KissMeData/304840/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	210400	316105955	2985	2985	2985	2985	6510
3	20240321	210300	316105955	2985	2985	2985	2985	0
4	20240321	210200	316105955	2985	2985	2985	2985	0
5	20240321	210100	316105955	2985	2985	2985	2985	0
6	20240321	210000	316105955	2985	2985	2985	2985	0
7	20240321	205900	316105955	2985	2985	2985	2985	0
8	20240321	205800	316105955	2985	2985	2985	2985	0
9	20240321	205700	316105955	2985	2985	2985	2985	0
10	20240321	205600	316105955	2985	2985	2985	2985	0
11	20240321	205500	316105955	2985	2985	2985	2985	0
12	20240321	205400	316105955	2985	2985	2985	2985	0
13	20240321	205300	316105955	2985	2985	2985	2985	0
14	20240321	205200	316105955	2985	2985	2985	2985	0
15	20240321	205100	316105955	2985	2985	2985	2985	0
16	20240321	205000	316105955	2985	2985	2985	2985	0
17	20240321	204900	316105955	2985	2985	2985	2985	0
18	20240321	204800	316105955	2985	2985	2985	2985	0
19	20240321	204700	316105955	2985	2985	2985	2985	0
20	20240321	204600	316105955	2985	2985	2985	2985	0
21	20240321	204500	316105955	2985	2985	2985	2985	0
22	20240321	204400	316105955	2985	2985	2985	2985	0
23	20240321	204300	316105955	2985	2985	2985	2985	0
24	20240321	204200	316105955	2985	2985	2985	2985	0
25	20240321	204100	316105955	2985	2985	2985	2985	0
26	20240321	204000	316105955	2985	2985	2985	2985	0
27	20240321	203900	316105955	2985	2985	2985	2985	0
28	20240321	203800	316105955	2985	2985	2985	2985	0
29	20240321	203700	316105955	2985	2985	2985	2985	0
30	20240321	203600	316105955	2985	2985	2985	2985	0
31	20240321	203500	316105955	2985	2985	2985	2985	0
32	20240321	203400	316105955	2985	2985	2985	2985	6510
33	20240321	203300	316105955	2985	2985	2985	2985	0
34	20240321	203200	316105955	2985	2985	2985	2985	0
35	20240321	203100	316105955	2985	2985	2985	2985	0
36	20240321	203000	316105955	2985	2985	2985	2985	0
37	20240321	202900	316105955	2985	2985	2985	2985	0
38	20240321	202800	316105955	2985	2985	2985	2985	0
39	20240321	202700	316105955	2985	2985	2985	2985	0
40	20240321	202600	316105955	2985	2985	2985	2985	0
41	20240321	202500	316105955	2985	2985	2985	2985	0
42	20240321	202400	316105955	2985	2985	2985	2985	0
43	20240321	202300	316105955	2985	2985	2985	2985	0
44	20240321	202200	316105955	2985	2985	2985	2985	0
45	20240321	202100	316105955	2985	2985	2985	2985	0
46	20240321	202000	316105955	2985	2985	2985	2985	0
47	20240321	201900	316105955	2985	2985	2985	2985	0
48	20240321	201800	316105955	2985	2985	2985	2985	0
49	20240321	201700	316105955	2985	2985	2985	2985	0
50	20240321	201600	316105955	2985	2985	2985	2985	0
51	20240321	201500	316105955	2985	2985	2985	2985	0
52	20240321	201400	316105955	2985	2985	2985	2985	0
53	20240321	201300	316105955	2985	2985	2985	2985	0
54	20240321	201200	316105955	2985	2985	2985	2985	0
55	20240321	201100	316105955	2985	2985	2985	2985	0
56	20240321	201000	316105955	2985	2985	2985	2985	0
57	20240321	200900	316105955	2985	2985	2985	2985	0
58	20240321	200800	316105955	2985	2985	2985	2985	0
59	20240321	200700	316105955	2985	2985	2985	2985	0
60	20240321	200600	316105955	2985	2985	2985	2985	0
61	20240321	200500	316105955	2985	2985	2985	2985	0
62	20240321	200400	316105955	2985	2985	2985	2985	6510
63	20240321	200300	316105955	2985	2985	2985	2985	0
64	20240321	200200	316105955	2985	2985	2985	2985	0
65	20240321	200100	316105955	2985	2985	2985	2985	0
66	20240321	200000	316105955	2985	2985	2985	2985	0
67	20240321	195900	316105955	2985	2985	2985	2985	0
68	20240321	195800	316105955	2985	2985	2985	2985	0
69	20240321	195700	316105955	2985	2985	2985	2985	0
70	20240321	195600	316105955	2985	2985	2985	2985	0
71	20240321	195500	316105955	2985	2985	2985	2985	0
72	20240321	195400	316105955	2985	2985	2985	2985	0
73	20240321	195300	316105955	2985	2985	2985	2985	0
74	20240321	195200	316105955	2985	2985	2985	2985	0
75	20240321	195100	316105955	2985	2985	2985	2985	0
76	20240321	195000	316105955	2985	2985	2985	2985	0
77	20240321	194900	316105955	2985	2985	2985	2985	0
78	20240321	194800	316105955	2985	2985	2985	2985	0
79	20240321	194700	316105955	2985	2985	2985	2985	0
80	20240321	194600	316105955	2985	2985	2985	2985	0
81	20240321	194500	316105955	2985	2985	2985	2985	0
82	20240321	194400	316105955	2985	2985	2985	2985	0
83	20240321	194300	316105955	2985	2985	2985	2985	0
84	20240321	194200	316105955	2985	2985	2985	2985	0
85	20240321	194100	316105955	2985	2985	2985	2985	0
86	20240321	194000	316105955	2985	2985	2985	2985	0
87	20240321	193900	316105955	2985	2985	2985	2985	0
88	20240321	193800	316105955	2985	2985	2985	2985	0
89	20240321	193700	316105955	2985	2985	2985	2985	0
90	20240321	193600	316105955	2985	2985	2985	2985	0
91	20240321	193500	316105955	2985	2985	2985	2985	0
92	20240321	193400	316105955	2985	2985	2985	2985	6510
