KissMeData/100130/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	200500	689031300	2830	2830	2830	2830	5834
3	20240305	200400	689031300	2830	2830	2830	2830	0
4	20240305	200300	689031300	2830	2830	2830	2830	0
5	20240305	200200	689031300	2830	2830	2830	2830	0
6	20240305	200100	689031300	2830	2830	2830	2830	0
7	20240305	200000	689031300	2830	2830	2830	2830	0
8	20240305	195900	689031300	2830	2830	2830	2830	0
9	20240305	195800	689031300	2830	2830	2830	2830	0
10	20240305	195700	689031300	2830	2830	2830	2830	0
11	20240305	195600	689031300	2830	2830	2830	2830	0
12	20240305	195500	689031300	2830	2830	2830	2830	0
13	20240305	195400	689031300	2830	2830	2830	2830	0
14	20240305	195300	689031300	2830	2830	2830	2830	0
15	20240305	195200	689031300	2830	2830	2830	2830	0
16	20240305	195100	689031300	2830	2830	2830	2830	0
17	20240305	195000	689031300	2830	2830	2830	2830	0
18	20240305	194900	689031300	2830	2830	2830	2830	0
19	20240305	194800	689031300	2830	2830	2830	2830	0
20	20240305	194700	689031300	2830	2830	2830	2830	0
21	20240305	194600	689031300	2830	2830	2830	2830	0
22	20240305	194500	689031300	2830	2830	2830	2830	0
23	20240305	194400	689031300	2830	2830	2830	2830	0
24	20240305	194300	689031300	2830	2830	2830	2830	0
25	20240305	194200	689031300	2830	2830	2830	2830	0
26	20240305	194100	689031300	2830	2830	2830	2830	0
27	20240305	194000	689031300	2830	2830	2830	2830	0
28	20240305	193900	689031300	2830	2830	2830	2830	0
29	20240305	193800	689031300	2830	2830	2830	2830	0
30	20240305	193700	689031300	2830	2830	2830	2830	0
31	20240305	193600	689031300	2830	2830	2830	2830	0
32	20240305	193500	689031300	2830	2830	2830	2830	5834
33	20240305	193400	689031300	2830	2830	2830	2830	0
34	20240305	193300	689031300	2830	2830	2830	2830	0
35	20240305	193200	689031300	2830	2830	2830	2830	0
36	20240305	193100	689031300	2830	2830	2830	2830	0
37	20240305	193000	689031300	2830	2830	2830	2830	0
38	20240305	192900	689031300	2830	2830	2830	2830	0
39	20240305	192800	689031300	2830	2830	2830	2830	0
40	20240305	192700	689031300	2830	2830	2830	2830	0
41	20240305	192600	689031300	2830	2830	2830	2830	0
42	20240305	192500	689031300	2830	2830	2830	2830	0
43	20240305	192400	689031300	2830	2830	2830	2830	0
44	20240305	192300	689031300	2830	2830	2830	2830	0
45	20240305	192200	689031300	2830	2830	2830	2830	0
46	20240305	192100	689031300	2830	2830	2830	2830	0
47	20240305	192000	689031300	2830	2830	2830	2830	0
48	20240305	191900	689031300	2830	2830	2830	2830	0
49	20240305	191800	689031300	2830	2830	2830	2830	0
50	20240305	191700	689031300	2830	2830	2830	2830	0
51	20240305	191600	689031300	2830	2830	2830	2830	0
52	20240305	191500	689031300	2830	2830	2830	2830	0
53	20240305	191400	689031300	2830	2830	2830	2830	0
54	20240305	191300	689031300	2830	2830	2830	2830	0
55	20240305	191200	689031300	2830	2830	2830	2830	0
56	20240305	191100	689031300	2830	2830	2830	2830	0
57	20240305	191000	689031300	2830	2830	2830	2830	0
58	20240305	190900	689031300	2830	2830	2830	2830	0
59	20240305	190800	689031300	2830	2830	2830	2830	0
60	20240305	190700	689031300	2830	2830	2830	2830	0
61	20240305	190600	689031300	2830	2830	2830	2830	0
62	20240305	190500	689031300	2830	2830	2830	2830	5834
63	20240305	190400	689031300	2830	2830	2830	2830	0
64	20240305	190300	689031300	2830	2830	2830	2830	0
65	20240305	190200	689031300	2830	2830	2830	2830	0
66	20240305	190100	689031300	2830	2830	2830	2830	0
67	20240305	190000	689031300	2830	2830	2830	2830	0
68	20240305	185900	689031300	2830	2830	2830	2830	0
69	20240305	185800	689031300	2830	2830	2830	2830	0
70	20240305	185700	689031300	2830	2830	2830	2830	0
71	20240305	185600	689031300	2830	2830	2830	2830	0
72	20240305	185500	689031300	2830	2830	2830	2830	0
73	20240305	185400	689031300	2830	2830	2830	2830	0
74	20240305	185300	689031300	2830	2830	2830	2830	0
75	20240305	185200	689031300	2830	2830	2830	2830	0
76	20240305	185100	689031300	2830	2830	2830	2830	0
77	20240305	185000	689031300	2830	2830	2830	2830	0
78	20240305	184900	689031300	2830	2830	2830	2830	0
79	20240305	184800	689031300	2830	2830	2830	2830	0
80	20240305	184700	689031300	2830	2830	2830	2830	0
81	20240305	184600	689031300	2830	2830	2830	2830	0
82	20240305	184500	689031300	2830	2830	2830	2830	0
83	20240305	184400	689031300	2830	2830	2830	2830	0
84	20240305	184300	689031300	2830	2830	2830	2830	0
85	20240305	184200	689031300	2830	2830	2830	2830	0
86	20240305	184100	689031300	2830	2830	2830	2830	0
