KissMeData/201490/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	203200	522691235	2940	2940	2940	2940	3246
3	20240304	203100	522691235	2940	2940	2940	2940	0
4	20240304	203000	522691235	2940	2940	2940	2940	0
5	20240304	202900	522691235	2940	2940	2940	2940	0
6	20240304	202800	522691235	2940	2940	2940	2940	0
7	20240304	202700	522691235	2940	2940	2940	2940	0
8	20240304	202600	522691235	2940	2940	2940	2940	0
9	20240304	202500	522691235	2940	2940	2940	2940	0
10	20240304	202400	522691235	2940	2940	2940	2940	0
11	20240304	202300	522691235	2940	2940	2940	2940	0
12	20240304	202200	522691235	2940	2940	2940	2940	0
13	20240304	202100	522691235	2940	2940	2940	2940	0
14	20240304	202000	522691235	2940	2940	2940	2940	0
15	20240304	201900	522691235	2940	2940	2940	2940	0
16	20240304	201800	522691235	2940	2940	2940	2940	0
17	20240304	201700	522691235	2940	2940	2940	2940	0
18	20240304	201600	522691235	2940	2940	2940	2940	0
19	20240304	201500	522691235	2940	2940	2940	2940	0
20	20240304	201400	522691235	2940	2940	2940	2940	0
21	20240304	201300	522691235	2940	2940	2940	2940	0
22	20240304	201200	522691235	2940	2940	2940	2940	0
23	20240304	201100	522691235	2940	2940	2940	2940	0
24	20240304	201000	522691235	2940	2940	2940	2940	0
25	20240304	200900	522691235	2940	2940	2940	2940	0
26	20240304	200800	522691235	2940	2940	2940	2940	0
27	20240304	200700	522691235	2940	2940	2940	2940	0
28	20240304	200600	522691235	2940	2940	2940	2940	0
29	20240304	200500	522691235	2940	2940	2940	2940	0
30	20240304	200400	522691235	2940	2940	2940	2940	0
31	20240304	200300	522691235	2940	2940	2940	2940	0
32	20240304	200200	522691235	2940	2940	2940	2940	3246
33	20240304	200100	522691235	2940	2940	2940	2940	0
34	20240304	200000	522691235	2940	2940	2940	2940	0
35	20240304	195900	522691235	2940	2940	2940	2940	0
36	20240304	195800	522691235	2940	2940	2940	2940	0
37	20240304	195700	522691235	2940	2940	2940	2940	0
38	20240304	195600	522691235	2940	2940	2940	2940	0
39	20240304	195500	522691235	2940	2940	2940	2940	0
40	20240304	195400	522691235	2940	2940	2940	2940	0
41	20240304	195300	522691235	2940	2940	2940	2940	0
42	20240304	195200	522691235	2940	2940	2940	2940	0
43	20240304	195100	522691235	2940	2940	2940	2940	0
44	20240304	195000	522691235	2940	2940	2940	2940	0
45	20240304	194900	522691235	2940	2940	2940	2940	0
46	20240304	194800	522691235	2940	2940	2940	2940	0
47	20240304	194700	522691235	2940	2940	2940	2940	0
48	20240304	194600	522691235	2940	2940	2940	2940	0
49	20240304	194500	522691235	2940	2940	2940	2940	0
50	20240304	194400	522691235	2940	2940	2940	2940	0
51	20240304	194300	522691235	2940	2940	2940	2940	0
52	20240304	194200	522691235	2940	2940	2940	2940	0
53	20240304	194100	522691235	2940	2940	2940	2940	0
54	20240304	194000	522691235	2940	2940	2940	2940	0
55	20240304	193900	522691235	2940	2940	2940	2940	0
56	20240304	193800	522691235	2940	2940	2940	2940	0
57	20240304	193700	522691235	2940	2940	2940	2940	0
58	20240304	193600	522691235	2940	2940	2940	2940	0
59	20240304	193500	522691235	2940	2940	2940	2940	0
60	20240304	193400	522691235	2940	2940	2940	2940	0
61	20240304	193300	522691235	2940	2940	2940	2940	0
62	20240304	193200	522691235	2940	2940	2940	2940	3246
63	20240304	193100	522691235	2940	2940	2940	2940	0
64	20240304	193000	522691235	2940	2940	2940	2940	0
65	20240304	192900	522691235	2940	2940	2940	2940	0
66	20240304	192800	522691235	2940	2940	2940	2940	0
67	20240304	192700	522691235	2940	2940	2940	2940	0
68	20240304	192600	522691235	2940	2940	2940	2940	0
69	20240304	192500	522691235	2940	2940	2940	2940	0
70	20240304	192400	522691235	2940	2940	2940	2940	0
71	20240304	192300	522691235	2940	2940	2940	2940	0
72	20240304	192200	522691235	2940	2940	2940	2940	0
73	20240304	192100	522691235	2940	2940	2940	2940	0
74	20240304	192000	522691235	2940	2940	2940	2940	0
75	20240304	191900	522691235	2940	2940	2940	2940	0
76	20240304	191800	522691235	2940	2940	2940	2940	0
77	20240304	191700	522691235	2940	2940	2940	2940	0
78	20240304	191600	522691235	2940	2940	2940	2940	0
79	20240304	191500	522691235	2940	2940	2940	2940	0
80	20240304	191400	522691235	2940	2940	2940	2940	0
81	20240304	191300	522691235	2940	2940	2940	2940	0
82	20240304	191200	522691235	2940	2940	2940	2940	0
83	20240304	191100	522691235	2940	2940	2940	2940	0
84	20240304	191000	522691235	2940	2940	2940	2940	0
85	20240304	190900	522691235	2940	2940	2940	2940	0
86	20240304	190800	522691235	2940	2940	2940	2940	0
87	20240304	190700	522691235	2940	2940	2940	2940	0
88	20240304	190600	522691235	2940	2940	2940	2940	0
89	20240304	190500	522691235	2940	2940	2940	2940	0
