KissMeData/300080/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	210300	9152405950	29000	29000	29000	29000	7717
3	20240307	210200	9152405950	29000	29000	29000	29000	0
4	20240307	210100	9152405950	29000	29000	29000	29000	0
5	20240307	210000	9152405950	29000	29000	29000	29000	0
6	20240307	205900	9152405950	29000	29000	29000	29000	0
7	20240307	205800	9152405950	29000	29000	29000	29000	0
8	20240307	205700	9152405950	29000	29000	29000	29000	0
9	20240307	205600	9152405950	29000	29000	29000	29000	0
10	20240307	205500	9152405950	29000	29000	29000	29000	0
11	20240307	205400	9152405950	29000	29000	29000	29000	0
12	20240307	205300	9152405950	29000	29000	29000	29000	0
13	20240307	205200	9152405950	29000	29000	29000	29000	0
14	20240307	205100	9152405950	29000	29000	29000	29000	0
15	20240307	205000	9152405950	29000	29000	29000	29000	0
16	20240307	204900	9152405950	29000	29000	29000	29000	0
17	20240307	204800	9152405950	29000	29000	29000	29000	0
18	20240307	204700	9152405950	29000	29000	29000	29000	0
19	20240307	204600	9152405950	29000	29000	29000	29000	0
20	20240307	204500	9152405950	29000	29000	29000	29000	0
21	20240307	204400	9152405950	29000	29000	29000	29000	0
22	20240307	204300	9152405950	29000	29000	29000	29000	0
23	20240307	204200	9152405950	29000	29000	29000	29000	0
24	20240307	204100	9152405950	29000	29000	29000	29000	0
25	20240307	204000	9152405950	29000	29000	29000	29000	0
26	20240307	203900	9152405950	29000	29000	29000	29000	0
27	20240307	203800	9152405950	29000	29000	29000	29000	0
28	20240307	203700	9152405950	29000	29000	29000	29000	0
29	20240307	203600	9152405950	29000	29000	29000	29000	0
30	20240307	203500	9152405950	29000	29000	29000	29000	0
31	20240307	203400	9152405950	29000	29000	29000	29000	0
32	20240307	203300	9152405950	29000	29000	29000	29000	7717
33	20240307	203200	9152405950	29000	29000	29000	29000	0
34	20240307	203100	9152405950	29000	29000	29000	29000	0
35	20240307	203000	9152405950	29000	29000	29000	29000	0
36	20240307	202900	9152405950	29000	29000	29000	29000	0
37	20240307	202800	9152405950	29000	29000	29000	29000	0
38	20240307	202700	9152405950	29000	29000	29000	29000	0
39	20240307	202600	9152405950	29000	29000	29000	29000	0
40	20240307	202500	9152405950	29000	29000	29000	29000	0
41	20240307	202400	9152405950	29000	29000	29000	29000	0
42	20240307	202300	9152405950	29000	29000	29000	29000	0
43	20240307	202200	9152405950	29000	29000	29000	29000	0
44	20240307	202100	9152405950	29000	29000	29000	29000	0
45	20240307	202000	9152405950	29000	29000	29000	29000	0
46	20240307	201900	9152405950	29000	29000	29000	29000	0
47	20240307	201800	9152405950	29000	29000	29000	29000	0
48	20240307	201700	9152405950	29000	29000	29000	29000	0
49	20240307	201600	9152405950	29000	29000	29000	29000	0
50	20240307	201500	9152405950	29000	29000	29000	29000	0
51	20240307	201400	9152405950	29000	29000	29000	29000	0
52	20240307	201300	9152405950	29000	29000	29000	29000	0
53	20240307	201200	9152405950	29000	29000	29000	29000	0
54	20240307	201100	9152405950	29000	29000	29000	29000	0
55	20240307	201000	9152405950	29000	29000	29000	29000	0
56	20240307	200900	9152405950	29000	29000	29000	29000	0
57	20240307	200800	9152405950	29000	29000	29000	29000	0
58	20240307	200700	9152405950	29000	29000	29000	29000	0
59	20240307	200600	9152405950	29000	29000	29000	29000	0
60	20240307	200500	9152405950	29000	29000	29000	29000	0
61	20240307	200400	9152405950	29000	29000	29000	29000	0
62	20240307	200300	9152405950	29000	29000	29000	29000	7717
63	20240307	200200	9152405950	29000	29000	29000	29000	0
64	20240307	200100	9152405950	29000	29000	29000	29000	0
65	20240307	200000	9152405950	29000	29000	29000	29000	0
66	20240307	195900	9152405950	29000	29000	29000	29000	0
67	20240307	195800	9152405950	29000	29000	29000	29000	0
68	20240307	195700	9152405950	29000	29000	29000	29000	0
69	20240307	195600	9152405950	29000	29000	29000	29000	0
70	20240307	195500	9152405950	29000	29000	29000	29000	0
71	20240307	195400	9152405950	29000	29000	29000	29000	0
72	20240307	195300	9152405950	29000	29000	29000	29000	0
73	20240307	195200	9152405950	29000	29000	29000	29000	0
74	20240307	195100	9152405950	29000	29000	29000	29000	0
75	20240307	195000	9152405950	29000	29000	29000	29000	0
76	20240307	194900	9152405950	29000	29000	29000	29000	0
77	20240307	194800	9152405950	29000	29000	29000	29000	0
78	20240307	194700	9152405950	29000	29000	29000	29000	0
79	20240307	194600	9152405950	29000	29000	29000	29000	0
80	20240307	194500	9152405950	29000	29000	29000	29000	0
81	20240307	194400	9152405950	29000	29000	29000	29000	0
82	20240307	194300	9152405950	29000	29000	29000	29000	0
83	20240307	194200	9152405950	29000	29000	29000	29000	0
84	20240307	194100	9152405950	29000	29000	29000	29000	0
85	20240307	194000	9152405950	29000	29000	29000	29000	0
86	20240307	193900	9152405950	29000	29000	29000	29000	0
87	20240307	193800	9152405950	29000	29000	29000	29000	0
88	20240307	193700	9152405950	29000	29000	29000	29000	0
89	20240307	193600	9152405950	29000	29000	29000	29000	0
90	20240307	193500	9152405950	29000	29000	29000	29000	0
91	20240307	193400	9152405950	29000	29000	29000	29000	0
92	20240307	193300	9152405950	29000	29000	29000	29000	7717
93	20240307	193200	9152405950	29000	29000	29000	29000	0
94	20240307	193100	9152405950	29000	29000	29000	29000	0
