KissMeData/298060/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	204700	209172765	2935	2935	2935	2935	271
3	20240315	204600	209172765	2935	2935	2935	2935	0
4	20240315	204500	209172765	2935	2935	2935	2935	0
5	20240315	204400	209172765	2935	2935	2935	2935	0
6	20240315	204300	209172765	2935	2935	2935	2935	0
7	20240315	204200	209172765	2935	2935	2935	2935	0
8	20240315	204100	209172765	2935	2935	2935	2935	0
9	20240315	204000	209172765	2935	2935	2935	2935	0
10	20240315	203900	209172765	2935	2935	2935	2935	0
11	20240315	203800	209172765	2935	2935	2935	2935	0
12	20240315	203700	209172765	2935	2935	2935	2935	0
13	20240315	203600	209172765	2935	2935	2935	2935	0
14	20240315	203500	209172765	2935	2935	2935	2935	0
15	20240315	203400	209172765	2935	2935	2935	2935	0
16	20240315	203300	209172765	2935	2935	2935	2935	0
17	20240315	203200	209172765	2935	2935	2935	2935	0
18	20240315	203100	209172765	2935	2935	2935	2935	0
19	20240315	203000	209172765	2935	2935	2935	2935	0
20	20240315	202900	209172765	2935	2935	2935	2935	0
21	20240315	202800	209172765	2935	2935	2935	2935	0
22	20240315	202700	209172765	2935	2935	2935	2935	0
23	20240315	202600	209172765	2935	2935	2935	2935	0
24	20240315	202500	209172765	2935	2935	2935	2935	0
25	20240315	202400	209172765	2935	2935	2935	2935	0
26	20240315	202300	209172765	2935	2935	2935	2935	0
27	20240315	202200	209172765	2935	2935	2935	2935	0
28	20240315	202100	209172765	2935	2935	2935	2935	0
29	20240315	202000	209172765	2935	2935	2935	2935	0
30	20240315	201900	209172765	2935	2935	2935	2935	0
31	20240315	201800	209172765	2935	2935	2935	2935	0
32	20240315	201700	209172765	2935	2935	2935	2935	271
33	20240315	201600	209172765	2935	2935	2935	2935	0
34	20240315	201500	209172765	2935	2935	2935	2935	0
35	20240315	201400	209172765	2935	2935	2935	2935	0
36	20240315	201300	209172765	2935	2935	2935	2935	0
37	20240315	201200	209172765	2935	2935	2935	2935	0
38	20240315	201100	209172765	2935	2935	2935	2935	0
39	20240315	201000	209172765	2935	2935	2935	2935	0
40	20240315	200900	209172765	2935	2935	2935	2935	0
41	20240315	200800	209172765	2935	2935	2935	2935	0
42	20240315	200700	209172765	2935	2935	2935	2935	0
43	20240315	200600	209172765	2935	2935	2935	2935	0
44	20240315	200500	209172765	2935	2935	2935	2935	0
45	20240315	200400	209172765	2935	2935	2935	2935	0
46	20240315	200300	209172765	2935	2935	2935	2935	0
47	20240315	200200	209172765	2935	2935	2935	2935	0
48	20240315	200100	209172765	2935	2935	2935	2935	0
49	20240315	200000	209172765	2935	2935	2935	2935	0
50	20240315	195900	209172765	2935	2935	2935	2935	0
51	20240315	195800	209172765	2935	2935	2935	2935	0
52	20240315	195700	209172765	2935	2935	2935	2935	0
53	20240315	195600	209172765	2935	2935	2935	2935	0
54	20240315	195500	209172765	2935	2935	2935	2935	0
55	20240315	195400	209172765	2935	2935	2935	2935	0
56	20240315	195300	209172765	2935	2935	2935	2935	0
57	20240315	195200	209172765	2935	2935	2935	2935	0
58	20240315	195100	209172765	2935	2935	2935	2935	0
59	20240315	195000	209172765	2935	2935	2935	2935	0
60	20240315	194900	209172765	2935	2935	2935	2935	0
61	20240315	194800	209172765	2935	2935	2935	2935	0
62	20240315	194700	209172765	2935	2935	2935	2935	271
63	20240315	194600	209172765	2935	2935	2935	2935	0
64	20240315	194500	209172765	2935	2935	2935	2935	0
65	20240315	194400	209172765	2935	2935	2935	2935	0
66	20240315	194300	209172765	2935	2935	2935	2935	0
67	20240315	194200	209172765	2935	2935	2935	2935	0
68	20240315	194100	209172765	2935	2935	2935	2935	0
69	20240315	194000	209172765	2935	2935	2935	2935	0
70	20240315	193900	209172765	2935	2935	2935	2935	0
71	20240315	193800	209172765	2935	2935	2935	2935	0
72	20240315	193700	209172765	2935	2935	2935	2935	0
73	20240315	193600	209172765	2935	2935	2935	2935	0
74	20240315	193500	209172765	2935	2935	2935	2935	0
75	20240315	193400	209172765	2935	2935	2935	2935	0
76	20240315	193300	209172765	2935	2935	2935	2935	0
77	20240315	193200	209172765	2935	2935	2935	2935	0
78	20240315	193100	209172765	2935	2935	2935	2935	0
79	20240315	193000	209172765	2935	2935	2935	2935	0
80	20240315	192900	209172765	2935	2935	2935	2935	0
81	20240315	192800	209172765	2935	2935	2935	2935	0
82	20240315	192700	209172765	2935	2935	2935	2935	0
83	20240315	192600	209172765	2935	2935	2935	2935	0
84	20240315	192500	209172765	2935	2935	2935	2935	0
85	20240315	192400	209172765	2935	2935	2935	2935	0
86	20240315	192300	209172765	2935	2935	2935	2935	0
87	20240315	192200	209172765	2935	2935	2935	2935	0
88	20240315	192100	209172765	2935	2935	2935	2935	0
89	20240315	192000	209172765	2935	2935	2935	2935	0
