2975	2975	2975	0
489	20240313	114500	231823170	2975	2975	2975	2975	4
490	20240313	114400	231811270	2975	2975	2975	2975	22
491	20240313	114300	231745820	2975	2975	2975	2975	1
492	20240313	114200	231742845	2970	2970	2970	2970	0
493	20240313	114100	231742845	2970	2970	2970	2970	0
494	20240313	114000	231742845	2970	2970	2970	2970	0
495	20240313	113900	231742845	2970	2970	2970	2970	0
496	20240313	113800	231742845	2970	2970	2970	2970	0
497	20240313	113700	231742845	2970	2970	2970	2970	0
498	20240313	113600	231742845	2970	2970	2970	2970	1359
499	20240313	113500	227706615	2975	2975	2975	2975	0
500	20240313	113400	227706615	2975	2975	2975	2975	0
501	20240313	113300	227706615	2975	2975	2975	2975	0
502	20240313	113200	227706615	2975	2975	2975	2975	0
503	20240313	113100	227706615	2975	2975	2975	2975	0
504	20240313	113000	227706615	2975	2975	2975	2975	0
505	20240313	112900	227706615	2975	2975	2975	2975	0
506	20240313	112800	227706615	2975	2975	2975	2975	0
507	20240313	112700	227706615	2975	2975	2975	2975	0
508	20240313	112600	227706615	2975	2975	2975	2975	0
509	20240313	112500	227706615	2975	2975	2975	2975	0
510	20240313	112400	227706615	2975	2975	2975	2975	0
511	20240313	112300	227706615	2975	2975	2975	2975	0
512	20240313	112200	227706615	2975	2975	2975	2975	0
513	20240313	112100	227706615	2975	2975	2975	2975	0
514	20240313	112000	227706615	2975	2975	2975	2975	0
515	20240313	111900	227706615	2975	2975	2975	2975	32
516	20240313	111800	227611415	2975	2975	2975	2975	0
517	20240313	111700	227611415	2975	2975	2975	2975	18
518	20240313	111600	227557865	2975	2975	2975	2975	31
519	20240313	111500	227465640	2975	2975	2975	2975	0
520	20240313	111400	227465640	2975	2975	2975	2975	22
521	20240313	111300	227400190	2975	2975	2975	2975	10
522	20240313	111200	227370440	2975	2975	2975	2975	2
523	20240313	111100	227364490	2975	2975	2975	2975	0
524	20240313	111000	227364490	2975	2970	2975	2970	433
525	20240313	110900	226078100	2970	2970	2970	2970	1
526	20240313	110800	226075130	2960	2960	2960	2960	0
527	20240313	110700	226075130	2960	2975	2975	2950	10002
528	20240313	110600	196472405	2975	2975	2975	2975	0
529	20240313	110500	196472405	2975	2975	2975	2975	10
530	20240313	110400	196442655	2980	2980	2980	2980	1
531	20240313	110300	196439675	2970	2970	2970	2970	0
532	20240313	110200	196439675	2970	2970	2970	2970	1
533	20240313	110100	196436705	2965	2985	2985	2950	24756
534	20240313	110000	123011100	2985	2985	2985	2985	1
535	20240313	105900	123008115	2990	2990	2990	2990	0
536	20240313	105800	123008115	2990	2990	2990	2990	0
537	20240313	105700	123008115	2990	2990	2990	2990	101
538	20240313	105600	122706125	2990	2990	2990	2990	15
539	20240313	105500	122661275	2990	2980	2990	2980	150
540	20240313	105400	122213075	2990	2990	2990	2980	85
541	20240313	105300	121959325	2990	2990	2990	2990	6
542	20240313	105200	121941385	2990	2990	2990	2990	9
543	20240313	105100	121914475	2990	2990	2990	2990	1
544	20240313	105000	121911485	2985	2985	2985	2985	474
545	20240313	104900	120496595	2985	2985	2985	2985	24
546	20240313	104800	120424955	2985	2985	2985	2985	1
547	20240313	104700	120421970	2985	2975	2985	2975	684
548	20240313	104600	118387060	2980	2980	2980	2980	1117
549	20240313	104500	115058400	2985	2985	2985	2985	33
550	20240313	104400	114959895	2985	2985	2985	2985	3
551	20240313	104300	114950940	2985	2985	2985	2985	1
552	20240313	104200	114947955	2985	2985	2985	2985	0
553	20240313	104100	114947955	2985	2985	2985	2985	189
554	20240313	104000	114383790	2990	2990	2990	2990	50
555	20240313	103900	114234290	2990	2990	2990	2990	21
556	20240313	103800	114171500	2990	2990	2990	2990	59
557	20240313	103700	113995090	2990	2990	2990	2990	1
558	20240313	103600	113992100	2990	2990	2990	2990	0
559	20240313	103500	113992100	2990	2990	2990	2990	0
560	20240313	103400	113992100	2990	2990	2990	2990	0
561	20240313	103300	113992100	2990	2990	2990	2990	10
562	20240313	103200	113962200	2990	2990	2990	2990	0
563	20240313	103100	113962200	2990	2990	2990	2990	0
564	20240313	103000	113962200	2990	2990	2990	2990	199
565	20240313	102900	113367190	2990	2990	2990	2990	0
566	20240313	102800	113367190	2990	2990	2990	2990	1
567	20240313	102700	113364200	2990	2990	2990	2990	0
568	20240313	102600	113364200	2990	2990	2990	2990	0
569	20240313	102500	113364200	2990	2990	2990	2990	0
570	20240313	102400	113364200	2990	2990	2990	2990	5
571	20240313	102300	113349250	2995	2995	2995	2995	0
