KissMeData/263020/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	205200	124873545	2860	2860	2860	2860	1092
3	20240307	205100	124873545	2860	2860	2860	2860	0
4	20240307	205000	124873545	2860	2860	2860	2860	0
5	20240307	204900	124873545	2860	2860	2860	2860	0
6	20240307	204800	124873545	2860	2860	2860	2860	0
7	20240307	204700	124873545	2860	2860	2860	2860	0
8	20240307	204600	124873545	2860	2860	2860	2860	0
9	20240307	204500	124873545	2860	2860	2860	2860	0
10	20240307	204400	124873545	2860	2860	2860	2860	0
11	20240307	204300	124873545	2860	2860	2860	2860	0
12	20240307	204200	124873545	2860	2860	2860	2860	0
13	20240307	204100	124873545	2860	2860	2860	2860	0
14	20240307	204000	124873545	2860	2860	2860	2860	0
15	20240307	203900	124873545	2860	2860	2860	2860	0
16	20240307	203800	124873545	2860	2860	2860	2860	0
17	20240307	203700	124873545	2860	2860	2860	2860	0
18	20240307	203600	124873545	2860	2860	2860	2860	0
19	20240307	203500	124873545	2860	2860	2860	2860	0
20	20240307	203400	124873545	2860	2860	2860	2860	0
21	20240307	203300	124873545	2860	2860	2860	2860	0
22	20240307	203200	124873545	2860	2860	2860	2860	0
23	20240307	203100	124873545	2860	2860	2860	2860	0
24	20240307	203000	124873545	2860	2860	2860	2860	0
25	20240307	202900	124873545	2860	2860	2860	2860	0
26	20240307	202800	124873545	2860	2860	2860	2860	0
27	20240307	202700	124873545	2860	2860	2860	2860	0
28	20240307	202600	124873545	2860	2860	2860	2860	0
29	20240307	202500	124873545	2860	2860	2860	2860	0
30	20240307	202400	124873545	2860	2860	2860	2860	0
31	20240307	202300	124873545	2860	2860	2860	2860	0
32	20240307	202200	124873545	2860	2860	2860	2860	1092
33	20240307	202100	124873545	2860	2860	2860	2860	0
34	20240307	202000	124873545	2860	2860	2860	2860	0
35	20240307	201900	124873545	2860	2860	2860	2860	0
36	20240307	201800	124873545	2860	2860	2860	2860	0
37	20240307	201700	124873545	2860	2860	2860	2860	0
38	20240307	201600	124873545	2860	2860	2860	2860	0
39	20240307	201500	124873545	2860	2860	2860	2860	0
40	20240307	201400	124873545	2860	2860	2860	2860	0
41	20240307	201300	124873545	2860	2860	2860	2860	0
42	20240307	201200	124873545	2860	2860	2860	2860	0
43	20240307	201100	124873545	2860	2860	2860	2860	0
44	20240307	201000	124873545	2860	2860	2860	2860	0
45	20240307	200900	124873545	2860	2860	2860	2860	0
46	20240307	200800	124873545	2860	2860	2860	2860	0
47	20240307	200700	124873545	2860	2860	2860	2860	0
48	20240307	200600	124873545	2860	2860	2860	2860	0
49	20240307	200500	124873545	2860	2860	2860	2860	0
50	20240307	200400	124873545	2860	2860	2860	2860	0
51	20240307	200300	124873545	2860	2860	2860	2860	0
52	20240307	200200	124873545	2860	2860	2860	2860	0
53	20240307	200100	124873545	2860	2860	2860	2860	0
54	20240307	200000	124873545	2860	2860	2860	2860	0
55	20240307	195900	124873545	2860	2860	2860	2860	0
56	20240307	195800	124873545	2860	2860	2860	2860	0
57	20240307	195700	124873545	2860	2860	2860	2860	0
58	20240307	195600	124873545	2860	2860	2860	2860	0
59	20240307	195500	124873545	2860	2860	2860	2860	0
60	20240307	195400	124873545	2860	2860	2860	2860	0
61	20240307	195300	124873545	2860	2860	2860	2860	0
62	20240307	195200	124873545	2860	2860	2860	2860	1092
63	20240307	195100	124873545	2860	2860	2860	2860	0
64	20240307	195000	124873545	2860	2860	2860	2860	0
65	20240307	194900	124873545	2860	2860	2860	2860	0
66	20240307	194800	124873545	2860	2860	2860	2860	0
67	20240307	194700	124873545	2860	2860	2860	2860	0
68	20240307	194600	124873545	2860	2860	2860	2860	0
69	20240307	194500	124873545	2860	2860	2860	2860	0
70	20240307	194400	124873545	2860	2860	2860	2860	0
71	20240307	194300	124873545	2860	2860	2860	2860	0
72	20240307	194200	124873545	2860	2860	2860	2860	0
73	20240307	194100	124873545	2860	2860	2860	2860	0
74	20240307	194000	124873545	2860	2860	2860	2860	0
75	20240307	193900	124873545	2860	2860	2860	2860	0
76	20240307	193800	124873545	2860	2860	2860	2860	0
77	20240307	193700	124873545	2860	2860	2860	2860	0
78	20240307	193600	124873545	2860	2860	2860	2860	0
79	20240307	193500	124873545	2860	2860	2860	2860	0
80	20240307	193400	124873545	2860	2860	2860	2860	0
81	20240307	193300	124873545	2860	2860	2860	2860	0
82	20240307	193200	124873545	2860	2860	2860	2860	0
83	20240307	193100	124873545	2860	2860	2860	2860	0
84	20240307	193000	124873545	2860	2860	2860	2860	0
85	20240307	192900	124873545	2860	2860	2860	2860	0
86	20240307	192800	124873545	2860	2860	2860	2860	0
87	20240307	192700	124873545	2860	2860	2860	2860	0
88	20240307	192600	124873545	2860	2860	2860	2860	0
89	20240307	192500	124873545	2860	2860	2860	2860	0
90	20240307	192400	124873545	2860	2860	2860	2860	0
