KissMeData/127120/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	201600	390324395	2930	2930	2930	2930	520
3	20240311	201500	390324395	2930	2930	2930	2930	0
4	20240311	201400	390324395	2930	2930	2930	2930	0
5	20240311	201300	390324395	2930	2930	2930	2930	0
6	20240311	201200	390324395	2930	2930	2930	2930	0
7	20240311	201100	390324395	2930	2930	2930	2930	0
8	20240311	201000	390324395	2930	2930	2930	2930	0
9	20240311	200900	390324395	2930	2930	2930	2930	0
10	20240311	200800	390324395	2930	2930	2930	2930	0
11	20240311	200700	390324395	2930	2930	2930	2930	0
12	20240311	200600	390324395	2930	2930	2930	2930	0
13	20240311	200500	390324395	2930	2930	2930	2930	0
14	20240311	200400	390324395	2930	2930	2930	2930	0
15	20240311	200300	390324395	2930	2930	2930	2930	0
16	20240311	200200	390324395	2930	2930	2930	2930	0
17	20240311	200100	390324395	2930	2930	2930	2930	0
18	20240311	200000	390324395	2930	2930	2930	2930	0
19	20240311	195900	390324395	2930	2930	2930	2930	0
20	20240311	195800	390324395	2930	2930	2930	2930	0
21	20240311	195700	390324395	2930	2930	2930	2930	0
22	20240311	195600	390324395	2930	2930	2930	2930	0
23	20240311	195500	390324395	2930	2930	2930	2930	0
24	20240311	195400	390324395	2930	2930	2930	2930	0
25	20240311	195300	390324395	2930	2930	2930	2930	0
26	20240311	195200	390324395	2930	2930	2930	2930	0
27	20240311	195100	390324395	2930	2930	2930	2930	0
28	20240311	195000	390324395	2930	2930	2930	2930	0
29	20240311	194900	390324395	2930	2930	2930	2930	0
30	20240311	194800	390324395	2930	2930	2930	2930	0
31	20240311	194700	390324395	2930	2930	2930	2930	0
32	20240311	194600	390324395	2930	2930	2930	2930	520
33	20240311	194500	390324395	2930	2930	2930	2930	0
34	20240311	194400	390324395	2930	2930	2930	2930	0
35	20240311	194300	390324395	2930	2930	2930	2930	0
36	20240311	194200	390324395	2930	2930	2930	2930	0
37	20240311	194100	390324395	2930	2930	2930	2930	0
38	20240311	194000	390324395	2930	2930	2930	2930	0
39	20240311	193900	390324395	2930	2930	2930	2930	0
40	20240311	193800	390324395	2930	2930	2930	2930	0
41	20240311	193700	390324395	2930	2930	2930	2930	0
42	20240311	193600	390324395	2930	2930	2930	2930	0
43	20240311	193500	390324395	2930	2930	2930	2930	0
44	20240311	193400	390324395	2930	2930	2930	2930	0
45	20240311	193300	390324395	2930	2930	2930	2930	0
46	20240311	193200	390324395	2930	2930	2930	2930	0
47	20240311	193100	390324395	2930	2930	2930	2930	0
48	20240311	193000	390324395	2930	2930	2930	2930	0
49	20240311	192900	390324395	2930	2930	2930	2930	0
50	20240311	192800	390324395	2930	2930	2930	2930	0
51	20240311	192700	390324395	2930	2930	2930	2930	0
52	20240311	192600	390324395	2930	2930	2930	2930	0
53	20240311	192500	390324395	2930	2930	2930	2930	0
54	20240311	192400	390324395	2930	2930	2930	2930	0
55	20240311	192300	390324395	2930	2930	2930	2930	0
56	20240311	192200	390324395	2930	2930	2930	2930	0
57	20240311	192100	390324395	2930	2930	2930	2930	0
58	20240311	192000	390324395	2930	2930	2930	2930	0
59	20240311	191900	390324395	2930	2930	2930	2930	0
60	20240311	191800	390324395	2930	2930	2930	2930	0
61	20240311	191700	390324395	2930	2930	2930	2930	0
62	20240311	191600	390324395	2930	2930	2930	2930	520
63	20240311	191500	390324395	2930	2930	2930	2930	0
64	20240311	191400	390324395	2930	2930	2930	2930	0
65	20240311	191300	390324395	2930	2930	2930	2930	0
66	20240311	191200	390324395	2930	2930	2930	2930	0
67	20240311	191100	390324395	2930	2930	2930	2930	0
68	20240311	191000	390324395	2930	2930	2930	2930	0
69	20240311	190900	390324395	2930	2930	2930	2930	0
70	20240311	190800	390324395	2930	2930	2930	2930	0
71	20240311	190700	390324395	2930	2930	2930	2930	0
72	20240311	190600	390324395	2930	2930	2930	2930	0
73	20240311	190500	390324395	2930	2930	2930	2930	0
74	20240311	190400	390324395	2930	2930	2930	2930	0
75	20240311	190300	390324395	2930	2930	2930	2930	0
76	20240311	190200	390324395	2930	2930	2930	2930	0
77	20240311	190100	390324395	2930	2930	2930	2930	0
78	20240311	190000	390324395	2930	2930	2930	2930	0
79	20240311	185900	390324395	2930	2930	2930	2930	0
80	20240311	185800	390324395	2930	2930	2930	2930	0
81	20240311	185700	390324395	2930	2930	2930	2930	0
82	20240311	185600	390324395	2930	2930	2930	2930	0
83	20240311	185500	390324395	2930	2930	2930	2930	0
84	20240311	185400	390324395	2930	2930	2930	2930	0
85	20240311	185300	390324395	2930	2930	2930	2930	0
86	20240311	185200	390324395	2930	2930	2930	2930	0