90	20240315	191900	209172765	2935	2935	2935	2935	0
91	20240315	191800	209172765	2935	2935	2935	2935	0
92	20240315	191700	209172765	2935	2935	2935	2935	271
93	20240315	191600	209172765	2935	2935	2935	2935	0
94	20240315	191500	209172765	2935	2935	2935	2935	0
95	20240315	191400	209172765	2935	2935	2935	2935	0
96	20240315	191300	209172765	2935	2935	2935	2935	0
97	20240315	191200	209172765	2935	2935	2935	2935	0
98	20240315	191100	209172765	2935	2935	2935	2935	0
99	20240315	191000	209172765	2935	2935	2935	2935	0
100	20240315	190900	209172765	2935	2935	2935	2935	0
101	20240315	190800	209172765	2935	2935	2935	2935	0
102	20240315	190700	209172765	2935	2935	2935	2935	0
103	20240315	190600	209172765	2935	2935	2935	2935	0
104	20240315	190500	209172765	2935	2935	2935	2935	0
105	20240315	190400	209172765	2935	2935	2935	2935	0
106	20240315	190300	209172765	2935	2935	2935	2935	0
107	20240315	190200	209172765	2935	2935	2935	2935	0
108	20240315	190100	209172765	2935	2935	2935	2935	0
109	20240315	190000	209172765	2935	2935	2935	2935	0
110	20240315	185900	209172765	2935	2935	2935	2935	0
111	20240315	185800	209172765	2935	2935	2935	2935	0
112	20240315	185700	209172765	2935	2935	2935	2935	0
113	20240315	185600	209172765	2935	2935	2935	2935	0
114	20240315	185500	209172765	2935	2935	2935	2935	0
115	20240315	185400	209172765	2935	2935	2935	2935	0
116	20240315	185300	209172765	2935	2935	2935	2935	0
117	20240315	185200	209172765	2935	2935	2935	2935	0
118	20240315	185100	209172765	2935	2935	2935	2935	0
119	20240315	185000	209172765	2935	2935	2935	2935	0
120	20240315	184900	209172765	2935	2935	2935	2935	0
121	20240315	184800	209172765	2935	2935	2935	2935	0
122	20240315	184700	209172765	2935	2935	2935	2935	271
123	20240315	184600	209172765	2935	2935	2935	2935	0
124	20240315	184500	209172765	2935	2935	2935	2935	0
125	20240315	184400	209172765	2935	2935	2935	2935	0
126	20240315	184300	209172765	2935	2935	2935	2935	0
127	20240315	184200	209172765	2935	2935	2935	2935	0
128	20240315	184100	209172765	2935	2935	2935	2935	0
129	20240315	184000	209172765	2935	2935	2935	2935	0
130	20240315	183900	209172765	2935	2935	2935	2935	0
131	20240315	183800	209172765	2935	2935	2935	2935	0
132	20240315	183700	209172765	2935	2935	2935	2935	0
133	20240315	183600	209172765	2935	2935	2935	2935	0
134	20240315	183500	209172765	2935	2935	2935	2935	0
135	20240315	183400	209172765	2935	2935	2935	2935	0
136	20240315	183300	209172765	2935	2935	2935	2935	0
137	20240315	183200	209172765	2935	2935	2935	2935	0
138	20240315	183100	209172765	2935	2935	2935	2935	0
139	20240315	183000	209172765	2935	2935	2935	2935	0
140	20240315	182900	209172765	2935	2935	2935	2935	0
141	20240315	182800	209172765	2935	2935	2935	2935	0
142	20240315	182700	209172765	2935	2935	2935	2935	0
143	20240315	182600	209172765	2935	2935	2935	2935	0
144	20240315	182500	209172765	2935	2935	2935	2935	0
145	20240315	182400	209172765	2935	2935	2935	2935	0
146	20240315	182300	209172765	2935	2935	2935	2935	0
147	20240315	182200	209172765	2935	2935	2935	2935	0
148	20240315	182100	209172765	2935	2935	2935	2935	0
149	20240315	182000	209172765	2935	2935	2935	2935	0
150	20240315	181900	209172765	2935	2935	2935	2935	0
151	20240315	181800	209172765	2935	2935	2935	2935	0
152	20240315	181700	209172765	2935	2935	2935	2935	271
153	20240315	181600	209172765	2935	2935	2935	2935	0
154	20240315	181500	209172765	2935	2935	2935	2935	0
155	20240315	181400	209172765	2935	2935	2935	2935	0
156	20240315	181300	209172765	2935	2935	2935	2935	0
157	20240315	181200	209172765	2935	2935	2935	2935	0
158	20240315	181100	209172765	2935	2935	2935	2935	0
159	20240315	181000	209172765	2935	2935	2935	2935	0
160	20240315	180900	209172765	2935	2935	2935	2935	0
161	20240315	180800	209172765	2935	2935	2935	2935	0
162	20240315	180700	209172765	2935	2935	2935	2935	0
163	20240315	180600	209172765	2935	2935	2935	2935	0
164	20240315	180500	209172765	2935	2935	2935	2935	0
165	20240315	180400	209172765	2935	2935	2935	2935	0
166	20240315	180300	209172765	2935	2935	2935	2935	0
167	20240315	180200	209172765	2935	2935	2935	2935	0
168	20240315	180100	209172765	2935	2935	2935	2935	0
169	20240315	180000	209172765	2935	2935	2935	2935	0
170	20240315	175900	209172765	2935	2935	2935	2935	0
171	20240315	175800	209172765	2935	2935	2935	2935	0
172	20240315	175700	209172765	2935	2935	2935	2935	0
173	20240315	175600	209172765	2935	2935	2935	2935	0
174	20240315	175500	209172765	2935	2935	2935	2935	0
175	20240315	175400	209172765	2935	2935	2935	2935	0
176	20240315	175300	209172765	2935	2935	2935	2935	0
