KissMeData/036120/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	191000	774028125	2970	2970	2970	2970	16867
3	20240315	190900	774028125	2970	2970	2970	2970	0
4	20240315	190800	774028125	2970	2970	2970	2970	0
5	20240315	190700	774028125	2970	2970	2970	2970	0
6	20240315	190600	774028125	2970	2970	2970	2970	0
7	20240315	190500	774028125	2970	2970	2970	2970	0
8	20240315	190400	774028125	2970	2970	2970	2970	0
9	20240315	190300	774028125	2970	2970	2970	2970	0
10	20240315	190200	774028125	2970	2970	2970	2970	0
11	20240315	190100	774028125	2970	2970	2970	2970	0
12	20240315	190000	774028125	2970	2970	2970	2970	0
13	20240315	185900	774028125	2970	2970	2970	2970	0
14	20240315	185800	774028125	2970	2970	2970	2970	0
15	20240315	185700	774028125	2970	2970	2970	2970	0
16	20240315	185600	774028125	2970	2970	2970	2970	0
17	20240315	185500	774028125	2970	2970	2970	2970	0
18	20240315	185400	774028125	2970	2970	2970	2970	0
19	20240315	185300	774028125	2970	2970	2970	2970	0
20	20240315	185200	774028125	2970	2970	2970	2970	0
21	20240315	185100	774028125	2970	2970	2970	2970	0
22	20240315	185000	774028125	2970	2970	2970	2970	0
23	20240315	184900	774028125	2970	2970	2970	2970	0
24	20240315	184800	774028125	2970	2970	2970	2970	0
25	20240315	184700	774028125	2970	2970	2970	2970	0
26	20240315	184600	774028125	2970	2970	2970	2970	0
27	20240315	184500	774028125	2970	2970	2970	2970	0
28	20240315	184400	774028125	2970	2970	2970	2970	0
29	20240315	184300	774028125	2970	2970	2970	2970	0
30	20240315	184200	774028125	2970	2970	2970	2970	0
31	20240315	184100	774028125	2970	2970	2970	2970	0
32	20240315	184000	774028125	2970	2970	2970	2970	16867
33	20240315	183900	774028125	2970	2970	2970	2970	0
34	20240315	183800	774028125	2970	2970	2970	2970	0
35	20240315	183700	774028125	2970	2970	2970	2970	0
36	20240315	183600	774028125	2970	2970	2970	2970	0
37	20240315	183500	774028125	2970	2970	2970	2970	0
38	20240315	183400	774028125	2970	2970	2970	2970	0
39	20240315	183300	774028125	2970	2970	2970	2970	0
40	20240315	183200	774028125	2970	2970	2970	2970	0
41	20240315	183100	774028125	2970	2970	2970	2970	0
42	20240315	183000	774028125	2970	2970	2970	2970	0
43	20240315	182900	774028125	2970	2970	2970	2970	0
44	20240315	182800	774028125	2970	2970	2970	2970	0
45	20240315	182700	774028125	2970	2970	2970	2970	0
46	20240315	182600	774028125	2970	2970	2970	2970	0
47	20240315	182500	774028125	2970	2970	2970	2970	0
48	20240315	182400	774028125	2970	2970	2970	2970	0
49	20240315	182300	774028125	2970	2970	2970	2970	0
50	20240315	182200	774028125	2970	2970	2970	2970	0
51	20240315	182100	774028125	2970	2970	2970	2970	0
52	20240315	182000	774028125	2970	2970	2970	2970	0
53	20240315	181900	774028125	2970	2970	2970	2970	0
54	20240315	181800	774028125	2970	2970	2970	2970	0
55	20240315	181700	774028125	2970	2970	2970	2970	0
56	20240315	181600	774028125	2970	2970	2970	2970	0
57	20240315	181500	774028125	2970	2970	2970	2970	0
58	20240315	181400	774028125	2970	2970	2970	2970	0
59	20240315	181300	774028125	2970	2970	2970	2970	0
60	20240315	181200	774028125	2970	2970	2970	2970	0
61	20240315	181100	774028125	2970	2970	2970	2970	0
62	20240315	181000	774028125	2970	2970	2970	2970	16867
63	20240315	180900	774028125	2970	2970	2970	2970	0
64	20240315	180800	774028125	2970	2970	2970	2970	0
65	20240315	180700	774028125	2970	2970	2970	2970	0
66	20240315	180600	774028125	2970	2970	2970	2970	0
67	20240315	180500	774028125	2970	2970	2970	2970	0
68	20240315	180400	774028125	2970	2970	2970	2970	0
69	20240315	180300	774028125	2970	2970	2970	2970	0
70	20240315	180200	774028125	2970	2970	2970	2970	0
71	20240315	180100	774028125	2970	2970	2970	2970	0
72	20240315	180000	774028125	2970	2970	2970	2970	0
73	20240315	175900	774028125	2970	2970	2970	2970	0
74	20240315	175800	774028125	2970	2970	2970	2970	0
75	20240315	175700	774028125	2970	2970	2970	2970	0
76	20240315	175600	774028125	2970	2970	2970	2970	0
77	20240315	175500	774028125	2970	2970	2970	2970	0
78	20240315	175400	774028125	2970	2970	2970	2970	0
