KissMeData/304840/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	210300	240170440	2960	2960	2960	2960	941
3	20240314	210200	240170440	2960	2960	2960	2960	0
4	20240314	210100	240170440	2960	2960	2960	2960	0
5	20240314	210000	240170440	2960	2960	2960	2960	0
6	20240314	205900	240170440	2960	2960	2960	2960	0
7	20240314	205800	240170440	2960	2960	2960	2960	0
8	20240314	205700	240170440	2960	2960	2960	2960	0
9	20240314	205600	240170440	2960	2960	2960	2960	0
10	20240314	205500	240170440	2960	2960	2960	2960	0
11	20240314	205400	240170440	2960	2960	2960	2960	0
12	20240314	205300	240170440	2960	2960	2960	2960	0
13	20240314	205200	240170440	2960	2960	2960	2960	0
14	20240314	205100	240170440	2960	2960	2960	2960	0
15	20240314	205000	240170440	2960	2960	2960	2960	0
16	20240314	204900	240170440	2960	2960	2960	2960	0
17	20240314	204800	240170440	2960	2960	2960	2960	0
18	20240314	204700	240170440	2960	2960	2960	2960	0
19	20240314	204600	240170440	2960	2960	2960	2960	0
20	20240314	204500	240170440	2960	2960	2960	2960	0
21	20240314	204400	240170440	2960	2960	2960	2960	0
22	20240314	204300	240170440	2960	2960	2960	2960	0
23	20240314	204200	240170440	2960	2960	2960	2960	0
24	20240314	204100	240170440	2960	2960	2960	2960	0
25	20240314	204000	240170440	2960	2960	2960	2960	0
26	20240314	203900	240170440	2960	2960	2960	2960	0
27	20240314	203800	240170440	2960	2960	2960	2960	0
28	20240314	203700	240170440	2960	2960	2960	2960	0
29	20240314	203600	240170440	2960	2960	2960	2960	0
30	20240314	203500	240170440	2960	2960	2960	2960	0
31	20240314	203400	240170440	2960	2960	2960	2960	0
32	20240314	203300	240170440	2960	2960	2960	2960	941
33	20240314	203200	240170440	2960	2960	2960	2960	0
34	20240314	203100	240170440	2960	2960	2960	2960	0
35	20240314	203000	240170440	2960	2960	2960	2960	0
36	20240314	202900	240170440	2960	2960	2960	2960	0
37	20240314	202800	240170440	2960	2960	2960	2960	0
38	20240314	202700	240170440	2960	2960	2960	2960	0
39	20240314	202600	240170440	2960	2960	2960	2960	0
40	20240314	202500	240170440	2960	2960	2960	2960	0
41	20240314	202400	240170440	2960	2960	2960	2960	0
42	20240314	202300	240170440	2960	2960	2960	2960	0
43	20240314	202200	240170440	2960	2960	2960	2960	0
44	20240314	202100	240170440	2960	2960	2960	2960	0
45	20240314	202000	240170440	2960	2960	2960	2960	0
46	20240314	201900	240170440	2960	2960	2960	2960	0
47	20240314	201800	240170440	2960	2960	2960	2960	0
48	20240314	201700	240170440	2960	2960	2960	2960	0
49	20240314	201600	240170440	2960	2960	2960	2960	0
50	20240314	201500	240170440	2960	2960	2960	2960	0
51	20240314	201400	240170440	2960	2960	2960	2960	0
52	20240314	201300	240170440	2960	2960	2960	2960	0
53	20240314	201200	240170440	2960	2960	2960	2960	0
54	20240314	201100	240170440	2960	2960	2960	2960	0
55	20240314	201000	240170440	2960	2960	2960	2960	0
56	20240314	200900	240170440	2960	2960	2960	2960	0
57	20240314	200800	240170440	2960	2960	2960	2960	0
58	20240314	200700	240170440	2960	2960	2960	2960	0
59	20240314	200600	240170440	2960	2960	2960	2960	0
60	20240314	200500	240170440	2960	2960	2960	2960	0
61	20240314	200400	240170440	2960	2960	2960	2960	0
62	20240314	200300	240170440	2960	2960	2960	2960	941
63	20240314	200200	240170440	2960	2960	2960	2960	0
64	20240314	200100	240170440	2960	2960	2960	2960	0
65	20240314	200000	240170440	2960	2960	2960	2960	0
66	20240314	195900	240170440	2960	2960	2960	2960	0
67	20240314	195800	240170440	2960	2960	2960	2960	0
68	20240314	195700	240170440	2960	2960	2960	2960	0
69	20240314	195600	240170440	2960	2960	2960	2960	0
70	20240314	195500	240170440	2960	2960	2960	2960	0
71	20240314	195400	240170440	2960	2960	2960	2960	0
72	20240314	195300	240170440	2960	2960	2960	2960	0
73	20240314	195200	240170440	2960	2960	2960	2960	0
74	20240314	195100	240170440	2960	2960	2960	2960	0
75	20240314	195000	240170440	2960	2960	2960	2960	0
76	20240314	194900	240170440	2960	2960	2960	2960	0
77	20240314	194800	240170440	2960	2960	2960	2960	0
78	20240314	194700	240170440	2960	2960	2960	2960	0
79	20240314	194600	240170440	2960	2960	2960	2960	0
80	20240314	194500	240170440	2960	2960	2960	2960	0
81	20240314	194400	240170440	2960	2960	2960	2960	0
82	20240314	194300	240170440	2960	2960	2960	2960	0
83	20240314	194200	240170440	2960	2960	2960	2960	0
84	20240314	194100	240170440	2960	2960	2960	2960	0
85	20240314	194000	240170440	2960	2960	2960	2960	0
86	20240314	193900	240170440	2960	2960	2960	2960	0
87	20240314	193800	240170440	2960	2960	2960	2960	0
88	20240314	193700	240170440	2960	2960	2960	2960	0
89	20240314	193600	240170440	2960	2960	2960	2960	0
90	20240314	193500	240170440	2960	2960	2960	2960	0
91	20240314	193400	240170440	2960	2960	2960	2960	0
92	20240314	193300	240170440	2960	2960	2960	2960	941
93	20240314	193200	240170440	2960	2960	2960	2960	0