91	20240307	192300	124873545	2860	2860	2860	2860	0
92	20240307	192200	124873545	2860	2860	2860	2860	1092
93	20240307	192100	124873545	2860	2860	2860	2860	0
94	20240307	192000	124873545	2860	2860	2860	2860	0
95	20240307	191900	124873545	2860	2860	2860	2860	0
96	20240307	191800	124873545	2860	2860	2860	2860	0
97	20240307	191700	124873545	2860	2860	2860	2860	0
98	20240307	191600	124873545	2860	2860	2860	2860	0
99	20240307	191500	124873545	2860	2860	2860	2860	0
100	20240307	191400	124873545	2860	2860	2860	2860	0
101	20240307	191300	124873545	2860	2860	2860	2860	0
102	20240307	191200	124873545	2860	2860	2860	2860	0
103	20240307	191100	124873545	2860	2860	2860	2860	0
104	20240307	191000	124873545	2860	2860	2860	2860	0
105	20240307	190900	124873545	2860	2860	2860	2860	0
106	20240307	190800	124873545	2860	2860	2860	2860	0
107	20240307	190700	124873545	2860	2860	2860	2860	0
108	20240307	190600	124873545	2860	2860	2860	2860	0
109	20240307	190500	124873545	2860	2860	2860	2860	0
110	20240307	190400	124873545	2860	2860	2860	2860	0
111	20240307	190300	124873545	2860	2860	2860	2860	0
112	20240307	190200	124873545	2860	2860	2860	2860	0
113	20240307	190100	124873545	2860	2860	2860	2860	0
114	20240307	190000	124873545	2860	2860	2860	2860	0
115	20240307	185900	124873545	2860	2860	2860	2860	0
116	20240307	185800	124873545	2860	2860	2860	2860	0
117	20240307	185700	124873545	2860	2860	2860	2860	0
118	20240307	185600	124873545	2860	2860	2860	2860	0
119	20240307	185500	124873545	2860	2860	2860	2860	0
120	20240307	185400	124873545	2860	2860	2860	2860	0
121	20240307	185300	124873545	2860	2860	2860	2860	0
122	20240307	185200	124873545	2860	2860	2860	2860	1092
123	20240307	185100	124873545	2860	2860	2860	2860	0
124	20240307	185000	124873545	2860	2860	2860	2860	0
125	20240307	184900	124873545	2860	2860	2860	2860	0
126	20240307	184800	124873545	2860	2860	2860	2860	0
127	20240307	184700	124873545	2860	2860	2860	2860	0
128	20240307	184600	124873545	2860	2860	2860	2860	0
129	20240307	184500	124873545	2860	2860	2860	2860	0
130	20240307	184400	124873545	2860	2860	2860	2860	0
131	20240307	184300	124873545	2860	2860	2860	2860	0
132	20240307	184200	124873545	2860	2860	2860	2860	0
133	20240307	184100	124873545	2860	2860	2860	2860	0
134	20240307	184000	124873545	2860	2860	2860	2860	0
135	20240307	183900	124873545	2860	2860	2860	2860	0
136	20240307	183800	124873545	2860	2860	2860	2860	0
137	20240307	183700	124873545	2860	2860	2860	2860	0
138	20240307	183600	124873545	2860	2860	2860	2860	0
139	20240307	183500	124873545	2860	2860	2860	2860	0
140	20240307	183400	124873545	2860	2860	2860	2860	0
141	20240307	183300	124873545	2860	2860	2860	2860	0
142	20240307	183200	124873545	2860	2860	2860	2860	0
143	20240307	183100	124873545	2860	2860	2860	2860	0
144	20240307	183000	124873545	2860	2860	2860	2860	0
145	20240307	182900	124873545	2860	2860	2860	2860	0
146	20240307	182800	124873545	2860	2860	2860	2860	0
147	20240307	182700	124873545	2860	2860	2860	2860	0
148	20240307	182600	124873545	2860	2860	2860	2860	0
149	20240307	182500	124873545	2860	2860	2860	2860	0
150	20240307	182400	124873545	2860	2860	2860	2860	0
151	20240307	182300	124873545	2860	2860	2860	2860	0
152	20240307	182200	124873545	2860	2860	2860	2860	1092
153	20240307	182100	124873545	2860	2860	2860	2860	0
154	20240307	182000	124873545	2860	2860	2860	2860	0
155	20240307	181900	124873545	2860	2860	2860	2860	0
156	20240307	181800	124873545	2860	2860	2860	2860	0
157	20240307	181700	124873545	2860	2860	2860	2860	0
158	20240307	181600	124873545	2860	2860	2860	2860	0
159	20240307	181500	124873545	2860	2860	2860	2860	0
160	20240307	181400	124873545	2860	2860	2860	2860	0
161	20240307	181300	124873545	2860	2860	2860	2860	0
162	20240307	181200	124873545	2860	2860	2860	2860	0
163	20240307	181100	124873545	2860	2860	2860	2860	0
164	20240307	181000	124873545	2860	2860	2860	2860	0
165	20240307	180900	124873545	2860	2860	2860	2860	0
166	20240307	180800	124873545	2860	2860	2860	2860	0
167	20240307	180700	124873545	2860	2860	2860	2860	0
168	20240307	180600	124873545	2860	2860	2860	2860	0
169	20240307	180500	124873545	2860	2860	2860	2860	0
170	20240307	180400	124873545	2860	2860	2860	2860	0
171	20240307	180300	124873545	2860	2860	2860	2860	0
172	20240307	180200	124873545	2860	2860	2860	2860	0
173	20240307	180100	124873545	2860	2860	2860	2860	0
174	20240307	180000	124873545	2860	2860	2860	2860	0
175	20240307	175900	124873545	2860	2860	2860	2860	0
176	20240307	175800	124873545	2860	2860	2860	2860	0
177	20240307	175700	124873545	2860	2860	2860	2860	0
178	20240307	175600	124873545	2860	2860	2860	2860	0
179	20240307	175500	124873545	2860	2860	2860	2860	0