177	20240315	175200	209172765	2935	2935	2935	2935	0
178	20240315	175100	209172765	2935	2935	2935	2935	0
179	20240315	175000	209172765	2935	2935	2935	2935	0
180	20240315	174900	209172765	2935	2935	2935	2935	0
181	20240315	174800	209172765	2935	2935	2935	2935	0
182	20240315	174700	209172765	2935	2935	2935	2935	271
183	20240315	174600	209172765	2935	2935	2935	2935	0
184	20240315	174500	209172765	2935	2935	2935	2935	0
185	20240315	174400	209172765	2935	2935	2935	2935	0
186	20240315	174300	209172765	2935	2935	2935	2935	0
187	20240315	174200	209172765	2935	2935	2935	2935	0
188	20240315	174100	209172765	2935	2935	2935	2935	0
189	20240315	174000	209172765	2935	2935	2935	2935	0
190	20240315	173900	209172765	2935	2935	2935	2935	0
191	20240315	173800	209172765	2935	2935	2935	2935	0
192	20240315	173700	209172765	2935	2935	2935	2935	0
193	20240315	173600	209172765	2935	2935	2935	2935	0
194	20240315	173500	209172765	2935	2935	2935	2935	0
195	20240315	173400	209172765	2935	2935	2935	2935	0
196	20240315	173300	209172765	2935	2935	2935	2935	0
197	20240315	173200	209172765	2935	2935	2935	2935	0
198	20240315	173100	209172765	2935	2935	2935	2935	0
199	20240315	173000	209172765	2935	2935	2935	2935	0
200	20240315	172900	209172765	2935	2935	2935	2935	0
201	20240315	172800	209172765	2935	2935	2935	2935	0
202	20240315	172700	209172765	2935	2935	2935	2935	0
203	20240315	172600	209172765	2935	2935	2935	2935	0
204	20240315	172500	209172765	2935	2935	2935	2935	0
205	20240315	172400	209172765	2935	2935	2935	2935	0
206	20240315	172300	209172765	2935	2935	2935	2935	0
207	20240315	172200	209172765	2935	2935	2935	2935	0
208	20240315	172100	209172765	2935	2935	2935	2935	0
209	20240315	172000	209172765	2935	2935	2935	2935	0
210	20240315	171900	209172765	2935	2935	2935	2935	0
211	20240315	171800	209172765	2935	2935	2935	2935	0
212	20240315	171700	209172765	2935	2935	2935	2935	271
213	20240315	171600	209172765	2935	2935	2935	2935	0
214	20240315	171500	209172765	2935	2935	2935	2935	0
215	20240315	171400	209172765	2935	2935	2935	2935	0
216	20240315	171300	209172765	2935	2935	2935	2935	0
217	20240315	171200	209172765	2935	2935	2935	2935	0
218	20240315	171100	209172765	2935	2935	2935	2935	0
219	20240315	171000	209172765	2935	2935	2935	2935	0
220	20240315	170900	209172765	2935	2935	2935	2935	0
221	20240315	170800	209172765	2935	2935	2935	2935	0
222	20240315	170700	209172765	2935	2935	2935	2935	0
223	20240315	170600	209172765	2935	2935	2935	2935	0
224	20240315	170500	209172765	2935	2935	2935	2935	0
225	20240315	170400	209172765	2935	2935	2935	2935	0
226	20240315	170300	209172765	2935	2935	2935	2935	0
227	20240315	170200	209172765	2935	2935	2935	2935	0
228	20240315	170100	209172765	2935	2935	2935	2935	0
229	20240315	170000	209172765	2935	2935	2935	2935	0
230	20240315	165900	209172765	2935	2935	2935	2935	0
231	20240315	165800	209172765	2935	2935	2935	2935	0
232	20240315	165700	209172765	2935	2935	2935	2935	0
233	20240315	165600	209172765	2935	2935	2935	2935	0
234	20240315	165500	209172765	2935	2935	2935	2935	0
235	20240315	165400	209172765	2935	2935	2935	2935	0
236	20240315	165300	209172765	2935	2935	2935	2935	0
237	20240315	165200	209172765	2935	2935	2935	2935	0
238	20240315	165100	209172765	2935	2935	2935	2935	0
239	20240315	165000	209172765	2935	2935	2935	2935	0
240	20240315	164900	209172765	2935	2935	2935	2935	0
241	20240315	164800	209172765	2935	2935	2935	2935	0
242	20240315	164700	209172765	2935	2935	2935	2935	271
243	20240315	164600	209172765	2935	2935	2935	2935	0
244	20240315	164500	209172765	2935	2935	2935	2935	0
245	20240315	164400	209172765	2935	2935	2935	2935	0
246	20240315	164300	209172765	2935	2935	2935	2935	0
247	20240315	164200	209172765	2935	2935	2935	2935	0
248	20240315	164100	209172765	2935	2935	2935	2935	0
249	20240315	164000	209172765	2935	2935	2935	2935	0
250	20240315	163900	209172765	2935	2935	2935	2935	0
251	20240315	163800	209172765	2935	2935	2935	2935	0
252	20240315	163700	209172765	2935	2935	2935	2935	0
253	20240315	163600	209172765	2935	2935	2935	2935	0
254	20240315	163500	209172765	2935	2935	2935	2935	0
255	20240315	163400	209172765	2935	2935	2935	2935	0
256	20240315	163300	209172765	2935	2935	2935	2935	0
257	20240315	163200	209172765	2935	2935	2935	2935	0
258	20240315	163100	209172765	2935	2935	2935	2935	0
259	20240315	163000	209172765	2935	2935	2935	2935	0
260	20240315	162900	209172765	2935	2935	2935	2935	0
261	20240315	162800	209172765	2935	2935	2935	2935	0
262	20240315	162700	209172765	2935	2935	2935	2935	0