94	20240314	193100	240170440	2960	2960	2960	2960	0
95	20240314	193000	240170440	2960	2960	2960	2960	0
96	20240314	192900	240170440	2960	2960	2960	2960	0
97	20240314	192800	240170440	2960	2960	2960	2960	0
98	20240314	192700	240170440	2960	2960	2960	2960	0
99	20240314	192600	240170440	2960	2960	2960	2960	0
100	20240314	192500	240170440	2960	2960	2960	2960	0
101	20240314	192400	240170440	2960	2960	2960	2960	0
102	20240314	192300	240170440	2960	2960	2960	2960	0
103	20240314	192200	240170440	2960	2960	2960	2960	0
104	20240314	192100	240170440	2960	2960	2960	2960	0
105	20240314	192000	240170440	2960	2960	2960	2960	0
106	20240314	191900	240170440	2960	2960	2960	2960	0
107	20240314	191800	240170440	2960	2960	2960	2960	0
108	20240314	191700	240170440	2960	2960	2960	2960	0
109	20240314	191600	240170440	2960	2960	2960	2960	0
110	20240314	191500	240170440	2960	2960	2960	2960	0
111	20240314	191400	240170440	2960	2960	2960	2960	0
112	20240314	191300	240170440	2960	2960	2960	2960	0
113	20240314	191200	240170440	2960	2960	2960	2960	0
114	20240314	191100	240170440	2960	2960	2960	2960	0
115	20240314	191000	240170440	2960	2960	2960	2960	0
116	20240314	190900	240170440	2960	2960	2960	2960	0
117	20240314	190800	240170440	2960	2960	2960	2960	0
118	20240314	190700	240170440	2960	2960	2960	2960	0
119	20240314	190600	240170440	2960	2960	2960	2960	0
120	20240314	190500	240170440	2960	2960	2960	2960	0
121	20240314	190400	240170440	2960	2960	2960	2960	0
122	20240314	190300	240170440	2960	2960	2960	2960	941
123	20240314	190200	240170440	2960	2960	2960	2960	0
124	20240314	190100	240170440	2960	2960	2960	2960	0
125	20240314	190000	240170440	2960	2960	2960	2960	0
126	20240314	185900	240170440	2960	2960	2960	2960	0
127	20240314	185800	240170440	2960	2960	2960	2960	0
128	20240314	185700	240170440	2960	2960	2960	2960	0
129	20240314	185600	240170440	2960	2960	2960	2960	0
130	20240314	185500	240170440	2960	2960	2960	2960	0
131	20240314	185400	240170440	2960	2960	2960	2960	0
132	20240314	185300	240170440	2960	2960	2960	2960	0
133	20240314	185200	240170440	2960	2960	2960	2960	0
134	20240314	185100	240170440	2960	2960	2960	2960	0
135	20240314	185000	240170440	2960	2960	2960	2960	0
136	20240314	184900	240170440	2960	2960	2960	2960	0
137	20240314	184800	240170440	2960	2960	2960	2960	0
138	20240314	184700	240170440	2960	2960	2960	2960	0
139	20240314	184600	240170440	2960	2960	2960	2960	0
140	20240314	184500	240170440	2960	2960	2960	2960	0
141	20240314	184400	240170440	2960	2960	2960	2960	0
142	20240314	184300	240170440	2960	2960	2960	2960	0
143	20240314	184200	240170440	2960	2960	2960	2960	0
144	20240314	184100	240170440	2960	2960	2960	2960	0
145	20240314	184000	240170440	2960	2960	2960	2960	0
146	20240314	183900	240170440	2960	2960	2960	2960	0
147	20240314	183800	240170440	2960	2960	2960	2960	0
148	20240314	183700	240170440	2960	2960	2960	2960	0
149	20240314	183600	240170440	2960	2960	2960	2960	0
150	20240314	183500	240170440	2960	2960	2960	2960	0
151	20240314	183400	240170440	2960	2960	2960	2960	0
152	20240314	183300	240170440	2960	2960	2960	2960	941
153	20240314	183200	240170440	2960	2960	2960	2960	0
154	20240314	183100	240170440	2960	2960	2960	2960	0
155	20240314	183000	240170440	2960	2960	2960	2960	0
156	20240314	182900	240170440	2960	2960	2960	2960	0
157	20240314	182800	240170440	2960	2960	2960	2960	0
158	20240314	182700	240170440	2960	2960	2960	2960	0
159	20240314	182600	240170440	2960	2960	2960	2960	0
160	20240314	182500	240170440	2960	2960	2960	2960	0
161	20240314	182400	240170440	2960	2960	2960	2960	0
162	20240314	182300	240170440	2960	2960	2960	2960	0
163	20240314	182200	240170440	2960	2960	2960	2960	0
164	20240314	182100	240170440	2960	2960	2960	2960	0
165	20240314	182000	240170440	2960	2960	2960	2960	0
166	20240314	181900	240170440	2960	2960	2960	2960	0
167	20240314	181800	240170440	2960	2960	2960	2960	0
168	20240314	181700	240170440	2960	2960	2960	2960	0
169	20240314	181600	240170440	2960	2960	2960	2960	0
170	20240314	181500	240170440	2960	2960	2960	2960	0
171	20240314	181400	240170440	2960	2960	2960	2960	0
172	20240314	181300	240170440	2960	2960	2960	2960	0
173	20240314	181200	240170440	2960	2960	2960	2960	0
174	20240314	181100	240170440	2960	2960	2960	2960	0
175	20240314	181000	240170440	2960	2960	2960	2960	0
176	20240314	180900	240170440	2960	2960	2960	2960	0
177	20240314	180800	240170440	2960	2960	2960	2960	0
178	20240314	180700	240170440	2960	2960	2960	2960	0
179	20240314	180600	240170440	2960	2960	2960	2960	0
180	20240314	180500	240170440	2960	2960	2960	2960	0
181	20240314	180400	240170440	2960	2960	2960	2960	0
182	20240314	180300	240170440	2960	2960	2960	2960	941
183	20240314	180200	240170440	2960	2960	2960	2960	0