180	20240307	175400	124873545	2860	2860	2860	2860	0
181	20240307	175300	124873545	2860	2860	2860	2860	0
182	20240307	175200	124873545	2860	2860	2860	2860	1092
183	20240307	175100	124873545	2860	2860	2860	2860	0
184	20240307	175000	124873545	2860	2860	2860	2860	0
185	20240307	174900	124873545	2860	2860	2860	2860	0
186	20240307	174800	124873545	2860	2860	2860	2860	0
187	20240307	174700	124873545	2860	2860	2860	2860	0
188	20240307	174600	124873545	2860	2860	2860	2860	0
189	20240307	174500	124873545	2860	2860	2860	2860	0
190	20240307	174400	124873545	2860	2860	2860	2860	0
191	20240307	174300	124873545	2860	2860	2860	2860	0
192	20240307	174200	124873545	2860	2860	2860	2860	0
193	20240307	174100	124873545	2860	2860	2860	2860	0
194	20240307	174000	124873545	2860	2860	2860	2860	0
195	20240307	173900	124873545	2860	2860	2860	2860	0
196	20240307	173800	124873545	2860	2860	2860	2860	0
197	20240307	173700	124873545	2860	2860	2860	2860	0
198	20240307	173600	124873545	2860	2860	2860	2860	0
199	20240307	173500	124873545	2860	2860	2860	2860	0
200	20240307	173400	124873545	2860	2860	2860	2860	0
201	20240307	173300	124873545	2860	2860	2860	2860	0
202	20240307	173200	124873545	2860	2860	2860	2860	0
203	20240307	173100	124873545	2860	2860	2860	2860	0
204	20240307	173000	124873545	2860	2860	2860	2860	0
205	20240307	172900	124873545	2860	2860	2860	2860	0
206	20240307	172800	124873545	2860	2860	2860	2860	0
207	20240307	172700	124873545	2860	2860	2860	2860	0
208	20240307	172600	124873545	2860	2860	2860	2860	0
209	20240307	172500	124873545	2860	2860	2860	2860	0
210	20240307	172400	124873545	2860	2860	2860	2860	0
211	20240307	172300	124873545	2860	2860	2860	2860	0
212	20240307	172200	124873545	2860	2860	2860	2860	1092
213	20240307	172100	124873545	2860	2860	2860	2860	0
214	20240307	172000	124873545	2860	2860	2860	2860	0
215	20240307	171900	124873545	2860	2860	2860	2860	0
216	20240307	171800	124873545	2860	2860	2860	2860	0
217	20240307	171700	124873545	2860	2860	2860	2860	0
218	20240307	171600	124873545	2860	2860	2860	2860	0
219	20240307	171500	124873545	2860	2860	2860	2860	0
220	20240307	171400	124873545	2860	2860	2860	2860	0
221	20240307	171300	124873545	2860	2860	2860	2860	0
222	20240307	171200	124873545	2860	2860	2860	2860	0
223	20240307	171100	124873545	2860	2860	2860	2860	0
224	20240307	171000	124873545	2860	2860	2860	2860	0
225	20240307	170900	124873545	2860	2860	2860	2860	0
226	20240307	170800	124873545	2860	2860	2860	2860	0
227	20240307	170700	124873545	2860	2860	2860	2860	0
228	20240307	170600	124873545	2860	2860	2860	2860	0
229	20240307	170500	124873545	2860	2860	2860	2860	0
230	20240307	170400	124873545	2860	2860	2860	2860	0
231	20240307	170300	124873545	2860	2860	2860	2860	0
232	20240307	170200	124873545	2860	2860	2860	2860	0
233	20240307	170100	124873545	2860	2860	2860	2860	0
234	20240307	170000	124873545	2860	2860	2860	2860	0
235	20240307	165900	124873545	2860	2860	2860	2860	0
236	20240307	165800	124873545	2860	2860	2860	2860	0
237	20240307	165700	124873545	2860	2860	2860	2860	0
238	20240307	165600	124873545	2860	2860	2860	2860	0
239	20240307	165500	124873545	2860	2860	2860	2860	0
240	20240307	165400	124873545	2860	2860	2860	2860	0
241	20240307	165300	124873545	2860	2860	2860	2860	0
242	20240307	165200	124873545	2860	2860	2860	2860	1092
243	20240307	165100	124873545	2860	2860	2860	2860	0
244	20240307	165000	124873545	2860	2860	2860	2860	0
245	20240307	164900	124873545	2860	2860	2860	2860	0
246	20240307	164800	124873545	2860	2860	2860	2860	0
247	20240307	164700	124873545	2860	2860	2860	2860	0
248	20240307	164600	124873545	2860	2860	2860	2860	0
249	20240307	164500	124873545	2860	2860	2860	2860	0
250	20240307	164400	124873545	2860	2860	2860	2860	0
251	20240307	164300	124873545	2860	2860	2860	2860	0
252	20240307	164200	124873545	2860	2860	2860	2860	0
253	20240307	164100	124873545	2860	2860	2860	2860	0
254	20240307	164000	124873545	2860	2860	2860	2860	0
255	20240307	163900	124873545	2860	2860	2860	2860	0
256	20240307	163800	124873545	2860	2860	2860	2860	0
257	20240307	163700	124873545	2860	2860	2860	2860	0
258	20240307	163600	124873545	2860	2860	2860	2860	0
259	20240307	163500	124873545	2860	2860	2860	2860	0
260	20240307	163400	124873545	2860	2860	2860	2860	0
261	20240307	163300	124873545	2860	2860	2860	2860	0
262	20240307	163200	124873545	2860	2860	2860	2860	0
263	20240307	163100	124873545	2860	2860	2860	2860	0
264	20240307	163000	124873545	2860	2860	2860	2860	0
265	20240307	162900	124873545	2860	2860	2860	2860	0
266	20240307	162800	124873545	2860	2860	2860	2860	0
267	20240307	162700	124873545	2860	2860	2860	2860	0
268	20240307	162600	124873545	2860	2860	2860	2860	0
