KissMeData/298690/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	210200	337533700	2710	2710	2710	2710	2946
3	20240318	210100	337533700	2710	2710	2710	2710	0
4	20240318	210000	337533700	2710	2710	2710	2710	0
5	20240318	205900	337533700	2710	2710	2710	2710	0
6	20240318	205800	337533700	2710	2710	2710	2710	0
7	20240318	205700	337533700	2710	2710	2710	2710	0
8	20240318	205600	337533700	2710	2710	2710	2710	0
9	20240318	205500	337533700	2710	2710	2710	2710	0
10	20240318	205400	337533700	2710	2710	2710	2710	0
11	20240318	205300	337533700	2710	2710	2710	2710	0
12	20240318	205200	337533700	2710	2710	2710	2710	0
13	20240318	205100	337533700	2710	2710	2710	2710	0
14	20240318	205000	337533700	2710	2710	2710	2710	0
15	20240318	204900	337533700	2710	2710	2710	2710	0
16	20240318	204800	337533700	2710	2710	2710	2710	0
17	20240318	204700	337533700	2710	2710	2710	2710	0
18	20240318	204600	337533700	2710	2710	2710	2710	0
19	20240318	204500	337533700	2710	2710	2710	2710	0
20	20240318	204400	337533700	2710	2710	2710	2710	0
21	20240318	204300	337533700	2710	2710	2710	2710	0
22	20240318	204200	337533700	2710	2710	2710	2710	0
23	20240318	204100	337533700	2710	2710	2710	2710	0
24	20240318	204000	337533700	2710	2710	2710	2710	0
25	20240318	203900	337533700	2710	2710	2710	2710	0
26	20240318	203800	337533700	2710	2710	2710	2710	0
27	20240318	203700	337533700	2710	2710	2710	2710	0
28	20240318	203600	337533700	2710	2710	2710	2710	0
29	20240318	203500	337533700	2710	2710	2710	2710	0
30	20240318	203400	337533700	2710	2710	2710	2710	0
31	20240318	203300	337533700	2710	2710	2710	2710	0
32	20240318	203200	337533700	2710	2710	2710	2710	2946
33	20240318	203100	337533700	2710	2710	2710	2710	0
34	20240318	203000	337533700	2710	2710	2710	2710	0
35	20240318	202900	337533700	2710	2710	2710	2710	0
36	20240318	202800	337533700	2710	2710	2710	2710	0
37	20240318	202700	337533700	2710	2710	2710	2710	0
38	20240318	202600	337533700	2710	2710	2710	2710	0
39	20240318	202500	337533700	2710	2710	2710	2710	0
40	20240318	202400	337533700	2710	2710	2710	2710	0
41	20240318	202300	337533700	2710	2710	2710	2710	0
42	20240318	202200	337533700	2710	2710	2710	2710	0
43	20240318	202100	337533700	2710	2710	2710	2710	0
44	20240318	202000	337533700	2710	2710	2710	2710	0
45	20240318	201900	337533700	2710	2710	2710	2710	0
46	20240318	201800	337533700	2710	2710	2710	2710	0
47	20240318	201700	337533700	2710	2710	2710	2710	0
48	20240318	201600	337533700	2710	2710	2710	2710	0
49	20240318	201500	337533700	2710	2710	2710	2710	0
50	20240318	201400	337533700	2710	2710	2710	2710	0
51	20240318	201300	337533700	2710	2710	2710	2710	0
52	20240318	201200	337533700	2710	2710	2710	2710	0
53	20240318	201100	337533700	2710	2710	2710	2710	0
54	20240318	201000	337533700	2710	2710	2710	2710	0
55	20240318	200900	337533700	2710	2710	2710	2710	0
56	20240318	200800	337533700	2710	2710	2710	2710	0
57	20240318	200700	337533700	2710	2710	2710	2710	0
58	20240318	200600	337533700	2710	2710	2710	2710	0
59	20240318	200500	337533700	2710	2710	2710	2710	0
60	20240318	200400	337533700	2710	2710	2710	2710	0
61	20240318	200300	337533700	2710	2710	2710	2710	0
62	20240318	200200	337533700	2710	2710	2710	2710	2946
63	20240318	200100	337533700	2710	2710	2710	2710	0
64	20240318	200000	337533700	2710	2710	2710	2710	0
65	20240318	195900	337533700	2710	2710	2710	2710	0
66	20240318	195800	337533700	2710	2710	2710	2710	0
67	20240318	195700	337533700	2710	2710	2710	2710	0
68	20240318	195600	337533700	2710	2710	2710	2710	0
69	20240318	195500	337533700	2710	2710	2710	2710	0
70	20240318	195400	337533700	2710	2710	2710	2710	0
71	20240318	195300	337533700	2710	2710	2710	2710	0
72	20240318	195200	337533700	2710	2710	2710	2710	0
73	20240318	195100	337533700	2710	2710	2710	2710	0
74	20240318	195000	337533700	2710	2710	2710	2710	0
75	20240318	194900	337533700	2710	2710	2710	2710	0
76	20240318	194800	337533700	2710	2710	2710	2710	0
77	20240318	194700	337533700	2710	2710	2710	2710	0
78	20240318	194600	337533700	2710	2710	2710	2710	0
79	20240318	194500	337533700	2710	2710	2710	2710	0
80	20240318	194400	337533700	2710	2710	2710	2710	0
81	20240318	194300	337533700	2710	2710	2710	2710	0
82	20240318	194200	337533700	2710	2710	2710	2710	0
83	20240318	194100	337533700	2710	2710	2710	2710	0
84	20240318	194000	337533700	2710	2710	2710	2710	0
85	20240318	193900	337533700	2710	2710	2710	2710	0
86	20240318	193800	337533700	2710	2710	2710	2710	0
87	20240318	193700	337533700	2710	2710	2710	2710	0
88	20240318	193600	337533700	2710	2710	2710	2710	0
89	20240318	193500	337533700	2710	2710	2710	2710	0
90	20240318	193400	337533700	2710	2710	2710	2710	0
91	20240318	193300	337533700	2710	2710	2710	2710	0
92	20240318	193200	337533700	2710	2710	2710	2710	2946