184	20240314	180100	240170440	2960	2960	2960	2960	0
185	20240314	180000	240170440	2960	2960	2960	2960	0
186	20240314	175900	240170440	2960	2960	2960	2960	0
187	20240314	175800	240170440	2960	2960	2960	2960	0
188	20240314	175700	240170440	2960	2960	2960	2960	0
189	20240314	175600	240170440	2960	2960	2960	2960	0
190	20240314	175500	240170440	2960	2960	2960	2960	0
191	20240314	175400	240170440	2960	2960	2960	2960	0
192	20240314	175300	240170440	2960	2960	2960	2960	0
193	20240314	175200	240170440	2960	2960	2960	2960	0
194	20240314	175100	240170440	2960	2960	2960	2960	0
195	20240314	175000	240170440	2960	2960	2960	2960	0
196	20240314	174900	240170440	2960	2960	2960	2960	0
197	20240314	174800	240170440	2960	2960	2960	2960	0
198	20240314	174700	240170440	2960	2960	2960	2960	0
199	20240314	174600	240170440	2960	2960	2960	2960	0
200	20240314	174500	240170440	2960	2960	2960	2960	0
201	20240314	174400	240170440	2960	2960	2960	2960	0
202	20240314	174300	240170440	2960	2960	2960	2960	0
203	20240314	174200	240170440	2960	2960	2960	2960	0
204	20240314	174100	240170440	2960	2960	2960	2960	0
205	20240314	174000	240170440	2960	2960	2960	2960	0
206	20240314	173900	240170440	2960	2960	2960	2960	0
207	20240314	173800	240170440	2960	2960	2960	2960	0
208	20240314	173700	240170440	2960	2960	2960	2960	0
209	20240314	173600	240170440	2960	2960	2960	2960	0
210	20240314	173500	240170440	2960	2960	2960	2960	0
211	20240314	173400	240170440	2960	2960	2960	2960	0
212	20240314	173300	240170440	2960	2960	2960	2960	941
213	20240314	173200	240170440	2960	2960	2960	2960	0
214	20240314	173100	240170440	2960	2960	2960	2960	0
215	20240314	173000	240170440	2960	2960	2960	2960	0
216	20240314	172900	240170440	2960	2960	2960	2960	0
217	20240314	172800	240170440	2960	2960	2960	2960	0
218	20240314	172700	240170440	2960	2960	2960	2960	0
219	20240314	172600	240170440	2960	2960	2960	2960	0
220	20240314	172500	240170440	2960	2960	2960	2960	0
221	20240314	172400	240170440	2960	2960	2960	2960	0
222	20240314	172300	240170440	2960	2960	2960	2960	0
223	20240314	172200	240170440	2960	2960	2960	2960	0
224	20240314	172100	240170440	2960	2960	2960	2960	0
225	20240314	172000	240170440	2960	2960	2960	2960	0
226	20240314	171900	240170440	2960	2960	2960	2960	0
227	20240314	171800	240170440	2960	2960	2960	2960	0
228	20240314	171700	240170440	2960	2960	2960	2960	0
229	20240314	171600	240170440	2960	2960	2960	2960	0
230	20240314	171500	240170440	2960	2960	2960	2960	0
231	20240314	171400	240170440	2960	2960	2960	2960	0
232	20240314	171300	240170440	2960	2960	2960	2960	0
233	20240314	171200	240170440	2960	2960	2960	2960	0
234	20240314	171100	240170440	2960	2960	2960	2960	0
235	20240314	171000	240170440	2960	2960	2960	2960	0
236	20240314	170900	240170440	2960	2960	2960	2960	0
237	20240314	170800	240170440	2960	2960	2960	2960	0
238	20240314	170700	240170440	2960	2960	2960	2960	0
239	20240314	170600	240170440	2960	2960	2960	2960	0
240	20240314	170500	240170440	2960	2960	2960	2960	0
241	20240314	170400	240170440	2960	2960	2960	2960	0
242	20240314	170300	240170440	2960	2960	2960	2960	941
243	20240314	170200	240170440	2960	2960	2960	2960	0
244	20240314	170100	240170440	2960	2960	2960	2960	0
245	20240314	170000	240170440	2960	2960	2960	2960	0
246	20240314	165900	240170440	2960	2960	2960	2960	0
247	20240314	165800	240170440	2960	2960	2960	2960	0
248	20240314	165700	240170440	2960	2960	2960	2960	0
249	20240314	165600	240170440	2960	2960	2960	2960	0
250	20240314	165500	240170440	2960	2960	2960	2960	0
251	20240314	165400	240170440	2960	2960	2960	2960	0
252	20240314	165300	240170440	2960	2960	2960	2960	0
253	20240314	165200	240170440	2960	2960	2960	2960	0
254	20240314	165100	240170440	2960	2960	2960	2960	0
255	20240314	165000	240170440	2960	2960	2960	2960	0
256	20240314	164900	240170440	2960	2960	2960	2960	0
257	20240314	164800	240170440	2960	2960	2960	2960	0
258	20240314	164700	240170440	2960	2960	2960	2960	0
259	20240314	164600	240170440	2960	2960	2960	2960	0
260	20240314	164500	240170440	2960	2960	2960	2960	0
261	20240314	164400	240170440	2960	2960	2960	2960	0
262	20240314	164300	240170440	2960	2960	2960	2960	0
263	20240314	164200	240170440	2960	2960	2960	2960	0
264	20240314	164100	240170440	2960	2960	2960	2960	0
265	20240314	164000	240170440	2960	2960	2960	2960	0
266	20240314	163900	240170440	2960	2960	2960	2960	0
267	20240314	163800	240170440	2960	2960	2960	2960	0
268	20240314	163700	240170440	2960	2960	2960	2960	0
269	20240314	163600	240170440	2960	2960	2960	2960	0
270	20240314	163500	240170440	2960	2960	2960	2960	0
271	20240314	163400	240170440	2960	2960	2960	2960	0
272	20240314	163300	240170440	2960	2960	2960	2960	941
273	20240314	163200	240170440	2960	2960	2960	2960	0
274	20240314	163100	240170440	2960	2960	2960	2960	0