93	20240321	193300	316105955	2985	2985	2985	2985	0
94	20240321	193200	316105955	2985	2985	2985	2985	0
95	20240321	193100	316105955	2985	2985	2985	2985	0
96	20240321	193000	316105955	2985	2985	2985	2985	0
97	20240321	192900	316105955	2985	2985	2985	2985	0
98	20240321	192800	316105955	2985	2985	2985	2985	0
99	20240321	192700	316105955	2985	2985	2985	2985	0
100	20240321	192600	316105955	2985	2985	2985	2985	0
101	20240321	192500	316105955	2985	2985	2985	2985	0
102	20240321	192400	316105955	2985	2985	2985	2985	0
103	20240321	192300	316105955	2985	2985	2985	2985	0
104	20240321	192200	316105955	2985	2985	2985	2985	0
105	20240321	192100	316105955	2985	2985	2985	2985	0
106	20240321	192000	316105955	2985	2985	2985	2985	0
107	20240321	191900	316105955	2985	2985	2985	2985	0
108	20240321	191800	316105955	2985	2985	2985	2985	0
109	20240321	191700	316105955	2985	2985	2985	2985	0
110	20240321	191600	316105955	2985	2985	2985	2985	0
111	20240321	191500	316105955	2985	2985	2985	2985	0
112	20240321	191400	316105955	2985	2985	2985	2985	0
113	20240321	191300	316105955	2985	2985	2985	2985	0
114	20240321	191200	316105955	2985	2985	2985	2985	0
115	20240321	191100	316105955	2985	2985	2985	2985	0
116	20240321	191000	316105955	2985	2985	2985	2985	0
117	20240321	190900	316105955	2985	2985	2985	2985	0
118	20240321	190800	316105955	2985	2985	2985	2985	0
119	20240321	190700	316105955	2985	2985	2985	2985	0
120	20240321	190600	316105955	2985	2985	2985	2985	0
121	20240321	190500	316105955	2985	2985	2985	2985	0
122	20240321	190400	316105955	2985	2985	2985	2985	6510
123	20240321	190300	316105955	2985	2985	2985	2985	0
124	20240321	190200	316105955	2985	2985	2985	2985	0
125	20240321	190100	316105955	2985	2985	2985	2985	0
126	20240321	190000	316105955	2985	2985	2985	2985	0
127	20240321	185900	316105955	2985	2985	2985	2985	0
128	20240321	185800	316105955	2985	2985	2985	2985	0
129	20240321	185700	316105955	2985	2985	2985	2985	0
130	20240321	185600	316105955	2985	2985	2985	2985	0
131	20240321	185500	316105955	2985	2985	2985	2985	0
132	20240321	185400	316105955	2985	2985	2985	2985	0
133	20240321	185300	316105955	2985	2985	2985	2985	0
134	20240321	185200	316105955	2985	2985	2985	2985	0
135	20240321	185100	316105955	2985	2985	2985	2985	0
136	20240321	185000	316105955	2985	2985	2985	2985	0
137	20240321	184900	316105955	2985	2985	2985	2985	0
138	20240321	184800	316105955	2985	2985	2985	2985	0
139	20240321	184700	316105955	2985	2985	2985	2985	0
140	20240321	184600	316105955	2985	2985	2985	2985	0
141	20240321	184500	316105955	2985	2985	2985	2985	0
142	20240321	184400	316105955	2985	2985	2985	2985	0
143	20240321	184300	316105955	2985	2985	2985	2985	0
144	20240321	184200	316105955	2985	2985	2985	2985	0
145	20240321	184100	316105955	2985	2985	2985	2985	0
146	20240321	184000	316105955	2985	2985	2985	2985	0
147	20240321	183900	316105955	2985	2985	2985	2985	0
148	20240321	183800	316105955	2985	2985	2985	2985	0
149	20240321	183700	316105955	2985	2985	2985	2985	0
150	20240321	183600	316105955	2985	2985	2985	2985	0
151	20240321	183500	316105955	2985	2985	2985	2985	0
152	20240321	183400	316105955	2985	2985	2985	2985	6510
153	20240321	183300	316105955	2985	2985	2985	2985	0
154	20240321	183200	316105955	2985	2985	2985	2985	0
155	20240321	183100	316105955	2985	2985	2985	2985	0
156	20240321	183000	316105955	2985	2985	2985	2985	0
157	20240321	182900	316105955	2985	2985	2985	2985	0
158	20240321	182800	316105955	2985	2985	2985	2985	0
159	20240321	182700	316105955	2985	2985	2985	2985	0
160	20240321	182600	316105955	2985	2985	2985	2985	0
161	20240321	182500	316105955	2985	2985	2985	2985	0
162	20240321	182400	316105955	2985	2985	2985	2985	0
163	20240321	182300	316105955	2985	2985	2985	2985	0
164	20240321	182200	316105955	2985	2985	2985	2985	0
165	20240321	182100	316105955	2985	2985	2985	2985	0
166	20240321	182000	316105955	2985	2985	2985	2985	0
167	20240321	181900	316105955	2985	2985	2985	2985	0
168	20240321	181800	316105955	2985	2985	2985	2985	0
169	20240321	181700	316105955	2985	2985	2985	2985	0
170	20240321	181600	316105955	2985	2985	2985	2985	0
171	20240321	181500	316105955	2985	2985	2985	2985	0
172	20240321	181400	316105955	2985	2985	2985	2985	0
173	20240321	181300	316105955	2985	2985	2985	2985	0
174	20240321	181200	316105955	2985	2985	2985	2985	0
175	20240321	181100	316105955	2985	2985	2985	2985	0
176	20240321	181000	316105955	2985	2985	2985	2985	0
177	20240321	180900	316105955	2985	2985	2985	2985	0
178	20240321	180800	316105955	2985	2985	2985	2985	0
179	20240321	180700	316105955	2985	2985	2985	2985	0
180	20240321	180600	316105955	2985	2985	2985	2985	0
181	20240321	180500	316105955	2985	2985	2985	2985	0
182	20240321	180400	316105955	2985	2985	2985	2985	6510
183	20240321	180300	316105955	2985	2985	2985	2985	0