93	20240318	193100	337533700	2710	2710	2710	2710	0
94	20240318	193000	337533700	2710	2710	2710	2710	0
95	20240318	192900	337533700	2710	2710	2710	2710	0
96	20240318	192800	337533700	2710	2710	2710	2710	0
97	20240318	192700	337533700	2710	2710	2710	2710	0
98	20240318	192600	337533700	2710	2710	2710	2710	0
99	20240318	192500	337533700	2710	2710	2710	2710	0
100	20240318	192400	337533700	2710	2710	2710	2710	0
101	20240318	192300	337533700	2710	2710	2710	2710	0
102	20240318	192200	337533700	2710	2710	2710	2710	0
103	20240318	192100	337533700	2710	2710	2710	2710	0
104	20240318	192000	337533700	2710	2710	2710	2710	0
105	20240318	191900	337533700	2710	2710	2710	2710	0
106	20240318	191800	337533700	2710	2710	2710	2710	0
107	20240318	191700	337533700	2710	2710	2710	2710	0
108	20240318	191600	337533700	2710	2710	2710	2710	0
109	20240318	191500	337533700	2710	2710	2710	2710	0
110	20240318	191400	337533700	2710	2710	2710	2710	0
111	20240318	191300	337533700	2710	2710	2710	2710	0
112	20240318	191200	337533700	2710	2710	2710	2710	0
113	20240318	191100	337533700	2710	2710	2710	2710	0
114	20240318	191000	337533700	2710	2710	2710	2710	0
115	20240318	190900	337533700	2710	2710	2710	2710	0
116	20240318	190800	337533700	2710	2710	2710	2710	0
117	20240318	190700	337533700	2710	2710	2710	2710	0
118	20240318	190600	337533700	2710	2710	2710	2710	0
119	20240318	190500	337533700	2710	2710	2710	2710	0
120	20240318	190400	337533700	2710	2710	2710	2710	0
121	20240318	190300	337533700	2710	2710	2710	2710	0
122	20240318	190200	337533700	2710	2710	2710	2710	2946
123	20240318	190100	337533700	2710	2710	2710	2710	0
124	20240318	190000	337533700	2710	2710	2710	2710	0
125	20240318	185900	337533700	2710	2710	2710	2710	0
126	20240318	185800	337533700	2710	2710	2710	2710	0
127	20240318	185700	337533700	2710	2710	2710	2710	0
128	20240318	185600	337533700	2710	2710	2710	2710	0
129	20240318	185500	337533700	2710	2710	2710	2710	0
130	20240318	185400	337533700	2710	2710	2710	2710	0
131	20240318	185300	337533700	2710	2710	2710	2710	0
132	20240318	185200	337533700	2710	2710	2710	2710	0
133	20240318	185100	337533700	2710	2710	2710	2710	0
134	20240318	185000	337533700	2710	2710	2710	2710	0
135	20240318	184900	337533700	2710	2710	2710	2710	0
136	20240318	184800	337533700	2710	2710	2710	2710	0
137	20240318	184700	337533700	2710	2710	2710	2710	0
138	20240318	184600	337533700	2710	2710	2710	2710	0
139	20240318	184500	337533700	2710	2710	2710	2710	0
140	20240318	184400	337533700	2710	2710	2710	2710	0
141	20240318	184300	337533700	2710	2710	2710	2710	0
142	20240318	184200	337533700	2710	2710	2710	2710	0
143	20240318	184100	337533700	2710	2710	2710	2710	0
144	20240318	184000	337533700	2710	2710	2710	2710	0
145	20240318	183900	337533700	2710	2710	2710	2710	0
146	20240318	183800	337533700	2710	2710	2710	2710	0
147	20240318	183700	337533700	2710	2710	2710	2710	0
148	20240318	183600	337533700	2710	2710	2710	2710	0
149	20240318	183500	337533700	2710	2710	2710	2710	0
150	20240318	183400	337533700	2710	2710	2710	2710	0
151	20240318	183300	337533700	2710	2710	2710	2710	0
152	20240318	183200	337533700	2710	2710	2710	2710	2946
153	20240318	183100	337533700	2710	2710	2710	2710	0
154	20240318	183000	337533700	2710	2710	2710	2710	0
155	20240318	182900	337533700	2710	2710	2710	2710	0
156	20240318	182800	337533700	2710	2710	2710	2710	0
157	20240318	182700	337533700	2710	2710	2710	2710	0
158	20240318	182600	337533700	2710	2710	2710	2710	0
159	20240318	182500	337533700	2710	2710	2710	2710	0
160	20240318	182400	337533700	2710	2710	2710	2710	0
161	20240318	182300	337533700	2710	2710	2710	2710	0
162	20240318	182200	337533700	2710	2710	2710	2710	0
163	20240318	182100	337533700	2710	2710	2710	2710	0
164	20240318	182000	337533700	2710	2710	2710	2710	0
165	20240318	181900	337533700	2710	2710	2710	2710	0
166	20240318	181800	337533700	2710	2710	2710	2710	0
167	20240318	181700	337533700	2710	2710	2710	2710	0
168	20240318	181600	337533700	2710	2710	2710	2710	0
169	20240318	181500	337533700	2710	2710	2710	2710	0
170	20240318	181400	337533700	2710	2710	2710	2710	0
171	20240318	181300	337533700	2710	2710	2710	2710	0
172	20240318	181200	337533700	2710	2710	2710	2710	0
173	20240318	181100	337533700	2710	2710	2710	2710	0
174	20240318	181000	337533700	2710	2710	2710	2710	0
175	20240318	180900	337533700	2710	2710	2710	2710	0
176	20240318	180800	337533700	2710	2710	2710	2710	0
177	20240318	180700	337533700	2710	2710	2710	2710	0
178	20240318	180600	337533700	2710	2710	2710	2710	0
179	20240318	180500	337533700	2710	2710	2710	2710	0
180	20240318	180400	337533700	2710	2710	2710	2710	0
181	20240318	180300	337533700	2710	2710	2710	2710	0
182	20240318	180200	337533700	2710	2710	2710	2710	2946
183	20240318	180100	337533700	2710	2710	2710	2710	0