79	20240315	175300	774028125	2970	2970	2970	2970	0
80	20240315	175200	774028125	2970	2970	2970	2970	0
81	20240315	175100	774028125	2970	2970	2970	2970	0
82	20240315	175000	774028125	2970	2970	2970	2970	0
83	20240315	174900	774028125	2970	2970	2970	2970	0
84	20240315	174800	774028125	2970	2970	2970	2970	0
85	20240315	174700	774028125	2970	2970	2970	2970	0
86	20240315	174600	774028125	2970	2970	2970	2970	0
87	20240315	174500	774028125	2970	2970	2970	2970	0
88	20240315	174400	774028125	2970	2970	2970	2970	0
89	20240315	174300	774028125	2970	2970	2970	2970	0
90	20240315	174200	774028125	2970	2970	2970	2970	0
91	20240315	174100	774028125	2970	2970	2970	2970	0
92	20240315	174000	774028125	2970	2970	2970	2970	16867
93	20240315	173900	774028125	2970	2970	2970	2970	0
94	20240315	173800	774028125	2970	2970	2970	2970	0
95	20240315	173700	774028125	2970	2970	2970	2970	0
96	20240315	173600	774028125	2970	2970	2970	2970	0
97	20240315	173500	774028125	2970	2970	2970	2970	0
98	20240315	173400	774028125	2970	2970	2970	2970	0
99	20240315	173300	774028125	2970	2970	2970	2970	0
100	20240315	173200	774028125	2970	2970	2970	2970	0
101	20240315	173100	774028125	2970	2970	2970	2970	0
102	20240315	173000	774028125	2970	2970	2970	2970	0
103	20240315	172900	774028125	2970	2970	2970	2970	0
104	20240315	172800	774028125	2970	2970	2970	2970	0
105	20240315	172700	774028125	2970	2970	2970	2970	0
106	20240315	172600	774028125	2970	2970	2970	2970	0
107	20240315	172500	774028125	2970	2970	2970	2970	0
108	20240315	172400	774028125	2970	2970	2970	2970	0
109	20240315	172300	774028125	2970	2970	2970	2970	0
110	20240315	172200	774028125	2970	2970	2970	2970	0
111	20240315	172100	774028125	2970	2970	2970	2970	0
112	20240315	172000	774028125	2970	2970	2970	2970	0
113	20240315	171900	774028125	2970	2970	2970	2970	0
114	20240315	171800	774028125	2970	2970	2970	2970	0
115	20240315	171700	774028125	2970	2970	2970	2970	0
116	20240315	171600	774028125	2970	2970	2970	2970	0
117	20240315	171500	774028125	2970	2970	2970	2970	0
118	20240315	171400	774028125	2970	2970	2970	2970	0
119	20240315	171300	774028125	2970	2970	2970	2970	0
120	20240315	171200	774028125	2970	2970	2970	2970	0
121	20240315	171100	774028125	2970	2970	2970	2970	0
122	20240315	171000	774028125	2970	2970	2970	2970	16867
123	20240315	170900	774028125	2970	2970	2970	2970	0
124	20240315	170800	774028125	2970	2970	2970	2970	0
125	20240315	170700	774028125	2970	2970	2970	2970	0
126	20240315	170600	774028125	2970	2970	2970	2970	0
127	20240315	170500	774028125	2970	2970	2970	2970	0
128	20240315	170400	774028125	2970	2970	2970	2970	0
129	20240315	170300	774028125	2970	2970	2970	2970	0
130	20240315	170200	774028125	2970	2970	2970	2970	0
131	20240315	170100	774028125	2970	2970	2970	2970	0
132	20240315	170000	774028125	2970	2970	2970	2970	0
133	20240315	165900	774028125	2970	2970	2970	2970	0
134	20240315	165800	774028125	2970	2970	2970	2970	0
135	20240315	165700	774028125	2970	2970	2970	2970	0
136	20240315	165600	774028125	2970	2970	2970	2970	0
137	20240315	165500	774028125	2970	2970	2970	2970	0
138	20240315	165400	774028125	2970	2970	2970	2970	0
139	20240315	165300	774028125	2970	2970	2970	2970	0
140	20240315	165200	774028125	2970	2970	2970	2970	0
141	20240315	165100	774028125	2970	2970	2970	2970	0
142	20240315	165000	774028125	2970	2970	2970	2970	0
143	20240315	164900	774028125	2970	2970	2970	2970	0
144	20240315	164800	774028125	2970	2970	2970	2970	0
145	20240315	164700	774028125	2970	2970	2970	2970	0
146	20240315	164600	774028125	2970	2970	2970	2970	0
147	20240315	164500	774028125	2970	2970	2970	2970	0
148	20240315	164400	774028125	2970	2970	2970	2970	0
149	20240315	164300	774028125	2970	2970	2970	2970	0
150	20240315	164200	774028125	2970	2970	2970	2970	0
151	20240315	164100	774028125	2970	2970	2970	2970	0
152	20240315	164000	774028125	2970	2970	2970	2970	16867
153	20240315	163900	774028125	2970	2970	2970	2970	0
154	20240315	163800	774028125	2970	2970	2970	2970	0
155	20240315	163700	774028125	2970	2970	2970	2970	0
156	20240315	163600	774028125	2970	2970	2970	2970	0