87	20240305	184000	689031300	2830	2830	2830	2830	0
88	20240305	183900	689031300	2830	2830	2830	2830	0
89	20240305	183800	689031300	2830	2830	2830	2830	0
90	20240305	183700	689031300	2830	2830	2830	2830	0
91	20240305	183600	689031300	2830	2830	2830	2830	0
92	20240305	183500	689031300	2830	2830	2830	2830	5834
93	20240305	183400	689031300	2830	2830	2830	2830	0
94	20240305	183300	689031300	2830	2830	2830	2830	0
95	20240305	183200	689031300	2830	2830	2830	2830	0
96	20240305	183100	689031300	2830	2830	2830	2830	0
97	20240305	183000	689031300	2830	2830	2830	2830	0
98	20240305	182900	689031300	2830	2830	2830	2830	0
99	20240305	182800	689031300	2830	2830	2830	2830	0
100	20240305	182700	689031300	2830	2830	2830	2830	0
101	20240305	182600	689031300	2830	2830	2830	2830	0
102	20240305	182500	689031300	2830	2830	2830	2830	0
103	20240305	182400	689031300	2830	2830	2830	2830	0
104	20240305	182300	689031300	2830	2830	2830	2830	0
105	20240305	182200	689031300	2830	2830	2830	2830	0
106	20240305	182100	689031300	2830	2830	2830	2830	0
107	20240305	182000	689031300	2830	2830	2830	2830	0
108	20240305	181900	689031300	2830	2830	2830	2830	0
109	20240305	181800	689031300	2830	2830	2830	2830	0
110	20240305	181700	689031300	2830	2830	2830	2830	0
111	20240305	181600	689031300	2830	2830	2830	2830	0
112	20240305	181500	689031300	2830	2830	2830	2830	0
113	20240305	181400	689031300	2830	2830	2830	2830	0
114	20240305	181300	689031300	2830	2830	2830	2830	0
115	20240305	181200	689031300	2830	2830	2830	2830	0
116	20240305	181100	689031300	2830	2830	2830	2830	0
117	20240305	181000	689031300	2830	2830	2830	2830	0
118	20240305	180900	689031300	2830	2830	2830	2830	0
119	20240305	180800	689031300	2830	2830	2830	2830	0
120	20240305	180700	689031300	2830	2830	2830	2830	0
121	20240305	180600	689031300	2830	2830	2830	2830	0
122	20240305	180500	689031300	2830	2830	2830	2830	5834
123	20240305	180400	689031300	2830	2830	2830	2830	0
124	20240305	180300	689031300	2830	2830	2830	2830	0
125	20240305	180200	689031300	2830	2830	2830	2830	0
126	20240305	180100	689031300	2830	2830	2830	2830	0
127	20240305	180000	689031300	2830	2830	2830	2830	0
128	20240305	175900	689031300	2830	2830	2830	2830	0
129	20240305	175800	689031300	2830	2830	2830	2830	0
130	20240305	175700	689031300	2830	2830	2830	2830	0
131	20240305	175600	689031300	2830	2830	2830	2830	0
132	20240305	175500	689031300	2830	2830	2830	2830	0
133	20240305	175400	689031300	2830	2830	2830	2830	0
134	20240305	175300	689031300	2830	2830	2830	2830	0
135	20240305	175200	689031300	2830	2830	2830	2830	0
136	20240305	175100	689031300	2830	2830	2830	2830	0
137	20240305	175000	689031300	2830	2830	2830	2830	0
138	20240305	174900	689031300	2830	2830	2830	2830	0
139	20240305	174800	689031300	2830	2830	2830	2830	0
140	20240305	174700	689031300	2830	2830	2830	2830	0
141	20240305	174600	689031300	2830	2830	2830	2830	0
142	20240305	174500	689031300	2830	2830	2830	2830	0
143	20240305	174400	689031300	2830	2830	2830	2830	0
144	20240305	174300	689031300	2830	2830	2830	2830	0
145	20240305	174200	689031300	2830	2830	2830	2830	0
146	20240305	174100	689031300	2830	2830	2830	2830	0
147	20240305	174000	689031300	2830	2830	2830	2830	0
148	20240305	173900	689031300	2830	2830	2830	2830	0
149	20240305	173800	689031300	2830	2830	2830	2830	0
150	20240305	173700	689031300	2830	2830	2830	2830	0
151	20240305	173600	689031300	2830	2830	2830	2830	0
152	20240305	173500	689031300	2830	2830	2830	2830	5834
153	20240305	173400	689031300	2830	2830	2830	2830	0
154	20240305	173300	689031300	2830	2830	2830	2830	0
155	20240305	173200	689031300	2830	2830	2830	2830	0
156	20240305	173100	689031300	2830	2830	2830	2830	0
157	20240305	173000	689031300	2830	2830	2830	2830	0
158	20240305	172900	689031300	2830	2830	2830	2830	0
159	20240305	172800	689031300	2830	2830	2830	2830	0
160	20240305	172700	689031300	2830	2830	2830	2830	0
161	20240305	172600	689031300	2830	2830	2830	2830	0
162	20240305	172500	689031300	2830	2830	2830	2830	0
163	20240305	172400	689031300	2830	2830	2830	2830	0
164	20240305	172300	689031300	2830	2830	2830	2830	0
165	20240305	172200	689031300	2830	2830	2830	2830	0
166	20240305	172100	689031300	2830	2830	2830	2830	0
167	20240305	172000	689031300	2830	2830	2830	2830	0
168	20240305	171900	689031300	2830	2830	2830	2830	0
169	20240305	171800	689031300	2830	2830	2830	2830	0
170	20240305	171700	689031300	2830	2830	2830	2830	0
171	20240305	171600	689031300	2830	2830	2830	2830	0