95	20240307	193000	9152405950	29000	29000	29000	29000	0
96	20240307	192900	9152405950	29000	29000	29000	29000	0
97	20240307	192800	9152405950	29000	29000	29000	29000	0
98	20240307	192700	9152405950	29000	29000	29000	29000	0
99	20240307	192600	9152405950	29000	29000	29000	29000	0
100	20240307	192500	9152405950	29000	29000	29000	29000	0
101	20240307	192400	9152405950	29000	29000	29000	29000	0
102	20240307	192300	9152405950	29000	29000	29000	29000	0
103	20240307	192200	9152405950	29000	29000	29000	29000	0
104	20240307	192100	9152405950	29000	29000	29000	29000	0
105	20240307	192000	9152405950	29000	29000	29000	29000	0
106	20240307	191900	9152405950	29000	29000	29000	29000	0
107	20240307	191800	9152405950	29000	29000	29000	29000	0
108	20240307	191700	9152405950	29000	29000	29000	29000	0
109	20240307	191600	9152405950	29000	29000	29000	29000	0
110	20240307	191500	9152405950	29000	29000	29000	29000	0
111	20240307	191400	9152405950	29000	29000	29000	29000	0
112	20240307	191300	9152405950	29000	29000	29000	29000	0
113	20240307	191200	9152405950	29000	29000	29000	29000	0
114	20240307	191100	9152405950	29000	29000	29000	29000	0
115	20240307	191000	9152405950	29000	29000	29000	29000	0
116	20240307	190900	9152405950	29000	29000	29000	29000	0
117	20240307	190800	9152405950	29000	29000	29000	29000	0
118	20240307	190700	9152405950	29000	29000	29000	29000	0
119	20240307	190600	9152405950	29000	29000	29000	29000	0
120	20240307	190500	9152405950	29000	29000	29000	29000	0
121	20240307	190400	9152405950	29000	29000	29000	29000	0
122	20240307	190300	9152405950	29000	29000	29000	29000	7717
123	20240307	190200	9152405950	29000	29000	29000	29000	0
124	20240307	190100	9152405950	29000	29000	29000	29000	0
125	20240307	190000	9152405950	29000	29000	29000	29000	0
126	20240307	185900	9152405950	29000	29000	29000	29000	0
127	20240307	185800	9152405950	29000	29000	29000	29000	0
128	20240307	185700	9152405950	29000	29000	29000	29000	0
129	20240307	185600	9152405950	29000	29000	29000	29000	0
130	20240307	185500	9152405950	29000	29000	29000	29000	0
131	20240307	185400	9152405950	29000	29000	29000	29000	0
132	20240307	185300	9152405950	29000	29000	29000	29000	0
133	20240307	185200	9152405950	29000	29000	29000	29000	0
134	20240307	185100	9152405950	29000	29000	29000	29000	0
135	20240307	185000	9152405950	29000	29000	29000	29000	0
136	20240307	184900	9152405950	29000	29000	29000	29000	0
137	20240307	184800	9152405950	29000	29000	29000	29000	0
138	20240307	184700	9152405950	29000	29000	29000	29000	0
139	20240307	184600	9152405950	29000	29000	29000	29000	0
140	20240307	184500	9152405950	29000	29000	29000	29000	0
141	20240307	184400	9152405950	29000	29000	29000	29000	0
142	20240307	184300	9152405950	29000	29000	29000	29000	0
143	20240307	184200	9152405950	29000	29000	29000	29000	0
144	20240307	184100	9152405950	29000	29000	29000	29000	0
145	20240307	184000	9152405950	29000	29000	29000	29000	0
146	20240307	183900	9152405950	29000	29000	29000	29000	0
147	20240307	183800	9152405950	29000	29000	29000	29000	0
148	20240307	183700	9152405950	29000	29000	29000	29000	0
149	20240307	183600	9152405950	29000	29000	29000	29000	0
150	20240307	183500	9152405950	29000	29000	29000	29000	0
151	20240307	183400	9152405950	29000	29000	29000	29000	0
152	20240307	183300	9152405950	29000	29000	29000	29000	7717
153	20240307	183200	9152405950	29000	29000	29000	29000	0
154	20240307	183100	9152405950	29000	29000	29000	29000	0
155	20240307	183000	9152405950	29000	29000	29000	29000	0
156	20240307	182900	9152405950	29000	29000	29000	29000	0
157	20240307	182800	9152405950	29000	29000	29000	29000	0
158	20240307	182700	9152405950	29000	29000	29000	29000	0
159	20240307	182600	9152405950	29000	29000	29000	29000	0
160	20240307	182500	9152405950	29000	29000	29000	29000	0
161	20240307	182400	9152405950	29000	29000	29000	29000	0
162	20240307	182300	9152405950	29000	29000	29000	29000	0
163	20240307	182200	9152405950	29000	29000	29000	29000	0
164	20240307	182100	9152405950	29000	29000	29000	29000	0
165	20240307	182000	9152405950	29000	29000	29000	29000	0
166	20240307	181900	9152405950	29000	29000	29000	29000	0
167	20240307	181800	9152405950	29000	29000	29000	29000	0
168	20240307	181700	9152405950	29000	29000	29000	29000	0
169	20240307	181600	9152405950	29000	29000	29000	29000	0
170	20240307	181500	9152405950	29000	29000	29000	29000	0
171	20240307	181400	9152405950	29000	29000	29000	29000	0
172	20240307	181300	9152405950	29000	29000	29000	29000	0
173	20240307	181200	9152405950	29000	29000	29000	29000	0
174	20240307	181100	9152405950	29000	29000	29000	29000	0
175	20240307	181000	9152405950	29000	29000	29000	29000	0
176	20240307	180900	9152405950	29000	29000	29000	29000	0
177	20240307	180800	9152405950	29000	29000	29000	29000	0
178	20240307	180700	9152405950	29000	29000	29000	29000	0
179	20240307	180600	9152405950	29000	29000	29000	29000	0
180	20240307	180500	9152405950	29000	29000	29000	29000	0
181	20240307	180400	9152405950	29000	29000	29000	29000	0
182	20240307	180300	9152405950	29000	29000	29000	29000	7717
183	20240307	180200	9152405950	29000	29000	29000	29000	0
184	20240307	180100	9152405950	29000	29000	29000	29000	0
185	20240307	180000	9152405950	29000	29000	29000	29000	0
186	20240307	175900	9152405950	29000	29000	29000	29000	0