87	20240311	185100	390324395	2930	2930	2930	2930	0
88	20240311	185000	390324395	2930	2930	2930	2930	0
89	20240311	184900	390324395	2930	2930	2930	2930	0
90	20240311	184800	390324395	2930	2930	2930	2930	0
91	20240311	184700	390324395	2930	2930	2930	2930	0
92	20240311	184600	390324395	2930	2930	2930	2930	520
93	20240311	184500	390324395	2930	2930	2930	2930	0
94	20240311	184400	390324395	2930	2930	2930	2930	0
95	20240311	184300	390324395	2930	2930	2930	2930	0
96	20240311	184200	390324395	2930	2930	2930	2930	0
97	20240311	184100	390324395	2930	2930	2930	2930	0
98	20240311	184000	390324395	2930	2930	2930	2930	0
99	20240311	183900	390324395	2930	2930	2930	2930	0
100	20240311	183800	390324395	2930	2930	2930	2930	0
101	20240311	183700	390324395	2930	2930	2930	2930	0
102	20240311	183600	390324395	2930	2930	2930	2930	0
103	20240311	183500	390324395	2930	2930	2930	2930	0
104	20240311	183400	390324395	2930	2930	2930	2930	0
105	20240311	183300	390324395	2930	2930	2930	2930	0
106	20240311	183200	390324395	2930	2930	2930	2930	0
107	20240311	183100	390324395	2930	2930	2930	2930	0
108	20240311	183000	390324395	2930	2930	2930	2930	0
109	20240311	182900	390324395	2930	2930	2930	2930	0
110	20240311	182800	390324395	2930	2930	2930	2930	0
111	20240311	182700	390324395	2930	2930	2930	2930	0
112	20240311	182600	390324395	2930	2930	2930	2930	0
113	20240311	182500	390324395	2930	2930	2930	2930	0
114	20240311	182400	390324395	2930	2930	2930	2930	0
115	20240311	182300	390324395	2930	2930	2930	2930	0
116	20240311	182200	390324395	2930	2930	2930	2930	0
117	20240311	182100	390324395	2930	2930	2930	2930	0
118	20240311	182000	390324395	2930	2930	2930	2930	0
119	20240311	181900	390324395	2930	2930	2930	2930	0
120	20240311	181800	390324395	2930	2930	2930	2930	0
121	20240311	181700	390324395	2930	2930	2930	2930	0
122	20240311	181600	390324395	2930	2930	2930	2930	520
123	20240311	181500	390324395	2930	2930	2930	2930	0
124	20240311	181400	390324395	2930	2930	2930	2930	0
125	20240311	181300	390324395	2930	2930	2930	2930	0
126	20240311	181200	390324395	2930	2930	2930	2930	0
127	20240311	181100	390324395	2930	2930	2930	2930	0
128	20240311	181000	390324395	2930	2930	2930	2930	0
129	20240311	180900	390324395	2930	2930	2930	2930	0
130	20240311	180800	390324395	2930	2930	2930	2930	0
131	20240311	180700	390324395	2930	2930	2930	2930	0
132	20240311	180600	390324395	2930	2930	2930	2930	0
133	20240311	180500	390324395	2930	2930	2930	2930	0
134	20240311	180400	390324395	2930	2930	2930	2930	0
135	20240311	180300	390324395	2930	2930	2930	2930	0
136	20240311	180200	390324395	2930	2930	2930	2930	0
137	20240311	180100	390324395	2930	2930	2930	2930	0
138	20240311	180000	390324395	2930	2930	2930	2930	0
139	20240311	175900	390324395	2930	2930	2930	2930	0
140	20240311	175800	390324395	2930	2930	2930	2930	0
141	20240311	175700	390324395	2930	2930	2930	2930	0
142	20240311	175600	390324395	2930	2930	2930	2930	0
143	20240311	175500	390324395	2930	2930	2930	2930	0
144	20240311	175400	390324395	2930	2930	2930	2930	0
145	20240311	175300	390324395	2930	2930	2930	2930	0
146	20240311	175200	390324395	2930	2930	2930	2930	0
147	20240311	175100	390324395	2930	2930	2930	2930	0
148	20240311	175000	390324395	2930	2930	2930	2930	0
149	20240311	174900	390324395	2930	2930	2930	2930	0
150	20240311	174800	390324395	2930	2930	2930	2930	0
151	20240311	174700	390324395	2930	2930	2930	2930	0
152	20240311	174600	390324395	2930	2930	2930	2930	520
153	20240311	174500	390324395	2930	2930	2930	2930	0
154	20240311	174400	390324395	2930	2930	2930	2930	0
155	20240311	174300	390324395	2930	2930	2930	2930	0
156	20240311	174200	390324395	2930	2930	2930	2930	0
157	20240311	174100	390324395	2930	2930	2930	2930	0
158	20240311	174000	390324395	2930	2930	2930	2930	0
159	20240311	173900	390324395	2930	2930	2930	2930	0
160	20240311	173800	390324395	2930	2930	2930	2930	0
161	20240311	173700	390324395	2930	2930	2930	2930	0
162	20240311	173600	390324395	2930	2930	2930	2930	0
163	20240311	173500	390324395	2930	2930	2930	2930	0
164	20240311	173400	390324395	2930	2930	2930	2930	0
165	20240311	173300	390324395	2930	2930	2930	2930	0
166	20240311	173200	390324395	2930	2930	2930	2930	0
167	20240311	173100	390324395	2930	2930	2930	2930	0
168	20240311	173000	390324395	2930	2930	2930	2930	0
169	20240311	172900	390324395	2930	2930	2930	2930	0
170	20240311	172800	390324395	2930	2930	2930	2930	0
171	20240311	172700	390324395	2930	2930	2930	2930	0
172	20240311	172600	390324395	2930	2930	2930	2930	0