572	20240313	102200	113349250	2995	2995	2995	2995	0
573	20240313	102100	113349250	2995	2995	2995	2995	120
574	20240313	102000	112989850	2995	2995	2995	2995	0
575	20240313	101900	112989850	2995	2995	2995	2995	41
576	20240313	101800	112867055	2995	2995	2995	2995	1
577	20240313	101700	112864060	2985	2985	2985	2985	0
578	20240313	101600	112864060	2985	2985	2985	2985	0
579	20240313	101500	112864060	2985	2985	2985	2985	0
580	20240313	101400	112864060	2985	2985	2985	2985	0
581	20240313	101300	112864060	2985	2985	2985	2985	0
582	20240313	101200	112864060	2985	2985	2985	2985	0
583	20240313	101100	112864060	2985	2990	2990	2985	50
584	20240313	101000	112714675	2995	2995	2995	2995	2
585	20240313	100900	112708685	2990	2990	2990	2990	0
586	20240313	100800	112708685	2990	2990	2990	2990	1212
587	20240313	100700	109084805	2995	2995	2995	2995	1
588	20240313	100600	109081810	2995	2995	2995	2995	0
589	20240313	100500	109081810	2995	2995	2995	2995	46
590	20240313	100400	108944040	2995	3000	3000	2995	1401
591	20240313	100300	104748040	3000	3000	3000	3000	60
592	20240313	100200	104568040	3000	3000	3000	3000	21
593	20240313	100100	104505040	2995	2995	2995	2995	100
594	20240313	100000	104205540	3000	3000	3000	3000	27
595	20240313	095900	104124540	2995	2995	2995	2995	0
596	20240313	095800	104124540	2995	2995	2995	2995	1408
597	20240313	095700	99907580	2995	2995	2995	2995	501
598	20240313	095600	98407085	2995	2995	2995	2995	1043
599	20240313	095500	95283300	2995	2990	2995	2990	126
600	20240313	095400	94906055	2990	2990	2990	2990	5
601	20240313	095300	94891105	2995	2990	2995	2990	444
602	20240313	095200	93563540	2990	2985	2990	2985	2
603	20240313	095100	93557565	2985	2985	2985	2985	81
604	20240313	095000	93315780	2985	2985	2985	2985	1
605	20240313	094900	93312795	2985	2985	2985	2985	0
606	20240313	094800	93312795	2985	2985	2985	2985	100
607	20240313	094700	93014295	2985	2985	2985	2985	0
608	20240313	094600	93014295	2985	2985	2985	2985	0
609	20240313	094500	93014295	2985	2985	2985	2985	0
610	20240313	094400	93014295	2985	2985	2985	2985	0
611	20240313	094300	93014295	2985	2985	2985	2985	34
612	20240313	094200	92912805	2995	2995	2995	2990	19
613	20240313	094100	92855955	2975	2975	2975	2975	0
614	20240313	094000	92855955	2975	2975	2975	2975	0
615	20240313	093900	92855955	2975	2980	2980	2975	1454
616	20240313	093800	88529050	2980	2980	2980	2980	0
617	20240313	093700	88529050	2980	2980	2980	2980	0
618	20240313	093600	88529050	2980	2980	2980	2980	50
619	20240313	093500	88380050	2980	2980	2980	2980	0
620	20240313	093400	88380050	2980	2980	2980	2980	3
621	20240313	093300	88371110	2980	2985	2985	2980	1201
622	20240313	093200	84792105	2975	2975	2975	2975	0
623	20240313	093100	84792105	2975	2985	2985	2975	2000
624	20240313	093000	78832200	2995	2995	2995	2995	1000
625	20240313	092900	75837200	2995	2995	2995	2995	1049
626	20240313	092800	72695445	2995	2995	2995	2995	0
627	20240313	092700	72695445	2995	2995	2995	2995	1
628	20240313	092600	72692450	2995	2995	2995	2995	1
629	20240313	092500	72689455	2990	3000	3000	2990	1170
630	20240313	092400	69188125	3000	3000	3005	3000	525
631	20240313	092300	67610660	2990	2990	2990	2990	7
632	20240313	092200	67589730	3005	3010	3010	3005	32
633	20240313	092100	67493480	3005	3005	3005	3005	1
634	20240313	092000	67490475	3015	2990	3030	2990	16247
635	20240313	091900	18509885	2985	2985	2985	2985	0
636	20240313	091800	18509885	2985	2985	2995	2985	475
637	20240313	091700	17089550	2985	2985	2985	2985	313
638	20240313	091600	16155245	2985	2985	2985	2985	64
639	20240313	091500	15964205	2985	2985	2985	2985	20
640	20240313	091400	15904505	2990	2990	2990	2990	33
641	20240313	091300	15805835	2990	2990	2990	2990	288
642	20240313	091200	14944715	2990	3000	3000	2990	134
643	20240313	091100	14543935	2990	2990	2990	2990	2
644	20240313	091000	14537955	3000	3000	3000	3000	0
645	20240313	090900	14537955	3000	2995	3000	2995	1335
646	20240313	090800	10537960	2995	2995	2995	2995	18
647	20240313	090700	10484050	2995	2995	2995	2995	1
648	20240313	090600	10481055	2990	2990	2990	2990	143
649	20240313	090500	10053485	2990	2990	2990	2990	0
650	20240313	090400	10053485	2990	2990	2990	2990	1333
651	20240313	090300	6067815	3000	3000	3000	3000	1235
652	20240313	090200	2362815	3000	3005	3005	3000	67
653	20240313	090100	2161650	3020	3010	3020	3010	109
654	20240313	090000	1833465	3020	3000	3020	3000	611