184	20240321	180200	316105955	2985	2985	2985	2985	0
185	20240321	180100	316105955	2985	2985	2985	2985	0
186	20240321	180000	316105955	2985	2985	2985	2985	0
187	20240321	175900	316105955	2985	2985	2985	2985	0
188	20240321	175800	316105955	2985	2985	2985	2985	0
189	20240321	175700	316105955	2985	2985	2985	2985	0
190	20240321	175600	316105955	2985	2985	2985	2985	0
191	20240321	175500	316105955	2985	2985	2985	2985	0
192	20240321	175400	316105955	2985	2985	2985	2985	0
193	20240321	175300	316105955	2985	2985	2985	2985	0
194	20240321	175200	316105955	2985	2985	2985	2985	0
195	20240321	175100	316105955	2985	2985	2985	2985	0
196	20240321	175000	316105955	2985	2985	2985	2985	0
197	20240321	174900	316105955	2985	2985	2985	2985	0
198	20240321	174800	316105955	2985	2985	2985	2985	0
199	20240321	174700	316105955	2985	2985	2985	2985	0
200	20240321	174600	316105955	2985	2985	2985	2985	0
201	20240321	174500	316105955	2985	2985	2985	2985	0
202	20240321	174400	316105955	2985	2985	2985	2985	0
203	20240321	174300	316105955	2985	2985	2985	2985	0
204	20240321	174200	316105955	2985	2985	2985	2985	0
205	20240321	174100	316105955	2985	2985	2985	2985	0
206	20240321	174000	316105955	2985	2985	2985	2985	0
207	20240321	173900	316105955	2985	2985	2985	2985	0
208	20240321	173800	316105955	2985	2985	2985	2985	0
209	20240321	173700	316105955	2985	2985	2985	2985	0
210	20240321	173600	316105955	2985	2985	2985	2985	0
211	20240321	173500	316105955	2985	2985	2985	2985	0
212	20240321	173400	316105955	2985	2985	2985	2985	6510
213	20240321	173300	316105955	2985	2985	2985	2985	0
214	20240321	173200	316105955	2985	2985	2985	2985	0
215	20240321	173100	316105955	2985	2985	2985	2985	0
216	20240321	173000	316105955	2985	2985	2985	2985	0
217	20240321	172900	316105955	2985	2985	2985	2985	0
218	20240321	172800	316105955	2985	2985	2985	2985	0
219	20240321	172700	316105955	2985	2985	2985	2985	0
220	20240321	172600	316105955	2985	2985	2985	2985	0
221	20240321	172500	316105955	2985	2985	2985	2985	0
222	20240321	172400	316105955	2985	2985	2985	2985	0
223	20240321	172300	316105955	2985	2985	2985	2985	0
224	20240321	172200	316105955	2985	2985	2985	2985	0
225	20240321	172100	316105955	2985	2985	2985	2985	0
226	20240321	172000	316105955	2985	2985	2985	2985	0
227	20240321	171900	316105955	2985	2985	2985	2985	0
228	20240321	171800	316105955	2985	2985	2985	2985	0
229	20240321	171700	316105955	2985	2985	2985	2985	0
230	20240321	171600	316105955	2985	2985	2985	2985	0
231	20240321	171500	316105955	2985	2985	2985	2985	0
232	20240321	171400	316105955	2985	2985	2985	2985	0
233	20240321	171300	316105955	2985	2985	2985	2985	0
234	20240321	171200	316105955	2985	2985	2985	2985	0
235	20240321	171100	316105955	2985	2985	2985	2985	0
236	20240321	171000	316105955	2985	2985	2985	2985	0
237	20240321	170900	316105955	2985	2985	2985	2985	0
238	20240321	170800	316105955	2985	2985	2985	2985	0
239	20240321	170700	316105955	2985	2985	2985	2985	0
240	20240321	170600	316105955	2985	2985	2985	2985	0
241	20240321	170500	316105955	2985	2985	2985	2985	0
242	20240321	170400	316105955	2985	2985	2985	2985	6510
243	20240321	170300	316105955	2985	2985	2985	2985	0
244	20240321	170200	316105955	2985	2985	2985	2985	0
245	20240321	170100	316105955	2985	2985	2985	2985	0
246	20240321	170000	316105955	2985	2985	2985	2985	0
247	20240321	165900	316105955	2985	2985	2985	2985	0
248	20240321	165800	316105955	2985	2985	2985	2985	0
249	20240321	165700	316105955	2985	2985	2985	2985	0
250	20240321	165600	316105955	2985	2985	2985	2985	0
251	20240321	165500	316105955	2985	2985	2985	2985	0
252	20240321	165400	316105955	2985	2985	2985	2985	0
253	20240321	165300	316105955	2985	2985	2985	2985	0
254	20240321	165200	316105955	2985	2985	2985	2985	0
255	20240321	165100	316105955	2985	2985	2985	2985	0
256	20240321	165000	316105955	2985	2985	2985	2985	0
257	20240321	164900	316105955	2985	2985	2985	2985	0
258	20240321	164800	316105955	2985	2985	2985	2985	0
259	20240321	164700	316105955	2985	2985	2985	2985	0
260	20240321	164600	316105955	2985	2985	2985	2985	0
261	20240321	164500	316105955	2985	2985	2985	2985	0
262	20240321	164400	316105955	2985	2985	2985	2985	0
263	20240321	164300	316105955	2985	2985	2985	2985	0
264	20240321	164200	316105955	2985	2985	2985	2985	0
265	20240321	164100	316105955	2985	2985	2985	2985	0
266	20240321	164000	316105955	2985	2985	2985	2985	0
267	20240321	163900	316105955	2985	2985	2985	2985	0
268	20240321	163800	316105955	2985	2985	2985	2985	0
269	20240321	163700	316105955	2985	2985	2985	2985	0
270	20240321	163600	316105955	2985	2985	2985	2985	0
271	20240321	163500	316105955	2985	2985	2985	2985	0
272	20240321	163400	316105955	2985	2985	2985	2985	6510
273	20240321	163300	316105955	2985	2985	2985	2985	0
274	20240321	163200	316105955	2985	2985	2985	2985	0