173	20240311	172500	390324395	2930	2930	2930	2930	0
174	20240311	172400	390324395	2930	2930	2930	2930	0
175	20240311	172300	390324395	2930	2930	2930	2930	0
176	20240311	172200	390324395	2930	2930	2930	2930	0
177	20240311	172100	390324395	2930	2930	2930	2930	0
178	20240311	172000	390324395	2930	2930	2930	2930	0
179	20240311	171900	390324395	2930	2930	2930	2930	0
180	20240311	171800	390324395	2930	2930	2930	2930	0
181	20240311	171700	390324395	2930	2930	2930	2930	0
182	20240311	171600	390324395	2930	2930	2930	2930	520
183	20240311	171500	390324395	2930	2930	2930	2930	0
184	20240311	171400	390324395	2930	2930	2930	2930	0
185	20240311	171300	390324395	2930	2930	2930	2930	0
186	20240311	171200	390324395	2930	2930	2930	2930	0
187	20240311	171100	390324395	2930	2930	2930	2930	0
188	20240311	171000	390324395	2930	2930	2930	2930	0
189	20240311	170900	390324395	2930	2930	2930	2930	0
190	20240311	170800	390324395	2930	2930	2930	2930	0
191	20240311	170700	390324395	2930	2930	2930	2930	0
192	20240311	170600	390324395	2930	2930	2930	2930	0
193	20240311	170500	390324395	2930	2930	2930	2930	0
194	20240311	170400	390324395	2930	2930	2930	2930	0
195	20240311	170300	390324395	2930	2930	2930	2930	0
196	20240311	170200	390324395	2930	2930	2930	2930	0
197	20240311	170100	390324395	2930	2930	2930	2930	0
198	20240311	170000	390324395	2930	2930	2930	2930	0
199	20240311	165900	390324395	2930	2930	2930	2930	0
200	20240311	165800	390324395	2930	2930	2930	2930	0
201	20240311	165700	390324395	2930	2930	2930	2930	0
202	20240311	165600	390324395	2930	2930	2930	2930	0
203	20240311	165500	390324395	2930	2930	2930	2930	0
204	20240311	165400	390324395	2930	2930	2930	2930	0
205	20240311	165300	390324395	2930	2930	2930	2930	0
206	20240311	165200	390324395	2930	2930	2930	2930	0
207	20240311	165100	390324395	2930	2930	2930	2930	0
208	20240311	165000	390324395	2930	2930	2930	2930	0
209	20240311	164900	390324395	2930	2930	2930	2930	0
210	20240311	164800	390324395	2930	2930	2930	2930	0
211	20240311	164700	390324395	2930	2930	2930	2930	0
212	20240311	164600	390324395	2930	2930	2930	2930	520
213	20240311	164500	390324395	2930	2930	2930	2930	0
214	20240311	164400	390324395	2930	2930	2930	2930	0
215	20240311	164300	390324395	2930	2930	2930	2930	0
216	20240311	164200	390324395	2930	2930	2930	2930	0
217	20240311	164100	390324395	2930	2930	2930	2930	0
218	20240311	164000	390324395	2930	2930	2930	2930	0
219	20240311	163900	390324395	2930	2930	2930	2930	0
220	20240311	163800	390324395	2930	2930	2930	2930	0
221	20240311	163700	390324395	2930	2930	2930	2930	0
222	20240311	163600	390324395	2930	2930	2930	2930	0
223	20240311	163500	390324395	2930	2930	2930	2930	0
224	20240311	163400	390324395	2930	2930	2930	2930	0
225	20240311	163300	390324395	2930	2930	2930	2930	0
226	20240311	163200	390324395	2930	2930	2930	2930	0
227	20240311	163100	390324395	2930	2930	2930	2930	0
228	20240311	163000	390324395	2930	2930	2930	2930	0
229	20240311	162900	390324395	2930	2930	2930	2930	0
230	20240311	162800	390324395	2930	2930	2930	2930	0
231	20240311	162700	390324395	2930	2930	2930	2930	0
232	20240311	162600	390324395	2930	2930	2930	2930	0
233	20240311	162500	390324395	2930	2930	2930	2930	0
234	20240311	162400	390324395	2930	2930	2930	2930	0
235	20240311	162300	390324395	2930	2930	2930	2930	0
236	20240311	162200	390324395	2930	2930	2930	2930	0
237	20240311	162100	390324395	2930	2930	2930	2930	0
238	20240311	162000	390324395	2930	2930	2930	2930	0
239	20240311	161900	390324395	2930	2930	2930	2930	0
240	20240311	161800	390324395	2930	2930	2930	2930	0
241	20240311	161700	390324395	2930	2930	2930	2930	0
242	20240311	161600	390324395	2930	2930	2930	2930	520
243	20240311	161500	390324395	2930	2930	2930	2930	0
244	20240311	161400	390324395	2930	2930	2930	2930	0
245	20240311	161300	390324395	2930	2930	2930	2930	0
246	20240311	161200	390324395	2930	2930	2930	2930	0
247	20240311	161100	390324395	2930	2930	2930	2930	0
248	20240311	161000	390324395	2930	2930	2930	2930	0
249	20240311	160900	390324395	2930	2930	2930	2930	0
250	20240311	160800	390324395	2930	2930	2930	2930	0
251	20240311	160700	390324395	2930	2930	2930	2930	0
252	20240311	160600	390324395	2930	2930	2930	2930	0
253	20240311	160500	390324395	2930	2930	2930	2930	0
254	20240311	160400	390324395	2930	2930	2930	2930	0
255	20240311	160300	390324395	2930	2930	2930	2930	0
256	20240311	160200	390324395	2930	2930	2930	2930	0