90	20240304	190400	522691235	2940	2940	2940	2940	0
91	20240304	190300	522691235	2940	2940	2940	2940	0
92	20240304	190200	522691235	2940	2940	2940	2940	3246
93	20240304	190100	522691235	2940	2940	2940	2940	0
94	20240304	190000	522691235	2940	2940	2940	2940	0
95	20240304	185900	522691235	2940	2940	2940	2940	0
96	20240304	185800	522691235	2940	2940	2940	2940	0
97	20240304	185700	522691235	2940	2940	2940	2940	0
98	20240304	185600	522691235	2940	2940	2940	2940	0
99	20240304	185500	522691235	2940	2940	2940	2940	0
100	20240304	185400	522691235	2940	2940	2940	2940	0
101	20240304	185300	522691235	2940	2940	2940	2940	0
102	20240304	185200	522691235	2940	2940	2940	2940	0
103	20240304	185100	522691235	2940	2940	2940	2940	0
104	20240304	185000	522691235	2940	2940	2940	2940	0
105	20240304	184900	522691235	2940	2940	2940	2940	0
106	20240304	184800	522691235	2940	2940	2940	2940	0
107	20240304	184700	522691235	2940	2940	2940	2940	0
108	20240304	184600	522691235	2940	2940	2940	2940	0
109	20240304	184500	522691235	2940	2940	2940	2940	0
110	20240304	184400	522691235	2940	2940	2940	2940	0
111	20240304	184300	522691235	2940	2940	2940	2940	0
112	20240304	184200	522691235	2940	2940	2940	2940	0
113	20240304	184100	522691235	2940	2940	2940	2940	0
114	20240304	184000	522691235	2940	2940	2940	2940	0
115	20240304	183900	522691235	2940	2940	2940	2940	0
116	20240304	183800	522691235	2940	2940	2940	2940	0
117	20240304	183700	522691235	2940	2940	2940	2940	0
118	20240304	183600	522691235	2940	2940	2940	2940	0
119	20240304	183500	522691235	2940	2940	2940	2940	0
120	20240304	183400	522691235	2940	2940	2940	2940	0
121	20240304	183300	522691235	2940	2940	2940	2940	0
122	20240304	183200	522691235	2940	2940	2940	2940	3246
123	20240304	183100	522691235	2940	2940	2940	2940	0
124	20240304	183000	522691235	2940	2940	2940	2940	0
125	20240304	182900	522691235	2940	2940	2940	2940	0
126	20240304	182800	522691235	2940	2940	2940	2940	0
127	20240304	182700	522691235	2940	2940	2940	2940	0
128	20240304	182600	522691235	2940	2940	2940	2940	0
129	20240304	182500	522691235	2940	2940	2940	2940	0
130	20240304	182400	522691235	2940	2940	2940	2940	0
131	20240304	182300	522691235	2940	2940	2940	2940	0
132	20240304	182200	522691235	2940	2940	2940	2940	0
133	20240304	182100	522691235	2940	2940	2940	2940	0
134	20240304	182000	522691235	2940	2940	2940	2940	0
135	20240304	181900	522691235	2940	2940	2940	2940	0
136	20240304	181800	522691235	2940	2940	2940	2940	0
137	20240304	181700	522691235	2940	2940	2940	2940	0
138	20240304	181600	522691235	2940	2940	2940	2940	0
139	20240304	181500	522691235	2940	2940	2940	2940	0
140	20240304	181400	522691235	2940	2940	2940	2940	0
141	20240304	181300	522691235	2940	2940	2940	2940	0
142	20240304	181200	522691235	2940	2940	2940	2940	0
143	20240304	181100	522691235	2940	2940	2940	2940	0
144	20240304	181000	522691235	2940	2940	2940	2940	0
145	20240304	180900	522691235	2940	2940	2940	2940	0
146	20240304	180800	522691235	2940	2940	2940	2940	0
147	20240304	180700	522691235	2940	2940	2940	2940	0
148	20240304	180600	522691235	2940	2940	2940	2940	0
149	20240304	180500	522691235	2940	2940	2940	2940	0
150	20240304	180400	522691235	2940	2940	2940	2940	0
151	20240304	180300	522691235	2940	2940	2940	2940	0
152	20240304	180200	522691235	2940	2940	2940	2940	3246
153	20240304	180100	522691235	2940	2940	2940	2940	0
154	20240304	180000	522691235	2940	2940	2940	2940	0
155	20240304	175900	522691235	2940	2940	2940	2940	0
156	20240304	175800	522691235	2940	2940	2940	2940	0
157	20240304	175700	522691235	2940	2940	2940	2940	0
158	20240304	175600	522691235	2940	2940	2940	2940	0
159	20240304	175500	522691235	2940	2940	2940	2940	0
160	20240304	175400	522691235	2940	2940	2940	2940	0
161	20240304	175300	522691235	2940	2940	2940	2940	0
162	20240304	175200	522691235	2940	2940	2940	2940	0
163	20240304	175100	522691235	2940	2940	2940	2940	0
164	20240304	175000	522691235	2940	2940	2940	2940	0
165	20240304	174900	522691235	2940	2940	2940	2940	0
166	20240304	174800	522691235	2940	2940	2940	2940	0
167	20240304	174700	522691235	2940	2940	2940	2940	0
168	20240304	174600	522691235	2940	2940	2940	2940	0
169	20240304	174500	522691235	2940	2940	2940	2940	0
170	20240304	174400	522691235	2940	2940	2940	2940	0
171	20240304	174300	522691235	2940	2940	2940	2940	0
172	20240304	174200	522691235	2940	2940	2940	2940	0
173	20240304	174100	522691235	2940	2940	2940	2940	0
174	20240304	174000	522691235	2940	2940	2940	2940	0
175	20240304	173900	522691235	2940	2940	2940	2940	0
176	20240304	173800	522691235	2940	2940	2940	2940	0