275	20240321	163100	316105955	2985	2985	2985	2985	0
276	20240321	163000	316105955	2985	2985	2985	2985	0
277	20240321	162900	316105955	2985	2985	2985	2985	0
278	20240321	162800	316105955	2985	2985	2985	2985	0
279	20240321	162700	316105955	2985	2985	2985	2985	0
280	20240321	162600	316105955	2985	2985	2985	2985	0
281	20240321	162500	316105955	2985	2985	2985	2985	0
282	20240321	162400	316105955	2985	2985	2985	2985	0
283	20240321	162300	316105955	2985	2985	2985	2985	0
284	20240321	162200	316105955	2985	2985	2985	2985	0
285	20240321	162100	316105955	2985	2985	2985	2985	0
286	20240321	162000	316105955	2985	2985	2985	2985	0
287	20240321	161900	316105955	2985	2985	2985	2985	0
288	20240321	161800	316105955	2985	2985	2985	2985	0
289	20240321	161700	316105955	2985	2985	2985	2985	0
290	20240321	161600	316105955	2985	2985	2985	2985	0
291	20240321	161500	316105955	2985	2985	2985	2985	0
292	20240321	161400	316105955	2985	2985	2985	2985	0
293	20240321	161300	316105955	2985	2985	2985	2985	0
294	20240321	161200	316105955	2985	2985	2985	2985	0
295	20240321	161100	316105955	2985	2985	2985	2985	0
296	20240321	161000	316105955	2985	2985	2985	2985	0
297	20240321	160900	316105955	2985	2985	2985	2985	0
298	20240321	160800	316105955	2985	2985	2985	2985	0
299	20240321	160700	316105955	2985	2985	2985	2985	0
300	20240321	160600	316105955	2985	2985	2985	2985	0
301	20240321	160500	316105955	2985	2985	2985	2985	0
302	20240321	160400	316105955	2985	2985	2985	2985	6510
303	20240321	160300	316105955	2985	2985	2985	2985	0
304	20240321	160200	316105955	2985	2985	2985	2985	0
305	20240321	160100	316105955	2985	2985	2985	2985	0
306	20240321	160000	316105955	2985	2985	2985	2985	0
307	20240321	155900	316105955	2985	2985	2985	2985	0
308	20240321	155800	316105955	2985	2985	2985	2985	0
309	20240321	155700	316105955	2985	2985	2985	2985	0
310	20240321	155600	316105955	2985	2985	2985	2985	0
311	20240321	155500	316105955	2985	2985	2985	2985	0
312	20240321	155400	316105955	2985	2985	2985	2985	0
313	20240321	155300	316105955	2985	2985	2985	2985	0
314	20240321	155200	316105955	2985	2985	2985	2985	0
315	20240321	155100	316105955	2985	2985	2985	2985	0
316	20240321	155000	316105955	2985	2985	2985	2985	0
317	20240321	154900	316105955	2985	2985	2985	2985	0
318	20240321	154800	316105955	2985	2985	2985	2985	0
319	20240321	154700	316105955	2985	2985	2985	2985	0
320	20240321	154600	316105955	2985	2985	2985	2985	0
321	20240321	154500	316105955	2985	2985	2985	2985	0
322	20240321	154400	316105955	2985	2985	2985	2985	0
323	20240321	154300	316105955	2985	2985	2985	2985	0
324	20240321	154200	316105955	2985	2985	2985	2985	0
325	20240321	154100	316105955	2985	2985	2985	2985	0
326	20240321	154000	316105955	2985	2985	2985	2985	0
327	20240321	153900	316105955	2985	2985	2985	2985	0
328	20240321	153800	316105955	2985	2985	2985	2985	0
329	20240321	153700	316105955	2985	2985	2985	2985	0
330	20240321	153600	316105955	2985	2985	2985	2985	0
331	20240321	153500	316105955	2985	2985	2985	2985	0
332	20240321	153400	316105955	2985	2985	2985	2985	6510
333	20240321	153300	316105955	2985	2985	2985	2985	0
334	20240321	153200	316105955	2985	2985	2985	2985	0
335	20240321	153100	316105955	2985	2985	2985	2985	0
336	20240321	153000	316105955	2985	2985	2985	2985	6510
337	20240321	152900	296673605	2975	2975	2975	2975	0
338	20240321	152800	296673605	2975	2975	2975	2975	0
339	20240321	152700	296673605	2975	2975	2975	2975	0
340	20240321	152600	296673605	2975	2975	2975	2975	0
341	20240321	152500	296673605	2975	2975	2975	2975	0
342	20240321	152400	296673605	2975	2975	2975	2975	0
343	20240321	152300	296673605	2975	2975	2975	2975	0
344	20240321	152200	296673605	2975	2975	2975	2975	0
345	20240321	152100	296673605	2975	2975	2975	2975	0
346	20240321	152000	296673605	2975	2975	2975	2975	0
347	20240321	151900	296673605	2975	2975	2975	2975	168
348	20240321	151800	296173805	2975	2975	2975	2975	101
349	20240321	151700	295873330	2975	2970	2975	2970	869
350	20240321	151600	293291805	2975	2975	2975	2975	1
351	20240321	151500	293288830	2975	2975	2975	2975	0
352	20240321	151400	293288830	2975	2975	2975	2975	0
353	20240321	151300	293288830	2975	2975	2980	2975	267
354	20240321	151200	292493205	2980	2980	2980	2980	0
355	20240321	151100	292493205	2980	2980	2980	2980	0
356	20240321	151000	292493205	2980	2980	2980	2980	0
357	20240321	150900	292493205	2980	2980	2980	2980	0
358	20240321	150800	292493205	2980	2980	2980	2980	1
359	20240321	150700	292490225	2975	2970	2980	2970	3001
360	20240321	150600	283571410	2955	2955	2955	2955	200
361	20240321	150500	282980410	2970	2970	2970	2970	0
362	20240321	150400	282980410	2970	2970	2970	2970	0
363	20240321	150300	282980410	2970	2970	2970	2970	113
364	20240321	150200	282644800	2970	2970	2970	2970	49