184	20240318	180000	337533700	2710	2710	2710	2710	0
185	20240318	175900	337533700	2710	2710	2710	2710	0
186	20240318	175800	337533700	2710	2710	2710	2710	0
187	20240318	175700	337533700	2710	2710	2710	2710	0
188	20240318	175600	337533700	2710	2710	2710	2710	0
189	20240318	175500	337533700	2710	2710	2710	2710	0
190	20240318	175400	337533700	2710	2710	2710	2710	0
191	20240318	175300	337533700	2710	2710	2710	2710	0
192	20240318	175200	337533700	2710	2710	2710	2710	0
193	20240318	175100	337533700	2710	2710	2710	2710	0
194	20240318	175000	337533700	2710	2710	2710	2710	0
195	20240318	174900	337533700	2710	2710	2710	2710	0
196	20240318	174800	337533700	2710	2710	2710	2710	0
197	20240318	174700	337533700	2710	2710	2710	2710	0
198	20240318	174600	337533700	2710	2710	2710	2710	0
199	20240318	174500	337533700	2710	2710	2710	2710	0
200	20240318	174400	337533700	2710	2710	2710	2710	0
201	20240318	174300	337533700	2710	2710	2710	2710	0
202	20240318	174200	337533700	2710	2710	2710	2710	0
203	20240318	174100	337533700	2710	2710	2710	2710	0
204	20240318	174000	337533700	2710	2710	2710	2710	0
205	20240318	173900	337533700	2710	2710	2710	2710	0
206	20240318	173800	337533700	2710	2710	2710	2710	0
207	20240318	173700	337533700	2710	2710	2710	2710	0
208	20240318	173600	337533700	2710	2710	2710	2710	0
209	20240318	173500	337533700	2710	2710	2710	2710	0
210	20240318	173400	337533700	2710	2710	2710	2710	0
211	20240318	173300	337533700	2710	2710	2710	2710	0
212	20240318	173200	337533700	2710	2710	2710	2710	2946
213	20240318	173100	337533700	2710	2710	2710	2710	0
214	20240318	173000	337533700	2710	2710	2710	2710	0
215	20240318	172900	337533700	2710	2710	2710	2710	0
216	20240318	172800	337533700	2710	2710	2710	2710	0
217	20240318	172700	337533700	2710	2710	2710	2710	0
218	20240318	172600	337533700	2710	2710	2710	2710	0
219	20240318	172500	337533700	2710	2710	2710	2710	0
220	20240318	172400	337533700	2710	2710	2710	2710	0
221	20240318	172300	337533700	2710	2710	2710	2710	0
222	20240318	172200	337533700	2710	2710	2710	2710	0
223	20240318	172100	337533700	2710	2710	2710	2710	0
224	20240318	172000	337533700	2710	2710	2710	2710	0
225	20240318	171900	337533700	2710	2710	2710	2710	0
226	20240318	171800	337533700	2710	2710	2710	2710	0
227	20240318	171700	337533700	2710	2710	2710	2710	0
228	20240318	171600	337533700	2710	2710	2710	2710	0
229	20240318	171500	337533700	2710	2710	2710	2710	0
230	20240318	171400	337533700	2710	2710	2710	2710	0
231	20240318	171300	337533700	2710	2710	2710	2710	0
232	20240318	171200	337533700	2710	2710	2710	2710	0
233	20240318	171100	337533700	2710	2710	2710	2710	0
234	20240318	171000	337533700	2710	2710	2710	2710	0
235	20240318	170900	337533700	2710	2710	2710	2710	0
236	20240318	170800	337533700	2710	2710	2710	2710	0
237	20240318	170700	337533700	2710	2710	2710	2710	0
238	20240318	170600	337533700	2710	2710	2710	2710	0
239	20240318	170500	337533700	2710	2710	2710	2710	0
240	20240318	170400	337533700	2710	2710	2710	2710	0
241	20240318	170300	337533700	2710	2710	2710	2710	0
242	20240318	170200	337533700	2710	2710	2710	2710	2946
243	20240318	170100	337533700	2710	2710	2710	2710	0
244	20240318	170000	337533700	2710	2710	2710	2710	0
245	20240318	165900	337533700	2710	2710	2710	2710	0
246	20240318	165800	337533700	2710	2710	2710	2710	0
247	20240318	165700	337533700	2710	2710	2710	2710	0
248	20240318	165600	337533700	2710	2710	2710	2710	0
249	20240318	165500	337533700	2710	2710	2710	2710	0
250	20240318	165400	337533700	2710	2710	2710	2710	0
251	20240318	165300	337533700	2710	2710	2710	2710	0
252	20240318	165200	337533700	2710	2710	2710	2710	0
253	20240318	165100	337533700	2710	2710	2710	2710	0
254	20240318	165000	337533700	2710	2710	2710	2710	0
255	20240318	164900	337533700	2710	2710	2710	2710	0
256	20240318	164800	337533700	2710	2710	2710	2710	0
257	20240318	164700	337533700	2710	2710	2710	2710	0
258	20240318	164600	337533700	2710	2710	2710	2710	0
259	20240318	164500	337533700	2710	2710	2710	2710	0
260	20240318	164400	337533700	2710	2710	2710	2710	0
261	20240318	164300	337533700	2710	2710	2710	2710	0
262	20240318	164200	337533700	2710	2710	2710	2710	0
263	20240318	164100	337533700	2710	2710	2710	2710	0
264	20240318	164000	337533700	2710	2710	2710	2710	0
265	20240318	163900	337533700	2710	2710	2710	2710	0
266	20240318	163800	337533700	2710	2710	2710	2710	0
267	20240318	163700	337533700	2710	2710	2710	2710	0
268	20240318	163600	337533700	2710	2710	2710	2710	0
269	20240318	163500	337533700	2710	2710	2710	2710	0
270	20240318	163400	337533700	2710	2710	2710	2710	0
271	20240318	163300	337533700	2710	2710	2710	2710	0
272	20240318	163200	337533700	2710	2710	2710	2710	2946
273	20240318	163100	337533700	2710	2710	2710	2710	0
274	20240318	163000	337533700	2710	2710	2710	2710	0