172	20240305	171500	689031300	2830	2830	2830	2830	0
173	20240305	171400	689031300	2830	2830	2830	2830	0
174	20240305	171300	689031300	2830	2830	2830	2830	0
175	20240305	171200	689031300	2830	2830	2830	2830	0
176	20240305	171100	689031300	2830	2830	2830	2830	0
177	20240305	171000	689031300	2830	2830	2830	2830	0
178	20240305	170900	689031300	2830	2830	2830	2830	0
179	20240305	170800	689031300	2830	2830	2830	2830	0
180	20240305	170700	689031300	2830	2830	2830	2830	0
181	20240305	170600	689031300	2830	2830	2830	2830	0
182	20240305	170500	689031300	2830	2830	2830	2830	5834
183	20240305	170400	689031300	2830	2830	2830	2830	0
184	20240305	170300	689031300	2830	2830	2830	2830	0
185	20240305	170200	689031300	2830	2830	2830	2830	0
186	20240305	170100	689031300	2830	2830	2830	2830	0
187	20240305	170000	689031300	2830	2830	2830	2830	0
188	20240305	165900	689031300	2830	2830	2830	2830	0
189	20240305	165800	689031300	2830	2830	2830	2830	0
190	20240305	165700	689031300	2830	2830	2830	2830	0
191	20240305	165600	689031300	2830	2830	2830	2830	0
192	20240305	165500	689031300	2830	2830	2830	2830	0
193	20240305	165400	689031300	2830	2830	2830	2830	0
194	20240305	165300	689031300	2830	2830	2830	2830	0
195	20240305	165200	689031300	2830	2830	2830	2830	0
196	20240305	165100	689031300	2830	2830	2830	2830	0
197	20240305	165000	689031300	2830	2830	2830	2830	0
198	20240305	164900	689031300	2830	2830	2830	2830	0
199	20240305	164800	689031300	2830	2830	2830	2830	0
200	20240305	164700	689031300	2830	2830	2830	2830	0
201	20240305	164600	689031300	2830	2830	2830	2830	0
202	20240305	164500	689031300	2830	2830	2830	2830	0
203	20240305	164400	689031300	2830	2830	2830	2830	0
204	20240305	164300	689031300	2830	2830	2830	2830	0
205	20240305	164200	689031300	2830	2830	2830	2830	0
206	20240305	164100	689031300	2830	2830	2830	2830	0
207	20240305	164000	689031300	2830	2830	2830	2830	0
208	20240305	163900	689031300	2830	2830	2830	2830	0
209	20240305	163800	689031300	2830	2830	2830	2830	0
210	20240305	163700	689031300	2830	2830	2830	2830	0
211	20240305	163600	689031300	2830	2830	2830	2830	0
212	20240305	163500	689031300	2830	2830	2830	2830	5834
213	20240305	163400	689031300	2830	2830	2830	2830	0
214	20240305	163300	689031300	2830	2830	2830	2830	0
215	20240305	163200	689031300	2830	2830	2830	2830	0
216	20240305	163100	689031300	2830	2830	2830	2830	0
217	20240305	163000	689031300	2830	2830	2830	2830	0
218	20240305	162900	689031300	2830	2830	2830	2830	0
219	20240305	162800	689031300	2830	2830	2830	2830	0
220	20240305	162700	689031300	2830	2830	2830	2830	0
221	20240305	162600	689031300	2830	2830	2830	2830	0
222	20240305	162500	689031300	2830	2830	2830	2830	0
223	20240305	162400	689031300	2830	2830	2830	2830	0
224	20240305	162300	689031300	2830	2830	2830	2830	0
225	20240305	162200	689031300	2830	2830	2830	2830	0
226	20240305	162100	689031300	2830	2830	2830	2830	0
227	20240305	162000	689031300	2830	2830	2830	2830	0
228	20240305	161900	689031300	2830	2830	2830	2830	0
229	20240305	161800	689031300	2830	2830	2830	2830	0
230	20240305	161700	689031300	2830	2830	2830	2830	0
231	20240305	161600	689031300	2830	2830	2830	2830	0
232	20240305	161500	689031300	2830	2830	2830	2830	0
233	20240305	161400	689031300	2830	2830	2830	2830	0
234	20240305	161300	689031300	2830	2830	2830	2830	0
235	20240305	161200	689031300	2830	2830	2830	2830	0
236	20240305	161100	689031300	2830	2830	2830	2830	0
237	20240305	161000	689031300	2830	2830	2830	2830	0
238	20240305	160900	689031300	2830	2830	2830	2830	0
239	20240305	160800	689031300	2830	2830	2830	2830	0
240	20240305	160700	689031300	2830	2830	2830	2830	0
241	20240305	160600	689031300	2830	2830	2830	2830	0
242	20240305	160500	689031300	2830	2830	2830	2830	5834
243	20240305	160400	689031300	2830	2830	2830	2830	0
244	20240305	160300	689031300	2830	2830	2830	2830	0
245	20240305	160200	689031300	2830	2830	2830	2830	0
246	20240305	160100	689031300	2830	2830	2830	2830	0
247	20240305	160000	689031300	2830	2830	2830	2830	0
248	20240305	155900	689031300	2830	2830	2830	2830	0
249	20240305	155800	689031300	2830	2830	2830	2830	0
250	20240305	155700	689031300	2830	2830	2830	2830	0
251	20240305	155600	689031300	2830	2830	2830	2830	0
252	20240305	155500	689031300	2830	2830	2830	2830	0
253	20240305	155400	689031300	2830	2830	2830	2830	0
254	20240305	155300	689031300	2830	2830	2830	2830	0
255	20240305	155200	689031300	2830	2830	2830	2830	0