365	20240321	150100	282499270	2960	2960	2960	2960	637
366	20240321	150000	280613750	2970	2960	2970	2960	276
367	20240321	145900	279796750	2970	2960	2970	2960	30
368	20240321	145800	279707800	2960	2960	2960	2960	271
369	20240321	145700	278905640	2965	2965	2965	2965	0
370	20240321	145600	278905640	2965	2965	2965	2965	0
371	20240321	145500	278905640	2965	2960	2965	2960	60
372	20240321	145400	278727790	2960	2960	2960	2960	0
373	20240321	145300	278727790	2960	2960	2960	2960	0
374	20240321	145200	278727790	2960	2960	2960	2960	206
375	20240321	145100	278118030	2975	2975	2975	2975	0
376	20240321	145000	278118030	2975	2975	2975	2975	0
377	20240321	144900	278118030	2975	2975	2975	2975	0
378	20240321	144800	278118030	2975	2975	2975	2975	0
379	20240321	144700	278118030	2975	2975	2975	2975	12
380	20240321	144600	278082330	2955	2955	2955	2955	28
381	20240321	144500	277999590	2955	2955	2955	2955	0
382	20240321	144400	277999590	2955	2955	2955	2955	1
383	20240321	144300	277996635	2955	2960	2965	2955	18
384	20240321	144200	277943385	2955	2955	2955	2955	3
385	20240321	144100	277934520	2955	2955	2955	2955	187
386	20240321	144000	277381935	2965	2965	2965	2965	0
387	20240321	143900	277381935	2965	2960	2965	2960	241
388	20240321	143800	276668570	2960	2960	2960	2960	0
389	20240321	143700	276668570	2960	2960	2960	2960	1
390	20240321	143600	276665610	2965	2960	2965	2960	8
391	20240321	143500	276641925	2960	2965	2965	2960	626
392	20240321	143400	274786420	2970	2970	2970	2970	0
393	20240321	143300	274786420	2970	2970	2970	2970	35
394	20240321	143200	274682470	2970	2970	2970	2970	4
395	20240321	143100	274670590	2980	2980	2980	2980	0
396	20240321	143000	274670590	2980	2980	2980	2980	0
397	20240321	142900	274670590	2980	2980	2980	2980	0
398	20240321	142800	274670590	2980	2980	2980	2980	0
399	20240321	142700	274670590	2980	2980	2980	2980	0
400	20240321	142600	274670590	2980	2980	2980	2980	0
401	20240321	142500	274670590	2980	2980	2980	2980	0
402	20240321	142400	274670590	2980	2980	2980	2980	4
403	20240321	142300	274658670	2970	2970	2970	2970	0
404	20240321	142200	274658670	2970	2970	2970	2970	0
405	20240321	142100	274658670	2970	2970	2970	2970	0
406	20240321	142000	274658670	2970	2970	2970	2970	0
407	20240321	141900	274658670	2970	2970	2970	2970	6
408	20240321	141800	274640850	2970	2970	2970	2970	190
409	20240321	141700	274076550	2970	2975	2975	2970	35
410	20240321	141600	273972530	2980	2980	2980	2980	10
411	20240321	141500	273942730	2980	2980	2980	2980	0
412	20240321	141400	273942730	2980	2980	2980	2980	0
413	20240321	141300	273942730	2980	2980	2980	2980	0
414	20240321	141200	273942730	2980	2980	2980	2980	0
415	20240321	141100	273942730	2980	2980	2980	2980	0
416	20240321	141000	273942730	2980	2980	2980	2980	0
417	20240321	140900	273942730	2980	2980	2980	2980	49
418	20240321	140800	273796710	2980	2980	2980	2980	0
419	20240321	140700	273796710	2980	2980	2980	2980	50
420	20240321	140600	273647710	2980	2980	2980	2980	1
421	20240321	140500	273644730	2975	2975	2975	2975	0
422	20240321	140400	273644730	2975	2975	2975	2975	1
423	20240321	140300	273641755	2995	2995	2995	2995	5
424	20240321	140200	273626780	2995	2995	2995	2995	0
425	20240321	140100	273626780	2995	2995	2995	2995	55
426	20240321	140000	273462055	2995	2995	2995	2995	0
427	20240321	135900	273462055	2995	2995	2995	2995	0
428	20240321	135800	273462055	2995	2995	2995	2995	0
429	20240321	135700	273462055	2995	2995	2995	2995	1
430	20240321	135600	273459060	2975	2975	2975	2975	0
431	20240321	135500	273459060	2975	2975	2975	2975	0
432	20240321	135400	273459060	2975	2975	2975	2975	0
433	20240321	135300	273459060	2975	2975	2975	2975	0
434	20240321	135200	273459060	2975	2975	2975	2975	0
435	20240321	135100	273459060	2975	2975	2975	2975	48
436	20240321	135000	273316260	2975	2975	2975	2975	0
437	20240321	134900	273316260	2975	2980	2980	2975	152
438	20240321	134800	272863305	3000	2980	3000	2980	53
439	20240321	134700	272705345	2980	2980	2980	2980	28
440	20240321	134600	272621905	2995	2990	2995	2990	333
441	20240321	134500	271624800	2995	2995	2995	2995	0
442	20240321	134400	271624800	2995	2995	2995	2995	0
443	20240321	134300	271624800	2995	2995	2995	2995	0
444	20240321	134200	271624800	2995	2995	2995	2995	0
445	20240321	134100	271624800	2995	2995	2995	2995	0
446	20240321	134000	271624800	2995	2995	2995	2995	2548
447	20240321	133900	263993540	3000	2995	3000	2995	2
448	20240321	133800	263987545	2995	2995	2995	2995	2451
449	20240321	133700	256646800	2995	2995	2995	2995	1027
450	20240321	133600	253570935	2985	2995	2995	2985	1520
451	20240321	133500	249018725	2995	2995	2995	2995	0
452	20240321	133400	249018725	2995	2995	2995	2995	0
453	20240321	133300	249018725	2995	2995	2995	2995	0
454	20240321	133200	249018725	2995	2995	2995	2995	0
455	20240321	133100	249018725	2995	2995	2995	2995	0