263	20240315	162600	209172765	2935	2935	2935	2935	0
264	20240315	162500	209172765	2935	2935	2935	2935	0
265	20240315	162400	209172765	2935	2935	2935	2935	0
266	20240315	162300	209172765	2935	2935	2935	2935	0
267	20240315	162200	209172765	2935	2935	2935	2935	0
268	20240315	162100	209172765	2935	2935	2935	2935	0
269	20240315	162000	209172765	2935	2935	2935	2935	0
270	20240315	161900	209172765	2935	2935	2935	2935	0
271	20240315	161800	209172765	2935	2935	2935	2935	0
272	20240315	161700	209172765	2935	2935	2935	2935	271
273	20240315	161600	209172765	2935	2935	2935	2935	0
274	20240315	161500	209172765	2935	2935	2935	2935	0
275	20240315	161400	209172765	2935	2935	2935	2935	0
276	20240315	161300	209172765	2935	2935	2935	2935	0
277	20240315	161200	209172765	2935	2935	2935	2935	0
278	20240315	161100	209172765	2935	2935	2935	2935	0
279	20240315	161000	209172765	2935	2935	2935	2935	0
280	20240315	160900	209172765	2935	2935	2935	2935	0
281	20240315	160800	209172765	2935	2935	2935	2935	0
282	20240315	160700	209172765	2935	2935	2935	2935	0
283	20240315	160600	209172765	2935	2935	2935	2935	0
284	20240315	160500	209172765	2935	2935	2935	2935	0
285	20240315	160400	209172765	2935	2935	2935	2935	0
286	20240315	160300	209172765	2935	2935	2935	2935	0
287	20240315	160200	209172765	2935	2935	2935	2935	0
288	20240315	160100	209172765	2935	2935	2935	2935	0
289	20240315	160000	209172765	2935	2935	2935	2935	0
290	20240315	155900	209172765	2935	2935	2935	2935	0
291	20240315	155800	209172765	2935	2935	2935	2935	0
292	20240315	155700	209172765	2935	2935	2935	2935	0
293	20240315	155600	209172765	2935	2935	2935	2935	0
294	20240315	155500	209172765	2935	2935	2935	2935	0
295	20240315	155400	209172765	2935	2935	2935	2935	0
296	20240315	155300	209172765	2935	2935	2935	2935	0
297	20240315	155200	209172765	2935	2935	2935	2935	0
298	20240315	155100	209172765	2935	2935	2935	2935	0
299	20240315	155000	209172765	2935	2935	2935	2935	0
300	20240315	154900	209172765	2935	2935	2935	2935	0
301	20240315	154800	209172765	2935	2935	2935	2935	0
302	20240315	154700	209172765	2935	2935	2935	2935	271
303	20240315	154600	209172765	2935	2935	2935	2935	0
304	20240315	154500	209172765	2935	2935	2935	2935	0
305	20240315	154400	209172765	2935	2935	2935	2935	0
306	20240315	154300	209172765	2935	2935	2935	2935	0
307	20240315	154200	209172765	2935	2935	2935	2935	0
308	20240315	154100	209172765	2935	2935	2935	2935	0
309	20240315	154000	209172765	2935	2935	2935	2935	0
310	20240315	153900	209172765	2935	2935	2935	2935	0
311	20240315	153800	209172765	2935	2935	2935	2935	0
312	20240315	153700	209172765	2935	2935	2935	2935	0
313	20240315	153600	209172765	2935	2935	2935	2935	0
314	20240315	153500	209172765	2935	2935	2935	2935	0
315	20240315	153400	209172765	2935	2935	2935	2935	0
316	20240315	153300	209172765	2935	2935	2935	2935	0
317	20240315	153200	209172765	2935	2935	2935	2935	0
318	20240315	153100	209172765	2935	2935	2935	2935	0
319	20240315	153000	209172765	2935	2935	2935	2935	271
320	20240315	152900	208377380	2935	2935	2935	2935	0
321	20240315	152800	208377380	2935	2935	2935	2935	0
322	20240315	152700	208377380	2935	2935	2935	2935	0
323	20240315	152600	208377380	2935	2935	2935	2935	0
324	20240315	152500	208377380	2935	2935	2935	2935	0
325	20240315	152400	208377380	2935	2935	2935	2935	0
326	20240315	152300	208377380	2935	2935	2935	2935	0
327	20240315	152200	208377380	2935	2935	2935	2935	0
328	20240315	152100	208377380	2935	2935	2935	2935	0
329	20240315	152000	208377380	2935	2935	2935	2935	0
330	20240315	151900	208377380	2935	2935	2935	2935	199
331	20240315	151800	207793315	2935	2935	2935	2935	4
332	20240315	151700	207781575	2920	2920	2920	2920	0
333	20240315	151600	207781575	2920	2920	2920	2920	0
334	20240315	151500	207781575	2920	2920	2920	2920	0
335	20240315	151400	207781575	2920	2920	2920	2920	100
336	20240315	151300	207489575	2920	2920	2920	2920	0
337	20240315	151200	207489575	2920	2920	2920	2920	0
338	20240315	151100	207489575	2920	2925	2925	2920	450
339	20240315	151000	206175490	2920	2920	2920	2920	1
340	20240315	150900	206172570	2925	2925	2925	2925	370
341	20240315	150800	205090320	2935	2935	2935	2935	100
342	20240315	150700	204796820	2935	2935	2935	2935	0
343	20240315	150600	204796820	2935	2935	2935	2935	900
344	20240315	150500	202155320	2925	2925	2925	2925	0
345	20240315	150400	202155320	2925	2925	2925	2925	0
346	20240315	150300	202155320	2925	2925	2925	2925	1
347	20240315	150200	202152395	2925	2925	2925	2925	885
348	20240315	150100	199563770	2925	2925	2925	2925	0
349	20240315	150000	199563770	2925	2925	2925	2925	3