275	20240318	162900	337533700	2710	2710	2710	2710	0
276	20240318	162800	337533700	2710	2710	2710	2710	0
277	20240318	162700	337533700	2710	2710	2710	2710	0
278	20240318	162600	337533700	2710	2710	2710	2710	0
279	20240318	162500	337533700	2710	2710	2710	2710	0
280	20240318	162400	337533700	2710	2710	2710	2710	0
281	20240318	162300	337533700	2710	2710	2710	2710	0
282	20240318	162200	337533700	2710	2710	2710	2710	0
283	20240318	162100	337533700	2710	2710	2710	2710	0
284	20240318	162000	337533700	2710	2710	2710	2710	0
285	20240318	161900	337533700	2710	2710	2710	2710	0
286	20240318	161800	337533700	2710	2710	2710	2710	0
287	20240318	161700	337533700	2710	2710	2710	2710	0
288	20240318	161600	337533700	2710	2710	2710	2710	0
289	20240318	161500	337533700	2710	2710	2710	2710	0
290	20240318	161400	337533700	2710	2710	2710	2710	0
291	20240318	161300	337533700	2710	2710	2710	2710	0
292	20240318	161200	337533700	2710	2710	2710	2710	0
293	20240318	161100	337533700	2710	2710	2710	2710	0
294	20240318	161000	337533700	2710	2710	2710	2710	0
295	20240318	160900	337533700	2710	2710	2710	2710	0
296	20240318	160800	337533700	2710	2710	2710	2710	0
297	20240318	160700	337533700	2710	2710	2710	2710	0
298	20240318	160600	337533700	2710	2710	2710	2710	0
299	20240318	160500	337533700	2710	2710	2710	2710	0
300	20240318	160400	337533700	2710	2710	2710	2710	0
301	20240318	160300	337533700	2710	2710	2710	2710	0
302	20240318	160200	337533700	2710	2710	2710	2710	2946
303	20240318	160100	337533700	2710	2710	2710	2710	0
304	20240318	160000	337533700	2710	2710	2710	2710	0
305	20240318	155900	337533700	2710	2710	2710	2710	0
306	20240318	155800	337533700	2710	2710	2710	2710	0
307	20240318	155700	337533700	2710	2710	2710	2710	0
308	20240318	155600	337533700	2710	2710	2710	2710	0
309	20240318	155500	337533700	2710	2710	2710	2710	0
310	20240318	155400	337533700	2710	2710	2710	2710	0
311	20240318	155300	337533700	2710	2710	2710	2710	0
312	20240318	155200	337533700	2710	2710	2710	2710	0
313	20240318	155100	337533700	2710	2710	2710	2710	0
314	20240318	155000	337533700	2710	2710	2710	2710	0
315	20240318	154900	337533700	2710	2710	2710	2710	0
316	20240318	154800	337533700	2710	2710	2710	2710	0
317	20240318	154700	337533700	2710	2710	2710	2710	0
318	20240318	154600	337533700	2710	2710	2710	2710	0
319	20240318	154500	337533700	2710	2710	2710	2710	0
320	20240318	154400	337533700	2710	2710	2710	2710	0
321	20240318	154300	337533700	2710	2710	2710	2710	0
322	20240318	154200	337533700	2710	2710	2710	2710	0
323	20240318	154100	337533700	2710	2710	2710	2710	0
324	20240318	154000	337533700	2710	2710	2710	2710	0
325	20240318	153900	337533700	2710	2710	2710	2710	0
326	20240318	153800	337533700	2710	2710	2710	2710	0
327	20240318	153700	337533700	2710	2710	2710	2710	0
328	20240318	153600	337533700	2710	2710	2710	2710	0
329	20240318	153500	337533700	2710	2710	2710	2710	0
330	20240318	153400	337533700	2710	2710	2710	2710	0
331	20240318	153300	337533700	2710	2710	2710	2710	0
332	20240318	153200	337533700	2710	2710	2710	2710	2946
333	20240318	153100	337533700	2710	2710	2710	2710	0
334	20240318	153000	337533700	2710	2710	2710	2710	2946
335	20240318	152900	329550040	2710	2710	2710	2710	0
336	20240318	152800	329550040	2710	2710	2710	2710	0
337	20240318	152700	329550040	2710	2710	2710	2710	0
338	20240318	152600	329550040	2710	2710	2710	2710	0
339	20240318	152500	329550040	2710	2710	2710	2710	0
340	20240318	152400	329550040	2710	2710	2710	2710	0
341	20240318	152300	329550040	2710	2710	2710	2710	0
342	20240318	152200	329550040	2710	2710	2710	2710	0
343	20240318	152100	329550040	2710	2710	2710	2710	0
344	20240318	152000	329550040	2710	2710	2710	2710	0
345	20240318	151900	329550040	2710	2715	2715	2710	23
346	20240318	151800	329487655	2715	2715	2715	2715	0
347	20240318	151700	329487655	2715	2715	2715	2715	0
348	20240318	151600	329487655	2715	2715	2715	2715	40
349	20240318	151500	329379055	2710	2715	2715	2710	569
350	20240318	151400	327836065	2715	2715	2715	2715	0
351	20240318	151300	327836065	2715	2710	2715	2710	85
352	20240318	151200	327605295	2715	2715	2715	2715	0
353	20240318	151100	327605295	2715	2715	2715	2715	0
354	20240318	151000	327605295	2715	2715	2715	2715	0
355	20240318	150900	327605295	2715	2715	2715	2715	37
356	20240318	150800	327504840	2715	2715	2715	2715	16
357	20240318	150700	327461400	2715	2715	2715	2715	5
358	20240318	150600	327447825	2715	2710	2715	2710	5627
359	20240318	150500	312198080	2710	2710	2710	2710	0
360	20240318	150400	312198080	2710	2710	2710	2710	5005
361	20240318	150300	298634530	2695	2695	2695	2695	0
362	20240318	150200	298634530	2695	2695	2695	2695	0
363	20240318	150100	298634530	2695	2695	2695	2695	0
364	20240318	150000	298634530	2695	2695	2695	2695	0