177	20240304	173700	522691235	2940	2940	2940	2940	0
178	20240304	173600	522691235	2940	2940	2940	2940	0
179	20240304	173500	522691235	2940	2940	2940	2940	0
180	20240304	173400	522691235	2940	2940	2940	2940	0
181	20240304	173300	522691235	2940	2940	2940	2940	0
182	20240304	173200	522691235	2940	2940	2940	2940	3246
183	20240304	173100	522691235	2940	2940	2940	2940	0
184	20240304	173000	522691235	2940	2940	2940	2940	0
185	20240304	172900	522691235	2940	2940	2940	2940	0
186	20240304	172800	522691235	2940	2940	2940	2940	0
187	20240304	172700	522691235	2940	2940	2940	2940	0
188	20240304	172600	522691235	2940	2940	2940	2940	0
189	20240304	172500	522691235	2940	2940	2940	2940	0
190	20240304	172400	522691235	2940	2940	2940	2940	0
191	20240304	172300	522691235	2940	2940	2940	2940	0
192	20240304	172200	522691235	2940	2940	2940	2940	0
193	20240304	172100	522691235	2940	2940	2940	2940	0
194	20240304	172000	522691235	2940	2940	2940	2940	0
195	20240304	171900	522691235	2940	2940	2940	2940	0
196	20240304	171800	522691235	2940	2940	2940	2940	0
197	20240304	171700	522691235	2940	2940	2940	2940	0
198	20240304	171600	522691235	2940	2940	2940	2940	0
199	20240304	171500	522691235	2940	2940	2940	2940	0
200	20240304	171400	522691235	2940	2940	2940	2940	0
201	20240304	171300	522691235	2940	2940	2940	2940	0
202	20240304	171200	522691235	2940	2940	2940	2940	0
203	20240304	171100	522691235	2940	2940	2940	2940	0
204	20240304	171000	522691235	2940	2940	2940	2940	0
205	20240304	170900	522691235	2940	2940	2940	2940	0
206	20240304	170800	522691235	2940	2940	2940	2940	0
207	20240304	170700	522691235	2940	2940	2940	2940	0
208	20240304	170600	522691235	2940	2940	2940	2940	0
209	20240304	170500	522691235	2940	2940	2940	2940	0
210	20240304	170400	522691235	2940	2940	2940	2940	0
211	20240304	170300	522691235	2940	2940	2940	2940	0
212	20240304	170200	522691235	2940	2940	2940	2940	3246
213	20240304	170100	522691235	2940	2940	2940	2940	0
214	20240304	170000	522691235	2940	2940	2940	2940	0
215	20240304	165900	522691235	2940	2940	2940	2940	0
216	20240304	165800	522691235	2940	2940	2940	2940	0
217	20240304	165700	522691235	2940	2940	2940	2940	0
218	20240304	165600	522691235	2940	2940	2940	2940	0
219	20240304	165500	522691235	2940	2940	2940	2940	0
220	20240304	165400	522691235	2940	2940	2940	2940	0
221	20240304	165300	522691235	2940	2940	2940	2940	0
222	20240304	165200	522691235	2940	2940	2940	2940	0
223	20240304	165100	522691235	2940	2940	2940	2940	0
224	20240304	165000	522691235	2940	2940	2940	2940	0
225	20240304	164900	522691235	2940	2940	2940	2940	0
226	20240304	164800	522691235	2940	2940	2940	2940	0
227	20240304	164700	522691235	2940	2940	2940	2940	0
228	20240304	164600	522691235	2940	2940	2940	2940	0
229	20240304	164500	522691235	2940	2940	2940	2940	0
230	20240304	164400	522691235	2940	2940	2940	2940	0
231	20240304	164300	522691235	2940	2940	2940	2940	0
232	20240304	164200	522691235	2940	2940	2940	2940	0
233	20240304	164100	522691235	2940	2940	2940	2940	0
234	20240304	164000	522691235	2940	2940	2940	2940	0
235	20240304	163900	522691235	2940	2940	2940	2940	0
236	20240304	163800	522691235	2940	2940	2940	2940	0
237	20240304	163700	522691235	2940	2940	2940	2940	0
238	20240304	163600	522691235	2940	2940	2940	2940	0
239	20240304	163500	522691235	2940	2940	2940	2940	0
240	20240304	163400	522691235	2940	2940	2940	2940	0
241	20240304	163300	522691235	2940	2940	2940	2940	0
242	20240304	163200	522691235	2940	2940	2940	2940	3246
243	20240304	163100	522691235	2940	2940	2940	2940	0
244	20240304	163000	522691235	2940	2940	2940	2940	0
245	20240304	162900	522691235	2940	2940	2940	2940	0
246	20240304	162800	522691235	2940	2940	2940	2940	0
247	20240304	162700	522691235	2940	2940	2940	2940	0
248	20240304	162600	522691235	2940	2940	2940	2940	0
249	20240304	162500	522691235	2940	2940	2940	2940	0
250	20240304	162400	522691235	2940	2940	2940	2940	0
251	20240304	162300	522691235	2940	2940	2940	2940	0
252	20240304	162200	522691235	2940	2940	2940	2940	0
253	20240304	162100	522691235	2940	2940	2940	2940	0
254	20240304	162000	522691235	2940	2940	2940	2940	0
255	20240304	161900	522691235	2940	2940	2940	2940	0
256	20240304	161800	522691235	2940	2940	2940	2940	0
257	20240304	161700	522691235	2940	2940	2940	2940	0
258	20240304	161600	522691235	2940	2940	2940	2940	0
259	20240304	161500	522691235	2940	2940	2940	2940	0
260	20240304	161400	522691235	2940	2940	2940	2940	0
261	20240304	161300	522691235	2940	2940	2940	2940	0
262	20240304	161200	522691235	2940	2940	2940	2940	0
263	20240304	161100	522691235	2940	2940	2940	2940	0
264	20240304	161000	522691235	2940	2940	2940	2940	0