187	20240307	175800	9152405950	29000	29000	29000	29000	0
188	20240307	175700	9152405950	29000	29000	29000	29000	0
189	20240307	175600	9152405950	29000	29000	29000	29000	0
190	20240307	175500	9152405950	29000	29000	29000	29000	0
191	20240307	175400	9152405950	29000	29000	29000	29000	0
192	20240307	175300	9152405950	29000	29000	29000	29000	0
193	20240307	175200	9152405950	29000	29000	29000	29000	0
194	20240307	175100	9152405950	29000	29000	29000	29000	0
195	20240307	175000	9152405950	29000	29000	29000	29000	0
196	20240307	174900	9152405950	29000	29000	29000	29000	0
197	20240307	174800	9152405950	29000	29000	29000	29000	0
198	20240307	174700	9152405950	29000	29000	29000	29000	0
199	20240307	174600	9152405950	29000	29000	29000	29000	0
200	20240307	174500	9152405950	29000	29000	29000	29000	0
201	20240307	174400	9152405950	29000	29000	29000	29000	0
202	20240307	174300	9152405950	29000	29000	29000	29000	0
203	20240307	174200	9152405950	29000	29000	29000	29000	0
204	20240307	174100	9152405950	29000	29000	29000	29000	0
205	20240307	174000	9152405950	29000	29000	29000	29000	0
206	20240307	173900	9152405950	29000	29000	29000	29000	0
207	20240307	173800	9152405950	29000	29000	29000	29000	0
208	20240307	173700	9152405950	29000	29000	29000	29000	0
209	20240307	173600	9152405950	29000	29000	29000	29000	0
210	20240307	173500	9152405950	29000	29000	29000	29000	0
211	20240307	173400	9152405950	29000	29000	29000	29000	0
212	20240307	173300	9152405950	29000	29000	29000	29000	7717
213	20240307	173200	9152405950	29000	29000	29000	29000	0
214	20240307	173100	9152405950	29000	29000	29000	29000	0
215	20240307	173000	9152405950	29000	29000	29000	29000	0
216	20240307	172900	9152405950	29000	29000	29000	29000	0
217	20240307	172800	9152405950	29000	29000	29000	29000	0
218	20240307	172700	9152405950	29000	29000	29000	29000	0
219	20240307	172600	9152405950	29000	29000	29000	29000	0
220	20240307	172500	9152405950	29000	29000	29000	29000	0
221	20240307	172400	9152405950	29000	29000	29000	29000	0
222	20240307	172300	9152405950	29000	29000	29000	29000	0
223	20240307	172200	9152405950	29000	29000	29000	29000	0
224	20240307	172100	9152405950	29000	29000	29000	29000	0
225	20240307	172000	9152405950	29000	29000	29000	29000	0
226	20240307	171900	9152405950	29000	29000	29000	29000	0
227	20240307	171800	9152405950	29000	29000	29000	29000	0
228	20240307	171700	9152405950	29000	29000	29000	29000	0
229	20240307	171600	9152405950	29000	29000	29000	29000	0
230	20240307	171500	9152405950	29000	29000	29000	29000	0
231	20240307	171400	9152405950	29000	29000	29000	29000	0
232	20240307	171300	9152405950	29000	29000	29000	29000	0
233	20240307	171200	9152405950	29000	29000	29000	29000	0
234	20240307	171100	9152405950	29000	29000	29000	29000	0
235	20240307	171000	9152405950	29000	29000	29000	29000	0
236	20240307	170900	9152405950	29000	29000	29000	29000	0
237	20240307	170800	9152405950	29000	29000	29000	29000	0
238	20240307	170700	9152405950	29000	29000	29000	29000	0
239	20240307	170600	9152405950	29000	29000	29000	29000	0
240	20240307	170500	9152405950	29000	29000	29000	29000	0
241	20240307	170400	9152405950	29000	29000	29000	29000	0
242	20240307	170300	9152405950	29000	29000	29000	29000	7717
243	20240307	170200	9152405950	29000	29000	29000	29000	0
244	20240307	170100	9152405950	29000	29000	29000	29000	0
245	20240307	170000	9152405950	29000	29000	29000	29000	0
246	20240307	165900	9152405950	29000	29000	29000	29000	0
247	20240307	165800	9152405950	29000	29000	29000	29000	0
248	20240307	165700	9152405950	29000	29000	29000	29000	0
249	20240307	165600	9152405950	29000	29000	29000	29000	0
250	20240307	165500	9152405950	29000	29000	29000	29000	0
251	20240307	165400	9152405950	29000	29000	29000	29000	0
252	20240307	165300	9152405950	29000	29000	29000	29000	0
253	20240307	165200	9152405950	29000	29000	29000	29000	0
254	20240307	165100	9152405950	29000	29000	29000	29000	0
255	20240307	165000	9152405950	29000	29000	29000	29000	0
256	20240307	164900	9152405950	29000	29000	29000	29000	0
257	20240307	164800	9152405950	29000	29000	29000	29000	0
258	20240307	164700	9152405950	29000	29000	29000	29000	0
259	20240307	164600	9152405950	29000	29000	29000	29000	0
260	20240307	164500	9152405950	29000	29000	29000	29000	0
261	20240307	164400	9152405950	29000	29000	29000	29000	0
262	20240307	164300	9152405950	29000	29000	29000	29000	0
263	20240307	164200	9152405950	29000	29000	29000	29000	0
264	20240307	164100	9152405950	29000	29000	29000	29000	0
265	20240307	164000	9152405950	29000	29000	29000	29000	0
266	20240307	163900	9152405950	29000	29000	29000	29000	0
267	20240307	163800	9152405950	29000	29000	29000	29000	0
268	20240307	163700	9152405950	29000	29000	29000	29000	0
269	20240307	163600	9152405950	29000	29000	29000	29000	0
270	20240307	163500	9152405950	29000	29000	29000	29000	0
271	20240307	163400	9152405950	29000	29000	29000	29000	0
272	20240307	163300	9152405950	29000	29000	29000	29000	7717
273	20240307	163200	9152405950	29000	29000	29000	29000	0
274	20240307	163100	9152405950	29000	29000	29000	29000	0
275	20240307	163000	9152405950	29000	29000	29000	29000	0
276	20240307	162900	9152405950	29000	29000	29000	29000	0
277	20240307	162800	9152405950	29000	29000	29000	29000	0
278	20240307	162700	9152405950	29000	29000	29000	29000	0