365	20240318	145900	298634530	2695	2700	2700	2695	4137
366	20240318	145800	287465130	2695	2695	2695	2695	7
367	20240318	145700	287446265	2695	2695	2695	2695	0
368	20240318	145600	287446265	2695	2695	2695	2695	0
369	20240318	145500	287446265	2695	2700	2700	2695	120
370	20240318	145400	287122860	2695	2695	2695	2695	9
371	20240318	145300	287098605	2695	2690	2695	2690	1058
372	20240318	145200	284252580	2690	2690	2690	2690	1667
373	20240318	145100	279768350	2690	2690	2690	2690	0
374	20240318	145000	279768350	2690	2690	2690	2690	24
375	20240318	144900	279703790	2690	2690	2690	2690	0
376	20240318	144800	279703790	2690	2690	2690	2690	0
377	20240318	144700	279703790	2690	2690	2690	2690	0
378	20240318	144600	279703790	2690	2690	2690	2690	107
379	20240318	144500	279415960	2685	2685	2685	2685	53
380	20240318	144400	279273655	2690	2690	2690	2690	0
381	20240318	144300	279273655	2690	2690	2690	2690	0
382	20240318	144200	279273655	2690	2690	2690	2690	11378
383	20240318	144100	248666835	2690	2690	2690	2690	0
384	20240318	144000	248666835	2690	2690	2690	2690	0
385	20240318	143900	248666835	2690	2690	2690	2690	0
386	20240318	143800	248666835	2690	2690	2690	2690	0
387	20240318	143700	248666835	2690	2690	2690	2690	0
388	20240318	143600	248666835	2690	2690	2690	2690	500
389	20240318	143500	247321835	2690	2690	2690	2690	159
390	20240318	143400	246894125	2690	2690	2690	2690	650
391	20240318	143300	245145625	2695	2695	2695	2695	0
392	20240318	143200	245145625	2695	2695	2695	2695	401
393	20240318	143100	244064930	2695	2695	2695	2695	181
394	20240318	143000	243577135	2695	2695	2695	2695	0
395	20240318	142900	243577135	2695	2695	2695	2695	0
396	20240318	142800	243577135	2695	2695	2695	2695	0
397	20240318	142700	243577135	2695	2695	2695	2695	308
398	20240318	142600	242747075	2695	2700	2700	2695	101
399	20240318	142500	242474875	2700	2700	2700	2700	1
400	20240318	142400	242472175	2700	2700	2700	2700	665
401	20240318	142300	240676675	2700	2700	2700	2700	0
402	20240318	142200	240676675	2700	2700	2700	2700	1898
403	20240318	142100	235552075	2700	2700	2700	2700	55
404	20240318	142000	235403575	2700	2700	2700	2700	737
405	20240318	141900	233413675	2700	2700	2700	2700	0
406	20240318	141800	233413675	2700	2700	2700	2700	404
407	20240318	141700	232322875	2700	2700	2700	2700	0
408	20240318	141600	232322875	2700	2700	2700	2700	0
409	20240318	141500	232322875	2700	2700	2700	2695	70
410	20240318	141400	232133975	2700	2700	2700	2700	250
411	20240318	141300	231458975	2700	2700	2700	2700	131
412	20240318	141200	231105275	2695	2695	2695	2695	0
413	20240318	141100	231105275	2695	2695	2695	2695	0
414	20240318	141000	231105275	2695	2690	2695	2690	584
415	20240318	140900	229533895	2695	2695	2695	2695	100
416	20240318	140800	229264395	2695	2695	2695	2695	1
417	20240318	140700	229261700	2695	2695	2695	2695	0
418	20240318	140600	229261700	2695	2695	2695	2695	0
419	20240318	140500	229261700	2695	2695	2695	2695	0
420	20240318	140400	229261700	2695	2695	2695	2695	12
421	20240318	140300	229229360	2695	2695	2695	2695	0
422	20240318	140200	229229360	2695	2695	2695	2695	1103
423	20240318	140100	226256775	2695	2695	2695	2695	27
424	20240318	140000	226184010	2695	2695	2695	2695	0
425	20240318	135900	226184010	2695	2695	2695	2695	500
426	20240318	135800	224836510	2695	2695	2695	2695	0
427	20240318	135700	224836510	2695	2695	2695	2695	141
428	20240318	135600	224456515	2695	2695	2695	2695	0
429	20240318	135500	224456515	2695	2695	2695	2695	0
430	20240318	135400	224456515	2695	2695	2695	2695	0
431	20240318	135300	224456515	2695	2695	2695	2695	0
432	20240318	135200	224456515	2695	2695	2695	2695	0
433	20240318	135100	224456515	2695	2695	2695	2695	333
434	20240318	135000	223559080	2695	2695	2695	2695	0
435	20240318	134900	223559080	2695	2695	2695	2695	1
436	20240318	134800	223556385	2700	2700	2700	2700	0
437	20240318	134700	223556385	2700	2700	2700	2700	219
438	20240318	134600	222965085	2700	2700	2700	2700	0
439	20240318	134500	222965085	2700	2700	2700	2700	18
440	20240318	134400	222916485	2700	2695	2700	2695	104
441	20240318	134300	222635690	2700	2700	2700	2700	0
442	20240318	134200	222635690	2700	2700	2700	2700	0
443	20240318	134100	222635690	2700	2700	2700	2700	400
444	20240318	134000	221555690	2700	2700	2700	2700	2
445	20240318	133900	221550290	2700	2700	2700	2700	9
446	20240318	133800	221525990	2700	2700	2700	2700	0
447	20240318	133700	221525990	2700	2700	2700	2700	0
448	20240318	133600	221525990	2700	2700	2700	2700	5
449	20240318	133500	221512490	2700	2700	2700	2700	308
450	20240318	133400	220680890	2695	2695	2695	2695	0
451	20240318	133300	220680890	2695	2695	2695	2695	0
452	20240318	133200	220680890	2695	2695	2695	2695	12
453	20240318	133100	220648550	2695	2695	2695	2695	0
454	20240318	133000	220648550	2695	2695	2695	2695	0