157	20240315	163500	774028125	2970	2970	2970	2970	0
158	20240315	163400	774028125	2970	2970	2970	2970	0
159	20240315	163300	774028125	2970	2970	2970	2970	0
160	20240315	163200	774028125	2970	2970	2970	2970	0
161	20240315	163100	774028125	2970	2970	2970	2970	0
162	20240315	163000	774028125	2970	2970	2970	2970	0
163	20240315	162900	774028125	2970	2970	2970	2970	0
164	20240315	162800	774028125	2970	2970	2970	2970	0
165	20240315	162700	774028125	2970	2970	2970	2970	0
166	20240315	162600	774028125	2970	2970	2970	2970	0
167	20240315	162500	774028125	2970	2970	2970	2970	0
168	20240315	162400	774028125	2970	2970	2970	2970	0
169	20240315	162300	774028125	2970	2970	2970	2970	0
170	20240315	162200	774028125	2970	2970	2970	2970	0
171	20240315	162100	774028125	2970	2970	2970	2970	0
172	20240315	162000	774028125	2970	2970	2970	2970	0
173	20240315	161900	774028125	2970	2970	2970	2970	0
174	20240315	161800	774028125	2970	2970	2970	2970	0
175	20240315	161700	774028125	2970	2970	2970	2970	0
176	20240315	161600	774028125	2970	2970	2970	2970	0
177	20240315	161500	774028125	2970	2970	2970	2970	0
178	20240315	161400	774028125	2970	2970	2970	2970	0
179	20240315	161300	774028125	2970	2970	2970	2970	0
180	20240315	161200	774028125	2970	2970	2970	2970	0
181	20240315	161100	774028125	2970	2970	2970	2970	0
182	20240315	161000	774028125	2970	2970	2970	2970	16867
183	20240315	160900	774028125	2970	2970	2970	2970	0
184	20240315	160800	774028125	2970	2970	2970	2970	0
185	20240315	160700	774028125	2970	2970	2970	2970	0
186	20240315	160600	774028125	2970	2970	2970	2970	0
187	20240315	160500	774028125	2970	2970	2970	2970	0
188	20240315	160400	774028125	2970	2970	2970	2970	0
189	20240315	160300	774028125	2970	2970	2970	2970	0
190	20240315	160200	774028125	2970	2970	2970	2970	0
191	20240315	160100	774028125	2970	2970	2970	2970	0
192	20240315	160000	774028125	2970	2970	2970	2970	0
193	20240315	155900	774028125	2970	2970	2970	2970	0
194	20240315	155800	774028125	2970	2970	2970	2970	0
195	20240315	155700	774028125	2970	2970	2970	2970	0
196	20240315	155600	774028125	2970	2970	2970	2970	0
197	20240315	155500	774028125	2970	2970	2970	2970	0
198	20240315	155400	774028125	2970	2970	2970	2970	0
199	20240315	155300	774028125	2970	2970	2970	2970	0
200	20240315	155200	774028125	2970	2970	2970	2970	0
201	20240315	155100	774028125	2970	2970	2970	2970	0
202	20240315	155000	774028125	2970	2970	2970	2970	0
203	20240315	154900	774028125	2970	2970	2970	2970	0
204	20240315	154800	774028125	2970	2970	2970	2970	0
205	20240315	154700	774028125	2970	2970	2970	2970	0
206	20240315	154600	774028125	2970	2970	2970	2970	0
207	20240315	154500	774028125	2970	2970	2970	2970	0
208	20240315	154400	774028125	2970	2970	2970	2970	0
209	20240315	154300	774028125	2970	2970	2970	2970	0
210	20240315	154200	774028125	2970	2970	2970	2970	0
211	20240315	154100	774028125	2970	2970	2970	2970	0
212	20240315	154000	774028125	2970	2970	2970	2970	16867
213	20240315	153900	774028125	2970	2970	2970	2970	0
214	20240315	153800	774028125	2970	2970	2970	2970	0
215	20240315	153700	774028125	2970	2970	2970	2970	0
216	20240315	153600	774028125	2970	2970	2970	2970	0
217	20240315	153500	774028125	2970	2970	2970	2970	0
218	20240315	153400	774028125	2970	2970	2970	2970	0
219	20240315	153300	774028125	2970	2970	2970	2970	0
220	20240315	153200	774028125	2970	2970	2970	2970	0
221	20240315	153100	774028125	2970	2970	2970	2970	0
222	20240315	153000	774028125	2970	2970	2970	2970	16867
223	20240315	152900	723933135	3000	3000	3000	3000	0
224	20240315	152800	723933135	3000	3000	3000	3000	0
225	20240315	152700	723933135	3000	3000	3000	3000	0
226	20240315	152600	723933135	3000	3000	3000	3000	0
227	20240315	152500	723933135	3000	3000	3000	3000	0
228	20240315	152400	723933135	3000	3000	3000	3000	0
229	20240315	152300	723933135	3000	3000	3000	3000	0
230	20240315	152200	723933135	3000	3000	3000	3000	0
231	20240315	152100	723933135	3000	3000	3000	3000	0
232	20240315	152000	723933135	3000	3000	3000	3000	0
233	20240315	151900	723933135	3000	3000	3000	2990	1759