265	20240304	160900	522691235	2940	2940	2940	2940	0
266	20240304	160800	522691235	2940	2940	2940	2940	0
267	20240304	160700	522691235	2940	2940	2940	2940	0
268	20240304	160600	522691235	2940	2940	2940	2940	0
269	20240304	160500	522691235	2940	2940	2940	2940	0
270	20240304	160400	522691235	2940	2940	2940	2940	0
271	20240304	160300	522691235	2940	2940	2940	2940	0
272	20240304	160200	522691235	2940	2940	2940	2940	3246
273	20240304	160100	522691235	2940	2940	2940	2940	0
274	20240304	160000	522691235	2940	2940	2940	2940	0
275	20240304	155900	522691235	2940	2940	2940	2940	0
276	20240304	155800	522691235	2940	2940	2940	2940	0
277	20240304	155700	522691235	2940	2940	2940	2940	0
278	20240304	155600	522691235	2940	2940	2940	2940	0
279	20240304	155500	522691235	2940	2940	2940	2940	0
280	20240304	155400	522691235	2940	2940	2940	2940	0
281	20240304	155300	522691235	2940	2940	2940	2940	0
282	20240304	155200	522691235	2940	2940	2940	2940	0
283	20240304	155100	522691235	2940	2940	2940	2940	0
284	20240304	155000	522691235	2940	2940	2940	2940	0
285	20240304	154900	522691235	2940	2940	2940	2940	0
286	20240304	154800	522691235	2940	2940	2940	2940	0
287	20240304	154700	522691235	2940	2940	2940	2940	0
288	20240304	154600	522691235	2940	2940	2940	2940	0
289	20240304	154500	522691235	2940	2940	2940	2940	0
290	20240304	154400	522691235	2940	2940	2940	2940	0
291	20240304	154300	522691235	2940	2940	2940	2940	0
292	20240304	154200	522691235	2940	2940	2940	2940	0
293	20240304	154100	522691235	2940	2940	2940	2940	0
294	20240304	154000	522691235	2940	2940	2940	2940	0
295	20240304	153900	522691235	2940	2940	2940	2940	0
296	20240304	153800	522691235	2940	2940	2940	2940	0
297	20240304	153700	522691235	2940	2940	2940	2940	0
298	20240304	153600	522691235	2940	2940	2940	2940	0
299	20240304	153500	522691235	2940	2940	2940	2940	0
300	20240304	153400	522691235	2940	2940	2940	2940	0
301	20240304	153300	522691235	2940	2940	2940	2940	0
302	20240304	153200	522691235	2940	2940	2940	2940	3246
303	20240304	153100	522691235	2940	2940	2940	2940	0
304	20240304	153000	522691235	2940	2940	2940	2940	3246
305	20240304	152900	513147995	2960	2960	2960	2960	0
306	20240304	152800	513147995	2960	2960	2960	2960	0
307	20240304	152700	513147995	2960	2960	2960	2960	0
308	20240304	152600	513147995	2960	2960	2960	2960	0
309	20240304	152500	513147995	2960	2960	2960	2960	0
310	20240304	152400	513147995	2960	2960	2960	2960	0
311	20240304	152300	513147995	2960	2960	2960	2960	0
312	20240304	152200	513147995	2960	2960	2960	2960	0
313	20240304	152100	513147995	2960	2960	2960	2960	0
314	20240304	152000	513147995	2960	2960	2960	2960	0
315	20240304	151900	513147995	2960	2945	2960	2945	127
316	20240304	151800	512773965	2960	2955	2960	2955	4
317	20240304	151700	512762135	2950	2950	2950	2950	176
318	20240304	151600	512242935	2950	2945	2950	2945	441
319	20240304	151500	510944185	2940	2940	2945	2940	1736
320	20240304	151400	505840340	2945	2940	2945	2940	28
321	20240304	151300	505758015	2945	2950	2950	2940	161
322	20240304	151200	505284165	2945	2945	2945	2945	588
323	20240304	151100	503552505	2950	2945	2950	2945	501
324	20240304	151000	502077055	2950	2945	2950	2945	1713
325	20240304	150900	497027265	2950	2950	2950	2950	0
326	20240304	150800	497027265	2950	2945	2950	2945	283
327	20240304	150700	496193825	2945	2940	2945	2940	1016
328	20240304	150600	493201880	2950	2950	2950	2950	0
329	20240304	150500	493201880	2950	2950	2950	2950	5
330	20240304	150400	493187130	2950	2950	2950	2950	0
331	20240304	150300	493187130	2950	2940	2950	2940	227
332	20240304	150200	492518030	2950	2950	2950	2950	0
333	20240304	150100	492518030	2950	2950	2950	2950	680
334	20240304	150000	490512030	2950	2950	2950	2950	1
335	20240304	145900	490509080	2945	2950	2950	2940	353
336	20240304	145800	489470860	2945	2940	2945	2940	102
337	20240304	145700	489170975	2945	2945	2945	2945	3
338	20240304	145600	489162140	2945	2945	2945	2945	10
339	20240304	145500	489132690	2945	2940	2950	2940	12
340	20240304	145400	489097350	2940	2945	2945	2940	800
341	20240304	145300	486744955	2945	2945	2945	2945	123
342	20240304	145200	486382720	2950	2950	2950	2950	1
343	20240304	145100	486379770	2960	2950	2960	2940	801
344	20240304	145000	484021240	2950	2950	2950	2950	48
345	20240304	144900	483879640	2950	2950	2950	2950	0
346	20240304	144800	483879640	2950	2950	2950	2950	1
347	20240304	144700	483876690	2945	2945	2945	2945	1
348	20240304	144600	483873745	2950	2950	2950	2950	0
349	20240304	144500	483873745	2950	2950	2950	2950	0
350	20240304	144400	483873745	2950	2950	2950	2950	5