275	20240314	163000	240170440	2960	2960	2960	2960	0
276	20240314	162900	240170440	2960	2960	2960	2960	0
277	20240314	162800	240170440	2960	2960	2960	2960	0
278	20240314	162700	240170440	2960	2960	2960	2960	0
279	20240314	162600	240170440	2960	2960	2960	2960	0
280	20240314	162500	240170440	2960	2960	2960	2960	0
281	20240314	162400	240170440	2960	2960	2960	2960	0
282	20240314	162300	240170440	2960	2960	2960	2960	0
283	20240314	162200	240170440	2960	2960	2960	2960	0
284	20240314	162100	240170440	2960	2960	2960	2960	0
285	20240314	162000	240170440	2960	2960	2960	2960	0
286	20240314	161900	240170440	2960	2960	2960	2960	0
287	20240314	161800	240170440	2960	2960	2960	2960	0
288	20240314	161700	240170440	2960	2960	2960	2960	0
289	20240314	161600	240170440	2960	2960	2960	2960	0
290	20240314	161500	240170440	2960	2960	2960	2960	0
291	20240314	161400	240170440	2960	2960	2960	2960	0
292	20240314	161300	240170440	2960	2960	2960	2960	0
293	20240314	161200	240170440	2960	2960	2960	2960	0
294	20240314	161100	240170440	2960	2960	2960	2960	0
295	20240314	161000	240170440	2960	2960	2960	2960	0
296	20240314	160900	240170440	2960	2960	2960	2960	0
297	20240314	160800	240170440	2960	2960	2960	2960	0
298	20240314	160700	240170440	2960	2960	2960	2960	0
299	20240314	160600	240170440	2960	2960	2960	2960	0
300	20240314	160500	240170440	2960	2960	2960	2960	0
301	20240314	160400	240170440	2960	2960	2960	2960	0
302	20240314	160300	240170440	2960	2960	2960	2960	941
303	20240314	160200	240170440	2960	2960	2960	2960	0
304	20240314	160100	240170440	2960	2960	2960	2960	0
305	20240314	160000	240170440	2960	2960	2960	2960	0
306	20240314	155900	240170440	2960	2960	2960	2960	0
307	20240314	155800	240170440	2960	2960	2960	2960	0
308	20240314	155700	240170440	2960	2960	2960	2960	0
309	20240314	155600	240170440	2960	2960	2960	2960	0
310	20240314	155500	240170440	2960	2960	2960	2960	0
311	20240314	155400	240170440	2960	2960	2960	2960	0
312	20240314	155300	240170440	2960	2960	2960	2960	0
313	20240314	155200	240170440	2960	2960	2960	2960	0
314	20240314	155100	240170440	2960	2960	2960	2960	0
315	20240314	155000	240170440	2960	2960	2960	2960	0
316	20240314	154900	240170440	2960	2960	2960	2960	0
317	20240314	154800	240170440	2960	2960	2960	2960	0
318	20240314	154700	240170440	2960	2960	2960	2960	0
319	20240314	154600	240170440	2960	2960	2960	2960	0
320	20240314	154500	240170440	2960	2960	2960	2960	0
321	20240314	154400	240170440	2960	2960	2960	2960	0
322	20240314	154300	240170440	2960	2960	2960	2960	0
323	20240314	154200	240170440	2960	2960	2960	2960	0
324	20240314	154100	240170440	2960	2960	2960	2960	0
325	20240314	154000	240170440	2960	2960	2960	2960	0
326	20240314	153900	240170440	2960	2960	2960	2960	0
327	20240314	153800	240170440	2960	2960	2960	2960	0
328	20240314	153700	240170440	2960	2960	2960	2960	0
329	20240314	153600	240170440	2960	2960	2960	2960	0
330	20240314	153500	240170440	2960	2960	2960	2960	0
331	20240314	153400	240170440	2960	2960	2960	2960	0
332	20240314	153300	240170440	2960	2960	2960	2960	941
333	20240314	153200	240170440	2960	2960	2960	2960	0
334	20240314	153100	240170440	2960	2960	2960	2960	0
335	20240314	153000	240170440	2960	2960	2960	2960	941
336	20240314	152900	237385080	2970	2970	2970	2970	0
337	20240314	152800	237385080	2970	2970	2970	2970	0
338	20240314	152700	237385080	2970	2970	2970	2970	0
339	20240314	152600	237385080	2970	2970	2970	2970	0
340	20240314	152500	237385080	2970	2970	2970	2970	0
341	20240314	152400	237385080	2970	2970	2970	2970	0
342	20240314	152300	237385080	2970	2970	2970	2970	0
343	20240314	152200	237385080	2970	2970	2970	2970	0
344	20240314	152100	237385080	2970	2970	2970	2970	0
345	20240314	152000	237385080	2970	2970	2970	2970	0
346	20240314	151900	237385080	2970	2970	2970	2970	1
347	20240314	151800	237382110	2955	2960	2960	2955	559
348	20240314	151700	235727480	2960	2965	2965	2960	50
349	20240314	151600	235579475	2975	2975	2975	2975	0
350	20240314	151500	235579475	2975	2975	2975	2975	0
351	20240314	151400	235579475	2975	2970	2975	2970	130
352	20240314	151300	235192925	2975	2975	2975	2975	0
353	20240314	151200	235192925	2975	2975	2975	2975	5
354	20240314	151100	235178050	2975	2975	2975	2975	0
355	20240314	151000	235178050	2975	2975	2975	2975	0
356	20240314	150900	235178050	2975	2970	2975	2970	58
357	20240314	150800	235005780	2975	2975	2975	2970	24
358	20240314	150700	234934435	2980	2975	2980	2960	599
359	20240314	150600	233156335	2975	2970	2975	2970	25
360	20240314	150500	233082080	2970	2970	2970	2970	0
361	20240314	150400	233082080	2970	2970	2970	2970	302
362	20240314	150300	232185140	2970	2970	2970	2970	0
363	20240314	150200	232185140	2970	2970	2970	2970	0
364	20240314	150100	232185140	2970	2970	2970	2970	0
365	20240314	150000	232185140	2970	2970	2970	2970	0