269	20240307	162500	124873545	2860	2860	2860	2860	0
270	20240307	162400	124873545	2860	2860	2860	2860	0
271	20240307	162300	124873545	2860	2860	2860	2860	0
272	20240307	162200	124873545	2860	2860	2860	2860	1092
273	20240307	162100	124873545	2860	2860	2860	2860	0
274	20240307	162000	124873545	2860	2860	2860	2860	0
275	20240307	161900	124873545	2860	2860	2860	2860	0
276	20240307	161800	124873545	2860	2860	2860	2860	0
277	20240307	161700	124873545	2860	2860	2860	2860	0
278	20240307	161600	124873545	2860	2860	2860	2860	0
279	20240307	161500	124873545	2860	2860	2860	2860	0
280	20240307	161400	124873545	2860	2860	2860	2860	0
281	20240307	161300	124873545	2860	2860	2860	2860	0
282	20240307	161200	124873545	2860	2860	2860	2860	0
283	20240307	161100	124873545	2860	2860	2860	2860	0
284	20240307	161000	124873545	2860	2860	2860	2860	0
285	20240307	160900	124873545	2860	2860	2860	2860	0
286	20240307	160800	124873545	2860	2860	2860	2860	0
287	20240307	160700	124873545	2860	2860	2860	2860	0
288	20240307	160600	124873545	2860	2860	2860	2860	0
289	20240307	160500	124873545	2860	2860	2860	2860	0
290	20240307	160400	124873545	2860	2860	2860	2860	0
291	20240307	160300	124873545	2860	2860	2860	2860	0
292	20240307	160200	124873545	2860	2860	2860	2860	0
293	20240307	160100	124873545	2860	2860	2860	2860	0
294	20240307	160000	124873545	2860	2860	2860	2860	0
295	20240307	155900	124873545	2860	2860	2860	2860	0
296	20240307	155800	124873545	2860	2860	2860	2860	0
297	20240307	155700	124873545	2860	2860	2860	2860	0
298	20240307	155600	124873545	2860	2860	2860	2860	0
299	20240307	155500	124873545	2860	2860	2860	2860	0
300	20240307	155400	124873545	2860	2860	2860	2860	0
301	20240307	155300	124873545	2860	2860	2860	2860	0
302	20240307	155200	124873545	2860	2860	2860	2860	1092
303	20240307	155100	124873545	2860	2860	2860	2860	0
304	20240307	155000	124873545	2860	2860	2860	2860	0
305	20240307	154900	124873545	2860	2860	2860	2860	0
306	20240307	154800	124873545	2860	2860	2860	2860	0
307	20240307	154700	124873545	2860	2860	2860	2860	0
308	20240307	154600	124873545	2860	2860	2860	2860	0
309	20240307	154500	124873545	2860	2860	2860	2860	0
310	20240307	154400	124873545	2860	2860	2860	2860	0
311	20240307	154300	124873545	2860	2860	2860	2860	0
312	20240307	154200	124873545	2860	2860	2860	2860	0
313	20240307	154100	124873545	2860	2860	2860	2860	0
314	20240307	154000	124873545	2860	2860	2860	2860	0
315	20240307	153900	124873545	2860	2860	2860	2860	0
316	20240307	153800	124873545	2860	2860	2860	2860	0
317	20240307	153700	124873545	2860	2860	2860	2860	0
318	20240307	153600	124873545	2860	2860	2860	2860	0
319	20240307	153500	124873545	2860	2860	2860	2860	0
320	20240307	153400	124873545	2860	2860	2860	2860	0
321	20240307	153300	124873545	2860	2860	2860	2860	0
322	20240307	153200	124873545	2860	2860	2860	2860	0
323	20240307	153100	124873545	2860	2860	2860	2860	0
324	20240307	153000	124873545	2860	2860	2860	2860	1092
325	20240307	152900	121750425	2870	2870	2870	2870	0
326	20240307	152800	121750425	2870	2870	2870	2870	0
327	20240307	152700	121750425	2870	2870	2870	2870	0
328	20240307	152600	121750425	2870	2870	2870	2870	0
329	20240307	152500	121750425	2870	2870	2870	2870	0
330	20240307	152400	121750425	2870	2870	2870	2870	0
331	20240307	152300	121750425	2870	2870	2870	2870	0
332	20240307	152200	121750425	2870	2870	2870	2870	0
333	20240307	152100	121750425	2870	2870	2870	2870	0
334	20240307	152000	121750425	2870	2870	2870	2870	0
335	20240307	151900	121750425	2870	2870	2870	2870	5
336	20240307	151800	121736075	2870	2870	2870	2870	0
337	20240307	151700	121736075	2870	2870	2875	2870	520
338	20240307	151600	120243575	2870	2870	2870	2870	0
339	20240307	151500	120243575	2870	2870	2870	2870	0
340	20240307	151400	120243575	2870	2870	2870	2870	498
341	20240307	151300	118814315	2870	2870	2870	2870	377
342	20240307	151200	117732325	2870	2870	2870	2870	0
343	20240307	151100	117732325	2870	2870	2870	2870	36
344	20240307	151000	117629005	2870	2870	2870	2870	1
345	20240307	150900	117626135	2870	2870	2870	2870	0
346	20240307	150800	117626135	2870	2870	2870	2870	36
347	20240307	150700	117522815	2870	2870	2870	2870	0
348	20240307	150600	117522815	2870	2870	2870	2870	0
349	20240307	150500	117522815	2870	2870	2870	2870	0
350	20240307	150400	117522815	2870	2870	2870	2870	0
351	20240307	150300	117522815	2870	2870	2870	2870	0
352	20240307	150200	117522815	2870	2870	2870	2870	0
353	20240307	150100	117522815	2870	2870	2870	2870	0
354	20240307	150000	117522815	2870	2870	2870	2870	0
355	20240307	145900	117522815	2870	2870	2870	2870	0
356	20240307	145800	117522815	2870	2870	2870	2870	116