256	20240305	155100	689031300	2830	2830	2830	2830	0
257	20240305	155000	689031300	2830	2830	2830	2830	0
258	20240305	154900	689031300	2830	2830	2830	2830	0
259	20240305	154800	689031300	2830	2830	2830	2830	0
260	20240305	154700	689031300	2830	2830	2830	2830	0
261	20240305	154600	689031300	2830	2830	2830	2830	0
262	20240305	154500	689031300	2830	2830	2830	2830	0
263	20240305	154400	689031300	2830	2830	2830	2830	0
264	20240305	154300	689031300	2830	2830	2830	2830	0
265	20240305	154200	689031300	2830	2830	2830	2830	0
266	20240305	154100	689031300	2830	2830	2830	2830	0
267	20240305	154000	689031300	2830	2830	2830	2830	0
268	20240305	153900	689031300	2830	2830	2830	2830	0
269	20240305	153800	689031300	2830	2830	2830	2830	0
270	20240305	153700	689031300	2830	2830	2830	2830	0
271	20240305	153600	689031300	2830	2830	2830	2830	0
272	20240305	153500	689031300	2830	2830	2830	2830	5834
273	20240305	153400	689031300	2830	2830	2830	2830	0
274	20240305	153300	689031300	2830	2830	2830	2830	0
275	20240305	153200	689031300	2830	2830	2830	2830	0
276	20240305	153100	689031300	2830	2830	2830	2830	0
277	20240305	153000	689031300	2830	2830	2830	2830	5834
278	20240305	152900	672521080	2825	2825	2825	2825	0
279	20240305	152800	672521080	2825	2825	2825	2825	0
280	20240305	152700	672521080	2825	2825	2825	2825	0
281	20240305	152600	672521080	2825	2825	2825	2825	0
282	20240305	152500	672521080	2825	2825	2825	2825	0
283	20240305	152400	672521080	2825	2825	2825	2825	0
284	20240305	152300	672521080	2825	2825	2825	2825	0
285	20240305	152200	672521080	2825	2825	2825	2825	0
286	20240305	152100	672521080	2825	2825	2825	2825	0
287	20240305	152000	672521080	2825	2825	2825	2825	0
288	20240305	151900	672521080	2825	2825	2825	2825	218
289	20240305	151800	671905230	2825	2825	2825	2820	378
290	20240305	151700	670837505	2825	2825	2825	2820	340
291	20240305	151600	669877155	2820	2825	2825	2820	916
292	20240305	151500	667293585	2820	2825	2825	2820	5786
293	20240305	151400	650975215	2830	2830	2830	2825	948
294	20240305	151300	648295800	2830	2830	2830	2830	50
295	20240305	151200	648154300	2830	2825	2830	2825	640
296	20240305	151100	646345480	2825	2825	2830	2825	1156
297	20240305	151000	643079765	2825	2825	2825	2825	1941
298	20240305	150900	637596440	2830	2830	2830	2830	39
299	20240305	150800	637486070	2825	2825	2825	2825	3332
300	20240305	150700	628073170	2835	2830	2835	2830	51
301	20240305	150600	627928835	2835	2835	2835	2835	4
302	20240305	150500	627917495	2835	2835	2835	2835	12
303	20240305	150400	627883475	2835	2835	2835	2835	10
304	20240305	150300	627855125	2835	2830	2835	2825	2214
305	20240305	150200	621597755	2835	2830	2835	2830	577
306	20240305	150100	619964710	2835	2835	2835	2835	15
307	20240305	150000	619922185	2835	2835	2835	2835	3
308	20240305	145900	619913680	2835	2835	2835	2835	19
309	20240305	145800	619859815	2830	2830	2830	2830	237
310	20240305	145700	619189105	2830	2830	2830	2830	32
311	20240305	145600	619098545	2835	2835	2835	2835	358
312	20240305	145500	618083615	2835	2835	2835	2825	88
313	20240305	145400	617834390	2835	2835	2835	2835	0
314	20240305	145300	617834390	2835	2830	2835	2830	284
315	20240305	145200	617029670	2835	2835	2835	2835	100
316	20240305	145100	616746170	2835	2830	2835	2830	104
317	20240305	145000	616451385	2830	2830	2830	2830	0
318	20240305	144900	616451385	2830	2830	2830	2825	369
319	20240305	144800	615407365	2830	2830	2830	2830	1078
320	20240305	144700	612356625	2835	2835	2835	2835	329
321	20240305	144600	611423910	2835	2835	2835	2835	0
322	20240305	144500	611423910	2835	2835	2835	2835	310
323	20240305	144400	610545060	2830	2835	2835	2830	143
324	20240305	144300	610140330	2835	2835	2835	2835	65
325	20240305	144200	609956055	2835	2835	2835	2835	0
326	20240305	144100	609956055	2835	2835	2835	2835	13
327	20240305	144000	609919200	2835	2835	2835	2835	35
328	20240305	143900	609819975	2835	2835	2835	2835	2
329	20240305	143800	609814305	2830	2830	2830	2830	56
330	20240305	143700	609655825	2830	2830	2830	2830	0
331	20240305	143600	609655825	2830	2830	2830	2830	0
332	20240305	143500	609655825	2830	2830	2830	2830	0
333	20240305	143400	609655825	2830	2830	2830	2830	775
334	20240305	143300	607462575	2830	2830	2830	2830	111
335	20240305	143200	607148445	2830	2835	2835	2830	224
336	20240305	143100	606514515	2835	2835	2835	2835	0
337	20240305	143000	606514515	2835	2835	2835	2835	1
338	20240305	142900	606511680	2830	2830	2830	2830	657