257	20240311	160100	390324395	2930	2930	2930	2930	0
258	20240311	160000	390324395	2930	2930	2930	2930	0
259	20240311	155900	390324395	2930	2930	2930	2930	0
260	20240311	155800	390324395	2930	2930	2930	2930	0
261	20240311	155700	390324395	2930	2930	2930	2930	0
262	20240311	155600	390324395	2930	2930	2930	2930	0
263	20240311	155500	390324395	2930	2930	2930	2930	0
264	20240311	155400	390324395	2930	2930	2930	2930	0
265	20240311	155300	390324395	2930	2930	2930	2930	0
266	20240311	155200	390324395	2930	2930	2930	2930	0
267	20240311	155100	390324395	2930	2930	2930	2930	0
268	20240311	155000	390324395	2930	2930	2930	2930	0
269	20240311	154900	390324395	2930	2930	2930	2930	0
270	20240311	154800	390324395	2930	2930	2930	2930	0
271	20240311	154700	390324395	2930	2930	2930	2930	0
272	20240311	154600	390324395	2930	2930	2930	2930	520
273	20240311	154500	390324395	2930	2930	2930	2930	0
274	20240311	154400	390324395	2930	2930	2930	2930	0
275	20240311	154300	390324395	2930	2930	2930	2930	0
276	20240311	154200	390324395	2930	2930	2930	2930	0
277	20240311	154100	390324395	2930	2930	2930	2930	0
278	20240311	154000	390324395	2930	2930	2930	2930	0
279	20240311	153900	390324395	2930	2930	2930	2930	0
280	20240311	153800	390324395	2930	2930	2930	2930	0
281	20240311	153700	390324395	2930	2930	2930	2930	0
282	20240311	153600	390324395	2930	2930	2930	2930	0
283	20240311	153500	390324395	2930	2930	2930	2930	0
284	20240311	153400	390324395	2930	2930	2930	2930	0
285	20240311	153300	390324395	2930	2930	2930	2930	0
286	20240311	153200	390324395	2930	2930	2930	2930	0
287	20240311	153100	390324395	2930	2930	2930	2930	0
288	20240311	153000	390324395	2930	2930	2930	2930	520
289	20240311	152900	388800795	2930	2930	2930	2930	0
290	20240311	152800	388800795	2930	2930	2930	2930	0
291	20240311	152700	388800795	2930	2930	2930	2930	0
292	20240311	152600	388800795	2930	2930	2930	2930	0
293	20240311	152500	388800795	2930	2930	2930	2930	0
294	20240311	152400	388800795	2930	2930	2930	2930	0
295	20240311	152300	388800795	2930	2930	2930	2930	0
296	20240311	152200	388800795	2930	2930	2930	2930	0
297	20240311	152100	388800795	2930	2930	2930	2930	0
298	20240311	152000	388800795	2930	2930	2930	2930	0
299	20240311	151900	388800795	2930	2905	2930	2900	201
300	20240311	151800	388217015	2935	2935	2935	2935	25
301	20240311	151700	388143640	2940	2940	2940	2940	0
302	20240311	151600	388143640	2940	2940	2940	2940	0
303	20240311	151500	388143640	2940	2930	2940	2930	10
304	20240311	151400	388114285	2905	2905	2905	2905	7
305	20240311	151300	388093950	2945	2945	2945	2945	0
306	20240311	151200	388093950	2945	2945	2945	2945	0
307	20240311	151100	388093950	2945	2945	2945	2945	0
308	20240311	151000	388093950	2945	2930	2945	2930	500
309	20240311	150900	386623555	2935	2935	2935	2935	78
310	20240311	150800	386394625	2935	2930	2935	2930	224
311	20240311	150700	385737190	2930	2930	2930	2930	1
312	20240311	150600	385734260	2925	2920	2925	2905	32
313	20240311	150500	385641250	2940	2940	2940	2940	0
314	20240311	150400	385641250	2940	2940	2940	2940	0
315	20240311	150300	385641250	2940	2935	2940	2935	2
316	20240311	150200	385635375	2945	2945	2945	2945	0
317	20240311	150100	385635375	2945	2945	2945	2945	0
318	20240311	150000	385635375	2945	2945	2945	2945	0
319	20240311	145900	385635375	2945	2945	2945	2945	0
320	20240311	145800	385635375	2945	2935	2945	2930	50
321	20240311	145700	385488785	2945	2945	2945	2945	0
322	20240311	145600	385488785	2945	2935	2945	2935	1121
323	20240311	145500	382192115	2940	2940	2940	2940	0
324	20240311	145400	382192115	2940	2940	2940	2940	0
325	20240311	145300	382192115	2940	2935	2940	2920	34
326	20240311	145200	382092385	2940	2930	2940	2930	15
327	20240311	145100	382048410	2940	2940	2940	2940	0
328	20240311	145000	382048410	2940	2935	2940	2935	340
329	20240311	144900	381048855	2940	2940	2940	2940	0
330	20240311	144800	381048855	2940	2940	2940	2940	0
331	20240311	144700	381048855	2940	2940	2940	2940	0
332	20240311	144600	381048855	2940	2940	2940	2940	0
333	20240311	144500	381048855	2940	2940	2940	2940	0
334	20240311	144400	381048855	2940	2935	2940	2935	41
335	20240311	144300	380928455	2945	2945	2945	2945	0
336	20240311	144200	380928455	2945	2945	2945	2945	0
337	20240311	144100	380928455	2945	2945	2945	2945	0
338	20240311	144000	380928455	2945	2945	2945	2945	0
339	20240311	143900	380928455	2945	2945	2945	2945	0
340	20240311	143800	380928455	2945	2945	2945	2945	0
341	20240311	143700	380928455	2945	2940	2945	2940	20