234	20240315	151800	718662625	3000	3000	3005	3000	138
235	20240315	151700	718248535	3000	3005	3005	3000	1869
236	20240315	151600	712640525	3015	3010	3015	3010	25
237	20240315	151500	712565155	3020	3015	3020	3000	6149
238	20240315	151400	694035105	3020	3015	3020	3015	227
239	20240315	151300	693350695	3010	3020	3020	3010	176
240	20240315	151200	692820430	3025	3025	3025	3025	345
241	20240315	151100	691776805	3025	3025	3025	3025	4
242	20240315	151000	691764705	3010	3010	3010	3010	201
243	20240315	150900	691159695	3015	3015	3015	3015	500
244	20240315	150800	689652195	3010	3025	3025	3010	2441
245	20240315	150700	682304635	3020	3020	3020	3020	2805
246	20240315	150600	673833535	3020	3015	3020	3015	289
247	20240315	150500	672961925	3015	3010	3015	3010	40
248	20240315	150400	672841475	3005	3005	3005	3005	0
249	20240315	150300	672841475	3005	3005	3005	3005	1300
250	20240315	150200	668934975	3010	3000	3010	2995	1041
251	20240315	150100	665811725	3005	3005	3005	3005	0
252	20240315	150000	665811725	3005	3005	3005	3005	0
253	20240315	145900	665811725	3005	3005	3005	3005	0
254	20240315	145800	665811725	3005	3005	3005	3005	0
255	20240315	145700	665811725	3005	3005	3005	3005	0
256	20240315	145600	665811725	3005	3000	3005	3000	266
257	20240315	145500	665013395	3000	3000	3000	3000	0
258	20240315	145400	665013395	3000	3000	3005	3000	229
259	20240315	145300	664326345	3005	3005	3005	3005	0
260	20240315	145200	664326345	3005	3005	3005	3005	370
261	20240315	145100	663214495	3010	3010	3010	3010	1997
262	20240315	145000	657203525	3015	3015	3015	3015	0
263	20240315	144900	657203525	3015	3015	3015	3015	735
264	20240315	144800	654987500	3015	3015	3015	3015	0
265	20240315	144700	654987500	3015	3015	3020	3015	31
266	20240315	144600	654893995	3015	3020	3020	3015	263
267	20240315	144500	654100570	3020	3020	3020	3020	13
268	20240315	144400	654061310	3025	3025	3025	3020	2168
269	20240315	144300	647504210	3025	3025	3025	3025	76
270	20240315	144200	647274310	3025	3025	3025	3025	1338
271	20240315	144100	643226860	3025	3030	3030	3025	208
272	20240315	144000	642596830	3030	3030	3035	3030	155
273	20240315	143900	642126785	3035	3035	3035	3030	226
274	20240315	143800	641441890	3035	3035	3035	3035	55
275	20240315	143700	641274965	3035	3030	3035	3030	161
276	20240315	143600	640786530	3030	3025	3030	3025	618
277	20240315	143500	638915545	3025	3035	3035	3025	365
278	20240315	143400	637810670	3050	3060	3065	3050	21013
279	20240315	143300	573688535	3060	3020	3060	3020	6372
280	20240315	143200	554288455	3015	3030	3045	3010	3952
281	20240315	143100	542295380	3030	3010	3040	3010	9939
282	20240315	143000	512153740	3020	3010	3020	2995	2398
283	20240315	142900	504929935	3010	3025	3030	3010	241
284	20240315	142800	504202065	3030	3005	3035	3000	17184
285	20240315	142700	452307700	3005	2990	3005	2990	5310
286	20240315	142600	436390795	2990	2990	2990	2990	220
287	20240315	142500	435732995	2985	2985	2985	2985	218
288	20240315	142400	435082265	2985	2980	2985	2980	46
289	20240315	142300	434945180	2980	2980	2980	2980	546
290	20240315	142200	433318100	2985	2985	2985	2985	0
291	20240315	142100	433318100	2985	2985	2985	2985	20
292	20240315	142000	433258400	2990	2990	2990	2990	100
293	20240315	141900	432959400	2990	2985	2990	2985	40
294	20240315	141800	432839995	2980	2980	2980	2980	0
295	20240315	141700	432839995	2980	2975	2980	2975	533
296	20240315	141600	431251660	2980	2980	2980	2980	200
297	20240315	141500	430655660	2980	2975	2980	2975	100
298	20240315	141400	430357675	2980	2980	2980	2980	0
299	20240315	141300	430357675	2980	2980	2980	2980	0
300	20240315	141200	430357675	2980	2980	2980	2980	0
301	20240315	141100	430357675	2980	2975	2980	2975	5
302	20240315	141000	430342785	2980	2980	2980	2980	0
303	20240315	140900	430342785	2980	2980	2980	2980	3
304	20240315	140800	430333845	2970	2970	2970	2970	33
305	20240315	140700	430235835	2975	2980	2980	2970	680
306	20240315	140600	428213845	2980	2980	2980	2980	33
307	20240315	140500	428115505	2980	2995	2995	2980	570
308	20240315	140400	426412440	3000	3000	3000	3000	103