279	20240307	162600	9152405950	29000	29000	29000	29000	0
280	20240307	162500	9152405950	29000	29000	29000	29000	0
281	20240307	162400	9152405950	29000	29000	29000	29000	0
282	20240307	162300	9152405950	29000	29000	29000	29000	0
283	20240307	162200	9152405950	29000	29000	29000	29000	0
284	20240307	162100	9152405950	29000	29000	29000	29000	0
285	20240307	162000	9152405950	29000	29000	29000	29000	0
286	20240307	161900	9152405950	29000	29000	29000	29000	0
287	20240307	161800	9152405950	29000	29000	29000	29000	0
288	20240307	161700	9152405950	29000	29000	29000	29000	0
289	20240307	161600	9152405950	29000	29000	29000	29000	0
290	20240307	161500	9152405950	29000	29000	29000	29000	0
291	20240307	161400	9152405950	29000	29000	29000	29000	0
292	20240307	161300	9152405950	29000	29000	29000	29000	0
293	20240307	161200	9152405950	29000	29000	29000	29000	0
294	20240307	161100	9152405950	29000	29000	29000	29000	0
295	20240307	161000	9152405950	29000	29000	29000	29000	0
296	20240307	160900	9152405950	29000	29000	29000	29000	0
297	20240307	160800	9152405950	29000	29000	29000	29000	0
298	20240307	160700	9152405950	29000	29000	29000	29000	0
299	20240307	160600	9152405950	29000	29000	29000	29000	0
300	20240307	160500	9152405950	29000	29000	29000	29000	0
301	20240307	160400	9152405950	29000	29000	29000	29000	0
302	20240307	160300	9152405950	29000	29000	29000	29000	7717
303	20240307	160200	9152405950	29000	29000	29000	29000	0
304	20240307	160100	9152405950	29000	29000	29000	29000	0
305	20240307	160000	9152405950	29000	29000	29000	29000	0
306	20240307	155900	9152405950	29000	29000	29000	29000	0
307	20240307	155800	9152405950	29000	29000	29000	29000	0
308	20240307	155700	9152405950	29000	29000	29000	29000	0
309	20240307	155600	9152405950	29000	29000	29000	29000	0
310	20240307	155500	9152405950	29000	29000	29000	29000	0
311	20240307	155400	9152405950	29000	29000	29000	29000	0
312	20240307	155300	9152405950	29000	29000	29000	29000	0
313	20240307	155200	9152405950	29000	29000	29000	29000	0
314	20240307	155100	9152405950	29000	29000	29000	29000	0
315	20240307	155000	9152405950	29000	29000	29000	29000	0
316	20240307	154900	9152405950	29000	29000	29000	29000	0
317	20240307	154800	9152405950	29000	29000	29000	29000	0
318	20240307	154700	9152405950	29000	29000	29000	29000	0
319	20240307	154600	9152405950	29000	29000	29000	29000	0
320	20240307	154500	9152405950	29000	29000	29000	29000	0
321	20240307	154400	9152405950	29000	29000	29000	29000	0
322	20240307	154300	9152405950	29000	29000	29000	29000	0
323	20240307	154200	9152405950	29000	29000	29000	29000	0
324	20240307	154100	9152405950	29000	29000	29000	29000	0
325	20240307	154000	9152405950	29000	29000	29000	29000	0
326	20240307	153900	9152405950	29000	29000	29000	29000	0
327	20240307	153800	9152405950	29000	29000	29000	29000	0
328	20240307	153700	9152405950	29000	29000	29000	29000	0
329	20240307	153600	9152405950	29000	29000	29000	29000	0
330	20240307	153500	9152405950	29000	29000	29000	29000	0
331	20240307	153400	9152405950	29000	29000	29000	29000	0
332	20240307	153300	9152405950	29000	29000	29000	29000	7717
333	20240307	153200	9152405950	29000	29000	29000	29000	0
334	20240307	153100	9152405950	29000	29000	29000	29000	0
335	20240307	153000	9152405950	29000	29000	29000	29000	7717
336	20240307	152900	8928612950	29200	29200	29200	29200	0
337	20240307	152800	8928612950	29200	29200	29200	29200	0
338	20240307	152700	8928612950	29200	29200	29200	29200	0
339	20240307	152600	8928612950	29200	29200	29200	29200	0
340	20240307	152500	8928612950	29200	29200	29200	29200	0
341	20240307	152400	8928612950	29200	29200	29200	29200	0
342	20240307	152300	8928612950	29200	29200	29200	29200	0
343	20240307	152200	8928612950	29200	29200	29200	29200	0
344	20240307	152100	8928612950	29200	29200	29200	29200	0
345	20240307	152000	8928612950	29200	29200	29200	29200	0
346	20240307	151900	8928612950	29200	29200	29350	29150	502
347	20240307	151800	8913927800	29150	29200	29300	29150	809
348	20240307	151700	8890265750	29200	29200	29350	29150	707
349	20240307	151600	8869582450	29200	29150	29200	29150	514
350	20240307	151500	8854594500	29100	29100	29150	29100	245
351	20240307	151400	8847464700	29100	29150	29150	29100	160
352	20240307	151300	8842800950	29100	29100	29150	29050	615
353	20240307	151200	8824906100	29100	29100	29100	29050	375
354	20240307	151100	8813994100	29150	29150	29150	29150	385
355	20240307	151000	8802771350	29150	29150	29250	29150	273
356	20240307	150900	8794807700	29200	29200	29250	29150	474
357	20240307	150800	8780958900	29150	29200	29200	29150	630
358	20240307	150700	8762564400	29200	29250	29300	29200	604
359	20240307	150600	8744908000	29300	29300	29300	29300	100
360	20240307	150500	8741978000	29300	29250	29300	29250	118
361	20240307	150400	8738523050	29250	29300	29300	29250	302
362	20240307	150300	8729676050	29300	29300	29300	29250	129
363	20240307	150200	8725902250	29300	29250	29300	29250	57
364	20240307	150100	8724234900	29300	29250	29300	29250	103
365	20240307	150000	8721220750	29250	29200	29250	29200	204
366	20240307	145900	8715254300	29200	29200	29200	29200	48
367	20240307	145800	8713852700	29200	29350	29350	29200	772
368	20240307	145700	8691236700	29300	29300	29350	29300	341
369	20240307	145600	8681245350	29300	29200	29350	29200	216