351	20240304	144300	483858995	2945	2945	2945	2945	385
352	20240304	144200	482725170	2940	2940	2940	2940	0
353	20240304	144100	482725170	2940	2935	2940	2935	2957
354	20240304	144000	474044060	2935	2935	2935	2935	132
355	20240304	143900	473656640	2935	2935	2935	2935	35
356	20240304	143800	473553915	2940	2935	2940	2935	37
357	20240304	143700	473445310	2940	2935	2940	2935	346
358	20240304	143600	472429795	2935	2940	2940	2935	32
359	20240304	143500	472335725	2930	2935	2935	2930	2409
360	20240304	143400	465275345	2935	2935	2935	2935	6
361	20240304	143300	465257735	2945	2935	2945	2930	1327
362	20240304	143200	461366395	2935	2935	2935	2935	0
363	20240304	143100	461366395	2935	2935	2935	2935	0
364	20240304	143000	461366395	2935	2930	2935	2930	427
365	20240304	142900	460113745	2930	2930	2930	2930	0
366	20240304	142800	460113745	2930	2930	2930	2930	329
367	20240304	142700	459149775	2935	2935	2935	2935	11
368	20240304	142600	459117490	2930	2930	2935	2930	1108
369	20240304	142500	455866000	2935	2935	2935	2935	10
370	20240304	142400	455836650	2935	2935	2935	2930	2318
371	20240304	142300	449037415	2940	2940	2940	2940	0
372	20240304	142200	449037415	2940	2945	2950	2935	5599
373	20240304	142100	432572505	2950	2950	2950	2950	0
374	20240304	142000	432572505	2950	2950	2950	2950	0
375	20240304	141900	432572505	2950	2950	2950	2950	10
376	20240304	141800	432543005	2945	2945	2945	2945	34
377	20240304	141700	432442875	2950	2950	2950	2950	0
378	20240304	141600	432442875	2950	2950	2950	2950	0
379	20240304	141500	432442875	2950	2950	2950	2950	30
380	20240304	141400	432354375	2950	2955	2955	2950	218
381	20240304	141300	431711215	2950	2955	2955	2950	36
382	20240304	141200	431605010	2945	2945	2945	2945	0
383	20240304	141100	431605010	2945	2950	2950	2945	225
384	20240304	141000	430942310	2950	2945	2960	2945	56
385	20240304	140900	430777225	2945	2960	2960	2945	18
386	20240304	140800	430724065	2960	2960	2960	2960	7
387	20240304	140700	430703345	2960	2945	2960	2945	7
388	20240304	140600	430682715	2960	2960	2960	2960	1
389	20240304	140500	430679755	2945	2960	2960	2945	328
390	20240304	140400	429713245	2960	2960	2960	2960	0
391	20240304	140300	429713245	2960	2955	2960	2955	485
392	20240304	140200	428280065	2955	2955	2955	2955	0
393	20240304	140100	428280065	2955	2955	2955	2955	0
394	20240304	140000	428280065	2955	2955	2955	2955	1
395	20240304	135900	428277110	2945	2950	2950	2945	16
396	20240304	135800	428229940	2950	2950	2950	2950	1
397	20240304	135700	428226990	2950	2950	2950	2945	30
398	20240304	135600	428138625	2945	2945	2945	2945	0
399	20240304	135500	428138625	2945	2950	2950	2945	118
400	20240304	135400	427791025	2950	2950	2950	2950	4
401	20240304	135300	427779225	2950	2950	2950	2950	1706
402	20240304	135200	422746525	2955	2955	2955	2955	0
403	20240304	135100	422746525	2955	2955	2955	2955	1
404	20240304	135000	422743570	2950	2950	2950	2950	0
405	20240304	134900	422743570	2950	2950	2950	2950	279
406	20240304	134800	421920520	2955	2955	2955	2950	159
407	20240304	134700	421451460	2955	2955	2955	2955	0
408	20240304	134600	421451460	2955	2950	2955	2950	765
409	20240304	134500	419194705	2950	2955	2955	2950	6057
410	20240304	134400	401297050	2955	2955	2955	2955	158
411	20240304	134300	400830160	2955	2955	2955	2955	1000
412	20240304	134200	397875160	2960	2955	2960	2955	601
413	20240304	134100	396099200	2955	2955	2955	2955	1000
414	20240304	134000	393144200	2955	2960	2960	2955	1014
415	20240304	133900	390147680	2965	2965	2965	2965	0
416	20240304	133800	390147680	2965	2965	2965	2965	1
417	20240304	133700	390144715	2955	2960	2960	2955	3488
418	20240304	133600	379828680	2965	2965	2965	2965	0
419	20240304	133500	379828680	2965	2965	2965	2965	1000
420	20240304	133400	376863680	2965	2965	2965	2965	8030
421	20240304	133300	353054730	2965	2960	2965	2960	60
422	20240304	133200	352877125	2955	2955	2955	2955	16
423	20240304	133100	352829845	2955	2955	2955	2955	0
424	20240304	133000	352829845	2955	2955	2955	2955	0
425	20240304	132900	352829845	2955	2955	2955	2955	0
426	20240304	132800	352829845	2955	2960	2965	2955	1335
427	20240304	132700	348878745	2960	2960	2960	2960	0
428	20240304	132600	348878745	2960	2960	2960	2960	1
429	20240304	132500	348875785	2955	2965	2965	2955	7906
430	20240304	132400	325470950	2965	2965	2965	2965	2
431	20240304	132300	325465020	2975	2975	2975	2975	0
432	20240304	132200	325465020	2975	2975	2975	2975	0
433	20240304	132100	325465020	2975	2975	2975	2975	2
434	20240304	132000	325459070	2975	2975	2975	2975	0
435	20240304	131900	325459070	2975	2970	2975	2970	3
436	20240304	131800	325450155	2965	2970	2970	2965	18