357	20240307	145700	117189895	2870	2870	2870	2870	308
358	20240307	145600	116305935	2870	2870	2870	2870	0
359	20240307	145500	116305935	2870	2870	2870	2870	692
360	20240307	145400	114319895	2860	2860	2860	2860	0
361	20240307	145300	114319895	2860	2860	2860	2860	808
362	20240307	145200	112009015	2855	2855	2855	2855	0
363	20240307	145100	112009015	2855	2855	2855	2855	0
364	20240307	145000	112009015	2855	2855	2855	2855	0
365	20240307	144900	112009015	2855	2855	2855	2855	0
366	20240307	144800	112009015	2855	2855	2855	2855	10
367	20240307	144700	111980465	2855	2860	2860	2855	560
368	20240307	144600	110378960	2860	2860	2860	2860	0
369	20240307	144500	110378960	2860	2860	2860	2860	0
370	20240307	144400	110378960	2860	2860	2860	2860	0
371	20240307	144300	110378960	2860	2860	2860	2860	0
372	20240307	144200	110378960	2860	2860	2860	2860	0
373	20240307	144100	110378960	2860	2860	2860	2860	0
374	20240307	144000	110378960	2860	2860	2860	2860	10
375	20240307	143900	110350360	2860	2860	2860	2860	0
376	20240307	143800	110350360	2860	2860	2860	2860	267
377	20240307	143700	109586740	2860	2860	2860	2860	0
378	20240307	143600	109586740	2860	2860	2860	2860	0
379	20240307	143500	109586740	2860	2860	2860	2860	1
380	20240307	143400	109583880	2855	2855	2855	2855	0
381	20240307	143300	109583880	2855	2855	2855	2855	1
382	20240307	143200	109581025	2855	2855	2855	2855	17
383	20240307	143100	109532490	2855	2855	2855	2855	16
384	20240307	143000	109486810	2855	2855	2855	2855	455
385	20240307	142900	108187785	2855	2855	2855	2855	0
386	20240307	142800	108187785	2855	2855	2855	2855	117
387	20240307	142700	107853750	2845	2845	2845	2845	0
388	20240307	142600	107853750	2845	2845	2845	2845	0
389	20240307	142500	107853750	2845	2845	2845	2845	0
390	20240307	142400	107853750	2845	2845	2845	2845	0
391	20240307	142300	107853750	2845	2845	2845	2845	16
392	20240307	142200	107808230	2845	2845	2845	2845	32
393	20240307	142100	107717190	2845	2845	2845	2845	0
394	20240307	142000	107717190	2845	2845	2845	2845	0
395	20240307	141900	107717190	2845	2845	2845	2845	4
396	20240307	141800	107705810	2850	2850	2850	2850	29
397	20240307	141700	107623160	2860	2860	2860	2860	1
398	20240307	141600	107620300	2850	2850	2850	2850	0
399	20240307	141500	107620300	2850	2850	2850	2850	0
400	20240307	141400	107620300	2850	2850	2850	2850	0
401	20240307	141300	107620300	2850	2850	2850	2850	3
402	20240307	141200	107611750	2850	2850	2850	2850	0
403	20240307	141100	107611750	2850	2850	2850	2850	0
404	20240307	141000	107611750	2850	2850	2850	2850	0
405	20240307	140900	107611750	2850	2850	2850	2850	0
406	20240307	140800	107611750	2850	2850	2850	2850	0
407	20240307	140700	107611750	2850	2850	2850	2850	0
408	20240307	140600	107611750	2850	2850	2850	2850	0
409	20240307	140500	107611750	2850	2850	2850	2850	0
410	20240307	140400	107611750	2850	2850	2850	2850	0
411	20240307	140300	107611750	2850	2850	2850	2850	997
412	20240307	140200	104770300	2855	2855	2855	2855	281
413	20240307	140100	103968045	2860	2860	2860	2860	0
414	20240307	140000	103968045	2860	2860	2860	2860	1
415	20240307	135900	103965185	2860	2860	2860	2860	0
416	20240307	135800	103965185	2860	2860	2860	2860	116
417	20240307	135700	103633425	2860	2860	2860	2860	0
418	20240307	135600	103633425	2860	2860	2860	2860	0
419	20240307	135500	103633425	2860	2860	2860	2860	0
420	20240307	135400	103633425	2860	2860	2860	2860	0
421	20240307	135300	103633425	2860	2860	2860	2860	0
422	20240307	135200	103633425	2860	2860	2860	2860	0
423	20240307	135100	103633425	2860	2860	2860	2860	0
424	20240307	135000	103633425	2860	2860	2860	2860	0
425	20240307	134900	103633425	2860	2860	2860	2860	0
426	20240307	134800	103633425	2860	2860	2860	2860	0
427	20240307	134700	103633425	2860	2860	2860	2860	0
428	20240307	134600	103633425	2860	2860	2860	2860	0
429	20240307	134500	103633425	2860	2860	2860	2860	0
430	20240307	134400	103633425	2860	2860	2860	2860	0
431	20240307	134300	103633425	2860	2855	2860	2855	1016
432	20240307	134200	100727740	2860	2855	2860	2855	2
433	20240307	134100	100722025	2855	2860	2860	2855	1088
434	20240307	134000	97615410	2855	2855	2855	2855	0
435	20240307	133900	97615410	2855	2855	2855	2855	0
436	20240307	133800	97615410	2855	2855	2855	2855	0
437	20240307	133700	97615410	2855	2855	2855	2855	0
438	20240307	133600	97615410	2855	2855	2855	2855	0
439	20240307	133500	97615410	2855	2855	2855	2855	0
440	20240307	133400	97615410	2855	2855	2855	2855	0
441	20240307	133300	97615410	2855	2855	2855	2855	0
442	20240307	133200	97615410	2855	2855	2855	2855	5
443	20240307	133100	97601135	2855	2855	2855	2855	41
444	20240307	133000	97484080	2860	2860	2860	2860	101