339	20240305	142800	604652370	2830	2830	2830	2830	749
340	20240305	142700	602532700	2830	2830	2830	2830	0
341	20240305	142600	602532700	2830	2830	2830	2830	0
342	20240305	142500	602532700	2830	2830	2830	2830	0
343	20240305	142400	602532700	2830	2830	2830	2830	0
344	20240305	142300	602532700	2830	2830	2830	2830	367
345	20240305	142200	601494090	2830	2830	2830	2830	67
346	20240305	142100	601304480	2830	2835	2835	2830	912
347	20240305	142000	598720520	2835	2835	2835	2835	20
348	20240305	141900	598663820	2830	2830	2830	2830	241
349	20240305	141800	597981790	2830	2830	2830	2830	0
350	20240305	141700	597981790	2830	2830	2830	2830	43
351	20240305	141600	597860100	2825	2825	2825	2825	50
352	20240305	141500	597718850	2830	2825	2830	2825	156
353	20240305	141400	597277870	2825	2825	2825	2825	2175
354	20240305	141300	591133495	2825	2825	2825	2825	0
355	20240305	141200	591133495	2825	2825	2825	2825	9
356	20240305	141100	591108070	2825	2830	2830	2825	748
357	20240305	141000	588992590	2830	2830	2830	2830	1002
358	20240305	140900	586156930	2830	2835	2835	2830	664
359	20240305	140800	584275045	2830	2830	2830	2830	0
360	20240305	140700	584275045	2830	2830	2830	2830	0
361	20240305	140600	584275045	2830	2830	2830	2830	0
362	20240305	140500	584275045	2830	2830	2830	2830	0
363	20240305	140400	584275045	2830	2830	2830	2830	0
364	20240305	140300	584275045	2830	2835	2835	2830	120
365	20240305	140200	583935345	2825	2825	2825	2825	84
366	20240305	140100	583698045	2825	2830	2830	2825	606
367	20240305	140000	581983130	2830	2830	2830	2830	176
368	20240305	135900	581485050	2830	2830	2830	2830	0
369	20240305	135800	581485050	2830	2830	2830	2830	0
370	20240305	135700	581485050	2830	2830	2830	2830	0
371	20240305	135600	581485050	2830	2830	2830	2830	0
372	20240305	135500	581485050	2830	2830	2830	2830	9
373	20240305	135400	581459580	2835	2835	2835	2835	70
374	20240305	135300	581261130	2835	2835	2835	2835	7
375	20240305	135200	581241285	2825	2825	2825	2825	151
376	20240305	135100	580814710	2825	2830	2830	2825	904
377	20240305	135000	578257575	2830	2835	2835	2830	367
378	20240305	134900	577218510	2835	2835	2835	2835	218
379	20240305	134800	576600480	2830	2830	2830	2830	0
380	20240305	134700	576600480	2830	2830	2830	2830	0
381	20240305	134600	576600480	2830	2830	2830	2830	100
382	20240305	134500	576317480	2835	2830	2835	2830	361
383	20240305	134400	575295165	2830	2830	2830	2830	32
384	20240305	134300	575204605	2830	2830	2830	2825	293
385	20240305	134200	574375420	2830	2825	2830	2825	350
386	20240305	134100	573385690	2825	2830	2830	2825	695
387	20240305	134000	571420745	2830	2835	2835	2830	437
388	20240305	133900	570183035	2835	2835	2835	2835	0
389	20240305	133800	570183035	2835	2835	2835	2835	45
390	20240305	133700	570055460	2830	2830	2830	2830	0
391	20240305	133600	570055460	2830	2830	2830	2830	0
392	20240305	133500	570055460	2830	2830	2830	2830	127
393	20240305	133400	569696050	2825	2825	2825	2825	0
394	20240305	133300	569696050	2825	2825	2825	2825	0
395	20240305	133200	569696050	2825	2830	2835	2825	271
396	20240305	133100	568930310	2825	2825	2830	2825	489
397	20240305	133000	567548790	2825	2830	2830	2825	249
398	20240305	132900	566844415	2835	2835	2835	2835	43
399	20240305	132800	566722510	2835	2835	2835	2835	10
400	20240305	132700	566694160	2835	2835	2835	2835	0
401	20240305	132600	566694160	2835	2835	2835	2835	73
402	20240305	132500	566487205	2835	2835	2835	2835	0
403	20240305	132400	566487205	2835	2835	2835	2835	0
404	20240305	132300	566487205	2835	2835	2835	2835	16
405	20240305	132200	566441845	2835	2825	2835	2825	162
406	20240305	132100	565984075	2825	2830	2835	2825	471
407	20240305	132000	564651610	2830	2835	2835	2830	243
408	20240305	131900	563963855	2835	2835	2835	2835	0
409	20240305	131800	563963855	2835	2835	2835	2830	447
410	20240305	131700	562698595	2830	2830	2830	2830	0
411	20240305	131600	562698595	2830	2830	2830	2830	0
412	20240305	131500	562698595	2830	2830	2830	2830	0
413	20240305	131400	562698595	2830	2830	2830	2830	231
414	20240305	131300	562044865	2830	2830	2830	2830	21
415	20240305	131200	561985435	2825	2825	2825	2825	85
416	20240305	131100	561745310	2825	2830	2830	2825	402
417	20240305	131000	560608055	2830	2830	2830	2830	365
418	20240305	130900	559575105	2830	2830	2830	2830	100
419	20240305	130800	559292105	2830	2830	2830	2830	0
420	20240305	130700	559292105	2830	2835	2835	2830	508
421	20240305	130600	557852455	2835	2835	2835	2835	35