342	20240311	143600	380869645	2940	2940	2940	2940	20
343	20240311	143500	380810845	2945	2945	2945	2945	0
344	20240311	143400	380810845	2945	2945	2950	2940	96
345	20240311	143300	380528320	2950	2930	2950	2925	1010
346	20240311	143200	377560125	2940	2930	2940	2930	10
347	20240311	143100	377530815	2940	2935	2940	2935	235
348	20240311	143000	376839960	2940	2905	2940	2905	101
349	20240311	142900	376543420	2950	2950	2950	2950	0
350	20240311	142800	376543420	2950	2925	2950	2925	2000
351	20240311	142700	370670345	2930	2910	2930	2910	1214
352	20240311	142600	367123930	2910	2900	2910	2900	165
353	20240311	142500	366644210	2900	2885	2900	2885	1736
354	20240311	142400	361627055	2880	2880	2880	2880	0
355	20240311	142300	361627055	2880	2880	2880	2880	0
356	20240311	142200	361627055	2880	2880	2880	2880	0
357	20240311	142100	361627055	2880	2880	2880	2880	0
358	20240311	142000	361627055	2880	2880	2880	2880	0
359	20240311	141900	361627055	2880	2880	2880	2880	0
360	20240311	141800	361627055	2880	2880	2880	2880	1
361	20240311	141700	361624175	2880	2880	2880	2880	2
362	20240311	141600	361618415	2880	2885	2885	2880	50
363	20240311	141500	361474200	2880	2880	2880	2880	19
364	20240311	141400	361419480	2890	2885	2890	2885	192
365	20240311	141300	360864850	2890	2890	2890	2890	342
366	20240311	141200	359876470	2890	2895	2895	2890	41
367	20240311	141100	359757780	2895	2890	2895	2890	10
368	20240311	141000	359728855	2875	2875	2875	2875	0
369	20240311	140900	359728855	2875	2875	2875	2875	0
370	20240311	140800	359728855	2875	2875	2875	2875	0
371	20240311	140700	359728855	2875	2875	2875	2875	0
372	20240311	140600	359728855	2875	2875	2875	2875	8
373	20240311	140500	359705855	2875	2885	2885	2875	150
374	20240311	140400	359274585	2895	2895	2895	2895	0
375	20240311	140300	359274585	2895	2895	2895	2895	1
376	20240311	140200	359271690	2890	2895	2895	2890	6
377	20240311	140100	359254330	2900	2900	2900	2900	0
378	20240311	140000	359254330	2900	2900	2900	2900	0
379	20240311	135900	359254330	2900	2900	2900	2900	0
380	20240311	135800	359254330	2900	2900	2900	2900	0
381	20240311	135700	359254330	2900	2885	2900	2885	100
382	20240311	135600	358964995	2890	2890	2890	2890	0
383	20240311	135500	358964995	2890	2895	2900	2890	526
384	20240311	135400	357439880	2900	2900	2900	2900	0
385	20240311	135300	357439880	2900	2890	2900	2890	350
386	20240311	135200	356424925	2900	2890	2900	2890	15
387	20240311	135100	356381480	2890	2890	2890	2890	5
388	20240311	135000	356367030	2900	2895	2900	2895	150
389	20240311	134900	355932640	2880	2880	2880	2880	5
390	20240311	134800	355918240	2895	2895	2895	2895	0
391	20240311	134700	355918240	2895	2895	2895	2895	0
392	20240311	134600	355918240	2895	2890	2895	2890	2
393	20240311	134500	355912455	2890	2885	2890	2880	329
394	20240311	134400	354964840	2895	2895	2895	2895	0
395	20240311	134300	354964840	2895	2895	2895	2895	0
396	20240311	134200	354964840	2895	2895	2895	2895	0
397	20240311	134100	354964840	2895	2895	2895	2895	0
398	20240311	134000	354964840	2895	2895	2895	2895	0
399	20240311	133900	354964840	2895	2895	2895	2895	0
400	20240311	133800	354964840	2895	2895	2895	2890	270
401	20240311	133700	354183350	2890	2890	2890	2890	1002
402	20240311	133600	351287570	2890	2895	2900	2890	9
403	20240311	133500	351261520	2880	2885	2885	2880	178
404	20240311	133400	350748855	2895	2895	2895	2895	9
405	20240311	133300	350722800	2900	2895	2900	2895	15
406	20240311	133200	350679370	2900	2900	2900	2900	0
407	20240311	133100	350679370	2900	2875	2900	2875	745
408	20240311	133000	348528210	2890	2885	2890	2880	149
409	20240311	132900	348098460	2880	2880	2880	2880	1000
410	20240311	132800	345218460	2885	2885	2885	2885	1
411	20240311	132700	345215575	2885	2885	2885	2885	4
412	20240311	132600	345204035	2870	2875	2890	2870	269
413	20240311	132500	344429370	2880	2880	2880	2880	0
414	20240311	132400	344429370	2880	2845	2880	2840	330
415	20240311	132300	343481575	2875	2865	2875	2865	22
416	20240311	132200	343418475	2855	2855	2855	2855	10
417	20240311	132100	343389925	2865	2860	2870	2860	362
418	20240311	132000	342351785	2855	2855	2855	2855	0
419	20240311	131900	342351785	2855	2855	2855	2855	42
420	20240311	131800	342231875	2865	2865	2865	2865	0
421	20240311	131700	342231875	2865	2865	2865	2865	0
422	20240311	131600	342231875	2865	2860	2865	2855	1738
423	20240311	131500	337256265	2865	2865	2865	2865	0
424	20240311	131400	337256265	2865	2840	2865	2830	461