445	20240307	132900	97195220	2860	2860	2860	2860	1016
446	20240307	132800	94289460	2870	2870	2870	2870	0
447	20240307	132700	94289460	2870	2870	2870	2870	0
448	20240307	132600	94289460	2870	2870	2870	2870	0
449	20240307	132500	94289460	2870	2870	2870	2870	0
450	20240307	132400	94289460	2870	2870	2870	2870	1
451	20240307	132300	94286590	2860	2860	2860	2860	0
452	20240307	132200	94286590	2860	2860	2860	2860	0
453	20240307	132100	94286590	2860	2860	2860	2860	0
454	20240307	132000	94286590	2860	2860	2860	2860	0
455	20240307	131900	94286590	2860	2860	2860	2860	0
456	20240307	131800	94286590	2860	2860	2860	2860	0
457	20240307	131700	94286590	2860	2860	2860	2860	12
458	20240307	131600	94252270	2860	2860	2860	2860	0
459	20240307	131500	94252270	2860	2860	2860	2860	0
460	20240307	131400	94252270	2860	2860	2860	2860	0
461	20240307	131300	94252270	2860	2860	2860	2860	0
462	20240307	131200	94252270	2860	2860	2860	2860	0
463	20240307	131100	94252270	2860	2860	2860	2860	0
464	20240307	131000	94252270	2860	2855	2860	2855	14
465	20240307	130900	94212295	2855	2855	2855	2855	13
466	20240307	130800	94175180	2855	2855	2855	2855	350
467	20240307	130700	93175930	2855	2855	2855	2855	1
468	20240307	130600	93173075	2850	2850	2850	2850	1
469	20240307	130500	93170225	2850	2850	2850	2850	1
470	20240307	130400	93167375	2850	2855	2855	2850	46
471	20240307	130300	93036050	2855	2855	2855	2855	0
472	20240307	130200	93036050	2855	2855	2855	2855	4
473	20240307	130100	93024630	2850	2850	2850	2850	0
474	20240307	130000	93024630	2850	2850	2850	2850	0
475	20240307	125900	93024630	2850	2850	2850	2850	22
476	20240307	125800	92961930	2850	2850	2850	2850	0
477	20240307	125700	92961930	2850	2850	2850	2850	0
478	20240307	125600	92961930	2850	2850	2850	2850	0
479	20240307	125500	92961930	2850	2850	2850	2850	0
480	20240307	125400	92961930	2850	2850	2850	2850	0
481	20240307	125300	92961930	2850	2850	2850	2850	0
482	20240307	125200	92961930	2850	2850	2850	2850	0
483	20240307	125100	92961930	2850	2850	2850	2850	0
484	20240307	125000	92961930	2850	2850	2850	2850	0
485	20240307	124900	92961930	2850	2850	2850	2850	1
486	20240307	124800	92959080	2850	2850	2850	2850	0
487	20240307	124700	92959080	2850	2850	2850	2850	0
488	20240307	124600	92959080	2850	2850	2850	2850	0
489	20240307	124500	92959080	2850	2850	2850	2850	0
490	20240307	124400	92959080	2850	2850	2850	2850	0
491	20240307	124300	92959080	2850	2850	2850	2850	0
492	20240307	124200	92959080	2850	2850	2850	2850	200
493	20240307	124100	92389080	2850	2850	2850	2850	0
494	20240307	124000	92389080	2850	2850	2850	2850	0
495	20240307	123900	92389080	2850	2850	2850	2850	0
496	20240307	123800	92389080	2850	2850	2850	2850	0
497	20240307	123700	92389080	2850	2850	2850	2850	264
498	20240307	123600	91636680	2850	2850	2850	2850	0
499	20240307	123500	91636680	2850	2850	2850	2850	0
500	20240307	123400	91636680	2850	2850	2850	2850	400
501	20240307	123300	90496680	2850	2850	2850	2850	0
502	20240307	123200	90496680	2850	2850	2850	2850	0
503	20240307	123100	90496680	2850	2850	2850	2850	1
504	20240307	123000	90493830	2850	2850	2850	2850	0
505	20240307	122900	90493830	2850	2850	2850	2850	200
506	20240307	122800	89923830	2850	2850	2850	2850	0
507	20240307	122700	89923830	2850	2850	2850	2850	0
508	20240307	122600	89923830	2850	2850	2850	2850	300
509	20240307	122500	89068830	2845	2845	2845	2845	37
510	20240307	122400	88963565	2845	2845	2845	2845	100
511	20240307	122300	88679065	2840	2840	2840	2840	0
512	20240307	122200	88679065	2840	2840	2840	2840	0
513	20240307	122100	88679065	2840	2840	2840	2840	0
514	20240307	122000	88679065	2840	2840	2840	2840	0
515	20240307	121900	88679065	2840	2840	2840	2840	1
516	20240307	121800	88676225	2840	2840	2840	2840	32
517	20240307	121700	88585345	2845	2845	2845	2840	893
518	20240307	121600	86044910	2850	2850	2850	2850	0
519	20240307	121500	86044910	2850	2850	2850	2850	0
520	20240307	121400	86044910	2850	2850	2850	2850	1
521	20240307	121300	86042060	2845	2845	2845	2845	0
522	20240307	121200	86042060	2845	2845	2845	2845	1
523	20240307	121100	86039215	2845	2845	2845	2845	0
524	20240307	121000	86039215	2845	2845	2845	2845	0
525	20240307	120900	86039215	2845	2845	2845	2845	0
526	20240307	120800	86039215	2845	2845	2845	2845	0
527	20240307	120700	86039215	2845	2845	2845	2845	0
528	20240307	120600	86039215	2845	2845	2845	2845	0
529	20240307	120500	86039215	2845	2845	2845	2845	0
530	20240307	120400	86039215	2845	2845	2845	2845	0
531	20240307	120300	86039215	2845	2845	2845	2845	0
532	20240307	120200	86039215	2845	2845	2845	2845	0
533	20240307	120100	86039215	2845	2845	2845	2845	1
534	20240307	120000	86036370	2845	2845	2845	2845	1