309	20240315	140300	426103440	3000	2990	3000	2990	2
310	20240315	140200	426097450	2990	3000	3000	2990	370
311	20240315	140100	424987520	3000	3000	3000	3000	300
312	20240315	140000	424087520	3000	2990	3010	2990	16474
313	20240315	135900	374627845	2995	2980	2995	2980	7712
314	20240315	135800	351569960	2985	2975	2990	2975	7828
315	20240315	135700	328213225	2975	2960	2975	2960	3015
316	20240315	135600	319271400	2955	2955	2955	2955	1282
317	20240315	135500	315483090	2955	2955	2955	2955	0
318	20240315	135400	315483090	2955	2955	2955	2955	503
319	20240315	135300	313996725	2955	2955	2955	2955	1
320	20240315	135200	313993770	2955	2955	2955	2955	0
321	20240315	135100	313993770	2955	2955	2955	2955	0
322	20240315	135000	313993770	2955	2955	2955	2955	1000
323	20240315	134900	311038770	2965	2965	2965	2965	0
324	20240315	134800	311038770	2965	2965	2965	2965	463
325	20240315	134700	309665975	2960	2955	2960	2955	2368
326	20240315	134600	302660075	2955	2955	2955	2955	0
327	20240315	134500	302660075	2955	2955	2955	2955	21
328	20240315	134400	302598020	2960	2960	2960	2960	28
329	20240315	134300	302515140	2960	2955	2960	2955	269
330	20240315	134200	301719955	2950	2950	2950	2950	101
331	20240315	134100	301422005	2950	2950	2950	2950	0
332	20240315	134000	301422005	2950	2950	2950	2950	0
333	20240315	133900	301422005	2950	2950	2950	2950	7
334	20240315	133800	301401355	2950	2950	2950	2950	15
335	20240315	133700	301357105	2950	2950	2950	2950	0
336	20240315	133600	301357105	2950	2950	2950	2950	200
337	20240315	133500	300767105	2945	2945	2945	2945	1010
338	20240315	133400	297792655	2940	2940	2940	2940	0
339	20240315	133300	297792655	2940	2940	2940	2940	211
340	20240315	133200	297172315	2945	2945	2945	2945	0
341	20240315	133100	297172315	2945	2945	2945	2945	1
342	20240315	133000	297169370	2945	2945	2945	2945	20
343	20240315	132900	297110470	2945	2945	2945	2945	59
344	20240315	132800	296936715	2945	2945	2945	2945	154
345	20240315	132700	296483185	2945	2945	2945	2945	100
346	20240315	132600	296188685	2950	2950	2950	2950	0
347	20240315	132500	296188685	2950	2950	2950	2950	10
348	20240315	132400	296159185	2945	2945	2945	2945	0
349	20240315	132300	296159185	2945	2945	2945	2945	0
350	20240315	132200	296159185	2945	2945	2945	2945	0
351	20240315	132100	296159185	2945	2945	2945	2945	0
352	20240315	132000	296159185	2945	2945	2945	2945	0
353	20240315	131900	296159185	2945	2945	2945	2945	0
354	20240315	131800	296159185	2945	2945	2945	2945	5
355	20240315	131700	296144460	2950	2950	2950	2950	0
356	20240315	131600	296144460	2950	2950	2950	2950	15
357	20240315	131500	296100210	2945	2945	2945	2945	113
358	20240315	131400	295767425	2945	2945	2945	2945	0
359	20240315	131300	295767425	2945	2945	2945	2945	1
360	20240315	131200	295764480	2945	2945	2945	2945	0
361	20240315	131100	295764480	2945	2945	2945	2945	1
362	20240315	131000	295761535	2950	2950	2950	2950	0
363	20240315	130900	295761535	2950	2950	2950	2950	0
364	20240315	130800	295761535	2950	2950	2950	2950	0
365	20240315	130700	295761535	2950	2950	2950	2950	0
366	20240315	130600	295761535	2950	2950	2950	2950	0
367	20240315	130500	295761535	2950	2950	2950	2950	30
368	20240315	130400	295673035	2950	2950	2950	2950	110
369	20240315	130300	295348535	2950	2950	2950	2950	0
370	20240315	130200	295348535	2950	2950	2950	2950	10
371	20240315	130100	295319035	2950	2950	2950	2950	0
372	20240315	130000	295319035	2950	2950	2950	2950	1
373	20240315	125900	295316085	2955	2955	2955	2955	10
374	20240315	125800	295286535	2955	2955	2955	2955	6
375	20240315	125700	295268805	2955	2955	2955	2955	1
376	20240315	125600	295265850	2940	2940	2940	2940	0
377	20240315	125500	295265850	2940	2940	2940	2940	0
378	20240315	125400	295265850	2940	2940	2940	2940	0
379	20240315	125300	295265850	2940	2940	2940	2940	360
380	20240315	125200	294207450	2940	2940	2940	2940	0
381	20240315	125100	294207450	2940	2940	2940	2940	0
382	20240315	125000	294207450	2940	2940	2940	2940	17
383	20240315	124900	294157470	2940	2930	2940	2930	440
384	20240315	124800	292867270	2930	2930	2930	2930	0