350	20240315	145900	199554995	2925	2930	2930	2925	2
351	20240315	145800	199549140	2935	2935	2935	2935	0
352	20240315	145700	199549140	2935	2935	2935	2935	5
353	20240315	145600	199534465	2910	2910	2910	2910	0
354	20240315	145500	199534465	2910	2935	2935	2905	2955
355	20240315	145400	190918475	2935	2935	2935	2935	0
356	20240315	145300	190918475	2935	2940	2940	2935	391
357	20240315	145200	189769035	2940	2940	2940	2940	0
358	20240315	145100	189769035	2940	2940	2940	2940	0
359	20240315	145000	189769035	2940	2940	2940	2940	0
360	20240315	144900	189769035	2940	2940	2940	2940	15
361	20240315	144800	189724935	2940	2940	2940	2940	0
362	20240315	144700	189724935	2940	2940	2940	2940	0
363	20240315	144600	189724935	2940	2940	2940	2940	0
364	20240315	144500	189724935	2940	2940	2940	2940	204
365	20240315	144400	189125175	2935	2935	2935	2935	72
366	20240315	144300	188913855	2925	2925	2925	2925	2
367	20240315	144200	188908005	2925	2935	2935	2920	715
368	20240315	144100	186816420	2945	2945	2945	2945	0
369	20240315	144000	186816420	2945	2945	2945	2945	0
370	20240315	143900	186816420	2945	2945	2945	2945	8
371	20240315	143800	186792860	2950	2940	2950	2930	535
372	20240315	143700	185220840	2945	2945	2945	2945	0
373	20240315	143600	185220840	2945	2945	2945	2945	0
374	20240315	143500	185220840	2945	2945	2945	2945	5
375	20240315	143400	185206115	2940	2940	2940	2940	0
376	20240315	143300	185206115	2940	2940	2940	2940	0
377	20240315	143200	185206115	2940	2940	2940	2940	2
378	20240315	143100	185200235	2940	2945	2945	2940	76
379	20240315	143000	184976425	2945	2945	2945	2945	3
380	20240315	142900	184967590	2950	2950	2950	2950	0
381	20240315	142800	184967590	2950	2950	2950	2950	0
382	20240315	142700	184967590	2950	2950	2950	2950	0
383	20240315	142600	184967590	2950	2945	2950	2945	300
384	20240315	142500	184082755	2950	2950	2950	2950	0
385	20240315	142400	184082755	2950	2950	2950	2950	0
386	20240315	142300	184082755	2950	2950	2950	2950	0
387	20240315	142200	184082755	2950	2950	2950	2950	0
388	20240315	142100	184082755	2950	2950	2950	2950	0
389	20240315	142000	184082755	2950	2950	2950	2950	0
390	20240315	141900	184082755	2950	2950	2950	2950	0
391	20240315	141800	184082755	2950	2950	2950	2950	0
392	20240315	141700	184082755	2950	2950	2950	2950	0
393	20240315	141600	184082755	2950	2950	2950	2950	0
394	20240315	141500	184082755	2950	2950	2950	2950	0
395	20240315	141400	184082755	2950	2950	2950	2950	0
396	20240315	141300	184082755	2950	2950	2950	2950	0
397	20240315	141200	184082755	2950	2950	2950	2950	1
398	20240315	141100	184079805	2945	2945	2945	2945	1
399	20240315	141000	184076860	2940	2940	2940	2940	0
400	20240315	140900	184076860	2940	2940	2940	2940	0
401	20240315	140800	184076860	2940	2945	2945	2940	157
402	20240315	140700	183615270	2945	2945	2945	2945	0
403	20240315	140600	183615270	2945	2950	2950	2945	1003
404	20240315	140500	180656925	2965	2965	2965	2965	0
405	20240315	140400	180656925	2965	2965	2965	2965	0
406	20240315	140300	180656925	2965	2965	2965	2965	0
407	20240315	140200	180656925	2965	2965	2965	2965	2
408	20240315	140100	180650995	2965	2955	2965	2955	5
409	20240315	140000	180636185	2965	2965	2965	2965	0
410	20240315	135900	180636185	2965	2960	2965	2960	40
411	20240315	135800	180517685	2950	2950	2950	2950	0
412	20240315	135700	180517685	2950	2950	2950	2950	267
413	20240315	135600	179730035	2950	2950	2950	2950	0
414	20240315	135500	179730035	2950	2950	2950	2950	0
415	20240315	135400	179730035	2950	2950	2950	2950	20
416	20240315	135300	179671035	2950	2950	2950	2950	0
417	20240315	135200	179671035	2950	2950	2950	2950	0
418	20240315	135100	179671035	2950	2970	2970	2950	3774
419	20240315	135000	168522715	2965	2965	2965	2965	1
420	20240315	134900	168519750	2960	2960	2960	2960	0
421	20240315	134800	168519750	2960	2960	2960	2960	0
422	20240315	134700	168519750	2960	2960	2960	2960	0
423	20240315	134600	168519750	2960	2960	2960	2960	1000
424	20240315	134500	165559750	2975	2975	2975	2975	0
425	20240315	134400	165559750	2975	2975	2975	2975	1000
426	20240315	134300	162584750	2970	2970	2970	2970	209
427	20240315	134200	161964020	2970	2970	2970	2970	0
428	20240315	134100	161964020	2970	2970	2970	2970	50
429	20240315	134000	161815520	2970	2970	2970	2970	28
430	20240315	133900	161732360	2970	2970	2970	2970	123
431	20240315	133800	161367050	2970	2970	2970	2970	163
432	20240315	133700	160882940	2970	2965	2970	2965	34
433	20240315	133600	160781970	2970	2970	2970	2970	0
434	20240315	133500	160781970	2970	2970	2970	2970	30
435	20240315	133400	160692870	2965	2965	2965	2965	42