422	20240305	130500	557753230	2825	2830	2830	2825	1100
423	20240305	130400	554643480	2825	2825	2825	2825	0
424	20240305	130300	554643480	2825	2830	2830	2825	315
425	20240305	130200	553752870	2830	2830	2835	2825	1326
426	20240305	130100	550000505	2830	2830	2830	2830	796
427	20240305	130000	547747825	2830	2830	2835	2830	277
428	20240305	125900	546963910	2835	2835	2835	2830	355
429	20240305	125800	545959015	2835	2835	2835	2835	6
430	20240305	125700	545942005	2830	2830	2830	2830	0
431	20240305	125600	545942005	2830	2830	2830	2830	210
432	20240305	125500	545347705	2835	2835	2835	2835	11
433	20240305	125400	545316520	2835	2835	2835	2830	191
434	20240305	125300	544775310	2835	2830	2835	2830	795
435	20240305	125200	542521915	2830	2830	2830	2830	268
436	20240305	125100	541763475	2830	2830	2835	2830	326
437	20240305	125000	540840745	2830	2830	2835	2830	304
438	20240305	124900	539980375	2835	2835	2835	2835	56
439	20240305	124800	539821615	2835	2835	2835	2830	793
440	20240305	124700	537576960	2830	2830	2830	2830	0
441	20240305	124600	537576960	2830	2830	2830	2830	1001
442	20240305	124500	534744130	2835	2835	2835	2835	0
443	20240305	124400	534744130	2835	2835	2835	2835	2
444	20240305	124300	534738460	2830	2830	2830	2830	1320
445	20240305	124200	531002860	2830	2830	2830	2830	190
446	20240305	124100	530465160	2830	2830	2830	2830	451
447	20240305	124000	529188830	2830	2835	2835	2830	571
448	20240305	123900	527571145	2835	2835	2835	2835	106
449	20240305	123800	527270635	2835	2835	2835	2835	0
450	20240305	123700	527270635	2835	2835	2835	2835	0
451	20240305	123600	527270635	2835	2835	2835	2835	30
452	20240305	123500	527185585	2825	2830	2830	2825	400
453	20240305	123400	526055485	2825	2835	2835	2825	11
454	20240305	123300	526024325	2835	2825	2835	2825	43
455	20240305	123200	525902500	2825	2830	2830	2825	389
456	20240305	123100	524802175	2830	2830	2830	2830	405
457	20240305	123000	523656025	2825	2830	2830	2825	224
458	20240305	122900	523022990	2830	2830	2830	2830	0
459	20240305	122800	523022990	2830	2830	2830	2830	1035
460	20240305	122700	520093940	2830	2830	2830	2830	15
461	20240305	122600	520051490	2830	2830	2830	2830	0
462	20240305	122500	520051490	2830	2830	2830	2830	82
463	20240305	122400	519819430	2830	2830	2830	2830	17
464	20240305	122300	519771320	2825	2825	2825	2825	54
465	20240305	122200	519618770	2825	2825	2830	2825	1242
466	20240305	122100	516110100	2825	2825	2830	2825	408
467	20240305	122000	514957305	2825	2830	2830	2825	490
468	20240305	121900	513572250	2830	2830	2830	2830	1805
469	20240305	121800	508464100	2830	2830	2830	2830	0
470	20240305	121700	508464100	2830	2830	2830	2830	0
471	20240305	121600	508464100	2830	2830	2830	2830	624
472	20240305	121500	506698180	2830	2830	2830	2830	200
473	20240305	121400	506132180	2830	2835	2835	2830	67
474	20240305	121300	505942545	2830	2830	2830	2830	1500
475	20240305	121200	501697545	2830	2835	2835	2830	176
476	20240305	121100	501199460	2830	2835	2835	2830	438
477	20240305	121000	499959610	2835	2835	2840	2835	337
478	20240305	120900	499003955	2835	2835	2835	2835	69
479	20240305	120800	498808340	2835	2835	2835	2835	128
480	20240305	120700	498445460	2835	2840	2840	2835	895
481	20240305	120600	495908020	2835	2840	2840	2835	653
482	20240305	120500	494056595	2840	2845	2845	2840	165
483	20240305	120400	493587840	2845	2845	2845	2845	21
484	20240305	120300	493528095	2845	2845	2845	2845	20
485	20240305	120200	493471195	2835	2835	2840	2835	266
486	20240305	120100	492717035	2835	2835	2835	2835	411
487	20240305	120000	491551850	2835	2835	2840	2835	559
488	20240305	115900	489966725	2840	2840	2840	2840	16
489	20240305	115800	489921285	2840	2840	2840	2840	3645
490	20240305	115700	479569485	2845	2845	2845	2845	5
491	20240305	115600	479555260	2845	2845	2845	2845	15
492	20240305	115500	479512585	2845	2850	2850	2845	9
493	20240305	115400	479486960	2850	2850	2850	2850	14
494	20240305	115300	479447060	2850	2845	2850	2840	3025
495	20240305	115200	470855835	2845	2845	2845	2845	8132
496	20240305	115100	447720295	2845	2845	2850	2845	348
497	20240305	115000	446730230	2845	2850	2850	2845	945
498	20240305	114900	444038395	2850	2850	2850	2850	500
499	20240305	114800	442613395	2850	2850	2850	2850	600
500	20240305	114700	440903395	2850	2850	2850	2850	500
501	20240305	114600	439478395	2860	2860	2860	2850	130
502	20240305	114500	439107595	2850	2855	2855	2850	1000
503	20240305	114400	436257580	2850	2850	2850	2850	951