385	20240315	124700	292867270	2930	2930	2930	2930	11
386	20240315	124600	292835040	2930	2930	2930	2930	1029
387	20240315	124500	289820070	2930	2930	2930	2930	0
388	20240315	124400	289820070	2930	2940	2940	2930	10000
389	20240315	124300	260507220	2945	2945	2945	2945	0
390	20240315	124200	260507220	2945	2945	2945	2945	1
391	20240315	124100	260504275	2945	2945	2945	2945	0
392	20240315	124000	260504275	2945	2945	2945	2945	0
393	20240315	123900	260504275	2945	2945	2945	2945	200
394	20240315	123800	259915275	2945	2945	2945	2945	1
395	20240315	123700	259912330	2945	2940	2945	2940	304
396	20240315	123600	259018550	2940	2940	2940	2940	316
397	20240315	123500	258089510	2935	2935	2935	2935	0
398	20240315	123400	258089510	2935	2935	2935	2935	0
399	20240315	123300	258089510	2935	2935	2935	2935	0
400	20240315	123200	258089510	2935	2935	2935	2935	56
401	20240315	123100	257925150	2935	2935	2935	2935	2
402	20240315	123000	257919280	2935	2940	2940	2935	1635
403	20240315	122900	253117380	2940	2940	2940	2940	0
404	20240315	122800	253117380	2940	2940	2940	2940	150
405	20240315	122700	252676380	2940	2940	2940	2940	931
406	20240315	122600	249939240	2945	2945	2945	2945	4322
407	20240315	122500	237210950	2950	2950	2950	2950	800
408	20240315	122400	234850950	2955	2955	2955	2955	0
409	20240315	122300	234850950	2955	2955	2955	2955	0
410	20240315	122200	234850950	2955	2955	2955	2955	0
411	20240315	122100	234850950	2955	2955	2955	2955	0
412	20240315	122000	234850950	2955	2955	2955	2955	0
413	20240315	121900	234850950	2955	2955	2955	2955	0
414	20240315	121800	234850950	2955	2955	2955	2955	0
415	20240315	121700	234850950	2955	2960	2960	2955	6102
416	20240315	121600	216798480	2960	2960	2960	2960	3
417	20240315	121500	216789600	2960	2960	2960	2960	99
418	20240315	121400	216496560	2955	2955	2955	2955	6
419	20240315	121300	216478830	2955	2955	2955	2955	2
420	20240315	121200	216472920	2955	2955	2955	2955	2
421	20240315	121100	216467010	2960	2960	2960	2960	67
422	20240315	121000	216268690	2955	2955	2955	2955	2
423	20240315	120900	216262780	2955	2955	2955	2955	3
424	20240315	120800	216253915	2955	2960	2960	2955	65
425	20240315	120700	216061530	2960	2960	2960	2960	20
426	20240315	120600	216002330	2955	2955	2955	2955	0
427	20240315	120500	216002330	2955	2955	2955	2955	0
428	20240315	120400	216002330	2955	2955	2955	2955	0
429	20240315	120300	216002330	2955	2955	2955	2955	1
430	20240315	120200	215999375	2960	2960	2960	2960	0
431	20240315	120100	215999375	2960	2960	2960	2960	10
432	20240315	120000	215969775	2960	2960	2960	2960	0
433	20240315	115900	215969775	2960	2960	2960	2960	0
434	20240315	115800	215969775	2960	2960	2960	2960	0
435	20240315	115700	215969775	2960	2960	2960	2960	0
436	20240315	115600	215969775	2960	2960	2960	2960	0
437	20240315	115500	215969775	2960	2960	2960	2960	0
438	20240315	115400	215969775	2960	2960	2960	2960	0
439	20240315	115300	215969775	2960	2960	2960	2960	201
440	20240315	115200	215374815	2960	2960	2960	2960	0
441	20240315	115100	215374815	2960	2960	2960	2960	0
442	20240315	115000	215374815	2960	2960	2960	2960	97
443	20240315	114900	215087695	2950	2950	2950	2950	0
444	20240315	114800	215087695	2950	2950	2950	2950	0
445	20240315	114700	215087695	2950	2950	2950	2950	0
446	20240315	114600	215087695	2950	2950	2950	2950	0
447	20240315	114500	215087695	2950	2950	2950	2950	100
448	20240315	114400	214792695	2960	2960	2960	2960	33
449	20240315	114300	214695015	2950	2950	2950	2950	2105
450	20240315	114200	208485265	2950	2965	2965	2950	6664
451	20240315	114100	188794370	2965	2965	2965	2965	4
452	20240315	114000	188782510	2965	2965	2965	2965	131
453	20240315	113900	188394095	2965	2965	2965	2965	0
454	20240315	113800	188394095	2965	2965	2965	2965	0
455	20240315	113700	188394095	2965	2965	2965	2965	0
456	20240315	113600	188394095	2965	2965	2965	2965	0
457	20240315	113500	188394095	2965	2965	2965	2965	0
458	20240315	113400	188394095	2965	2965	2965	2965	0
459	20240315	113300	188394095	2965	2965	2965	2965	0
460	20240315	113200	188394095	2965	2965	2965	2965	4