436	20240315	133300	160568340	2970	2970	2970	2970	0
437	20240315	133200	160568340	2970	2970	2970	2970	138
438	20240315	133100	160158480	2970	2970	2970	2970	0
439	20240315	133000	160158480	2970	2970	2970	2970	6
440	20240315	132900	160140660	2970	2970	2970	2970	200
441	20240315	132800	159546660	2970	2970	2970	2970	0
442	20240315	132700	159546660	2970	2970	2970	2970	100
443	20240315	132600	159249660	2970	2970	2970	2970	0
444	20240315	132500	159249660	2970	2970	2970	2970	0
445	20240315	132400	159249660	2970	2970	2970	2970	0
446	20240315	132300	159249660	2970	2970	2970	2970	0
447	20240315	132200	159249660	2970	2970	2970	2970	0
448	20240315	132100	159249660	2970	2970	2970	2970	0
449	20240315	132000	159249660	2970	2970	2970	2970	29
450	20240315	131900	159163530	2970	2970	2970	2970	2
451	20240315	131800	159157590	2965	2965	2965	2965	0
452	20240315	131700	159157590	2965	2965	2965	2965	0
453	20240315	131600	159157590	2965	2965	2965	2965	290
454	20240315	131500	158297740	2965	2965	2965	2965	0
455	20240315	131400	158297740	2965	2965	2965	2965	0
456	20240315	131300	158297740	2965	2965	2965	2965	0
457	20240315	131200	158297740	2965	2965	2965	2965	1
458	20240315	131100	158294775	2965	2965	2965	2965	0
459	20240315	131000	158294775	2965	2965	2965	2965	0
460	20240315	130900	158294775	2965	2965	2965	2965	0
461	20240315	130800	158294775	2965	2965	2965	2965	0
462	20240315	130700	158294775	2965	2965	2965	2965	0
463	20240315	130600	158294775	2965	2965	2965	2965	85
464	20240315	130500	158042750	2965	2965	2965	2965	0
465	20240315	130400	158042750	2965	2965	2965	2965	0
466	20240315	130300	158042750	2965	2965	2965	2965	0
467	20240315	130200	158042750	2965	2965	2965	2965	100
468	20240315	130100	157746250	2960	2960	2960	2960	0
469	20240315	130000	157746250	2960	2960	2960	2960	101
470	20240315	125900	157447290	2965	2960	2965	2960	1418
471	20240315	125800	153248420	2960	2960	2960	2960	0
472	20240315	125700	153248420	2960	2960	2960	2960	0
473	20240315	125600	153248420	2960	2960	2960	2960	0
474	20240315	125500	153248420	2960	2960	2960	2960	0
475	20240315	125400	153248420	2960	2960	2960	2960	3
476	20240315	125300	153239540	2960	2960	2960	2960	0
477	20240315	125200	153239540	2960	2960	2960	2960	0
478	20240315	125100	153239540	2960	2960	2960	2960	0
479	20240315	125000	153239540	2960	2960	2960	2960	0
480	20240315	124900	153239540	2960	2960	2960	2960	0
481	20240315	124800	153239540	2960	2960	2960	2960	0
482	20240315	124700	153239540	2960	2960	2960	2960	0
483	20240315	124600	153239540	2960	2960	2960	2960	0
484	20240315	124500	153239540	2960	2960	2960	2960	0
485	20240315	124400	153239540	2960	2960	2960	2960	0
486	20240315	124300	153239540	2960	2960	2960	2960	0
487	20240315	124200	153239540	2960	2960	2960	2960	0
488	20240315	124100	153239540	2960	2960	2960	2960	0
489	20240315	124000	153239540	2960	2960	2960	2960	100
490	20240315	123900	152943540	2960	2960	2960	2960	100
491	20240315	123800	152647540	2965	2965	2965	2965	0
492	20240315	123700	152647540	2965	2965	2965	2965	0
493	20240315	123600	152647540	2965	2965	2965	2965	436
494	20240315	123500	151354800	2965	2965	2965	2965	0
495	20240315	123400	151354800	2965	2965	2975	2965	601
496	20240315	123300	149571835	2970	2970	2970	2970	80
497	20240315	123200	149334235	2965	2965	2965	2965	0
498	20240315	123100	149334235	2965	2965	2965	2965	0
499	20240315	123000	149334235	2965	2965	2965	2965	0
500	20240315	122900	149334235	2965	2965	2965	2965	0
501	20240315	122800	149334235	2965	2965	2965	2965	5
502	20240315	122700	149319410	2965	2970	2970	2965	566
503	20240315	122600	147641120	2975	2975	2975	2975	732
504	20240315	122500	145463420	2980	2980	2980	2980	0
505	20240315	122400	145463420	2980	2980	2980	2980	400
506	20240315	122300	144271420	2980	2980	2980	2980	0
507	20240315	122200	144271420	2980	2980	2980	2980	0
508	20240315	122100	144271420	2980	2980	2980	2980	0
509	20240315	122000	144271420	2980	2980	2980	2980	38
510	20240315	121900	144158180	2980	2980	2980	2980	0
511	20240315	121800	144158180	2980	2980	2980	2980	0
512	20240315	121700	144158180	2980	2980	2980	2980	0
513	20240315	121600	144158180	2980	2980	2980	2980	0
514	20240315	121500	144158180	2980	2980	2980	2980	0
515	20240315	121400	144158180	2980	2980	2980	2980	0
516	20240315	121300	144158180	2980	2980	2980	2980	69
517	20240315	121200	143952560	2975	2975	2975	2975	91
518	20240315	121100	143681835	2975	2975	2975	2975	0
519	20240315	121000	143681835	2975	2975	2975	2975	1
520	20240315	120900	143678860	2970	2970	2970	2970	0
521	20240315	120800	143678860	2970	2970	2970	2970	0
522	20240315	120700	143678860	2970	2970	2970	2970	0