437	20240304	131700	325396780	2975	2975	2975	2975	0
438	20240304	131600	325396780	2975	2975	2975	2975	1
439	20240304	131500	325393805	2970	2970	2970	2970	3
440	20240304	131400	325384895	2970	2970	2970	2970	5
441	20240304	131300	325370045	2975	2975	2975	2975	0
442	20240304	131200	325370045	2975	2975	2975	2975	100
443	20240304	131100	325072545	2975	2975	2975	2975	0
444	20240304	131000	325072545	2975	2970	2975	2970	2
445	20240304	130900	325066600	2975	2975	2975	2975	1
446	20240304	130800	325063625	2975	2975	2975	2975	1
447	20240304	130700	325060650	2975	2975	2975	2975	0
448	20240304	130600	325060650	2975	2975	2975	2975	1
449	20240304	130500	325057675	2970	2970	2970	2970	0
450	20240304	130400	325057675	2970	2970	2970	2970	0
451	20240304	130300	325057675	2970	2975	2975	2970	4
452	20240304	130200	325045790	2970	2970	2970	2970	10
453	20240304	130100	325016090	2975	2975	2975	2975	0
454	20240304	130000	325016090	2975	2975	2975	2975	1
455	20240304	125900	325013115	2975	2975	2975	2965	386
456	20240304	125800	323868585	2975	2975	2975	2975	4
457	20240304	125700	323856685	2975	2975	2975	2975	1
458	20240304	125600	323853710	2970	2970	2970	2970	0
459	20240304	125500	323853710	2970	2970	2970	2970	2448
460	20240304	125400	316583150	2975	2975	2975	2975	0
461	20240304	125300	316583150	2975	2975	2975	2975	0
462	20240304	125200	316583150	2975	2975	2975	2975	0
463	20240304	125100	316583150	2975	2970	2975	2970	47
464	20240304	125000	316443555	2975	2975	2975	2975	0
465	20240304	124900	316443555	2975	2975	2975	2975	0
466	20240304	124800	316443555	2975	2975	2975	2975	1
467	20240304	124700	316440580	2975	2975	2975	2975	0
468	20240304	124600	316440580	2975	2975	2975	2975	1
469	20240304	124500	316437605	2970	2970	2970	2970	166
470	20240304	124400	315944585	2965	2965	2965	2965	0
471	20240304	124300	315944585	2965	2965	2965	2965	0
472	20240304	124200	315944585	2965	2975	2975	2965	1723
473	20240304	124100	310827400	2980	2980	2980	2980	0
474	20240304	124000	310827400	2980	2980	2980	2980	20
475	20240304	123900	310767800	2985	2985	2985	2985	0
476	20240304	123800	310767800	2985	2975	2985	2975	701
477	20240304	123700	308679075	2980	2980	2980	2980	0
478	20240304	123600	308679075	2980	2980	2980	2980	0
479	20240304	123500	308679075	2980	2970	2980	2970	25
480	20240304	123400	308604810	2975	2975	2975	2975	0
481	20240304	123300	308604810	2975	2985	2985	2975	2
482	20240304	123200	308598850	2970	2970	2970	2970	0
483	20240304	123100	308598850	2970	2975	2975	2970	215
484	20240304	123000	307959795	2985	2985	2985	2985	0
485	20240304	122900	307959795	2985	2985	2985	2985	0
486	20240304	122800	307959795	2985	2985	2985	2985	1
487	20240304	122700	307956810	2985	2985	2985	2985	0
488	20240304	122600	307956810	2985	2985	2985	2985	0
489	20240304	122500	307956810	2985	2985	2985	2985	0
490	20240304	122400	307956810	2985	2985	2985	2985	0
491	20240304	122300	307956810	2985	2980	2985	2970	145
492	20240304	122200	307525885	2985	2985	2985	2985	0
493	20240304	122100	307525885	2985	2985	2985	2985	1
494	20240304	122000	307522900	2990	2990	2990	2990	0
495	20240304	121900	307522900	2990	2990	2990	2990	0
496	20240304	121800	307522900	2990	2990	2990	2990	0
497	20240304	121700	307522900	2990	2990	2990	2990	0
498	20240304	121600	307522900	2990	2985	2990	2985	2
499	20240304	121500	307516925	2990	2990	2990	2990	1
500	20240304	121400	307513935	2980	2980	2980	2980	0
501	20240304	121300	307513935	2980	2980	2980	2980	0
502	20240304	121200	307513935	2980	2980	2980	2980	17
503	20240304	121100	307463275	2980	2980	2980	2980	0
504	20240304	121000	307463275	2980	2980	2980	2980	12
505	20240304	120900	307427515	2980	2980	2980	2980	0
506	20240304	120800	307427515	2980	2980	2980	2980	2
507	20240304	120700	307421555	2980	2975	2980	2975	25
508	20240304	120600	307347175	2975	2975	2975	2975	1
509	20240304	120500	307344200	2970	2970	2970	2970	1
510	20240304	120400	307341230	2970	2970	2970	2970	3
511	20240304	120300	307332320	2980	2965	2980	2965	2
512	20240304	120200	307326375	2970	2970	2970	2970	0
513	20240304	120100	307326375	2970	2985	2985	2970	6
514	20240304	120000	307308540	2965	2965	2965	2965	30
515	20240304	115900	307219590	2965	2965	2965	2965	0
516	20240304	115800	307219590	2965	2970	2970	2965	8466
517	20240304	115700	282097450	2970	2975	2975	2970	3206
518	20240304	115600	272559685	2975	2975	2975	2975	0
519	20240304	115500	272559685	2975	2975	2975	2975	783
520	20240304	115400	270230260	2980	2980	2980	2980	1
521	20240304	115300	270227280	2975	2980	2980	2975	2019
522	20240304	115200	264211820	2985	2985	2985	2985	5