455	20240318	132900	220648550	2695	2695	2695	2695	0
456	20240318	132800	220648550	2695	2695	2695	2695	0
457	20240318	132700	220648550	2695	2695	2695	2695	0
458	20240318	132600	220648550	2695	2695	2695	2695	0
459	20240318	132500	220648550	2695	2700	2700	2695	251
460	20240318	132400	219971100	2695	2695	2695	2695	1
461	20240318	132300	219968405	2700	2700	2700	2700	17
462	20240318	132200	219922505	2700	2700	2700	2700	26
463	20240318	132100	219852305	2700	2700	2700	2700	5
464	20240318	132000	219838805	2700	2700	2700	2700	5
465	20240318	131900	219825305	2700	2700	2700	2700	208
466	20240318	131800	219263705	2700	2700	2700	2700	0
467	20240318	131700	219263705	2700	2700	2700	2700	25
468	20240318	131600	219196205	2700	2700	2700	2700	0
469	20240318	131500	219196205	2700	2700	2700	2700	0
470	20240318	131400	219196205	2700	2700	2700	2700	0
471	20240318	131300	219196205	2700	2700	2700	2700	0
472	20240318	131200	219196205	2700	2700	2700	2700	200
473	20240318	131100	218656205	2700	2700	2700	2700	325
474	20240318	131000	217778705	2700	2700	2700	2700	0
475	20240318	130900	217778705	2700	2700	2700	2700	1
476	20240318	130800	217776005	2700	2700	2700	2700	0
477	20240318	130700	217776005	2700	2700	2700	2700	1
478	20240318	130600	217773305	2695	2695	2695	2695	0
479	20240318	130500	217773305	2695	2695	2695	2695	0
480	20240318	130400	217773305	2695	2695	2695	2695	0
481	20240318	130300	217773305	2695	2695	2695	2695	0
482	20240318	130200	217773305	2695	2695	2695	2695	65
483	20240318	130100	217598130	2695	2695	2695	2695	333
484	20240318	130000	216700695	2695	2695	2695	2695	74
485	20240318	125900	216501265	2695	2695	2695	2695	0
486	20240318	125800	216501265	2695	2695	2695	2695	2084
487	20240318	125700	210884885	2695	2695	2695	2695	0
488	20240318	125600	210884885	2695	2700	2700	2695	8
489	20240318	125500	210863300	2700	2700	2700	2700	0
490	20240318	125400	210863300	2700	2700	2700	2700	0
491	20240318	125300	210863300	2700	2700	2700	2700	5
492	20240318	125200	210849800	2700	2700	2700	2700	15
493	20240318	125100	210809300	2700	2700	2700	2700	57
494	20240318	125000	210655400	2700	2700	2700	2700	8
495	20240318	124900	210633800	2700	2700	2700	2700	0
496	20240318	124800	210633800	2700	2700	2700	2700	0
497	20240318	124700	210633800	2700	2700	2700	2700	2
498	20240318	124600	210628400	2700	2700	2700	2700	1041
499	20240318	124500	207817700	2700	2700	2700	2700	1
500	20240318	124400	207815000	2700	2700	2700	2700	0
501	20240318	124300	207815000	2700	2700	2700	2700	232
502	20240318	124200	207188600	2700	2700	2700	2700	0
503	20240318	124100	207188600	2700	2700	2700	2700	0
504	20240318	124000	207188600	2700	2700	2700	2700	3
505	20240318	123900	207180500	2700	2700	2700	2700	0
506	20240318	123800	207180500	2700	2700	2700	2700	10
507	20240318	123700	207153500	2695	2695	2695	2695	10
508	20240318	123600	207126550	2695	2695	2695	2695	5
509	20240318	123500	207113075	2695	2695	2695	2695	0
510	20240318	123400	207113075	2695	2695	2695	2695	50
511	20240318	123300	206978325	2695	2695	2695	2695	0
512	20240318	123200	206978325	2695	2695	2695	2695	0
513	20240318	123100	206978325	2695	2695	2695	2695	0
514	20240318	123000	206978325	2695	2695	2695	2695	0
515	20240318	122900	206978325	2695	2695	2695	2695	0
516	20240318	122800	206978325	2695	2695	2695	2695	0
517	20240318	122700	206978325	2695	2695	2695	2695	0
518	20240318	122600	206978325	2695	2695	2695	2695	0
519	20240318	122500	206978325	2695	2700	2700	2695	1030
520	20240318	122400	204202325	2700	2700	2700	2700	11
521	20240318	122300	204172625	2700	2705	2705	2700	5141
522	20240318	122200	190287445	2710	2710	2710	2710	0
523	20240318	122100	190287445	2710	2710	2710	2710	0
524	20240318	122000	190287445	2710	2710	2710	2710	0
525	20240318	121900	190287445	2710	2710	2710	2710	0
526	20240318	121800	190287445	2710	2710	2710	2710	0
527	20240318	121700	190287445	2710	2710	2710	2710	11
528	20240318	121600	190257635	2705	2705	2705	2705	0
529	20240318	121500	190257635	2705	2705	2705	2705	4
530	20240318	121400	190246815	2710	2710	2710	2710	20
531	20240318	121300	190192615	2710	2710	2710	2710	5007
532	20240318	121200	176623645	2705	2705	2705	2705	0
533	20240318	121100	176623645	2705	2705	2705	2705	0
534	20240318	121000	176623645	2705	2705	2705	2705	65
535	20240318	120900	176447820	2705	2705	2705	2705	0
536	20240318	120800	176447820	2705	2705	2705	2705	0
537	20240318	120700	176447820	2705	2705	2705	2705	0
538	20240318	120600	176447820	2705	2705	2705	2705	0
539	20240318	120500	176447820	2705	2705	2705	2705	1
540	20240318	120400	176445115	2705	2705	2705	2705	0
541	20240318	120300	176445115	2705	2705	2705	2705	0
542	20240318	120200	176445115	2705	2705	2705	2705	20
543	20240318	120100	176391015	2705	2705	2705	2705	0
544	20240318	120000	176391015	2705	2705	2705	2705	112