370	20240307	145500	8674924000	29250	29250	29250	29200	154
371	20240307	145400	8670420950	29200	29200	29200	29150	214
372	20240307	145300	8664173150	29200	29200	29200	29200	296
373	20240307	145200	8655529950	29250	29050	29250	29000	1070
374	20240307	145100	8624452350	29050	29050	29050	29000	278
375	20240307	145000	8616388100	29050	29000	29050	28950	296
376	20240307	144900	8607803350	29050	29050	29100	29000	435
377	20240307	144800	8595179600	29100	29050	29100	29050	125
378	20240307	144700	8591547900	29050	29050	29050	29000	344
379	20240307	144600	8581567550	29000	29100	29100	29000	9127
380	20240307	144500	8316758000	29100	29200	29250	29100	624
381	20240307	144400	8298573000	29200	29250	29250	29200	445
382	20240307	144300	8285562850	29250	29250	29250	29200	162
383	20240307	144200	8280829350	29300	29200	29300	29100	225
384	20240307	144100	8274265550	29200	29250	29250	29200	73
385	20240307	144000	8272131400	29250	29150	29250	29100	867
386	20240307	143900	8246845400	29100	29200	29200	29100	2230
387	20240307	143800	8181890650	29200	29250	29250	29200	443
388	20240307	143700	8168954950	29200	29250	29250	29200	646
389	20240307	143600	8150090600	29200	29250	29250	29200	28
390	20240307	143500	8149272000	29250	29250	29250	29200	1203
391	20240307	143400	8114139650	29250	29250	29250	29200	220
392	20240307	143300	8107707150	29300	29300	29300	29250	64
393	20240307	143200	8105833400	29250	29250	29250	29200	221
394	20240307	143100	8099375200	29250	29250	29250	29200	452
395	20240307	143000	8086159300	29250	29300	29300	29250	521
396	20240307	142900	8070919850	29300	29300	29300	29250	247
397	20240307	142800	8063688900	29250	29250	29300	29250	778
398	20240307	142700	8040932150	29250	29250	29300	29250	90
399	20240307	142600	8038298250	29300	29300	29300	29300	474
400	20240307	142500	8024410050	29300	29350	29350	29300	147
401	20240307	142400	8020097950	29350	29300	29350	29300	164
402	20240307	142300	8015292000	29300	29300	29300	29250	483
403	20240307	142200	8001148000	29300	29350	29350	29300	1747
404	20240307	142100	7949955400	29350	29300	29350	29300	130
405	20240307	142000	7946144550	29300	29350	29400	29300	156
406	20240307	141900	7941563100	29300	29350	29400	29300	38
407	20240307	141800	7940448450	29350	29350	29350	29300	228
408	20240307	141700	7933761400	29350	29300	29350	29300	580
409	20240307	141600	7916761900	29300	29350	29350	29300	144
410	20240307	141500	7912536700	29350	29300	29350	29250	2452
411	20240307	141400	7840722700	29300	29300	29350	29300	431
412	20240307	141300	7828093850	29350	29300	29350	29300	802
413	20240307	141200	7804594500	29350	29300	29350	29300	427
414	20240307	141100	7792081400	29350	29350	29350	29300	296
415	20240307	141000	7783394550	29350	29350	29350	29350	503
416	20240307	140900	7768631500	29400	29400	29400	29350	231
417	20240307	140800	7761841600	29450	29400	29450	29350	38
418	20240307	140700	7760725500	29400	29400	29400	29350	51
419	20240307	140600	7759227200	29400	29400	29400	29350	444
420	20240307	140500	7746176100	29400	29400	29400	29400	87
421	20240307	140400	7743618300	29350	29350	29400	29350	224
422	20240307	140300	7737039450	29400	29400	29400	29400	40
423	20240307	140200	7735863450	29400	29350	29400	29350	60
424	20240307	140100	7734099600	29350	29400	29450	29350	578
425	20240307	140000	7717107250	29400	29400	29400	29350	719
426	20240307	135900	7695981600	29350	29350	29350	29350	0
427	20240307	135800	7695981600	29350	29350	29350	29350	1369
428	20240307	135700	7655801450	29350	29400	29400	29350	219
429	20240307	135600	7649366750	29400	29350	29400	29350	1121
430	20240307	135500	7616432850	29350	29400	29450	29350	3229
431	20240307	135400	7521526100	29400	29450	29450	29400	77
432	20240307	135300	7519262000	29450	29400	29450	29400	392
433	20240307	135200	7507733750	29400	29450	29450	29400	234
434	20240307	135100	7500847950	29450	29450	29450	29400	152
435	20240307	135000	7496373500	29450	29450	29450	29400	429
436	20240307	134900	7483749600	29450	29400	29450	29400	326
437	20240307	134800	7474155150	29400	29400	29450	29400	75
438	20240307	134700	7471949700	29400	29450	29450	29400	30
439	20240307	134600	7471067550	29400	29400	29450	29400	39
440	20240307	134500	7469920850	29400	29400	29450	29400	32
441	20240307	134400	7468979900	29400	29450	29450	29400	570
442	20240307	134300	7452221250	29400	29400	29450	29400	274
443	20240307	134200	7444160900	29450	29450	29500	29400	1606
444	20240307	134100	7396865200	29500	29500	29500	29450	91
445	20240307	134000	7394184650	29450	29550	29550	29450	177
446	20240307	133900	7388960650	29550	29500	29550	29500	104
447	20240307	133800	7385891650	29450	29450	29550	29450	852
448	20240307	133700	7360782700	29450	29500	29500	29450	500
449	20240307	133600	7346041300	29450	29500	29500	29450	408
450	20240307	133500	7334025350	29500	29500	29500	29500	2
451	20240307	133400	7333966350	29450	29500	29500	29450	420
452	20240307	133300	7321577550	29500	29500	29500	29500	100
453	20240307	133200	7318627550	29550	29500	29550	29500	66
454	20240307	133100	7316679550	29550	29550	29550	29500	68
455	20240307	133000	7314671800	29500	29550	29550	29500	43
456	20240307	132900	7313402350	29550	29450	29550	29450	274
457	20240307	132800	7305321850	29450	29450	29550	29450	101
458	20240307	132700	7302343650	29450	29500	29500	29450	35