523	20240315	120600	143678860	2970	2970	2970	2970	0
524	20240315	120500	143678860	2970	2970	2970	2970	10
525	20240315	120400	143649160	2965	2965	2965	2965	200
526	20240315	120300	143056160	2965	2975	2975	2965	404
527	20240315	120200	141857825	3000	2980	3000	2980	469
528	20240315	120100	140452135	2975	2975	2975	2975	1
529	20240315	120000	140449160	3005	3005	3005	3005	0
530	20240315	115900	140449160	3005	3005	3005	3005	0
531	20240315	115800	140449160	3005	3005	3005	3005	0
532	20240315	115700	140449160	3005	3005	3005	3005	0
533	20240315	115600	140449160	3005	3005	3005	3005	0
534	20240315	115500	140449160	3005	3005	3005	3005	0
535	20240315	115400	140449160	3005	3005	3005	3005	0
536	20240315	115300	140449160	3005	3005	3005	3005	406
537	20240315	115200	139229130	3005	3005	3005	3005	400
538	20240315	115100	138027130	3005	3005	3005	3005	232
539	20240315	115000	137329970	3005	2975	3005	2975	4871
540	20240315	114900	122758820	2960	2975	2975	2960	350
541	20240315	114800	121718320	2975	2975	2975	2975	0
542	20240315	114700	121718320	2975	2975	2975	2975	0
543	20240315	114600	121718320	2975	2975	2975	2975	438
544	20240315	114500	120415270	2975	2975	2975	2975	100
545	20240315	114400	120117770	2975	2975	2975	2975	0
546	20240315	114300	120117770	2975	2975	2975	2975	0
547	20240315	114200	120117770	2975	2975	2975	2975	0
548	20240315	114100	120117770	2975	2975	2975	2975	129
549	20240315	114000	119733995	2970	2970	2970	2970	3446
550	20240315	113900	109499375	2955	2955	2955	2955	0
551	20240315	113800	109499375	2955	2955	2955	2955	0
552	20240315	113700	109499375	2955	2955	2955	2955	0
553	20240315	113600	109499375	2955	2955	2955	2955	0
554	20240315	113500	109499375	2955	2955	2955	2955	0
555	20240315	113400	109499375	2955	2955	2955	2955	0
556	20240315	113300	109499375	2955	2955	2955	2955	0
557	20240315	113200	109499375	2955	2955	2955	2955	0
558	20240315	113100	109499375	2955	2955	2955	2955	0
559	20240315	113000	109499375	2955	2970	2970	2955	501
560	20240315	112900	108014585	2970	2970	2970	2970	18
561	20240315	112800	107961125	2970	2970	2970	2970	74
562	20240315	112700	107741345	2970	2970	2970	2970	0
563	20240315	112600	107741345	2970	2970	2970	2970	10
564	20240315	112500	107711645	2970	2970	2970	2970	25
565	20240315	112400	107637395	2970	2970	2970	2970	87
566	20240315	112300	107379005	2955	2955	2955	2955	0
567	20240315	112200	107379005	2955	2955	2955	2955	0
568	20240315	112100	107379005	2955	2955	2955	2955	0
569	20240315	112000	107379005	2955	2955	2955	2955	0
570	20240315	111900	107379005	2955	2955	2955	2955	70
571	20240315	111800	107172155	2970	2970	2970	2970	0
572	20240315	111700	107172155	2970	2970	2970	2970	0
573	20240315	111600	107172155	2970	2970	2970	2970	0
574	20240315	111500	107172155	2970	2970	2970	2970	0
575	20240315	111400	107172155	2970	2970	2970	2970	0
576	20240315	111300	107172155	2970	2965	2970	2965	99
577	20240315	111200	106878480	2960	2960	2960	2960	0
578	20240315	111100	106878480	2960	2960	2960	2960	0
579	20240315	111000	106878480	2960	2960	2960	2960	0
580	20240315	110900	106878480	2960	2960	2960	2960	0
581	20240315	110800	106878480	2960	2960	2960	2960	1
582	20240315	110700	106875520	2955	2955	2955	2955	50
583	20240315	110600	106727770	2955	2955	2955	2955	0
584	20240315	110500	106727770	2955	2960	2960	2955	68
585	20240315	110400	106526600	2965	2965	2965	2965	46
586	20240315	110300	106390210	2970	2970	2970	2970	0
587	20240315	110200	106390210	2970	2965	2970	2965	53
588	20240315	110100	106233060	2975	2975	2975	2975	0
589	20240315	110000	106233060	2975	2975	2975	2975	0
590	20240315	105900	106233060	2975	2975	2975	2975	533
591	20240315	105800	104647385	2975	2970	2975	2965	745
592	20240315	105700	102431780	2970	2970	2970	2970	0
593	20240315	105600	102431780	2970	2970	2970	2970	30
594	20240315	105500	102342680	2975	2975	2975	2975	0
595	20240315	105400	102342680	2975	2975	2975	2975	0
596	20240315	105300	102342680	2975	2975	2975	2975	0
597	20240315	105200	102342680	2975	2975	2975	2975	100
598	20240315	105100	102045180	2975	2975	2975	2975	0
599	20240315	105000	102045180	2975	2975	2975	2975	10
600	20240315	104900	102015430	2980	2980	2980	2980	821
601	20240315	104800	99568850	2980	2980	2980	2980	3
602	20240315	104700	99559910	2980	2975	2980	2975	918
603	20240315	104600	96828845	2965	2965	2965	2965	168
604	20240315	104500	96330725	2960	2960	2960	2960	154
605	20240315	104400	95874885	2960	2960	2960	2960	0
606	20240315	104300	95874885	2960	2960	2960	2960	0
607	20240315	104200	95874885	2960	2960	2960	2960	0
608	20240315	104100	95874885	2960	2960	2960	2960	0