366	20240314	145900	232185140	2970	2970	2970	2970	0
367	20240314	145800	232185140	2970	2970	2970	2970	0
368	20240314	145700	232185140	2970	2970	2970	2970	2
369	20240314	145600	232179200	2970	2970	2970	2970	1
370	20240314	145500	232176230	2965	2965	2965	2965	100
371	20240314	145400	231879730	2965	2965	2965	2965	0
372	20240314	145300	231879730	2965	2965	2965	2965	0
373	20240314	145200	231879730	2965	2960	2965	2960	160
374	20240314	145100	231406080	2965	2965	2965	2965	0
375	20240314	145000	231406080	2965	2965	2965	2965	0
376	20240314	144900	231406080	2965	2965	2965	2950	121
377	20240314	144800	231048815	2965	2955	2965	2950	82
378	20240314	144700	230806830	2965	2965	2965	2965	0
379	20240314	144600	230806830	2965	2965	2965	2965	0
380	20240314	144500	230806830	2965	2965	2965	2965	1
381	20240314	144400	230803865	2960	2960	2960	2960	1
382	20240314	144300	230800905	2965	2965	2965	2965	0
383	20240314	144200	230800905	2965	2965	2965	2965	0
384	20240314	144100	230800905	2965	2965	2965	2965	0
385	20240314	144000	230800905	2965	2965	2965	2965	0
386	20240314	143900	230800905	2965	2965	2965	2965	0
387	20240314	143800	230800905	2965	2965	2965	2965	1
388	20240314	143700	230797940	2950	2965	2965	2950	500
389	20240314	143600	229318440	2965	2965	2965	2965	0
390	20240314	143500	229318440	2965	2950	2965	2950	901
391	20240314	143400	226660475	2965	2965	2965	2965	0
392	20240314	143300	226660475	2965	2965	2965	2965	0
393	20240314	143200	226660475	2965	2965	2965	2965	0
394	20240314	143100	226660475	2965	2950	2965	2950	47
395	20240314	143000	226521810	2970	2970	2970	2970	0
396	20240314	142900	226521810	2970	2970	2970	2970	103
397	20240314	142800	226215900	2965	2965	2965	2965	149
398	20240314	142700	225774115	2960	2960	2960	2960	156
399	20240314	142600	225312355	2960	2960	2960	2960	0
400	20240314	142500	225312355	2960	2960	2960	2960	0
401	20240314	142400	225312355	2960	2960	2960	2960	1
402	20240314	142300	225309395	2950	2950	2950	2950	0
403	20240314	142200	225309395	2950	2950	2950	2950	89
404	20240314	142100	225046845	2950	2955	2955	2950	3277
405	20240314	142000	215377565	2955	2960	2960	2955	173
406	20240314	141900	214866345	2955	2955	2955	2955	0
407	20240314	141800	214866345	2955	2955	2955	2955	500
408	20240314	141700	213388845	2965	2965	2965	2965	0
409	20240314	141600	213388845	2965	2965	2965	2965	0
410	20240314	141500	213388845	2965	2960	2965	2960	101
411	20240314	141400	213089880	2965	2965	2965	2965	0
412	20240314	141300	213089880	2965	2965	2965	2965	1
413	20240314	141200	213086915	2960	2960	2960	2960	0
414	20240314	141100	213086915	2960	2960	2960	2960	153
415	20240314	141000	212634035	2965	2965	2965	2965	0
416	20240314	140900	212634035	2965	2965	2965	2965	0
417	20240314	140800	212634035	2965	2965	2965	2965	0
418	20240314	140700	212634035	2965	2965	2965	2965	80
419	20240314	140600	212396835	2965	2965	2965	2965	0
420	20240314	140500	212396835	2965	2965	2965	2965	0
421	20240314	140400	212396835	2965	2965	2965	2965	101
422	20240314	140300	212097370	2965	2965	2965	2965	0
423	20240314	140200	212097370	2965	2965	2965	2965	31
424	20240314	140100	212005455	2965	2965	2965	2965	0
425	20240314	140000	212005455	2965	2965	2965	2965	1
426	20240314	135900	212002490	2955	2955	2955	2955	0
427	20240314	135800	212002490	2955	2955	2955	2955	43
428	20240314	135700	211875425	2960	2960	2960	2960	1
429	20240314	135600	211872465	2960	2965	2965	2960	11
430	20240314	135500	211839900	2965	2955	2965	2955	22
431	20240314	135400	211774880	2955	2955	2955	2955	0
432	20240314	135300	211774880	2955	2955	2955	2955	0
433	20240314	135200	211774880	2955	2955	2955	2955	0
434	20240314	135100	211774880	2955	2955	2955	2955	0
435	20240314	135000	211774880	2955	2955	2955	2955	310
436	20240314	134900	210858830	2955	2955	2955	2955	0
437	20240314	134800	210858830	2955	2955	2955	2955	202
438	20240314	134700	210261920	2955	2955	2955	2955	0
439	20240314	134600	210261920	2955	2955	2955	2955	2
440	20240314	134500	210256010	2955	2955	2955	2955	0
441	20240314	134400	210256010	2955	2955	2955	2955	0
442	20240314	134300	210256010	2955	2955	2955	2955	0
443	20240314	134200	210256010	2955	2955	2955	2955	0
444	20240314	134100	210256010	2955	2955	2955	2955	3
445	20240314	134000	210247145	2950	2955	2955	2950	55
446	20240314	133900	210084645	2955	2955	2955	2955	0
447	20240314	133800	210084645	2955	2955	2955	2955	0
448	20240314	133700	210084645	2955	2955	2955	2955	0
449	20240314	133600	210084645	2955	2955	2955	2955	104
450	20240314	133500	209777325	2955	2960	2960	2955	113
451	20240314	133400	209443345	2970	2970	2970	2970	0
452	20240314	133300	209443345	2970	2970	2970	2970	0
453	20240314	133200	209443345	2970	2970	2970	2970	0
454	20240314	133100	209443345	2970	2970	2970	2970	1
455	20240314	133000	209440375	2955	2955	2955	2955	0