425	20240311	131300	335948215	2845	2845	2845	2845	0
426	20240311	131200	335948215	2845	2845	2845	2845	1
427	20240311	131100	335945370	2845	2845	2845	2845	1
428	20240311	131000	335942525	2865	2865	2865	2865	0
429	20240311	130900	335942525	2865	2845	2865	2845	599
430	20240311	130800	334238350	2845	2855	2865	2845	642
431	20240311	130700	332407760	2870	2835	2870	2820	5202
432	20240311	130600	317679975	2835	2830	2835	2830	98
433	20240311	130500	317402630	2830	2830	2830	2830	1
434	20240311	130400	317399800	2830	2850	2850	2820	4001
435	20240311	130300	306096760	2850	2850	2850	2850	0
436	20240311	130200	306096760	2850	2850	2850	2850	6
437	20240311	130100	306079660	2855	2850	2855	2850	14
438	20240311	130000	306039735	2850	2850	2850	2850	170
439	20240311	125900	305555235	2850	2855	2855	2850	80
440	20240311	125800	305326950	2855	2855	2855	2855	1
441	20240311	125700	305324095	2855	2855	2855	2855	7
442	20240311	125600	305304110	2855	2855	2855	2855	25
443	20240311	125500	305232735	2855	2860	2860	2855	106
444	20240311	125400	304929630	2860	2860	2860	2860	0
445	20240311	125300	304929630	2860	2860	2860	2860	30
446	20240311	125200	304843830	2860	2860	2860	2860	51
447	20240311	125100	304697970	2860	2860	2860	2860	8
448	20240311	125000	304675090	2860	2865	2865	2860	159
449	20240311	124900	304219775	2865	2865	2865	2865	57
450	20240311	124800	304056470	2865	2865	2865	2865	55
451	20240311	124700	303898895	2865	2870	2870	2865	214
452	20240311	124600	303284720	2865	2865	2865	2865	0
453	20240311	124500	303284720	2865	2870	2870	2865	5
454	20240311	124400	303270380	2860	2860	2860	2860	1
455	20240311	124300	303267520	2865	2865	2865	2865	0
456	20240311	124200	303267520	2865	2865	2865	2865	0
457	20240311	124100	303267520	2865	2865	2865	2865	0
458	20240311	124000	303267520	2865	2865	2865	2865	26
459	20240311	123900	303193030	2870	2870	2870	2870	0
460	20240311	123800	303193030	2870	2870	2870	2870	0
461	20240311	123700	303193030	2870	2870	2870	2870	1
462	20240311	123600	303190160	2870	2870	2870	2870	0
463	20240311	123500	303190160	2870	2870	2870	2870	0
464	20240311	123400	303190160	2870	2870	2870	2870	1
465	20240311	123300	303187290	2870	2870	2870	2870	0
466	20240311	123200	303187290	2870	2870	2870	2870	1
467	20240311	123100	303184420	2870	2870	2870	2870	0
468	20240311	123000	303184420	2870	2870	2870	2870	0
469	20240311	122900	303184420	2870	2870	2870	2870	0
470	20240311	122800	303184420	2870	2870	2870	2870	0
471	20240311	122700	303184420	2870	2870	2870	2870	0
472	20240311	122600	303184420	2870	2870	2870	2870	1
473	20240311	122500	303181550	2875	2875	2875	2875	0
474	20240311	122400	303181550	2875	2860	2875	2860	30
475	20240311	122300	303095490	2855	2855	2855	2855	71
476	20240311	122200	302892785	2855	2855	2855	2855	0
477	20240311	122100	302892785	2855	2860	2875	2855	12
478	20240311	122000	302858380	2860	2865	2865	2860	2
479	20240311	121900	302852655	2875	2875	2875	2875	35
480	20240311	121800	302752030	2875	2875	2875	2875	0
481	20240311	121700	302752030	2875	2875	2875	2875	695
482	20240311	121600	300753905	2875	2875	2875	2875	0
483	20240311	121500	300753905	2875	2875	2875	2875	0
484	20240311	121400	300753905	2875	2875	2875	2845	503
485	20240311	121300	299307810	2880	2850	2880	2850	2824
486	20240311	121200	291205760	2855	2825	2855	2825	4148
487	20240311	121100	279464935	2825	2825	2825	2825	0
488	20240311	121000	279464935	2825	2825	2825	2825	0
489	20240311	120900	279464935	2825	2820	2825	2820	22
490	20240311	120800	279402845	2825	2825	2825	2825	0
491	20240311	120700	279402845	2825	2825	2825	2825	0
492	20240311	120600	279402845	2825	2825	2825	2825	331
493	20240311	120500	278467770	2825	2820	2825	2820	1003
494	20240311	120400	275636495	2815	2815	2815	2815	83
495	20240311	120300	275402850	2815	2815	2815	2815	46
496	20240311	120200	275273360	2815	2815	2815	2805	26
497	20240311	120100	275200210	2815	2820	2820	2815	79
498	20240311	120000	274977675	2820	2820	2820	2815	66
499	20240311	115900	274791590	2820	2820	2820	2820	2
500	20240311	115800	274785950	2825	2820	2825	2800	5144
501	20240311	115700	260348110	2820	2815	2820	2815	136
502	20240311	115600	259965090	2820	2810	2820	2810	102
503	20240311	115500	259677460	2815	2825	2825	2815	71
504	20240311	115400	259476895	2825	2820	2825	2815	205
505	20240311	115300	258898990	2825	2825	2830	2825	824
506	20240311	115200	256571150	2825	2810	2830	2800	1873
507	20240311	115100	251296265	2805	2865	2880	2800	17866
508	20240311	115000	200962400	2875	2865	2875	2865	34