456	20240321	133000	249018725	2995	2995	2995	2995	0
457	20240321	132900	249018725	2995	2995	2995	2995	10
458	20240321	132800	248988775	2985	2985	2985	2985	0
459	20240321	132700	248988775	2985	2985	2985	2985	13
460	20240321	132600	248949970	2995	2995	2995	2995	136
461	20240321	132500	248542650	2995	2990	2995	2990	131
462	20240321	132400	248150370	2995	2990	2995	2990	178
463	20240321	132300	247618145	2985	2985	2985	2985	445
464	20240321	132200	246289820	2985	2985	2985	2985	0
465	20240321	132100	246289820	2985	2985	2985	2985	0
466	20240321	132000	246289820	2985	2985	2985	2985	0
467	20240321	131900	246289820	2985	2985	2985	2985	0
468	20240321	131800	246289820	2985	2980	2985	2980	417
469	20240321	131700	245047155	2980	2975	2980	2975	10
470	20240321	131600	245017400	2970	2970	2970	2970	76
471	20240321	131500	244791680	2975	2975	2975	2975	1
472	20240321	131400	244788705	2970	2970	2970	2970	0
473	20240321	131300	244788705	2970	2970	2970	2970	0
474	20240321	131200	244788705	2970	2970	2970	2970	0
475	20240321	131100	244788705	2970	2970	2970	2970	7
476	20240321	131000	244767915	2965	2970	2970	2965	1228
477	20240321	130900	241123525	2970	2970	2970	2970	1
478	20240321	130800	241120555	2970	2970	2970	2970	266
479	20240321	130700	240330535	2970	2970	2970	2970	0
480	20240321	130600	240330535	2970	2970	2970	2970	0
481	20240321	130500	240330535	2970	2970	2970	2970	100
482	20240321	130400	240033535	2970	2970	2970	2970	949
483	20240321	130300	237215005	2970	2970	2970	2970	10
484	20240321	130200	237185305	2965	2965	2965	2965	0
485	20240321	130100	237185305	2965	2965	2965	2965	10
486	20240321	130000	237155655	2965	2965	2965	2965	0
487	20240321	125900	237155655	2965	2965	2965	2965	62
488	20240321	125800	236971825	2980	2980	2980	2980	0
489	20240321	125700	236971825	2980	2980	2980	2980	0
490	20240321	125600	236971825	2980	2980	2980	2980	60
491	20240321	125500	236793025	2985	2985	2985	2985	0
492	20240321	125400	236793025	2985	2980	2985	2980	10
493	20240321	125300	236763215	2970	2970	2970	2970	18
494	20240321	125200	236709755	2955	2955	2955	2955	0
495	20240321	125100	236709755	2955	2955	2955	2955	0
496	20240321	125000	236709755	2955	2955	2955	2955	0
497	20240321	124900	236709755	2955	2955	2955	2955	0
498	20240321	124800	236709755	2955	2955	2955	2955	0
499	20240321	124700	236709755	2955	2955	2955	2955	0
500	20240321	124600	236709755	2955	2955	2955	2955	0
501	20240321	124500	236709755	2955	2955	2955	2955	0
502	20240321	124400	236709755	2955	2955	2955	2955	0
503	20240321	124300	236709755	2955	2955	2955	2955	50
504	20240321	124200	236562005	2950	2950	2950	2950	0
505	20240321	124100	236562005	2950	2950	2950	2950	0
506	20240321	124000	236562005	2950	2950	2950	2950	0
507	20240321	123900	236562005	2950	2950	2950	2950	0
508	20240321	123800	236562005	2950	2955	2955	2950	239
509	20240321	123700	235855955	2950	2950	2950	2950	0
510	20240321	123600	235855955	2950	2950	2950	2950	0
511	20240321	123500	235855955	2950	2950	2950	2950	0
512	20240321	123400	235855955	2950	2950	2950	2950	0
513	20240321	123300	235855955	2950	2950	2950	2950	0
514	20240321	123200	235855955	2950	2950	2950	2950	0
515	20240321	123100	235855955	2950	2950	2950	2950	0
516	20240321	123000	235855955	2950	2970	2970	2950	401
517	20240321	122900	234670595	2970	2970	2970	2970	0
518	20240321	122800	234670595	2970	2970	2970	2970	0
519	20240321	122700	234670595	2970	2970	2970	2970	0
520	20240321	122600	234670595	2970	2970	2970	2970	0
521	20240321	122500	234670595	2970	2970	2970	2970	11
522	20240321	122400	234637925	2970	2970	2970	2970	0
523	20240321	122300	234637925	2970	2970	2970	2970	0
524	20240321	122200	234637925	2970	2970	2970	2970	0
525	20240321	122100	234637925	2970	2970	2970	2970	0
526	20240321	122000	234637925	2970	2970	2970	2970	30
527	20240321	121900	234548825	2970	2970	2970	2970	0
528	20240321	121800	234548825	2970	2970	2970	2970	0
529	20240321	121700	234548825	2970	2970	2970	2970	0
530	20240321	121600	234548825	2970	2965	2970	2965	500
531	20240321	121500	233064485	2975	2990	2990	2950	4171
532	20240321	121400	220749185	2990	2990	2990	2990	0
533	20240321	121300	220749185	2990	2990	2990	2990	20
534	20240321	121200	220689385	2990	2990	2990	2990	0
535	20240321	121100	220689385	2990	2990	2990	2990	0
536	20240321	121000	220689385	2990	2990	2990	2990	0
537	20240321	120900	220689385	2990	2990	2990	2990	1
538	20240321	120800	220686395	2970	2970	2970	2970	0
539	20240321	120700	220686395	2970	2980	2980	2970	67
540	20240321	120600	220486835	2980	2980	2980	2980	1
541	20240321	120500	220483855	2955	2955	2955	2955	0
542	20240321	120400	220483855	2955	2955	2955	2955	0
543	20240321	120300	220483855	2955	2955	2955	2955	0
544	20240321	120200	220483855	2955	2955	2955	2955	0
545	20240321	120100	220483855	2955	2955	2955	2955	0