456	20240314	132900	209440375	2955	2955	2955	2955	0
457	20240314	132800	209440375	2955	2955	2955	2955	0
458	20240314	132700	209440375	2955	2955	2955	2955	0
459	20240314	132600	209440375	2955	2965	2965	2955	3
460	20240314	132500	209431495	2970	2970	2970	2970	1
461	20240314	132400	209428525	2955	2955	2955	2955	0
462	20240314	132300	209428525	2955	2955	2955	2955	0
463	20240314	132200	209428525	2955	2955	2955	2955	0
464	20240314	132100	209428525	2955	2955	2955	2955	500
465	20240314	132000	207951025	2955	2955	2955	2955	0
466	20240314	131900	207951025	2955	2955	2955	2955	0
467	20240314	131800	207951025	2955	2955	2955	2955	0
468	20240314	131700	207951025	2955	2955	2955	2955	4
469	20240314	131600	207939205	2955	2955	2955	2955	0
470	20240314	131500	207939205	2955	2955	2955	2955	0
471	20240314	131400	207939205	2955	2955	2955	2955	0
472	20240314	131300	207939205	2955	2950	2955	2950	460
473	20240314	131200	206580675	2950	2950	2950	2950	100
474	20240314	131100	206285675	2950	2950	2950	2950	0
475	20240314	131000	206285675	2950	2950	2950	2950	1
476	20240314	130900	206282725	2950	2950	2950	2950	318
477	20240314	130800	205344625	2955	2955	2955	2955	8
478	20240314	130700	205320985	2950	2950	2950	2950	0
479	20240314	130600	205320985	2950	2950	2950	2950	0
480	20240314	130500	205320985	2950	2950	2950	2950	0
481	20240314	130400	205320985	2950	2950	2950	2950	0
482	20240314	130300	205320985	2950	2950	2950	2950	0
483	20240314	130200	205320985	2950	2950	2950	2950	0
484	20240314	130100	205320985	2950	2950	2950	2950	0
485	20240314	130000	205320985	2950	2950	2950	2950	0
486	20240314	125900	205320985	2950	2945	2950	2945	410
487	20240314	125800	204113530	2945	2945	2945	2945	104
488	20240314	125700	203807250	2950	2950	2950	2950	0
489	20240314	125600	203807250	2950	2950	2950	2950	0
490	20240314	125500	203807250	2950	2950	2950	2950	0
491	20240314	125400	203807250	2950	2950	2950	2950	25
492	20240314	125300	203733500	2950	2950	2950	2950	24
493	20240314	125200	203662700	2950	2950	2950	2950	2
494	20240314	125100	203656800	2950	2950	2950	2950	33
495	20240314	125000	203559450	2955	2955	2955	2955	0
496	20240314	124900	203559450	2955	2955	2955	2955	0
497	20240314	124800	203559450	2955	2955	2955	2955	10
498	20240314	124700	203529900	2955	2950	2955	2950	173
499	20240314	124600	203019510	2950	2950	2950	2950	4
500	20240314	124500	203007710	2955	2955	2955	2955	0
501	20240314	124400	203007710	2955	2955	2955	2955	1
502	20240314	124300	203004755	2955	2955	2955	2955	0
503	20240314	124200	203004755	2955	2955	2955	2955	0
504	20240314	124100	203004755	2955	2955	2955	2955	169
505	20240314	124000	202505360	2950	2950	2950	2950	2
506	20240314	123900	202499460	2945	2945	2945	2945	0
507	20240314	123800	202499460	2945	2945	2945	2945	0
508	20240314	123700	202499460	2945	2945	2945	2945	0
509	20240314	123600	202499460	2945	2945	2945	2945	140
510	20240314	123500	202087160	2945	2945	2945	2945	0
511	20240314	123400	202087160	2945	2945	2945	2945	0
512	20240314	123300	202087160	2945	2945	2945	2945	600
513	20240314	123200	200320160	2945	2955	2955	2945	162
514	20240314	123100	199842430	2950	2950	2950	2950	0
515	20240314	123000	199842430	2950	2950	2950	2950	0
516	20240314	122900	199842430	2950	2950	2950	2950	0
517	20240314	122800	199842430	2950	2950	2950	2950	0
518	20240314	122700	199842430	2950	2950	2950	2950	0
519	20240314	122600	199842430	2950	2950	2950	2950	16
520	20240314	122500	199795230	2960	2960	2960	2960	0
521	20240314	122400	199795230	2960	2960	2960	2960	1
522	20240314	122300	199792270	2955	2955	2955	2955	42
523	20240314	122200	199668160	2950	2950	2950	2950	1
524	20240314	122100	199665210	2955	2955	2955	2955	0
525	20240314	122000	199665210	2955	2955	2955	2955	0
526	20240314	121900	199665210	2955	2955	2955	2955	0
527	20240314	121800	199665210	2955	2955	2955	2955	0
528	20240314	121700	199665210	2955	2955	2955	2955	170
529	20240314	121600	199162860	2955	2955	2955	2955	0
530	20240314	121500	199162860	2955	2945	2955	2945	43
531	20240314	121400	199035815	2945	2950	2950	2945	1041
532	20240314	121300	195969600	2950	2950	2950	2950	0
533	20240314	121200	195969600	2950	2950	2950	2945	1051
534	20240314	121100	192873670	2955	2955	2955	2955	0
535	20240314	121000	192873670	2955	2955	2955	2955	0
536	20240314	120900	192873670	2955	2955	2955	2955	0
537	20240314	120800	192873670	2955	2955	2955	2955	0
538	20240314	120700	192873670	2955	2955	2955	2955	0
539	20240314	120600	192873670	2955	2955	2955	2955	0
540	20240314	120500	192873670	2955	2955	2955	2955	0
541	20240314	120400	192873670	2955	2955	2955	2955	0
542	20240314	120300	192873670	2955	2955	2955	2955	0
543	20240314	120200	192873670	2955	2955	2955	2955	0
544	20240314	120100	192873670	2955	2950	2955	2950	1382
545	20240314	120000	188790780	2955	2955	2955	2955	0