509	20240311	114900	200864810	2875	2870	2875	2865	87
510	20240311	114800	200615145	2875	2875	2875	2875	0
511	20240311	114700	200615145	2875	2850	2875	2850	965
512	20240311	114600	197859515	2855	2860	2860	2835	1141
513	20240311	114500	194615450	2830	2870	2885	2830	16003
514	20240311	114400	149140245	2885	2885	2885	2885	1
515	20240311	114300	149137360	2885	2885	2885	2885	10
516	20240311	114200	149108510	2885	2885	2885	2885	0
517	20240311	114100	149108510	2885	2885	2885	2885	0
518	20240311	114000	149108510	2885	2885	2885	2885	0
519	20240311	113900	149108510	2885	2885	2885	2885	0
520	20240311	113800	149108510	2885	2880	2885	2880	100
521	20240311	113700	148820410	2870	2875	2875	2870	96
522	20240311	113600	148544415	2885	2875	2885	2875	250
523	20240311	113500	147824865	2865	2880	2880	2860	2591
524	20240311	113400	140403990	2885	2885	2885	2885	0
525	20240311	113300	140403990	2885	2885	2885	2885	0
526	20240311	113200	140403990	2885	2885	2885	2885	2
527	20240311	113100	140398220	2880	2880	2880	2880	0
528	20240311	113000	140398220	2880	2880	2880	2880	0
529	20240311	112900	140398220	2880	2885	2885	2880	6
530	20240311	112800	140380930	2880	2885	2885	2880	4
531	20240311	112700	140369405	2880	2885	2885	2880	104
532	20240311	112600	140069880	2880	2880	2880	2880	0
533	20240311	112500	140069880	2880	2880	2880	2880	6
534	20240311	112400	140052600	2875	2875	2875	2875	2
535	20240311	112300	140046850	2885	2875	2885	2875	11
536	20240311	112200	140015150	2885	2885	2885	2885	160
537	20240311	112100	139553550	2890	2890	2890	2890	0
538	20240311	112000	139553550	2890	2885	2890	2885	500
539	20240311	111900	138108605	2890	2890	2890	2890	320
540	20240311	111800	137183805	2890	2890	2890	2890	0
541	20240311	111700	137183805	2890	2890	2890	2890	0
542	20240311	111600	137183805	2890	2890	2890	2890	0
543	20240311	111500	137183805	2890	2890	2890	2890	1
544	20240311	111400	137180915	2860	2860	2860	2860	0
545	20240311	111300	137180915	2860	2860	2860	2860	1
546	20240311	111200	137178055	2890	2890	2890	2890	0
547	20240311	111100	137178055	2890	2890	2890	2890	0
548	20240311	111000	137178055	2890	2890	2890	2890	0
549	20240311	110900	137178055	2890	2890	2890	2890	0
550	20240311	110800	137178055	2890	2890	2890	2890	1
551	20240311	110700	137175165	2900	2900	2900	2900	0
552	20240311	110600	137175165	2900	2880	2900	2830	6001
553	20240311	110500	120050650	2900	2900	2900	2900	0
554	20240311	110400	120050650	2900	2900	2900	2900	0
555	20240311	110300	120050650	2900	2900	2900	2900	2321
556	20240311	110200	113319750	2905	2905	2905	2905	0
557	20240311	110100	113319750	2905	2905	2905	2905	0
558	20240311	110000	113319750	2905	2905	2905	2905	0
559	20240311	105900	113319750	2905	2905	2905	2905	0
560	20240311	105800	113319750	2905	2905	2905	2905	0
561	20240311	105700	113319750	2905	2905	2905	2905	0
562	20240311	105600	113319750	2905	2880	2905	2880	1001
563	20240311	105500	110436845	2885	2890	2890	2885	433
564	20240311	105400	109187235	2890	2890	2890	2890	3
565	20240311	105300	109178565	2895	2890	2895	2890	62
566	20240311	105200	108999185	2890	2895	2895	2890	41
567	20240311	105100	108880690	2895	2895	2895	2895	20
568	20240311	105000	108822790	2895	2915	2915	2895	501
569	20240311	104900	107372365	2895	2910	2910	2895	350
570	20240311	104800	106358965	2915	2915	2915	2915	0
571	20240311	104700	106358965	2915	2915	2915	2915	0
572	20240311	104600	106358965	2915	2915	2915	2915	0
573	20240311	104500	106358965	2915	2915	2915	2915	0
574	20240311	104400	106358965	2915	2915	2915	2915	0
575	20240311	104300	106358965	2915	2915	2915	2915	0
576	20240311	104200	106358965	2915	2915	2915	2915	0
577	20240311	104100	106358965	2915	2915	2915	2915	0
578	20240311	104000	106358965	2915	2915	2915	2915	0
579	20240311	103900	106358965	2915	2905	2915	2905	3
580	20240311	103800	106350235	2910	2910	2910	2910	50
581	20240311	103700	106204735	2905	2905	2905	2905	0
582	20240311	103600	106204735	2905	2900	2915	2900	92
583	20240311	103500	105937495	2905	2905	2905	2900	182
584	20240311	103400	105408790	2900	2900	2900	2900	3
585	20240311	103300	105400090	2900	2900	2900	2900	0
586	20240311	103200	105400090	2900	2900	2900	2900	0
587	20240311	103100	105400090	2900	2900	2900	2900	60
588	20240311	103000	105226090	2900	2900	2900	2900	40
589	20240311	102900	105110090	2905	2895	2905	2895	1018
590	20240311	102800	102152955	2895	2895	2895	2895	100
591	20240311	102700	101863455	2895	2895	2895	2895	1
592	20240311	102600	101860560	2895	2895	2895	2895	1