523	20240304	115100	264196895	2980	2980	2980	2980	500
524	20240304	115000	262706895	2985	2985	2985	2985	0
525	20240304	114900	262706895	2985	2985	2985	2985	1188
526	20240304	114800	259160715	2985	2985	2985	2985	0
527	20240304	114700	259160715	2985	2990	2990	2985	27
528	20240304	114600	259080015	2985	2985	2985	2985	6
529	20240304	114500	259062105	2985	2985	2985	2985	1
530	20240304	114400	259059120	2985	2985	2985	2985	0
531	20240304	114300	259059120	2985	2985	2985	2985	0
532	20240304	114200	259059120	2985	2980	2985	2980	98
533	20240304	114100	258767030	2980	2980	2980	2980	25
534	20240304	114000	258692530	2985	2985	2985	2985	0
535	20240304	113900	258692530	2985	2985	2985	2985	7
536	20240304	113800	258671635	2985	2980	2985	2980	563
537	20240304	113700	256993885	2980	2980	2980	2980	100
538	20240304	113600	256695885	2985	2985	2985	2985	0
539	20240304	113500	256695885	2985	2985	2985	2985	2
540	20240304	113400	256689915	2985	2985	2985	2985	0
541	20240304	113300	256689915	2985	2985	2985	2985	0
542	20240304	113200	256689915	2985	2985	2985	2985	1
543	20240304	113100	256686930	2985	2985	2985	2985	50
544	20240304	113000	256537680	2985	2985	2985	2985	3
545	20240304	112900	256528725	2980	2980	2980	2980	0
546	20240304	112800	256528725	2980	2980	2980	2980	555
547	20240304	112700	254874825	2980	2980	2980	2975	841
548	20240304	112600	252372835	2975	2975	2975	2975	1865
549	20240304	112500	246824460	2975	2975	2975	2975	480
550	20240304	112400	245396460	2975	2975	2975	2975	0
551	20240304	112300	245396460	2975	2975	2975	2975	0
552	20240304	112200	245396460	2975	2975	2975	2975	0
553	20240304	112100	245396460	2975	2980	2980	2975	3106
554	20240304	112000	236151055	2980	2980	2980	2980	235
555	20240304	111900	235450755	2980	2980	2980	2980	0
556	20240304	111800	235450755	2980	2980	2980	2980	0
557	20240304	111700	235450755	2980	2985	2985	2980	1316
558	20240304	111600	231527595	2985	2985	2985	2985	0
559	20240304	111500	231527595	2985	2985	2985	2985	0
560	20240304	111400	231527595	2985	2985	2985	2985	49
561	20240304	111300	231381330	2985	2985	2990	2985	86
562	20240304	111200	231124615	2990	2990	2990	2990	0
563	20240304	111100	231124615	2990	2985	2990	2985	255
564	20240304	111000	230363430	2985	2985	2985	2985	272
565	20240304	110900	229551510	2985	2985	2985	2985	0
566	20240304	110800	229551510	2985	2985	2985	2985	975
567	20240304	110700	226641135	2985	2985	2985	2985	1000
568	20240304	110600	223656135	2985	2980	2985	2980	2
569	20240304	110500	223650170	2975	2980	2985	2975	70
570	20240304	110400	223441840	2980	2980	2980	2980	1
571	20240304	110300	223438860	2985	2985	2985	2985	0
572	20240304	110200	223438860	2985	2985	2985	2985	0
573	20240304	110100	223438860	2985	2980	2985	2980	85
574	20240304	110000	223185410	2985	2975	2985	2975	16
575	20240304	105900	223137800	2985	2985	2985	2985	0
576	20240304	105800	223137800	2985	2975	2985	2975	146
577	20240304	105700	222703440	2985	2985	2985	2985	1
578	20240304	105600	222700455	2980	2980	2980	2980	123
579	20240304	105500	222333915	2990	2990	2990	2990	1
580	20240304	105400	222330925	2990	2990	2990	2990	0
581	20240304	105300	222330925	2990	2990	2990	2990	0
582	20240304	105200	222330925	2990	2990	2990	2990	170
583	20240304	105100	221822625	2990	2990	2990	2990	0
584	20240304	105000	221822625	2990	2975	2990	2975	73
585	20240304	104900	221605435	2990	2990	2990	2990	0
586	20240304	104800	221605435	2990	2990	2990	2990	0
587	20240304	104700	221605435	2990	2990	2990	2990	0
588	20240304	104600	221605435	2990	2980	2990	2975	471
589	20240304	104500	220202630	2990	2985	2990	2985	2
590	20240304	104400	220196655	2975	2975	2975	2975	0
591	20240304	104300	220196655	2975	2975	2975	2975	39
592	20240304	104200	220080630	2980	2975	2980	2975	275
593	20240304	104100	219262305	2975	2975	2975	2975	0
594	20240304	104000	219262305	2975	2975	2975	2975	8
595	20240304	103900	219238505	2975	2980	2980	2975	389
596	20240304	103800	218081080	2975	2985	2985	2975	158
597	20240304	103700	217610850	2980	2985	2985	2980	2952
598	20240304	103600	208813390	2985	2985	2985	2985	1
599	20240304	103500	208810405	2990	2985	2990	2980	244
600	20240304	103400	208082835	2985	2985	2985	2985	74
601	20240304	103300	207861945	2990	2990	2990	2990	1000
602	20240304	103200	204871945	2980	2985	2990	2980	910
603	20240304	103100	202158045	2985	2990	2990	2980	391
604	20240304	103000	200990910	2990	2990	2990	2990	465
605	20240304	102900	199600560	2995	2990	2995	2990	75
606	20240304	102800	199376305	2990	2990	2995	2990	1297
607	20240304	102700	195496150	2985	2985	2985	2985	511
608	20240304	102600	193970815	2985	2985	2985	2985	1