546	20240314	115900	188790780	2955	2955	2955	2955	3
547	20240314	115800	188781915	2955	2955	2955	2955	0
548	20240314	115700	188781915	2955	2955	2955	2955	0
549	20240314	115600	188781915	2955	2955	2955	2955	2467
550	20240314	115500	181491930	2960	2960	2960	2960	0
551	20240314	115400	181491930	2960	2960	2960	2960	0
552	20240314	115300	181491930	2960	2960	2960	2960	0
553	20240314	115200	181491930	2960	2960	2960	2960	0
554	20240314	115100	181491930	2960	2960	2960	2960	37
555	20240314	115000	181382410	2970	2970	2970	2970	0
556	20240314	114900	181382410	2970	2970	2970	2970	0
557	20240314	114800	181382410	2970	2970	2970	2970	0
558	20240314	114700	181382410	2970	2970	2970	2970	0
559	20240314	114600	181382410	2970	2970	2970	2970	0
560	20240314	114500	181382410	2970	2970	2970	2970	0
561	20240314	114400	181382410	2970	2970	2970	2970	1
562	20240314	114300	181379440	2970	2970	2970	2970	0
563	20240314	114200	181379440	2970	2970	2970	2970	0
564	20240314	114100	181379440	2970	2970	2970	2970	2
565	20240314	114000	181373500	2970	2970	2970	2970	0
566	20240314	113900	181373500	2970	2970	2970	2970	0
567	20240314	113800	181373500	2970	2960	2970	2960	71
568	20240314	113700	181163195	2960	2960	2960	2960	0
569	20240314	113600	181163195	2960	2960	2960	2960	4
570	20240314	113500	181151355	2960	2960	2960	2960	10
571	20240314	113400	181121755	2960	2960	2960	2960	106
572	20240314	113300	180807995	2950	2950	2950	2950	163
573	20240314	113200	180327145	2950	2950	2950	2950	91
574	20240314	113100	180058695	2950	2950	2950	2950	87
575	20240314	113000	179802045	2950	2950	2950	2950	0
576	20240314	112900	179802045	2950	2950	2950	2950	60
577	20240314	112800	179625045	2960	2960	2960	2960	0
578	20240314	112700	179625045	2960	2960	2960	2960	0
579	20240314	112600	179625045	2960	2960	2960	2960	0
580	20240314	112500	179625045	2960	2960	2960	2960	0
581	20240314	112400	179625045	2960	2955	2960	2955	300
582	20240314	112300	178738405	2955	2955	2955	2955	0
583	20240314	112200	178738405	2955	2955	2955	2955	0
584	20240314	112100	178738405	2955	2955	2955	2955	401
585	20240314	112000	177553450	2955	2955	2955	2955	0
586	20240314	111900	177553450	2955	2955	2955	2955	0
587	20240314	111800	177553450	2955	2955	2955	2955	0
588	20240314	111700	177553450	2955	2955	2955	2955	2
589	20240314	111600	177547540	2950	2950	2950	2950	0
590	20240314	111500	177547540	2950	2950	2950	2950	130
591	20240314	111400	177164040	2955	2955	2955	2955	0
592	20240314	111300	177164040	2955	2955	2955	2955	0
593	20240314	111200	177164040	2955	2955	2955	2955	0
594	20240314	111100	177164040	2955	2955	2955	2955	0
595	20240314	111000	177164040	2955	2955	2955	2955	0
596	20240314	110900	177164040	2955	2955	2955	2955	0
597	20240314	110800	177164040	2955	2955	2955	2955	1
598	20240314	110700	177161085	2955	2950	2955	2950	608
599	20240314	110600	175364450	2945	2945	2945	2945	0
600	20240314	110500	175364450	2945	2945	2945	2945	0
601	20240314	110400	175364450	2945	2945	2945	2945	0
602	20240314	110300	175364450	2945	2945	2945	2945	0
603	20240314	110200	175364450	2945	2945	2945	2945	0
604	20240314	110100	175364450	2945	2945	2945	2945	0
605	20240314	110000	175364450	2945	2955	2955	2945	26
606	20240314	105900	175287680	2955	2955	2955	2955	0
607	20240314	105800	175287680	2955	2955	2955	2955	0
608	20240314	105700	175287680	2955	2955	2955	2955	127
609	20240314	105600	174912395	2950	2945	2950	2945	1064
610	20240314	105500	171778740	2945	2945	2945	2945	50
611	20240314	105400	171631490	2945	2945	2945	2945	371
612	20240314	105300	170538895	2950	2950	2950	2950	1
613	20240314	105200	170535945	2945	2960	2960	2945	524
614	20240314	105100	168992750	2955	2955	2955	2955	1
615	20240314	105000	168989795	2955	2955	2955	2945	588
616	20240314	104900	167258110	2950	2950	2950	2950	92
617	20240314	104800	166986710	2975	2975	2975	2975	10
618	20240314	104700	166956960	2975	2975	2975	2975	0
619	20240314	104600	166956960	2975	2975	2975	2975	0
620	20240314	104500	166956960	2975	2975	2975	2975	0
621	20240314	104400	166956960	2975	2975	2975	2975	0
622	20240314	104300	166956960	2975	2975	2975	2975	0
623	20240314	104200	166956960	2975	2975	2975	2975	5
624	20240314	104100	166942085	2980	2980	2980	2980	0
625	20240314	104000	166942085	2980	2965	2980	2965	9
626	20240314	103900	166915355	2950	2950	2950	2950	0
627	20240314	103800	166915355	2950	2950	2950	2950	1000
628	20240314	103700	163965355	2950	2950	2950	2950	0
629	20240314	103600	163965355	2950	2950	2950	2950	0
630	20240314	103500	163965355	2950	2965	2965	2950	62
631	20240314	103400	163781645	2965	2965	2965	2965	4
632	20240314	103300	163769785	2965	2965	2965	2965	0
633	20240314	103200	163769785	2965	2965	2965	2965	0
634	20240314	103100	163769785	2965	2965	2965	2965	5
635	20240314	103000	163754960	2960	2960	2960	2960	0