459	20240307	132600	7301312400	29500	29500	29500	29450	93
460	20240307	132500	7298570350	29500	29500	29500	29500	111
461	20240307	132400	7295295850	29500	29450	29500	29450	238
462	20240307	132300	7288286050	29500	29500	29500	29450	32
463	20240307	132200	7287343100	29500	29500	29500	29500	5
464	20240307	132100	7287195600	29450	29500	29500	29450	29
465	20240307	132000	7286341250	29500	29500	29500	29450	129
466	20240307	131900	7282541000	29500	29650	29650	29500	55
467	20240307	131800	7280913250	29450	29650	29700	29450	2567
468	20240307	131700	7205201850	29650	29700	29700	29600	188
469	20240307	131600	7199619700	29700	29650	29700	29650	84
470	20240307	131500	7197129050	29650	29650	29700	29600	113
471	20240307	131400	7193775400	29650	29600	29650	29600	262
472	20240307	131300	7186017600	29600	29650	29650	29600	61
473	20240307	131200	7184210550	29650	29600	29650	29600	172
474	20240307	131100	7179111550	29600	29600	29600	29550	195
475	20240307	131000	7173340750	29550	29600	29600	29550	140
476	20240307	130900	7169197450	29600	29550	29600	29550	253
477	20240307	130800	7161719850	29550	29550	29550	29500	668
478	20240307	130700	7141980550	29550	29500	29550	29500	80
479	20240307	130600	7139618050	29550	29500	29550	29500	770
480	20240307	130500	7116902500	29500	29450	29500	29450	489
481	20240307	130400	7102500500	29450	29450	29500	29450	301
482	20240307	130300	7093625150	29450	29450	29500	29450	209
483	20240307	130200	7087469700	29450	29500	29500	29450	25
484	20240307	130100	7086733400	29500	29450	29500	29450	155
485	20240307	130000	7082168150	29450	29450	29500	29450	44
486	20240307	125900	7080872300	29500	29450	29500	29450	16
487	20240307	125800	7080400600	29450	29500	29500	29450	75
488	20240307	125700	7078191000	29500	29500	29500	29500	107
489	20240307	125600	7075034500	29450	29450	29450	29450	46
490	20240307	125500	7073679800	29500	29500	29500	29450	39
491	20240307	125400	7072530050	29450	29500	29500	29450	105
492	20240307	125300	7069437500	29500	29500	29500	29500	20
493	20240307	125200	7068847500	29500	29450	29500	29450	617
494	20240307	125100	7050673650	29450	29500	29500	29450	271
495	20240307	125000	7042692400	29500	29450	29500	29450	38
496	20240307	124900	7041572950	29550	29500	29550	29450	197
497	20240307	124800	7035759800	29500	29500	29500	29450	205
498	20240307	124700	7029714300	29500	29550	29550	29500	437
499	20240307	124600	7016820750	29550	29500	29550	29500	45
500	20240307	124500	7015492150	29500	29550	29550	29500	12
501	20240307	124400	7015137900	29550	29550	29550	29550	221
502	20240307	124300	7008607350	29550	29550	29550	29550	180
503	20240307	124200	7003288350	29550	29550	29550	29550	20
504	20240307	124100	7002697350	29550	29550	29550	29550	47
505	20240307	124000	7001308500	29550	29500	29550	29500	251
506	20240307	123900	6993902100	29550	29500	29550	29500	366
507	20240307	123800	6983091150	29500	29500	29550	29500	1075
508	20240307	123700	6951378500	29500	29550	29550	29500	1035
509	20240307	123600	6920842000	29500	29550	29550	29500	249
510	20240307	123500	6913486500	29500	29500	29550	29500	271
511	20240307	123400	6905487000	29500	29500	29550	29500	132
512	20240307	123300	6901591450	29550	29550	29550	29500	400
513	20240307	123200	6889790850	29550	29500	29550	29500	117
514	20240307	123100	6886336750	29500	29500	29550	29500	128
515	20240307	123000	6882560550	29550	29600	29600	29500	480
516	20240307	122900	6868361600	29550	29550	29600	29550	64
517	20240307	122800	6866469900	29550	29550	29550	29500	390
518	20240307	122700	6854947850	29550	29500	29550	29500	141
519	20240307	122600	6850787500	29550	29500	29550	29500	8
520	20240307	122500	6850551350	29550	29550	29550	29550	243
521	20240307	122400	6843370700	29550	29500	29550	29500	127
522	20240307	122300	6839623750	29500	29500	29500	29450	103
523	20240307	122200	6836586100	29500	29500	29550	29450	115
524	20240307	122100	6833193200	29500	29500	29500	29500	79
525	20240307	122000	6830862700	29500	29450	29500	29450	35
526	20240307	121900	6829831900	29450	29450	29450	29450	125
527	20240307	121800	6826150650	29450	29500	29550	29450	191
528	20240307	121700	6820513850	29500	29500	29550	29450	44
529	20240307	121600	6819214350	29500	29400	29500	29400	174
530	20240307	121500	6814095800	29400	29400	29450	29400	211
531	20240307	121400	6807881950	29400	29450	29450	29400	491
532	20240307	121300	6793446200	29400	29400	29450	29400	71
533	20240307	121200	6791357800	29400	29400	29450	29400	610
534	20240307	121100	6773423750	29450	29450	29450	29450	155
535	20240307	121000	6768859000	29450	29400	29450	29400	838
536	20240307	120900	6744219200	29400	29450	29450	29400	320
537	20240307	120800	6734811150	29450	29450	29500	29450	187
538	20240307	120700	6729303950	29500	29450	29550	29450	209
539	20240307	120600	6723148600	29450	29500	29500	29450	245
540	20240307	120500	6715931550	29450	29450	29450	29450	128
541	20240307	120400	6712161950	29450	29450	29450	29450	259
542	20240307	120300	6704534400	29450	29500	29500	29450	404
543	20240307	120200	6692630550	29500	29450	29500	29450	152
544	20240307	120100	6688151550	29450	29500	29500	29450	1104
545	20240307	120000	6655638400	29450	29550	29550	29450	2458
546	20240307	115900	6583127500	29500	29500	29550	29500	98
547	20240307	115800	6580235500	29550	29550	29550	29500	98
548	20240307	115700	6577340600	29550	29550	29550	29500	597