461	20240315	113100	188382235	2965	2965	2965	2965	8
462	20240315	113000	188358515	2965	2965	2970	2965	110
463	20240315	112900	188031865	2965	2965	2965	2965	125
464	20240315	112800	187661240	2965	2965	2965	2965	16
465	20240315	112700	187613800	2965	2965	2965	2965	0
466	20240315	112600	187613800	2965	2965	2965	2965	0
467	20240315	112500	187613800	2965	2965	2965	2965	0
468	20240315	112400	187613800	2965	2965	2965	2965	0
469	20240315	112300	187613800	2965	2965	2965	2965	0
470	20240315	112200	187613800	2965	2965	2965	2965	9
471	20240315	112100	187587115	2965	2965	2965	2965	7
472	20240315	112000	187566360	2965	2965	2965	2965	9
473	20240315	111900	187539675	2970	2960	2970	2960	194
474	20240315	111800	186965035	2960	2960	2960	2960	60
475	20240315	111700	186787435	2965	2965	2965	2965	27
476	20240315	111600	186707380	2965	2965	2965	2965	0
477	20240315	111500	186707380	2965	2965	2965	2965	142
478	20240315	111400	186286350	2965	2965	2965	2965	0
479	20240315	111300	186286350	2965	2965	2965	2965	0
480	20240315	111200	186286350	2965	2960	2965	2960	119
481	20240315	111100	185934105	2965	2965	2965	2965	303
482	20240315	111000	185035710	2970	2980	2980	2970	2
483	20240315	110900	185029760	2975	2975	2975	2975	0
484	20240315	110800	185029760	2975	2975	2975	2975	16
485	20240315	110700	184982160	2965	2965	2965	2965	501
486	20240315	110600	183496695	2980	2980	2980	2980	0
487	20240315	110500	183496695	2980	2980	2980	2980	0
488	20240315	110400	183496695	2980	2975	2980	2970	508
489	20240315	110300	181986075	2980	2975	2980	2975	14
490	20240315	110200	181944420	2980	2980	2980	2980	0
491	20240315	110100	181944420	2980	2980	2980	2980	510
492	20240315	110000	180424620	2980	2980	2980	2980	0
493	20240315	105900	180424620	2980	2980	2980	2980	5
494	20240315	105800	180409720	2980	2980	2980	2980	0
495	20240315	105700	180409720	2980	2980	2980	2980	0
496	20240315	105600	180409720	2980	2975	2980	2975	23
497	20240315	105500	180341290	2980	2975	2980	2975	3
498	20240315	105400	180332360	2980	2975	2980	2975	60
499	20240315	105300	180153855	2980	2975	2980	2975	4
500	20240315	105200	180141950	2975	2975	2975	2975	99
501	20240315	105100	179847425	2980	2980	2980	2980	0
502	20240315	105000	179847425	2980	2980	2980	2980	1
503	20240315	104900	179844445	2970	2970	2970	2970	0
504	20240315	104800	179844445	2970	2970	2970	2970	3
505	20240315	104700	179835535	2970	2975	2975	2970	80
506	20240315	104600	179597545	2975	2975	2975	2975	12
507	20240315	104500	179561845	2980	2975	2980	2975	285
508	20240315	104400	178713965	2980	2975	2980	2975	60
509	20240315	104300	178535460	2980	2980	2980	2975	105
510	20240315	104200	178222980	2980	2980	2980	2975	1508
511	20240315	104100	173736475	2980	2980	2980	2980	20
512	20240315	104000	173676875	2980	2980	2980	2980	0
513	20240315	103900	173676875	2980	2980	2980	2980	730
514	20240315	103800	171501475	2985	2985	2985	2985	0
515	20240315	103700	171501475	2985	2985	2985	2985	0
516	20240315	103600	171501475	2985	2985	2985	2985	0
517	20240315	103500	171501475	2985	2985	2985	2985	1
518	20240315	103400	171498490	2985	2985	2985	2985	5
519	20240315	103300	171483565	2985	2980	2985	2980	12
520	20240315	103200	171447755	2980	2980	2980	2980	1
521	20240315	103100	171444775	2985	2985	2985	2985	31
522	20240315	103000	171352240	2980	2985	2985	2980	22
523	20240315	102900	171286575	2990	2990	2990	2990	0
524	20240315	102800	171286575	2990	2990	2990	2990	20
525	20240315	102700	171226775	2990	2980	2990	2980	162
526	20240315	102600	170743180	2980	2980	2980	2980	1
527	20240315	102500	170740200	2980	2980	2980	2980	47
528	20240315	102400	170600140	2975	2975	2975	2975	0
529	20240315	102300	170600140	2975	2975	2975	2975	0
530	20240315	102200	170600140	2975	2975	2975	2975	0
531	20240315	102100	170600140	2975	2975	2975	2975	0
532	20240315	102000	170600140	2975	2980	2980	2970	373
533	20240315	101900	169488935	2985	2985	2985	2985	20
534	20240315	101800	169429235	2985	2980	2985	2980	701
535	20240315	101700	167336785	2970	2980	2980	2970	11
536	20240315	101600	167304105	2975	2975	2975	2975	0