504	20240305	114300	433547230	2845	2845	2845	2845	0
505	20240305	114200	433547230	2845	2845	2845	2845	175
506	20240305	114100	433049355	2845	2845	2845	2845	710
507	20240305	114000	431029405	2845	2845	2845	2845	570
508	20240305	113900	429407755	2850	2850	2850	2845	1016
509	20240305	113800	426517155	2850	2850	2850	2850	0
510	20240305	113700	426517155	2850	2850	2850	2850	30
511	20240305	113600	426431655	2850	2850	2850	2850	5
512	20240305	113500	426417405	2850	2850	2850	2850	494
513	20240305	113400	425009505	2850	2850	2850	2850	400
514	20240305	113300	423869505	2850	2845	2850	2845	252
515	20240305	113200	423151560	2845	2845	2850	2845	361
516	20240305	113100	422124510	2845	2845	2850	2845	743
517	20240305	113000	420010670	2845	2850	2850	2845	543
518	20240305	112900	418463980	2850	2850	2850	2850	7
519	20240305	112800	418444030	2850	2850	2850	2850	149
520	20240305	112700	418019380	2850	2845	2850	2845	1111
521	20240305	112600	414858335	2845	2850	2850	2845	434
522	20240305	112500	413623395	2850	2850	2850	2850	1068
523	20240305	112400	410579595	2850	2850	2850	2850	357
524	20240305	112300	409562145	2850	2850	2850	2850	0
525	20240305	112200	409562145	2850	2850	2850	2850	377
526	20240305	112100	408487695	2850	2850	2860	2850	305
527	20240305	112000	407618295	2850	2850	2850	2850	518
528	20240305	111900	406141995	2850	2850	2850	2850	967
529	20240305	111800	403386045	2850	2855	2860	2850	2861
530	20240305	111700	395204315	2860	2855	2860	2855	221
531	20240305	111600	394572860	2855	2855	2855	2855	50
532	20240305	111500	394430110	2855	2850	2855	2850	88
533	20240305	111400	394178960	2860	2850	2860	2850	50
534	20240305	111300	394036360	2840	2860	2870	2840	28387
535	20240305	111200	313049870	2860	2860	2860	2860	274
536	20240305	111100	312266230	2860	2860	2870	2860	466
537	20240305	111000	310933170	2860	2865	2865	2860	176
538	20240305	110900	310429400	2865	2865	2865	2865	528
539	20240305	110800	308916680	2860	2860	2860	2860	0
540	20240305	110700	308916680	2860	2860	2860	2860	0
541	20240305	110600	308916680	2860	2870	2870	2860	11
542	20240305	110500	308885120	2870	2870	2870	2870	100
543	20240305	110400	308598120	2860	2865	2865	2860	715
544	20240305	110300	306553200	2870	2860	2870	2860	42
545	20240305	110200	306433030	2860	2865	2865	2860	1330
546	20240305	110100	302624355	2865	2865	2865	2865	729
547	20240305	110000	300535770	2870	2870	2870	2870	0
548	20240305	105900	300535770	2870	2870	2870	2870	12
549	20240305	105800	300501330	2865	2870	2870	2865	515
550	20240305	105700	299023530	2870	2870	2870	2870	600
551	20240305	105600	297301530	2870	2860	2870	2860	102
552	20240305	105500	297009790	2870	2865	2870	2860	2092
553	20240305	105400	291025485	2860	2860	2860	2860	0
554	20240305	105300	291025485	2860	2860	2860	2860	57
555	20240305	105200	290862465	2860	2865	2865	2860	1728
556	20240305	105100	285913185	2865	2865	2865	2865	492
557	20240305	105000	284503605	2870	2870	2870	2870	0
558	20240305	104900	284503605	2870	2870	2870	2870	11
559	20240305	104800	284472035	2870	2870	2870	2870	50
560	20240305	104700	284328535	2870	2870	2870	2870	672
561	20240305	104600	282399895	2865	2865	2865	2865	0
562	20240305	104500	282399895	2865	2865	2865	2865	0
563	20240305	104400	282399895	2865	2865	2865	2865	0
564	20240305	104300	282399895	2865	2865	2865	2860	356
565	20240305	104200	281381545	2865	2865	2870	2865	1447
566	20240305	104100	277235840	2870	2865	2870	2865	466
567	20240305	104000	275900450	2870	2865	2870	2865	2
568	20240305	103900	275894715	2870	2870	2870	2870	21
569	20240305	103800	275834445	2870	2865	2870	2865	278
570	20240305	103700	275037960	2870	2870	2870	2870	310
571	20240305	103600	274148260	2870	2870	2870	2870	70
572	20240305	103500	273947360	2875	2875	2875	2870	329
573	20240305	103400	273002185	2870	2870	2870	2870	817
574	20240305	103300	270657395	2865	2865	2865	2865	152
575	20240305	103200	270221915	2865	2865	2865	2865	557
576	20240305	103100	268626110	2865	2865	2865	2865	335
577	20240305	103000	267666335	2865	2865	2865	2865	23
578	20240305	102900	267600440	2865	2865	2865	2865	0
579	20240305	102800	267600440	2865	2865	2865	2865	0
580	20240305	102700	267600440	2865	2870	2870	2865	35
581	20240305	102600	267500015	2865	2870	2870	2865	1001
582	20240305	102500	264632145	2870	2870	2870	2870	69
583	20240305	102400	264434115	2870	2870	2870	2870	249
584	20240305	102300	263719485	2870	2870	2870	2865	345
585	20240305	102200	262730745	2870	2870	2870	2870	1037