549	20240307	115600	6559725100	29550	29600	29600	29550	1381
550	20240307	115500	6518916250	29550	29600	29600	29550	1242
551	20240307	115400	6482175850	29600	29600	29650	29600	601
552	20240307	115300	6464386050	29600	29600	29650	29600	104
553	20240307	115200	6461307400	29650	29650	29650	29600	103
554	20240307	115100	6458256800	29650	29600	29650	29600	175
555	20240307	115000	6453074850	29700	29650	29700	29600	157
556	20240307	114900	6448421650	29600	29650	29650	29600	228
557	20240307	114800	6441672500	29600	29650	29650	29600	291
558	20240307	114700	6433058400	29650	29600	29650	29600	121
559	20240307	114600	6429475550	29600	29600	29650	29600	454
560	20240307	114500	6416037100	29600	29600	29650	29600	606
561	20240307	114400	6398099450	29600	29600	29650	29600	201
562	20240307	114300	6392144650	29600	29550	29600	29550	164
563	20240307	114200	6387294750	29550	29600	29600	29550	396
564	20240307	114100	6375582250	29600	29600	29600	29600	452
565	20240307	114000	6362203050	29600	29600	29650	29600	411
566	20240307	113900	6350034250	29650	29650	29700	29650	489
567	20240307	113800	6335535150	29650	29700	29700	29650	134
568	20240307	113700	6331561900	29700	29700	29700	29650	123
569	20240307	113600	6327912100	29700	29750	29750	29650	398
570	20240307	113500	6316092250	29750	29700	29750	29700	207
571	20240307	113400	6309938650	29700	29600	29700	29600	138
572	20240307	113300	6305850550	29650	29700	29700	29600	665
573	20240307	113200	6286136100	29700	29650	29700	29600	364
574	20240307	113100	6275344700	29600	29600	29650	29600	101
575	20240307	113000	6272355050	29600	29600	29650	29600	320
576	20240307	112900	6262881700	29650	29600	29650	29600	129
577	20240307	112800	6259062550	29650	29650	29800	29650	130
578	20240307	112700	6255207550	29600	29600	29650	29600	266
579	20240307	112600	6247330700	29600	29650	29650	29600	271
580	20240307	112500	6239298800	29700	29750	29750	29700	188
581	20240307	112400	6233714650	29750	29700	29750	29700	291
582	20240307	112300	6225063450	29700	29650	29700	29650	317
583	20240307	112200	6215659450	29700	29750	29750	29650	269
584	20240307	112100	6207669150	29750	29750	29750	29700	286
585	20240307	112000	6199170550	29750	29700	29800	29700	190
586	20240307	111900	6193521350	29700	29650	29700	29650	310
587	20240307	111800	6184317850	29650	29600	29650	29600	141
588	20240307	111700	6180142750	29600	29550	29650	29550	549
589	20240307	111600	6163893350	29550	29550	29600	29550	42
590	20240307	111500	6162652150	29550	29550	29600	29550	405
591	20240307	111400	6150677850	29550	29600	29600	29550	238
592	20240307	111300	6143642450	29550	29650	29650	29550	729
593	20240307	111200	6122065900	29650	29600	29650	29600	123
594	20240307	111100	6118422250	29550	29550	29600	29550	541
595	20240307	111000	6102430700	29550	29600	29600	29550	772
596	20240307	110900	6079614600	29550	29550	29600	29550	294
597	20240307	110800	6070925100	29550	29600	29600	29550	568
598	20240307	110700	6054125850	29600	29550	29600	29550	636
599	20240307	110600	6035329900	29550	29650	29650	29550	722
600	20240307	110500	6013966800	29650	29550	29650	29550	398
601	20240307	110400	6002197350	29500	29550	29550	29500	266
602	20240307	110300	5994339400	29500	29550	29600	29500	902
603	20240307	110200	5967711150	29550	29600	29600	29500	2776
604	20240307	110100	5885777900	29650	29850	29850	29500	2370
605	20240307	110000	5815524650	29900	29950	29950	29800	1283
606	20240307	105900	5777168650	29950	30050	30050	29950	500
607	20240307	105800	5762183150	30050	30000	30050	30000	283
608	20240307	105700	5753692050	30100	30100	30150	30050	2352
609	20240307	105600	5682964600	30100	30050	30100	30050	598
610	20240307	105500	5664990000	30050	30100	30100	30050	264
611	20240307	105400	5657052600	30100	30100	30150	30050	474
612	20240307	105300	5642793850	30100	30000	30100	30000	749
613	20240307	105200	5620262350	30050	29950	30050	29950	3054
614	20240307	105100	5528640250	29950	29950	30000	29950	266
615	20240307	105000	5520673400	29950	29900	29950	29900	541
616	20240307	104900	5504491600	29850	29850	29850	29850	229
617	20240307	104800	5497655950	29850	29800	30000	29750	2673
618	20240307	104700	5417688750	29800	29750	29800	29750	372
619	20240307	104600	5406612600	29800	29750	29800	29750	379
620	20240307	104500	5395326700	29750	29650	29750	29650	1087
621	20240307	104400	5363068300	29700	29700	29700	29600	427
622	20240307	104300	5350406300	29600	29550	29750	29550	1977
623	20240307	104200	5291794100	29550	29550	29600	29500	705
624	20240307	104100	5270971900	29500	29500	29550	29450	1335
625	20240307	104000	5231597300	29500	29400	29550	29350	781
626	20240307	103900	5208634800	29350	29350	29400	29350	1761
627	20240307	103800	5156918300	29400	29550	29550	29350	4503
628	20240307	103700	5024382450	29550	29700	29700	29500	3882
629	20240307	103600	4909464350	29650	29700	29700	29650	705
630	20240307	103500	4888529600	29700	29700	29750	29700	359
631	20240307	103400	4877867050	29700	29600	29750	29600	259
632	20240307	103300	4870182000	29650	29800	29800	29600	2772
633	20240307	103200	4787806700	29800	29650	29800	29600	1486
634	20240307	103100	4743679350	29650	29600	29650	29600	523
635	20240307	103000	4728181500	29600	29600	29650	29450	2878
636	20240307	102900	4643179850	29600	29550	29600	29500	1986