545	20240318	115900	176088055	2705	2705	2705	2705	19
546	20240318	115800	176036660	2705	2705	2705	2705	1450
547	20240318	115700	172114410	2705	2705	2705	2705	0
548	20240318	115600	172114410	2705	2705	2705	2705	90
549	20240318	115500	171870960	2705	2705	2705	2705	0
550	20240318	115400	171870960	2705	2705	2705	2705	0
551	20240318	115300	171870960	2705	2705	2705	2705	90
552	20240318	115200	171627510	2710	2710	2710	2710	20
553	20240318	115100	171573310	2710	2710	2710	2710	0
554	20240318	115000	171573310	2710	2710	2710	2705	110
555	20240318	114900	171275660	2710	2710	2710	2710	0
556	20240318	114800	171275660	2710	2710	2710	2710	21
557	20240318	114700	171218750	2710	2715	2715	2710	293
558	20240318	114600	170423285	2715	2715	2715	2715	0
559	20240318	114500	170423285	2715	2715	2715	2715	100
560	20240318	114400	170151785	2715	2705	2715	2705	10120
561	20240318	114300	142677670	2705	2705	2705	2705	0
562	20240318	114200	142677670	2705	2705	2705	2705	0
563	20240318	114100	142677670	2705	2710	2710	2705	147
564	20240318	114000	142279750	2710	2710	2710	2710	505
565	20240318	113900	140911200	2710	2710	2710	2710	380
566	20240318	113800	139881400	2710	2710	2710	2710	90
567	20240318	113700	139637500	2710	2710	2710	2710	0
568	20240318	113600	139637500	2710	2710	2710	2710	34
569	20240318	113500	139545360	2710	2710	2710	2710	890
570	20240318	113400	137133460	2710	2710	2710	2710	0
571	20240318	113300	137133460	2710	2710	2710	2710	0
572	20240318	113200	137133460	2710	2710	2710	2710	266
573	20240318	113100	136412600	2715	2715	2715	2715	2
574	20240318	113000	136407170	2710	2710	2710	2710	0
575	20240318	112900	136407170	2710	2715	2715	2710	102
576	20240318	112800	136130690	2710	2710	2710	2710	0
577	20240318	112700	136130690	2710	2710	2710	2710	0
578	20240318	112600	136130690	2710	2715	2715	2710	109
579	20240318	112500	135835205	2710	2710	2710	2710	244
580	20240318	112400	135173965	2710	2710	2710	2710	0
581	20240318	112300	135173965	2710	2710	2710	2710	90
582	20240318	112200	134930065	2710	2710	2710	2710	75
583	20240318	112100	134726815	2710	2710	2710	2710	4
584	20240318	112000	134715975	2710	2715	2715	2710	95
585	20240318	111900	134458500	2715	2715	2720	2715	1374
586	20240318	111800	130727335	2715	2715	2715	2715	0
587	20240318	111700	130727335	2715	2715	2715	2715	89
588	20240318	111600	130485700	2720	2720	2720	2720	11
589	20240318	111500	130455780	2720	2720	2720	2720	2101
590	20240318	111400	124741060	2720	2715	2720	2715	91
591	20240318	111300	124493990	2720	2720	2720	2720	0
592	20240318	111200	124493990	2720	2720	2720	2720	0
593	20240318	111100	124493990	2720	2720	2720	2720	3052
594	20240318	111000	116192550	2720	2720	2720	2720	0
595	20240318	110900	116192550	2720	2720	2720	2720	949
596	20240318	110800	113611270	2715	2710	2715	2710	1747
597	20240318	110700	108868615	2715	2715	2715	2715	20
598	20240318	110600	108814315	2710	2710	2710	2710	0
599	20240318	110500	108814315	2710	2710	2710	2710	90
600	20240318	110400	108570415	2715	2715	2715	2715	80
601	20240318	110300	108353215	2715	2715	2715	2715	100
602	20240318	110200	108081715	2715	2710	2715	2710	585
603	20240318	110100	106493885	2710	2710	2710	2710	0
604	20240318	110000	106493885	2710	2710	2710	2710	0
605	20240318	105900	106493885	2710	2710	2710	2710	1490
606	20240318	105800	102455985	2710	2710	2710	2710	52
607	20240318	105700	102315065	2715	2715	2715	2715	15
608	20240318	105600	102274340	2715	2710	2715	2710	101
609	20240318	105500	102000575	2715	2710	2715	2710	1028
610	20240318	105400	99212085	2705	2705	2705	2705	0
611	20240318	105300	99212085	2705	2710	2710	2705	403
612	20240318	105200	98121800	2710	2710	2710	2710	262
613	20240318	105100	97411780	2705	2705	2705	2705	12
614	20240318	105000	97379320	2705	2705	2705	2705	0
615	20240318	104900	97379320	2705	2705	2705	2705	90
616	20240318	104800	97135870	2710	2705	2710	2705	142
617	20240318	104700	96751100	2705	2705	2705	2705	0
618	20240318	104600	96751100	2705	2705	2705	2705	89
619	20240318	104500	96510355	2710	2710	2710	2710	60
620	20240318	104400	96347755	2705	2705	2705	2705	0
621	20240318	104300	96347755	2705	2705	2705	2705	90
622	20240318	104200	96104305	2705	2705	2705	2705	1
623	20240318	104100	96101600	2705	2705	2705	2705	1
624	20240318	104000	96098895	2705	2705	2705	2705	90
625	20240318	103900	95855445	2705	2705	2705	2705	4
626	20240318	103800	95844625	2705	2705	2705	2705	90
627	20240318	103700	95601175	2700	2700	2700	2700	0
628	20240318	103600	95601175	2700	2700	2700	2700	0
629	20240318	103500	95601175	2700	2700	2700	2700	0
630	20240318	103400	95601175	2700	2705	2705	2700	160
631	20240318	103300	95168915	2710	2710	2710	2710	0
632	20240318	103200	95168915	2710	2710	2710	2710	495
633	20240318	103100	93827465	2705	2705	2705	2705	89