537	20240315	101500	167304105	2975	2975	2975	2975	322
538	20240315	101400	166346155	2985	2985	2985	2985	0
539	20240315	101300	166346155	2985	2985	2985	2985	0
540	20240315	101200	166346155	2985	2985	2985	2985	1
541	20240315	101100	166343170	2985	2985	2985	2985	1
542	20240315	101000	166340185	2985	2985	2985	2985	159
543	20240315	100900	165865570	2985	2985	2985	2985	500
544	20240315	100800	164373070	2985	2985	2985	2985	0
545	20240315	100700	164373070	2985	2985	2985	2985	0
546	20240315	100600	164373070	2985	2985	2985	2985	0
547	20240315	100500	164373070	2985	2985	2985	2985	15
548	20240315	100400	164328295	2985	2970	2985	2970	354
549	20240315	100300	163276765	2970	2980	2985	2970	103
550	20240315	100200	162969815	2970	2970	2970	2970	0
551	20240315	100100	162969815	2970	2970	2970	2970	342
552	20240315	100000	161954075	2980	2980	2980	2980	500
553	20240315	095900	160464075	2980	2980	2980	2980	1
554	20240315	095800	160461095	2970	2970	2970	2970	10
555	20240315	095700	160431395	2980	2980	2980	2980	1
556	20240315	095600	160428415	2975	2975	2975	2975	3
557	20240315	095500	160419490	2980	2980	2980	2980	0
558	20240315	095400	160419490	2980	2980	2980	2980	0
559	20240315	095300	160419490	2980	2980	2980	2980	500
560	20240315	095200	158929490	2980	2975	2980	2975	8
561	20240315	095100	158905655	2975	2975	2975	2975	0
562	20240315	095000	158905655	2975	2975	2975	2975	19
563	20240315	094900	158849130	2970	2970	2970	2970	70
564	20240315	094800	158641230	2970	2970	2970	2970	0
565	20240315	094700	158641230	2970	2965	2970	2965	72
566	20240315	094600	158427395	2970	2975	2975	2970	251
567	20240315	094500	157681675	2980	2990	2990	2950	3453
568	20240315	094400	147453180	2980	2980	2980	2980	73
569	20240315	094300	147235640	2980	2980	2980	2980	250
570	20240315	094200	146490640	2980	2980	2980	2980	100
571	20240315	094100	146192640	2990	2990	2990	2990	1
572	20240315	094000	146189650	2985	2990	2990	2985	300
573	20240315	093900	145293150	2990	2990	2990	2985	3
574	20240315	093800	145284185	2990	2990	2990	2990	0
575	20240315	093700	145284185	2990	2990	2990	2990	0
576	20240315	093600	145284185	2990	2990	2990	2990	283
577	20240315	093500	144438015	2990	2990	2995	2985	1094
578	20240315	093400	141170530	2990	2985	2990	2985	320
579	20240315	093300	140213910	2990	2990	2990	2990	352
580	20240315	093200	139161430	2990	2990	2990	2990	18
581	20240315	093100	139107610	2995	2990	2995	2975	251
582	20240315	093000	138360045	2995	3000	3000	2995	1418
583	20240315	092900	134112060	3000	3000	3005	3000	2720
584	20240315	092800	125952050	3000	2975	3000	2975	8819
585	20240315	092700	99596575	2970	2970	2970	2970	5
586	20240315	092600	99581725	2970	2960	2970	2960	409
587	20240315	092500	98367015	2970	2970	2970	2970	0
588	20240315	092400	98367015	2970	2970	2970	2970	118
589	20240315	092300	98016555	2970	2960	2970	2955	5511
590	20240315	092200	81704075	2955	2955	2955	2955	0
591	20240315	092100	81704075	2955	2955	2955	2955	0
592	20240315	092000	81704075	2955	2955	2955	2950	1397
593	20240315	091900	77576795	2955	2960	2960	2955	4258
594	20240315	091800	64989145	2970	2960	2970	2960	560
595	20240315	091700	63331225	2960	2955	2960	2955	20
596	20240315	091600	63272035	2955	2960	2960	2955	499
597	20240315	091500	61796695	2960	2960	2960	2960	1
598	20240315	091400	61793735	2960	2960	2960	2960	0
599	20240315	091300	61793735	2960	2960	2960	2960	659
600	20240315	091200	59843095	2955	2960	2960	2955	390
601	20240315	091100	58688920	2960	2970	2970	2960	1194
602	20240315	091000	55146690	2970	2960	2980	2960	973
603	20240315	090900	52266015	2955	2950	2955	2950	44
604	20240315	090800	52136020	2950	2955	2955	2950	1000
605	20240315	090700	49185350	2950	2955	2960	2950	24
606	20240315	090600	49114515	2950	2955	2960	2950	418
607	20240315	090500	47881265	2960	2955	2960	2945	1382
608	20240315	090400	43797980	2960	2970	2970	2960	2056
609	20240315	090300	37706085	2970	2980	2980	2970	569
610	20240315	090200	36014000	2995	2975	3000	2970	6460
611	20240315	090100	16729955	2980	2960	2980	2955	2997
612	20240315	090000	7827495	2960	2955	2960	2950	2560