535	20240307	115900	86033525	2850	2850	2850	2850	38
536	20240307	115800	85925225	2850	2850	2850	2850	0
537	20240307	115700	85925225	2850	2850	2850	2850	0
538	20240307	115600	85925225	2850	2845	2850	2845	11
539	20240307	115500	85893925	2845	2845	2845	2845	0
540	20240307	115400	85893925	2845	2845	2845	2845	0
541	20240307	115300	85893925	2845	2845	2845	2845	0
542	20240307	115200	85893925	2845	2845	2845	2845	0
543	20240307	115100	85893925	2845	2845	2845	2845	0
544	20240307	115000	85893925	2845	2845	2845	2845	0
545	20240307	114900	85893925	2845	2845	2845	2845	0
546	20240307	114800	85893925	2845	2845	2845	2845	0
547	20240307	114700	85893925	2845	2845	2845	2845	0
548	20240307	114600	85893925	2845	2845	2845	2845	0
549	20240307	114500	85893925	2845	2845	2845	2845	0
550	20240307	114400	85893925	2845	2845	2845	2845	0
551	20240307	114300	85893925	2845	2845	2845	2845	0
552	20240307	114200	85893925	2845	2845	2845	2845	0
553	20240307	114100	85893925	2845	2845	2845	2845	1
554	20240307	114000	85891080	2845	2845	2845	2845	19
555	20240307	113900	85837025	2845	2855	2855	2845	20
556	20240307	113800	85780115	2850	2845	2850	2845	522
557	20240307	113700	84292525	2845	2845	2845	2845	0
558	20240307	113600	84292525	2845	2845	2845	2845	0
559	20240307	113500	84292525	2845	2845	2845	2845	3
560	20240307	113400	84283990	2845	2845	2845	2845	3
561	20240307	113300	84275455	2845	2845	2845	2845	97
562	20240307	113200	83999490	2845	2845	2845	2845	0
563	20240307	113100	83999490	2845	2845	2845	2845	0
564	20240307	113000	83999490	2845	2845	2845	2845	0
565	20240307	112900	83999490	2845	2845	2845	2845	0
566	20240307	112800	83999490	2845	2845	2845	2845	1
567	20240307	112700	83996645	2845	2845	2845	2845	0
568	20240307	112600	83996645	2845	2840	2845	2840	35
569	20240307	112500	83897080	2840	2840	2840	2840	34
570	20240307	112400	83800520	2840	2840	2840	2840	33
571	20240307	112300	83706800	2840	2840	2840	2840	918
572	20240307	112200	81099680	2840	2840	2840	2840	0
573	20240307	112100	81099680	2840	2840	2840	2840	1
574	20240307	112000	81096840	2835	2835	2835	2835	0
575	20240307	111900	81096840	2835	2835	2835	2835	0
576	20240307	111800	81096840	2835	2835	2835	2835	0
577	20240307	111700	81096840	2835	2835	2835	2835	411
578	20240307	111600	79931655	2835	2830	2835	2830	111
579	20240307	111500	79617025	2830	2830	2830	2830	0
580	20240307	111400	79617025	2830	2830	2830	2830	0
581	20240307	111300	79617025	2830	2830	2830	2830	50
582	20240307	111200	79475525	2835	2835	2835	2835	5
583	20240307	111100	79461350	2820	2820	2820	2820	0
584	20240307	111000	79461350	2820	2820	2820	2820	2365
585	20240307	110900	72792050	2820	2835	2840	2815	7003
586	20240307	110800	53044700	2830	2830	2830	2830	0
587	20240307	110700	53044700	2830	2830	2830	2830	0
588	20240307	110600	53044700	2830	2850	2850	2830	6000
589	20240307	110500	36001535	2870	2870	2870	2870	0
590	20240307	110400	36001535	2870	2870	2870	2870	0
591	20240307	110300	36001535	2870	2870	2870	2870	2
592	20240307	110200	35995795	2855	2855	2855	2855	0
593	20240307	110100	35995795	2855	2855	2855	2855	0
594	20240307	110000	35995795	2855	2855	2855	2855	0
595	20240307	105900	35995795	2855	2855	2855	2855	57
596	20240307	105800	35833060	2850	2850	2850	2850	0
597	20240307	105700	35833060	2850	2850	2850	2850	215
598	20240307	105600	35220310	2855	2855	2855	2855	10
599	20240307	105500	35191760	2855	2855	2855	2855	2
600	20240307	105400	35186050	2855	2855	2855	2855	32
601	20240307	105300	35094690	2855	2855	2855	2855	0
602	20240307	105200	35094690	2855	2855	2855	2855	0
603	20240307	105100	35094690	2855	2855	2855	2855	0
604	20240307	105000	35094690	2855	2855	2855	2855	0
605	20240307	104900	35094690	2855	2855	2855	2855	0
606	20240307	104800	35094690	2855	2855	2855	2855	0
607	20240307	104700	35094690	2855	2855	2855	2855	0
608	20240307	104600	35094690	2855	2855	2855	2855	1
609	20240307	104500	35091835	2855	2855	2855	2855	0
610	20240307	104400	35091835	2855	2855	2855	2855	0
611	20240307	104300	35091835	2855	2855	2855	2855	0
612	20240307	104200	35091835	2855	2855	2855	2855	0
613	20240307	104100	35091835	2855	2855	2855	2855	0
614	20240307	104000	35091835	2855	2855	2855	2855	0
615	20240307	103900	35091835	2855	2855	2855	2855	0
616	20240307	103800	35091835	2855	2855	2855	2855	0
617	20240307	103700	35091835	2855	2855	2855	2855	197
618	20240307	103600	34529400	2855	2855	2855	2855	0
619	20240307	103500	34529400	2855	2855	2855	2855	0
620	20240307	103400	34529400	2855	2855	2855	2855	0
621	20240307	103300	34529400	2855	2855	2855	2855	365
622	20240307	103200	33487325	2845	2845	2845	2845	0
623	20240307	103100	33487325	2845	2850	2850	2845	805
624	20240307	103000	31193810	2850	2860	2860	2850	803