637	20240307	102800	4584466850	29600	29600	29650	29500	1918
638	20240307	102700	4527809850	29650	29500	29700	29500	1646
639	20240307	102600	4479123150	29500	29700	29700	29450	5112
640	20240307	102500	4328092000	29700	29750	29800	29700	2948
641	20240307	102400	4240460950	29750	29700	29950	29700	2786
642	20240307	102300	4157564600	29700	29950	30000	29700	4510
643	20240307	102200	4022960450	30000	30100	30150	29950	16060
644	20240307	102100	3540676850	30100	30100	30150	30100	1713
645	20240307	102000	3489115250	30150	30100	30150	30100	359
646	20240307	101900	3478301150	30100	30150	30150	30100	599
647	20240307	101800	3460256350	30150	30100	30150	30100	565
648	20240307	101700	3443238600	30150	30150	30150	30100	601
649	20240307	101600	3425139600	30100	30150	30150	30100	1955
650	20240307	101500	3366273400	30200	30150	30200	30150	270
651	20240307	101400	3358132100	30150	30200	30250	30150	282
652	20240307	101300	3349622350	30150	30100	30250	30100	1741
653	20240307	101200	3297114050	30050	30100	30100	30050	502
654	20240307	101100	3282018200	30100	30050	30100	30050	727
655	20240307	101000	3260165100	30050	30100	30150	30050	901
656	20240307	100900	3233054750	30150	30100	30150	30100	1154
657	20240307	100800	3198312650	30100	30100	30150	30100	1279
658	20240307	100700	3159795000	30150	30100	30150	30100	888
659	20240307	100600	3133063750	30100	30150	30150	30100	1635
660	20240307	100500	3083836350	30100	30150	30150	30100	1820
661	20240307	100400	3029035750	30150	30200	30200	30100	800
662	20240307	100300	3004936700	30250	30200	30250	30100	1805
663	20240307	100200	2950458650	30200	30250	30250	30200	1296
664	20240307	100100	2911317600	30250	30250	30300	30200	920
665	20240307	100000	2883515950	30250	30300	30400	30250	1138
666	20240307	095900	2849087800	30250	30250	30400	30250	2031
667	20240307	095800	2787617200	30250	30300	30300	30250	1375
668	20240307	095700	2746017100	30300	30400	30400	30250	3452
669	20240307	095600	2641310550	30400	30400	30450	30350	1726
670	20240307	095500	2588847750	30400	30450	30450	30400	306
671	20240307	095400	2579538050	30450	30450	30450	30400	516
672	20240307	095300	2563841800	30450	30500	30500	30450	293
673	20240307	095200	2554913250	30500	30600	30600	30500	1485
674	20240307	095100	2509585900	30550	30550	30600	30500	699
675	20240307	095000	2488241950	30500	30450	30500	30400	1442
676	20240307	094900	2444314950	30450	30550	30550	30450	966
677	20240307	094800	2414851750	30550	30450	30650	30450	618
678	20240307	094700	2396011100	30450	30500	30650	30400	700
679	20240307	094600	2374679550	30500	30500	30500	30450	1208
680	20240307	094500	2337841050	30500	30450	30500	30400	523
681	20240307	094400	2321922450	30450	30500	30500	30450	1064
682	20240307	094300	2289512100	30500	30450	30500	30400	1004
683	20240307	094200	2258958550	30500	30500	30600	30400	843
684	20240307	094100	2233253350	30550	30750	30750	30500	4201
685	20240307	094000	2104873600	30750	30750	30800	30650	1147
686	20240307	093900	2069610800	30750	30750	30800	30750	223
687	20240307	093800	2062752100	30700	30650	30750	30650	868
688	20240307	093700	2036132550	30650	30800	30800	30650	937
689	20240307	093600	2007359600	30800	30650	30800	30650	1833
690	20240307	093500	1951070550	30650	30750	30750	30600	825
691	20240307	093400	1925761950	30600	30400	30750	30400	2668
692	20240307	093300	1844338500	30400	30500	30600	30350	2023
693	20240307	093200	1782781900	30500	30700	30700	30200	4235
694	20240307	093100	1653694700	30700	30950	31000	30650	2795
695	20240307	093000	1567593450	30950	31050	31050	30950	2157
696	20240307	092900	1500759950	31000	31050	31100	31000	4036
697	20240307	092800	1375600300	31050	31050	31100	31050	1426
698	20240307	092700	1331322950	31050	31050	31100	31050	1666
699	20240307	092600	1279586500	31100	31150	31150	31050	2122
700	20240307	092500	1213639300	31150	31350	31350	31100	6306
701	20240307	092400	1016571000	31350	31450	31450	31300	928
702	20240307	092300	987464900	31450	31350	31450	31350	357
703	20240307	092200	976269350	31350	31350	31400	31350	803
704	20240307	092100	951078350	31350	31350	31350	31350	675
705	20240307	092000	929917100	31350	31350	31350	31300	1239
706	20240307	091900	891100950	31350	31400	31400	31300	1362
707	20240307	091800	848394650	31350	31350	31400	31300	872
708	20240307	091700	821059150	31350	31500	31550	31300	4181
709	20240307	091600	689798900	31550	31650	31650	31450	1790
710	20240307	091500	633331050	31650	31950	31950	31650	2319
711	20240307	091400	559561800	31950	31900	31950	31900	1233
712	20240307	091300	520213050	31900	31950	31950	31900	766
713	20240307	091200	495760850	31900	31900	31950	31900	973
714	20240307	091100	464706850	31950	31950	32000	31950	951
715	20240307	091000	434320650	32000	32050	32100	32000	988
716	20240307	090900	402694600	32050	32150	32150	32050	685
717	20240307	090800	380706150	32150	32200	32200	32050	508
718	20240307	090700	364422250	32100	32150	32150	32100	946
719	20240307	090600	334052350	32150	32200	32200	32150	2111
720	20240307	090500	266113400	32150	32400	32400	32150	995
721	20240307	090400	234013800	32400	32250	32400	32200	285
722	20240307	090300	224821550	32000	32350	32350	31900	3055
723	20240307	090200	126772550	32400	32450	32450	32350	1090
724	20240307	090100	91470800	32500	32500	32500	32400	989
725	20240307	090000	59350950	32600	32600	32600	32500	1821