546	20240321	120000	220483855	2955	2970	2970	2955	500
547	20240321	115900	219004490	2980	2980	2980	2980	0
548	20240321	115800	219004490	2980	2980	2980	2980	0
549	20240321	115700	219004490	2980	2980	2980	2980	0
550	20240321	115600	219004490	2980	2980	2980	2980	0
551	20240321	115500	219004490	2980	2980	2980	2980	8
552	20240321	115400	218980650	2970	2970	2970	2970	0
553	20240321	115300	218980650	2970	2970	2970	2970	4
554	20240321	115200	218968770	2990	2990	2990	2990	0
555	20240321	115100	218968770	2990	2990	2990	2990	0
556	20240321	115000	218968770	2990	2990	2990	2990	0
557	20240321	114900	218968770	2990	2990	2990	2990	100
558	20240321	114800	218669770	2990	2990	2990	2990	0
559	20240321	114700	218669770	2990	2980	2990	2975	5237
560	20240321	114600	203014520	2980	2980	2980	2980	0
561	20240321	114500	203014520	2980	2980	2980	2980	0
562	20240321	114400	203014520	2980	2980	2980	2980	1000
563	20240321	114300	200034520	2980	2980	2980	2980	0
564	20240321	114200	200034520	2980	2980	2980	2980	0
565	20240321	114100	200034520	2980	2980	2980	2980	256
566	20240321	114000	199271640	2980	2980	2980	2980	50
567	20240321	113900	199122640	2980	2990	2990	2980	416
568	20240321	113800	197881870	3000	3000	3000	3000	0
569	20240321	113700	197881870	3000	3000	3000	3000	0
570	20240321	113600	197881870	3000	3000	3000	3000	30
571	20240321	113500	197791870	3000	2995	3010	2995	76
572	20240321	113400	197563480	2990	2990	2990	2990	214
573	20240321	113300	196923620	2980	3010	3010	2980	4835
574	20240321	113200	182457190	3010	3005	3010	3005	2276
575	20240321	113100	175611430	3010	3000	3010	3000	414
576	20240321	113000	174367290	3010	3010	3010	3010	1
577	20240321	112900	174364280	2985	2990	3000	2985	13245
578	20240321	112800	134772095	2985	2985	2985	2985	339
579	20240321	112700	133760180	2985	2960	2985	2955	7102
580	20240321	112600	112651750	2975	2975	2975	2975	0
581	20240321	112500	112651750	2975	2975	2975	2975	0
582	20240321	112400	112651750	2975	2975	2975	2975	0
583	20240321	112300	112651750	2975	2975	2975	2975	0
584	20240321	112200	112651750	2975	2975	2975	2975	0
585	20240321	112100	112651750	2975	2975	2975	2975	30
586	20240321	112000	112562500	2975	2975	2975	2975	5
587	20240321	111900	112547625	2980	2960	2980	2960	33
588	20240321	111800	112449305	2980	2980	2980	2980	364
589	20240321	111700	111364585	2980	2975	2980	2975	2636
590	20240321	111600	103511910	2960	2970	2975	2960	503
591	20240321	111500	102022990	2960	2960	2960	2960	0
592	20240321	111400	102022990	2960	2960	2960	2960	799
593	20240321	111300	99657950	2960	2960	2960	2960	0
594	20240321	111200	99657950	2960	2960	2960	2960	313
595	20240321	111100	98731470	2960	2960	2960	2960	1000
596	20240321	111000	95771470	2960	2960	2960	2960	0
597	20240321	110900	95771470	2960	2960	2960	2960	0
598	20240321	110800	95771470	2960	2960	2960	2960	219
599	20240321	110700	95123230	2960	2960	2960	2960	360
600	20240321	110600	94057630	2960	2960	2960	2960	349
601	20240321	110500	93024590	2960	2960	2960	2960	20
602	20240321	110400	92965390	2960	2960	2960	2960	0
603	20240321	110300	92965390	2960	2960	2960	2960	1
604	20240321	110200	92962430	2960	2960	2960	2960	23
605	20240321	110100	92894350	2960	2960	2960	2960	109
606	20240321	110000	92571710	2960	2960	2960	2960	500
607	20240321	105900	91091710	2960	2965	2965	2960	3
608	20240321	105800	91082825	2975	2975	2975	2975	13
609	20240321	105700	91044150	2975	2975	2975	2975	11
610	20240321	105600	91011425	2980	2980	2980	2980	30
611	20240321	105500	90922025	2980	2980	2980	2980	198
612	20240321	105400	90331985	2980	2975	2980	2975	998
613	20240321	105300	87362885	2975	2970	2975	2970	943
614	20240321	105200	84558290	2970	2970	2970	2970	117
615	20240321	105100	84210800	2970	2975	2975	2970	884
616	20240321	105000	81584490	2970	2970	2970	2970	638
617	20240321	104900	79689630	2970	2970	2970	2970	219
618	20240321	104800	79039200	2970	2965	2970	2965	1583
619	20240321	104700	74339850	2965	2965	2965	2965	100
620	20240321	104600	74043350	2965	2965	2965	2965	1160
621	20240321	104500	70603950	2965	2965	2965	2965	0
622	20240321	104400	70603950	2965	2950	2965	2950	170
623	20240321	104300	70101025	2950	2950	2950	2950	744
624	20240321	104200	67906225	2960	2960	2960	2960	183
625	20240321	104100	67364545	2960	2955	2960	2955	842
626	20240321	104000	64872350	2955	2955	2955	2955	536
627	20240321	103900	63288470	2955	2955	2955	2955	439
628	20240321	103800	61991225	2950	2950	2955	2950	270
629	20240321	103700	61194225	2950	2950	2950	2950	86
630	20240321	103600	60940525	2950	2950	2950	2950	1322
631	20240321	103500	57040625	2950	2950	2950	2950	5
632	20240321	103400	57025875	2950	2940	2950	2940	3673
633	20240321	103300	46192245	2920	2920	2920	2920	0
634	20240321	103200	46192245	2920	2920	2920	2920	0