609	20240304	102500	193967830	2980	2980	2985	2980	147
610	20240304	102400	193529760	2990	2990	2990	2990	0
611	20240304	102300	193529760	2990	2990	2990	2990	0
612	20240304	102200	193529760	2990	2990	2990	2990	1
613	20240304	102100	193526770	2980	2980	2980	2980	1
614	20240304	102000	193523790	2990	2990	2990	2990	34
615	20240304	101900	193422130	2990	2980	2990	2975	63
616	20240304	101800	193234375	2980	2980	2980	2980	2
617	20240304	101700	193228415	2975	2980	2980	2975	130
618	20240304	101600	192841020	2980	2980	2980	2980	138
619	20240304	101500	192429780	2980	2980	2980	2980	0
620	20240304	101400	192429780	2980	2980	2980	2980	7
621	20240304	101300	192408920	2975	2975	2975	2975	100
622	20240304	101200	192111420	2980	2980	2980	2980	0
623	20240304	101100	192111420	2980	2980	2980	2980	0
624	20240304	101000	192111420	2980	2980	2980	2980	0
625	20240304	100900	192111420	2980	2980	2980	2980	1
626	20240304	100800	192108440	2975	2975	2975	2975	185
627	20240304	100700	191558065	2980	2980	2980	2980	1
628	20240304	100600	191555085	2975	2980	2980	2970	1445
629	20240304	100500	187261785	2980	2985	2985	2975	81
630	20240304	100400	187020545	2985	2985	2985	2985	10
631	20240304	100300	186990695	2985	2985	2985	2985	18
632	20240304	100200	186936965	2985	2975	2985	2970	101
633	20240304	100100	186636975	2985	2985	2985	2985	1
634	20240304	100000	186633990	2975	2970	2975	2970	340
635	20240304	095900	185623510	2980	2980	2980	2980	0
636	20240304	095800	185623510	2980	2970	2980	2970	983
637	20240304	095700	182703480	2990	2990	2990	2990	0
638	20240304	095600	182703480	2990	2985	2990	2980	1930
639	20240304	095500	176950580	2985	2985	2985	2985	1
640	20240304	095400	176947595	2990	2985	2990	2985	354
641	20240304	095300	175890885	2985	2980	2985	2980	48
642	20240304	095200	175747840	2980	2970	2980	2970	15
643	20240304	095100	175703160	2980	2980	2980	2970	3506
644	20240304	095000	165258755	2980	2975	2980	2975	326
645	20240304	094900	164288895	2975	2990	2990	2975	3946
646	20240304	094800	152537610	2980	2980	2980	2980	0
647	20240304	094700	152537610	2980	2980	2980	2980	35
648	20240304	094600	152433310	2990	2990	2990	2980	3026
649	20240304	094500	143392760	2990	2980	2990	2980	178
650	20240304	094400	142862150	2990	2990	2990	2990	151
651	20240304	094300	142410660	2975	2985	2990	2975	9617
652	20240304	094200	113673155	2990	2990	2990	2990	0
653	20240304	094100	113673155	2990	2980	2990	2980	6
654	20240304	094000	113655265	2980	2980	2980	2980	15
655	20240304	093900	113610565	2990	2990	2990	2990	65
656	20240304	093800	113416215	2990	2990	2990	2990	673
657	20240304	093700	111403945	2980	2975	2980	2975	2403
658	20240304	093600	104244600	2970	2970	2970	2960	7736
659	20240304	093500	81283980	2970	2975	2975	2970	51
660	20240304	093400	81132505	2970	2970	2970	2970	293
661	20240304	093300	80262295	2970	2975	2975	2970	1105
662	20240304	093200	76980210	2980	2975	2980	2975	494
663	20240304	093100	75510500	2975	2975	2975	2975	502
664	20240304	093000	74017050	2975	2975	2975	2975	30
665	20240304	092900	73927800	2975	2970	2975	2970	151
666	20240304	092800	73478590	2975	2970	2975	2970	122
667	20240304	092700	73115740	2970	2975	2975	2970	201
668	20240304	092600	72517975	2975	2975	2975	2975	268
669	20240304	092500	71720675	2975	2970	2975	2970	9
670	20240304	092400	71693940	2970	2975	2975	2970	14
671	20240304	092300	71652355	2975	2975	2975	2970	217
672	20240304	092200	71006860	2970	2970	2970	2970	150
673	20240304	092100	70561360	2970	2970	2970	2970	102
674	20240304	092000	70258420	2970	2970	2970	2965	574
675	20240304	091900	68553645	2970	2970	2970	2970	1
676	20240304	091800	68550675	2970	2970	2970	2970	734
677	20240304	091700	66370695	2970	2965	2970	2965	533
678	20240304	091600	64790215	2975	2975	2975	2975	102
679	20240304	091500	64486765	2975	2970	2980	2965	779
680	20240304	091400	62170050	2965	2965	2970	2965	637
681	20240304	091300	60279540	2960	2960	2960	2960	615
682	20240304	091200	58459140	2960	2960	2960	2960	0
683	20240304	091100	58459140	2960	2960	2960	2960	0
684	20240304	091000	58459140	2960	2955	2970	2955	452
685	20240304	090900	57119635	2955	2960	2960	2955	1383
686	20240304	090800	53026820	2975	2965	2975	2955	512
687	20240304	090700	51509185	2960	2960	2960	2960	888
688	20240304	090600	48880705	2960	2975	2975	2960	1531
689	20240304	090500	44334755	2980	2980	2980	2980	400
690	20240304	090400	43142755	2970	2960	2970	2950	3744
691	20240304	090300	32071685	2960	2965	2965	2960	3028
692	20240304	090200	23101640	2965	2970	2975	2965	3583
693	20240304	090100	12466980	2975	2995	2995	2975	2549
694	20240304	090000	4861870	3020	3000	3020	2995	1619