636	20240314	102900	163754960	2960	2960	2960	2960	1
637	20240314	102800	163752000	2985	2985	2985	2985	0
638	20240314	102700	163752000	2985	2955	2985	2955	201
639	20240314	102600	163157170	2960	2960	2960	2960	0
640	20240314	102500	163157170	2960	2955	2960	2955	840
641	20240314	102400	160674965	2955	2945	2955	2945	8
642	20240314	102300	160651395	2945	2945	2945	2945	417
643	20240314	102200	159423330	2945	2945	2945	2945	0
644	20240314	102100	159423330	2945	2945	2945	2945	250
645	20240314	102000	158687080	2950	2950	2950	2945	740
646	20240314	101900	156507575	2945	2955	2955	2945	63
647	20240314	101800	156321880	2950	2950	2950	2945	370
648	20240314	101700	155231090	2950	2950	2950	2950	0
649	20240314	101600	155231090	2950	2950	2950	2950	0
650	20240314	101500	155231090	2950	2950	2950	2950	865
651	20240314	101400	152679340	2950	2950	2950	2945	542
652	20240314	101300	151082555	2950	2950	2950	2950	6
653	20240314	101200	151064855	2945	2945	2945	2945	0
654	20240314	101100	151064855	2945	2945	2945	2945	2011
655	20240314	101000	145142460	2945	2965	2970	2945	502
656	20240314	100900	143662180	2950	2955	2955	2950	1568
657	20240314	100800	139035345	2955	2955	2955	2955	365
658	20240314	100700	137956770	2955	2955	2955	2955	1
659	20240314	100600	137953815	2960	2970	2970	2960	4632
660	20240314	100500	124228330	2970	2970	2970	2970	10
661	20240314	100400	124198630	2980	2980	2980	2980	0
662	20240314	100300	124198630	2980	2975	2980	2975	670
663	20240314	100200	122205130	2980	2980	2980	2980	1594
664	20240314	100100	117455010	2990	2990	2990	2990	520
665	20240314	100000	115900210	2980	2980	2980	2980	0
666	20240314	095900	115900210	2980	2985	2985	2980	113
667	20240314	095800	115562955	2985	2985	2985	2985	67
668	20240314	095700	115362960	2990	2990	2990	2990	2
669	20240314	095600	115356980	2990	2985	2990	2985	427
670	20240314	095500	114082380	2985	2990	2990	2985	502
671	20240314	095400	112583900	2990	2985	2990	2985	145
672	20240314	095300	112150800	2990	2985	2990	2985	59
673	20240314	095200	111974475	2985	2985	2985	2985	3
674	20240314	095100	111965520	2985	2990	2990	2965	534
675	20240314	095000	110376860	3005	3005	3005	3005	0
676	20240314	094900	110376860	3005	3010	3010	2990	310
677	20240314	094800	109446830	2990	3015	3015	2990	663
678	20240314	094700	107455205	3015	3035	3035	3015	4239
679	20240314	094600	94632515	3080	2950	3100	2950	15725
680	20240314	094500	47296560	2955	2945	2955	2945	4
681	20240314	094400	47284760	2945	2950	2955	2945	111
682	20240314	094300	46957310	2950	2950	2950	2950	1
683	20240314	094200	46954360	2935	2935	2935	2935	0
684	20240314	094100	46954360	2935	2935	2935	2935	146
685	20240314	094000	46525850	2935	2935	2935	2935	13
686	20240314	093900	46487695	2935	2935	2935	2935	0
687	20240314	093800	46487695	2935	2935	2935	2935	0
688	20240314	093700	46487695	2935	2935	2935	2935	0
689	20240314	093600	46487695	2935	2940	2945	2935	2133
690	20240314	093500	40221010	2940	2940	2940	2940	280
691	20240314	093400	39397810	2940	2940	2945	2940	2319
692	20240314	093300	32579700	2945	2945	2945	2945	100
693	20240314	093200	32285200	2945	2945	2945	2945	1
694	20240314	093100	32282255	2935	2945	2945	2935	1906
695	20240314	093000	26688015	2945	2945	2945	2940	1311
696	20240314	092900	22832440	2955	2955	2955	2955	1
697	20240314	092800	22829485	2955	2950	2955	2950	6
698	20240314	092700	22811780	2955	2950	2955	2950	42
699	20240314	092600	22687875	2945	2955	2955	2940	1020
700	20240314	092500	19687725	2965	2965	2965	2965	0
701	20240314	092400	19687725	2965	2965	2965	2965	0
702	20240314	092300	19687725	2965	2965	2965	2965	0
703	20240314	092200	19687725	2965	2965	2965	2965	1
704	20240314	092100	19684760	2965	2965	2965	2965	0
705	20240314	092000	19684760	2965	2965	2965	2965	0
706	20240314	091900	19684760	2965	2955	2965	2955	32
707	20240314	091800	19590190	2970	2970	2970	2955	127
708	20240314	091700	19214400	2970	2960	2970	2960	372
709	20240314	091600	18113270	2970	2970	2970	2970	1
710	20240314	091500	18110300	2960	2965	2965	2960	1729
711	20240314	091400	12988835	2970	2975	2975	2970	5
712	20240314	091300	12973965	2960	2960	2960	2960	0
713	20240314	091200	12973965	2960	2960	2960	2960	0
714	20240314	091100	12973965	2960	2955	2960	2955	71
715	20240314	091000	12763810	2940	2975	2975	2940	393
716	20240314	090900	11605525	2980	2980	2980	2980	0
717	20240314	090800	11605525	2980	2980	2980	2980	1
718	20240314	090700	11602545	2990	2990	2990	2990	0
719	20240314	090600	11602545	2990	2990	2990	2990	39
720	20240314	090500	11485935	2990	2970	2990	2970	1486
721	20240314	090400	7060615	2955	2955	2955	2945	463
722	20240314	090300	5695895	2940	2955	2955	2940	300
723	20240314	090200	4810765	2975	2975	2975	2975	0
724	20240314	090100	4810765	2975	2975	2975	2975	10
725	20240314	090000	4781015	2970	2945	2970	2945	1622