635	20240321	103100	46192245	2920	2920	2920	2920	0
636	20240321	103000	46192245	2920	2920	2920	2920	0
637	20240321	102900	46192245	2920	2920	2920	2920	0
638	20240321	102800	46192245	2920	2920	2920	2920	0
639	20240321	102700	46192245	2920	2920	2920	2920	0
640	20240321	102600	46192245	2920	2920	2920	2920	0
641	20240321	102500	46192245	2920	2925	2925	2920	500
642	20240321	102400	44731120	2920	2920	2920	2920	22
643	20240321	102300	44666880	2920	2920	2920	2920	0
644	20240321	102200	44666880	2920	2920	2920	2920	0
645	20240321	102100	44666880	2920	2920	2920	2920	0
646	20240321	102000	44666880	2920	2920	2920	2920	200
647	20240321	101900	44082880	2920	2920	2920	2920	0
648	20240321	101800	44082880	2920	2920	2920	2920	715
649	20240321	101700	41995080	2920	2920	2920	2920	0
650	20240321	101600	41995080	2920	2930	2930	2920	3490
651	20240321	101500	31786685	2935	2935	2935	2935	111
652	20240321	101400	31460900	2935	2935	2935	2935	0
653	20240321	101300	31460900	2935	2935	2935	2935	0
654	20240321	101200	31460900	2935	2935	2935	2935	9
655	20240321	101100	31434485	2935	2935	2935	2935	0
656	20240321	101000	31434485	2935	2935	2935	2935	0
657	20240321	100900	31434485	2935	2935	2935	2935	0
658	20240321	100800	31434485	2935	2935	2935	2935	211
659	20240321	100700	30815200	2935	2940	2940	2935	1508
660	20240321	100600	26386060	2945	2945	2945	2945	0
661	20240321	100500	26386060	2945	2945	2945	2945	254
662	20240321	100400	25638030	2940	2935	2940	2935	79
663	20240321	100300	25406020	2935	2930	2935	2930	522
664	20240321	100200	23874000	2935	2935	2935	2935	100
665	20240321	100100	23580500	2935	2935	2935	2935	0
666	20240321	100000	23580500	2935	2930	2935	2930	335
667	20240321	095900	22597450	2940	2940	2940	2940	200
668	20240321	095800	22009450	2940	2940	2940	2940	10
669	20240321	095700	21980050	2940	2940	2940	2940	0
670	20240321	095600	21980050	2940	2940	2940	2940	11
671	20240321	095500	21947710	2940	2940	2940	2940	0
672	20240321	095400	21947710	2940	2940	2940	2940	3
673	20240321	095300	21938890	2940	2940	2940	2940	116
674	20240321	095200	21597850	2940	2930	2940	2930	11
675	20240321	095100	21565600	2925	2925	2925	2925	63
676	20240321	095000	21381325	2925	2925	2925	2925	0
677	20240321	094900	21381325	2925	2930	2930	2925	186
678	20240321	094800	20837250	2935	2935	2935	2935	0
679	20240321	094700	20837250	2935	2935	2935	2935	0
680	20240321	094600	20837250	2935	2935	2935	2935	0
681	20240321	094500	20837250	2935	2935	2935	2935	264
682	20240321	094400	20062410	2935	2935	2935	2935	0
683	20240321	094300	20062410	2935	2935	2935	2935	0
684	20240321	094200	20062410	2935	2940	2940	2935	330
685	20240321	094100	19092890	2940	2940	2940	2940	105
686	20240321	094000	18784190	2940	2940	2940	2940	374
687	20240321	093900	17684630	2940	2940	2940	2940	223
688	20240321	093800	17029010	2935	2935	2940	2935	846
689	20240321	093700	14544000	2930	2935	2935	2930	496
690	20240321	093600	13088325	2930	2930	2930	2930	350
691	20240321	093500	12062825	2935	2935	2935	2935	0
692	20240321	093400	12062825	2935	2935	2935	2935	8
693	20240321	093300	12039345	2935	2930	2935	2930	43
694	20240321	093200	11913190	2920	2920	2920	2920	33
695	20240321	093100	11816830	2935	2935	2935	2935	1
696	20240321	093000	11813895	2935	2920	2935	2920	2
697	20240321	092900	11808040	2935	2935	2935	2935	6
698	20240321	092800	11790430	2935	2935	2935	2935	10
699	20240321	092700	11761080	2915	2915	2915	2915	500
700	20240321	092600	10303580	2935	2935	2935	2935	0
701	20240321	092500	10303580	2935	2935	2935	2935	0
702	20240321	092400	10303580	2935	2935	2935	2935	2
703	20240321	092300	10297710	2935	2935	2935	2935	4
704	20240321	092200	10285970	2935	2935	2935	2935	1
705	20240321	092100	10283035	2930	2930	2930	2930	300
706	20240321	092000	9404035	2940	2940	2940	2940	1
707	20240321	091900	9401095	2915	2915	2915	2915	0
708	20240321	091800	9401095	2915	2915	2915	2915	0
709	20240321	091700	9401095	2915	2915	2915	2915	0
710	20240321	091600	9401095	2915	2915	2915	2915	0
711	20240321	091500	9401095	2915	2940	2940	2915	42
712	20240321	091400	9277665	2940	2940	2940	2940	0
713	20240321	091300	9277665	2940	2940	2940	2940	10
714	20240321	091200	9248265	2940	2940	2940	2940	0
715	20240321	091100	9248265	2940	2940	2940	2940	200
716	20240321	091000	8660265	2940	2940	2940	2940	0
717	20240321	090900	8660265	2940	2940	2940	2940	2
718	20240321	090800	8654385	2915	2915	2915	2915	4
719	20240321	090700	8642725	2910	2915	2915	2910	127
720	20240321	090600	8273130	2910	2910	2910	2910	2203
721	20240321	090500	1862400	2910	2910	2910	2910	0
722	20240321	090400	1862400	2910	2910	2910	2910	0
723	20240321	090300	1862400	2910	2910	2910	2910	33
724	20240321	090200	1766370	2910	2910	2910	2910	333
725	20240321	090100	797340	2910	2910	2910	2910	122
726	20240321	090000	442320	2910	2910	2910	2910	152