634	20240318	103000	93586720	2705	2705	2705	2705	0
635	20240318	102900	93586720	2705	2705	2705	2705	160
636	20240318	102800	93153920	2705	2705	2705	2705	0
637	20240318	102700	93153920	2705	2705	2705	2705	68
638	20240318	102600	92969980	2700	2700	2700	2700	150
639	20240318	102500	92564980	2705	2705	2705	2705	22
640	20240318	102400	92505470	2710	2710	2710	2710	66
641	20240318	102300	92326610	2710	2710	2710	2710	0
642	20240318	102200	92326610	2710	2710	2710	2710	90
643	20240318	102100	92082710	2715	2715	2715	2715	1
644	20240318	102000	92079995	2715	2715	2715	2715	210
645	20240318	101900	91509845	2715	2715	2715	2710	113
646	20240318	101800	91203500	2710	2710	2710	2710	29
647	20240318	101700	91124910	2710	2705	2710	2705	2700
648	20240318	101600	83808355	2710	2700	2710	2700	1928
649	20240318	101500	78597475	2705	2705	2705	2705	0
650	20240318	101400	78597475	2705	2700	2705	2700	263
651	20240318	101300	77886105	2700	2700	2700	2700	1107
652	20240318	101200	74897205	2705	2705	2705	2705	10
653	20240318	101100	74870155	2700	2700	2700	2700	0
654	20240318	101000	74870155	2700	2700	2700	2700	90
655	20240318	100900	74627155	2700	2700	2700	2700	5
656	20240318	100800	74613655	2705	2705	2705	2705	0
657	20240318	100700	74613655	2705	2705	2705	2705	55
658	20240318	100600	74464880	2705	2705	2705	2705	292
659	20240318	100500	73675020	2710	2710	2710	2710	3
660	20240318	100400	73666890	2710	2705	2710	2705	138
661	20240318	100300	73293545	2710	2710	2710	2710	1
662	20240318	100200	73290835	2710	2705	2710	2705	11
663	20240318	100100	73261075	2705	2705	2705	2705	89
664	20240318	100000	73020330	2710	2710	2710	2710	10
665	20240318	095900	72993230	2710	2710	2710	2710	50
666	20240318	095800	72857730	2710	2710	2710	2705	596
667	20240318	095700	71243020	2710	2710	2710	2710	1
668	20240318	095600	71240310	2710	2710	2710	2710	3
669	20240318	095500	71232180	2710	2705	2710	2705	115
670	20240318	095400	70920980	2710	2710	2710	2710	61
671	20240318	095300	70755670	2710	2705	2710	2705	6
672	20240318	095200	70739415	2710	2710	2710	2705	456
673	20240318	095100	69503825	2710	2710	2710	2710	90
674	20240318	095000	69259925	2715	2710	2715	2710	111
675	20240318	094900	68959060	2710	2710	2710	2710	0
676	20240318	094800	68959060	2710	2715	2715	2710	92
677	20240318	094700	68709730	2715	2715	2715	2715	606
678	20240318	094600	67064440	2715	2715	2715	2715	1
679	20240318	094500	67061725	2710	2715	2715	2710	116
680	20240318	094400	66747230	2710	2710	2710	2710	0
681	20240318	094300	66747230	2710	2710	2710	2710	0
682	20240318	094200	66747230	2710	2710	2710	2710	289
683	20240318	094100	65964040	2710	2715	2715	2710	517
684	20240318	094000	64560390	2710	2705	2710	2705	760
685	20240318	093900	62501240	2700	2710	2710	2700	94
686	20240318	093800	62247430	2710	2710	2710	2710	6
687	20240318	093700	62231170	2710	2710	2710	2710	1
688	20240318	093600	62228460	2710	2700	2710	2695	150
689	20240318	093500	61823900	2695	2695	2695	2695	0
690	20240318	093400	61823900	2695	2695	2695	2695	0
691	20240318	093300	61823900	2695	2695	2695	2695	90
692	20240318	093200	61581350	2695	2695	2695	2695	400
693	20240318	093100	60503350	2695	2695	2695	2695	0
694	20240318	093000	60503350	2695	2695	2695	2695	89
695	20240318	092900	60263495	2700	2705	2705	2700	512
696	20240318	092800	58879405	2705	2705	2705	2705	10
697	20240318	092700	58852355	2705	2700	2705	2700	449
698	20240318	092600	57639590	2700	2700	2700	2700	0
699	20240318	092500	57639590	2700	2700	2700	2700	300
700	20240318	092400	56829590	2695	2695	2695	2695	289
701	20240318	092300	56050735	2700	2700	2700	2700	1
702	20240318	092200	56048035	2700	2700	2700	2700	4
703	20240318	092100	56037235	2700	2700	2700	2700	1057
704	20240318	092000	53183335	2700	2700	2700	2700	0
705	20240318	091900	53183335	2700	2690	2700	2685	156
706	20240318	091800	52763935	2685	2685	2685	2685	180
707	20240318	091700	52280635	2680	2680	2680	2680	170
708	20240318	091600	51825035	2680	2680	2685	2680	76
709	20240318	091500	51621340	2680	2675	2680	2675	859
710	20240318	091400	49321765	2670	2670	2670	2670	50
711	20240318	091300	49188265	2665	2665	2665	2665	0
712	20240318	091200	49188265	2665	2665	2665	2660	2969
713	20240318	091100	41276330	2665	2665	2665	2665	4133
714	20240318	091000	30261885	2665	2665	2665	2665	251
715	20240318	090900	29592970	2675	2680	2680	2675	19
716	20240318	090800	29542055	2665	2665	2665	2665	100
717	20240318	090700	29275555	2660	2680	2680	2660	6951
718	20240318	090600	10753580	2680	2680	2680	2680	575
719	20240318	090500	9212580	2685	2685	2685	2685	0
720	20240318	090400	9212580	2685	2685	2685	2685	839
721	20240318	090300	6959865	2680	2680	2680	2680	500
722	20240318	090200	5619865	2680	2680	2680	2680	0
723	20240318	090100	5619865	2680	2680	2680	2680	99
724	20240318	090000	5354545	2675	2665	2675	2665	2009