586	20240305	102100	259754555	2870	2875	2875	2870	2363
587	20240305	102000	252972730	2875	2875	2875	2875	150
588	20240305	101900	252541480	2875	2875	2875	2875	83
589	20240305	101800	252302855	2870	2870	2870	2870	19
590	20240305	101700	252248325	2870	2870	2870	2870	300
591	20240305	101600	251387325	2870	2875	2875	2870	500
592	20240305	101500	249951240	2870	2875	2875	2870	76
593	20240305	101400	249732745	2875	2890	2890	2875	2157
594	20240305	101300	243530910	2890	2880	2890	2880	209
595	20240305	101200	242928970	2880	2880	2880	2880	324
596	20240305	101100	241995850	2880	2885	2885	2875	376
597	20240305	101000	240913020	2885	2890	2890	2885	21
598	20240305	100900	240852430	2880	2880	2880	2880	228
599	20240305	100800	240195790	2880	2880	2880	2880	20
600	20240305	100700	240138190	2875	2875	2875	2875	0
601	20240305	100600	240138190	2875	2875	2875	2875	13
602	20240305	100500	240100815	2880	2880	2880	2880	0
603	20240305	100400	240100815	2880	2880	2880	2880	3
604	20240305	100300	240092175	2880	2870	2880	2870	253
605	20240305	100200	239365535	2870	2870	2870	2870	935
606	20240305	100100	236682085	2870	2870	2880	2870	468
607	20240305	100000	235336785	2865	2865	2865	2865	230
608	20240305	095900	234677835	2865	2870	2870	2865	1350
609	20240305	095800	230809275	2870	2865	2870	2865	1505
610	20240305	095700	226497425	2865	2870	2870	2865	596
611	20240305	095600	224789830	2870	2880	2880	2870	261
612	20240305	095500	224040720	2880	2880	2880	2880	109
613	20240305	095400	223726800	2880	2880	2880	2880	52
614	20240305	095300	223577040	2880	2875	2880	2865	534
615	20240305	095200	222044680	2875	2885	2895	2875	1433
616	20240305	095100	217914725	2885	2890	2890	2885	179
617	20240305	095000	217397595	2895	2895	2895	2895	0
618	20240305	094900	217397595	2895	2895	2895	2895	30
619	20240305	094800	217310745	2895	2895	2895	2895	5
620	20240305	094700	217296270	2885	2880	2885	2880	769
621	20240305	094600	215078415	2870	2870	2870	2865	4160
622	20240305	094500	203143440	2860	2865	2865	2860	3354
623	20240305	094400	193542565	2865	2870	2870	2865	1438
624	20240305	094300	189422545	2870	2875	2875	2865	2369
625	20240305	094200	182623430	2875	2875	2875	2870	2758
626	20240305	094100	174700490	2875	2870	2880	2870	2130
627	20240305	094000	168578365	2870	2880	2880	2870	2563
628	20240305	093900	161217500	2875	2880	2880	2875	3341
629	20240305	093800	151604910	2880	2895	2895	2880	1756
630	20240305	093700	146546225	2880	2900	2900	2880	1136
631	20240305	093600	143273030	2900	2900	2900	2900	152
632	20240305	093500	142832230	2890	2880	2890	2880	248
633	20240305	093400	142117090	2875	2880	2880	2875	2426
634	20240305	093300	135132170	2880	2885	2900	2875	2044
635	20240305	093200	129240420	2885	2900	2900	2885	275
636	20240305	093100	128445875	2900	2900	2900	2900	158
637	20240305	093000	127987675	2890	2905	2905	2885	3497
638	20240305	092900	117864200	2905	2905	2910	2905	151
639	20240305	092800	117425445	2910	2910	2910	2910	2
640	20240305	092700	117419625	2900	2910	2910	2900	727
641	20240305	092600	115309055	2895	2905	2905	2895	201
642	20240305	092500	114726775	2900	2905	2925	2895	4546
643	20240305	092400	101546860	2905	2900	2905	2900	7358
644	20240305	092300	80201500	2900	2920	2925	2900	3893
645	20240305	092200	68879260	2920	2925	2925	2915	342
646	20240305	092100	67880490	2925	2920	2930	2920	347
647	20240305	092000	66867150	2920	2935	2935	2920	1170
648	20240305	091900	63450450	2935	2925	2935	2920	1651
649	20240305	091800	58625525	2925	2930	2930	2925	1909
650	20240305	091700	53035915	2935	2935	2935	2930	90
651	20240305	091600	52771815	2935	2935	2940	2930	1490
652	20240305	091500	48403660	2935	2955	2955	2935	5028
653	20240305	091400	33595695	2955	2965	2965	2955	2213
654	20240305	091300	27041655	2965	2975	2975	2965	2104
655	20240305	091200	20790530	2990	2975	2990	2975	324
656	20240305	091100	19826135	2990	2990	2990	2990	15
657	20240305	091000	19781285	2975	2975	2975	2975	151
658	20240305	090900	19332060	2975	2980	2990	2975	1466
659	20240305	090800	14968060	2980	2990	2990	2980	494
660	20240305	090700	13495930	2980	2980	2980	2980	0
661	20240305	090600	13495930	2980	2980	2980	2980	100
662	20240305	090500	13197930	2980	2980	2980	2980	1571
663	20240305	090400	8516350	2990	2990	2990	2990	30
664	20240305	090300	8426650	2975	2980	2985	2975	859
665	20240305	090200	5866555	2980	2980	2980	2980	281
666	20240305	090100	5029175	2980	3000	3000	2980	460
667	20240305	090000	3654000	3000	3000	3000	3000	1218