625	20240307	102900	28905035	2870	2870	2870	2870	0
626	20240307	102800	28905035	2870	2870	2870	2870	1
627	20240307	102700	28902165	2865	2865	2865	2865	0
628	20240307	102600	28902165	2865	2865	2865	2865	0
629	20240307	102500	28902165	2865	2860	2865	2860	131
630	20240307	102400	28526930	2860	2860	2860	2860	0
631	20240307	102300	28526930	2860	2860	2860	2860	0
632	20240307	102200	28526930	2860	2860	2860	2860	0
633	20240307	102100	28526930	2860	2860	2860	2860	4
634	20240307	102000	28515490	2850	2850	2850	2850	0
635	20240307	101900	28515490	2850	2850	2850	2850	0
636	20240307	101800	28515490	2850	2850	2850	2850	0
637	20240307	101700	28515490	2850	2850	2850	2850	0
638	20240307	101600	28515490	2850	2850	2850	2850	0
639	20240307	101500	28515490	2850	2850	2850	2850	0
640	20240307	101400	28515490	2850	2850	2850	2850	16
641	20240307	101300	28469890	2850	2855	2855	2850	295
642	20240307	101200	27628640	2860	2860	2860	2860	0
643	20240307	101100	27628640	2860	2860	2860	2860	0
644	20240307	101000	27628640	2860	2860	2860	2860	1
645	20240307	100900	27625780	2860	2860	2860	2860	14
646	20240307	100800	27585740	2850	2850	2850	2850	0
647	20240307	100700	27585740	2850	2850	2850	2850	0
648	20240307	100600	27585740	2850	2850	2850	2850	0
649	20240307	100500	27585740	2850	2850	2850	2850	0
650	20240307	100400	27585740	2850	2850	2850	2850	0
651	20240307	100300	27585740	2850	2850	2850	2850	0
652	20240307	100200	27585740	2850	2850	2850	2850	0
653	20240307	100100	27585740	2850	2850	2850	2850	0
654	20240307	100000	27585740	2850	2850	2850	2850	0
655	20240307	095900	27585740	2850	2850	2850	2850	0
656	20240307	095800	27585740	2850	2850	2850	2850	0
657	20240307	095700	27585740	2850	2850	2850	2850	291
658	20240307	095600	26756390	2850	2850	2850	2850	0
659	20240307	095500	26756390	2850	2850	2850	2850	499
660	20240307	095400	25334240	2840	2840	2840	2840	0
661	20240307	095300	25334240	2840	2840	2840	2840	0
662	20240307	095200	25334240	2840	2840	2840	2840	0
663	20240307	095100	25334240	2840	2840	2840	2840	0
664	20240307	095000	25334240	2840	2840	2840	2840	33
665	20240307	094900	25240520	2840	2855	2855	2840	3069
666	20240307	094800	16498370	2855	2855	2855	2855	30
667	20240307	094700	16412720	2860	2860	2860	2860	0
668	20240307	094600	16412720	2860	2860	2860	2860	0
669	20240307	094500	16412720	2860	2860	2860	2860	0
670	20240307	094400	16412720	2860	2860	2860	2860	1
671	20240307	094300	16409860	2855	2855	2855	2855	0
672	20240307	094200	16409860	2855	2855	2855	2855	271
673	20240307	094100	15636155	2855	2855	2855	2855	156
674	20240307	094000	15190775	2855	2855	2855	2855	0
675	20240307	093900	15190775	2855	2855	2855	2855	27
676	20240307	093800	15113690	2860	2860	2860	2860	5
677	20240307	093700	15099390	2855	2855	2855	2855	70
678	20240307	093600	14899540	2855	2855	2855	2855	0
679	20240307	093500	14899540	2855	2855	2855	2855	0
680	20240307	093400	14899540	2855	2855	2855	2855	0
681	20240307	093300	14899540	2855	2855	2855	2855	303
682	20240307	093200	14034475	2855	2855	2855	2855	0
683	20240307	093100	14034475	2855	2855	2855	2855	1000
684	20240307	093000	11179475	2855	2855	2855	2855	0
685	20240307	092900	11179475	2855	2855	2855	2855	355
686	20240307	092800	10165950	2855	2855	2855	2855	100
687	20240307	092700	9880450	2855	2855	2855	2855	0
688	20240307	092600	9880450	2855	2855	2855	2855	0
689	20240307	092500	9880450	2855	2855	2855	2855	1254
690	20240307	092400	6300280	2860	2860	2860	2860	1
691	20240307	092300	6297420	2860	2860	2860	2860	0
692	20240307	092200	6297420	2860	2855	2860	2855	103
693	20240307	092100	6002855	2855	2855	2855	2855	4
694	20240307	092000	5991435	2855	2855	2855	2855	94
695	20240307	091900	5723065	2855	2855	2855	2855	0
696	20240307	091800	5723065	2855	2855	2855	2855	0
697	20240307	091700	5723065	2855	2855	2855	2855	5
698	20240307	091600	5708790	2855	2855	2855	2855	7
699	20240307	091500	5688805	2855	2855	2855	2855	7
700	20240307	091400	5668820	2855	2855	2855	2855	43
701	20240307	091300	5546055	2855	2855	2855	2855	0
702	20240307	091200	5546055	2855	2855	2855	2855	8
703	20240307	091100	5523215	2855	2860	2860	2855	20
704	20240307	091000	5466065	2860	2860	2860	2860	0
705	20240307	090900	5466065	2860	2860	2860	2860	30
706	20240307	090800	5380265	2870	2870	2870	2870	0
707	20240307	090700	5380265	2870	2870	2870	2870	20
708	20240307	090600	5322865	2860	2860	2860	2860	0
709	20240307	090500	5322865	2860	2855	2860	2850	292
710	20240307	090400	4488430	2860	2860	2860	2860	5
711	20240307	090300	4474130	2860	2860	2860	2860	0
712	20240307	090200	4474130	2860	2860	2860	2860	200
713	20240307	090100	3902130	2865	2865	2865	2865	0
714	20240307	090000	3902130	2865	2865	2865	2865	1362