593	20240311	102500	101857665	2875	2875	2875	2875	0
594	20240311	102400	101857665	2875	2890	2890	2875	975
595	20240311	102300	99053775	2895	2895	2895	2895	1
596	20240311	102200	99050880	2875	2880	2880	2875	1500
597	20240311	102100	94731000	2900	2900	2900	2900	0
598	20240311	102000	94731000	2900	2880	2900	2880	69
599	20240311	101900	94532260	2900	2900	2900	2900	0
600	20240311	101800	94532260	2900	2875	2900	2875	801
601	20240311	101700	92229360	2875	2885	2885	2875	1000
602	20240311	101600	89350025	2915	2910	2915	2910	50
603	20240311	101500	89204505	2875	2910	2910	2875	1010
604	20240311	101400	86286495	2915	2915	2915	2915	0
605	20240311	101300	86286495	2915	2915	2915	2915	0
606	20240311	101200	86286495	2915	2915	2915	2915	0
607	20240311	101100	86286495	2915	2915	2915	2915	0
608	20240311	101000	86286495	2915	2915	2915	2915	0
609	20240311	100900	86286495	2915	2915	2915	2915	0
610	20240311	100800	86286495	2915	2910	2920	2895	551
611	20240311	100700	84690275	2920	2915	2920	2915	1001
612	20240311	100600	81767520	2910	2900	2910	2900	922
613	20240311	100500	79085380	2900	2900	2900	2900	1
614	20240311	100400	79082480	2900	2900	2900	2900	1
615	20240311	100300	79079580	2900	2900	2900	2900	1
616	20240311	100200	79076680	2900	2900	2900	2900	4
617	20240311	100100	79065080	2900	2900	2900	2900	0
618	20240311	100000	79065080	2900	2900	2900	2900	0
619	20240311	095900	79065080	2900	2900	2900	2900	0
620	20240311	095800	79065080	2900	2900	2900	2900	1
621	20240311	095700	79062180	2900	2900	2900	2900	4
622	20240311	095600	79050580	2900	2895	2900	2895	14
623	20240311	095500	79009995	2895	2895	2895	2895	38
624	20240311	095400	78899985	2895	2900	2900	2895	41
625	20240311	095300	78781270	2905	2900	2905	2900	1001
626	20240311	095200	75878365	2895	2895	2895	2895	103
627	20240311	095100	75580180	2895	2895	2895	2895	0
628	20240311	095000	75580180	2895	2885	2895	2885	59
629	20240311	094900	75409955	2870	2890	2890	2870	5000
630	20240311	094800	61018910	2870	2900	2900	2870	1500
631	20240311	094700	56699205	2915	2915	2915	2915	0
632	20240311	094600	56699205	2915	2915	2915	2915	0
633	20240311	094500	56699205	2915	2915	2915	2915	1
634	20240311	094400	56696290	2920	2920	2920	2920	0
635	20240311	094300	56696290	2920	2920	2920	2920	0
636	20240311	094200	56696290	2920	2910	2920	2910	15050
637	20240311	094100	12750925	2920	2920	2920	2920	3
638	20240311	094000	12742165	2920	2920	2920	2920	2
639	20240311	093900	12736325	2920	2920	2920	2920	4
640	20240311	093800	12724645	2920	2920	2920	2920	41
641	20240311	093700	12604925	2925	2925	2925	2925	0
642	20240311	093600	12604925	2925	2925	2925	2925	0
643	20240311	093500	12604925	2925	2915	2925	2915	34
644	20240311	093400	12505515	2925	2925	2930	2920	200
645	20240311	093300	11920215	2900	2925	2925	2900	430
646	20240311	093200	10672915	2925	2925	2925	2925	10
647	20240311	093100	10643665	2900	2910	2910	2900	1000
648	20240311	093000	7741335	2960	2960	2960	2960	0
649	20240311	092900	7741335	2960	2960	2960	2960	0
650	20240311	092800	7741335	2960	2915	2960	2905	1080
651	20240311	092700	4551130	2960	2960	2960	2960	0
652	20240311	092600	4551130	2960	2960	2960	2960	0
653	20240311	092500	4551130	2960	2960	2960	2960	0
654	20240311	092400	4551130	2960	2960	2960	2960	0
655	20240311	092300	4551130	2960	2945	2960	2945	20
656	20240311	092200	4492130	2915	2935	2935	2915	4
657	20240311	092100	4480440	2960	2955	2960	2955	300
658	20240311	092000	3592565	2960	2960	2960	2960	0
659	20240311	091900	3592565	2960	2955	2960	2950	20
660	20240311	091800	3533390	2960	2960	2960	2960	100
661	20240311	091700	3237390	2945	2945	2945	2945	1
662	20240311	091600	3234445	2965	2965	2965	2965	0
663	20240311	091500	3234445	2965	2965	2965	2965	0
664	20240311	091400	3234445	2965	2965	2965	2965	0
665	20240311	091300	3234445	2965	2965	2965	2965	0
666	20240311	091200	3234445	2965	2965	2965	2965	0
667	20240311	091100	3234445	2965	2965	2965	2965	0
668	20240311	091000	3234445	2965	2965	2965	2965	0
669	20240311	090900	3234445	2965	2965	2965	2965	0
670	20240311	090800	3234445	2965	2955	2965	2955	18
671	20240311	090700	3181105	2965	2965	2965	2965	1011
672	20240311	090600	183490	2935	2965	2965	2935	4
673	20240311	090500	171690	2965	2965	2965	2965	0
674	20240311	090400	171690	2965	2965	2965	2965	1
675	20240311	090300	168725	2990	2990	2990	2990	0
676	20240311	090200	168725	2990	2990	2990	2990	0
677	20240311	090100	168725	2990	2990	2990	2990	0
678	20240311	090000	168725	2990	2950	2990	2875	58