609	20240315	104000	95874885	2960	2955	2960	2955	17
610	20240315	103900	95824570	2960	2960	2960	2960	674
611	20240315	103800	93829530	2965	2965	2965	2965	0
612	20240315	103700	93829530	2965	2960	2965	2960	21
613	20240315	103600	93767315	2960	2960	2960	2960	10
614	20240315	103500	93737715	2960	2960	2960	2960	5
615	20240315	103400	93722915	2960	2960	2960	2960	126
616	20240315	103300	93349955	2965	2965	2965	2965	25
617	20240315	103200	93275830	2960	2960	2960	2960	0
618	20240315	103100	93275830	2960	2960	2960	2960	207
619	20240315	103000	92663110	2960	2960	2960	2960	113
620	20240315	102900	92328630	2960	2960	2960	2960	210
621	20240315	102800	91707030	2960	2960	2960	2960	0
622	20240315	102700	91707030	2960	2965	2965	2960	628
623	20240315	102600	89847240	2965	2965	2965	2965	0
624	20240315	102500	89847240	2965	2965	2965	2965	20
625	20240315	102400	89787940	2965	2980	2990	2965	2017
626	20240315	102300	83760085	2980	2980	2980	2980	0
627	20240315	102200	83760085	2980	2980	2980	2980	150
628	20240315	102100	83313085	2975	2975	2975	2975	0
629	20240315	102000	83313085	2975	2970	2975	2970	1220
630	20240315	101900	79683805	2975	2975	2975	2975	0
631	20240315	101800	79683805	2975	2975	2975	2975	0
632	20240315	101700	79683805	2975	2970	2975	2970	150
633	20240315	101600	79237845	2970	2970	2970	2970	187
634	20240315	101500	78682455	2970	2965	2970	2965	399
635	20240315	101400	77498425	2965	2980	2980	2965	187
636	20240315	101300	76943070	2970	2970	2970	2970	115
637	20240315	101200	76601520	2970	2970	2970	2970	136
638	20240315	101100	76197600	2965	2965	2965	2965	73
639	20240315	101000	75981155	2965	2965	2965	2965	900
640	20240315	100900	73312655	2965	2965	2965	2955	102
641	20240315	100800	73011225	2955	2950	2965	2950	970
642	20240315	100700	70145125	2945	2945	2945	2945	577
643	20240315	100600	68445860	2945	2940	2945	2940	192
644	20240315	100500	67881375	2940	2940	2940	2940	0
645	20240315	100400	67881375	2940	2940	2940	2940	6
646	20240315	100300	67863735	2940	2940	2945	2940	64
647	20240315	100200	67675525	2935	2935	2935	2935	99
648	20240315	100100	67384960	2935	2930	2935	2930	519
649	20240315	100000	65864285	2930	2930	2930	2930	150
650	20240315	095900	65424785	2930	2930	2930	2925	2222
651	20240315	095800	58914825	2925	2930	2930	2925	107
652	20240315	095700	58601345	2935	2930	2935	2930	114
653	20240315	095600	58267320	2935	2935	2935	2935	2
654	20240315	095500	58261450	2940	2930	2940	2930	306
655	20240315	095400	57364830	2915	2915	2915	2915	2
656	20240315	095300	57359000	2910	2910	2910	2910	101
657	20240315	095200	57065090	2930	2930	2930	2930	0
658	20240315	095100	57065090	2930	2930	2930	2930	84
659	20240315	095000	56818970	2930	2930	2930	2930	0
660	20240315	094900	56818970	2930	2940	2940	2930	1662
661	20240315	094800	51938260	2935	2915	2990	2915	2075
662	20240315	094700	45820420	2905	2905	2905	2905	0
663	20240315	094600	45820420	2905	2910	2910	2905	500
664	20240315	094500	44367770	2905	2905	2905	2905	90
665	20240315	094400	44106320	2930	2920	2930	2920	123
666	20240315	094300	43746515	2905	2905	2905	2905	10
667	20240315	094200	43717465	2905	2905	2905	2905	0
668	20240315	094100	43717465	2905	2900	2905	2900	1067
669	20240315	094000	40617835	2890	2890	2890	2890	0
670	20240315	093900	40617835	2890	2890	2890	2890	25
671	20240315	093800	40545585	2890	2890	2890	2890	0
672	20240315	093700	40545585	2890	2890	2905	2890	204
673	20240315	093600	39955935	2890	2900	2900	2890	656
674	20240315	093500	38059650	2905	2905	2905	2900	263
675	20240315	093400	37295690	2910	2910	2910	2910	10
676	20240315	093300	37266590	2910	2910	2910	2910	10
677	20240315	093200	37237490	2910	2900	2910	2900	529
678	20240315	093100	35699980	2905	2905	2905	2905	58
679	20240315	093000	35531490	2905	2890	2905	2890	303
680	20240315	092900	34655785	2910	2895	2910	2895	807
681	20240315	092800	32315550	2895	2895	2895	2895	0
682	20240315	092700	32315550	2895	2895	2900	2895	37
683	20240315	092600	32208425	2895	2895	2895	2895	61
684	20240315	092500	32031830	2900	2885	2900	2880	1213
685	20240315	092400	28528255	2890	2885	2890	2885	454
686	20240315	092300	27218450	2890	2890	2890	2890	5
687	20240315	092200	27204000	2890	2885	2890	2885	617
688	20240315	092100	25423825	2890	2890	2890	2885	284
689	20240315	092000	24604270	2885	2890	2890	2885	117
690	20240315	091900	24266720	2885	2890	2890	2885	264
691	20240315	091800	23503835	2890	2890	2895	2890	71
692	20240315	091700	23298615	2885	2895	2900	2885	79
693	20240315	091600	23070290	2885	2890	2890	2885	794
694	20240315	091500	20776130	2890	2900	2900	2890	566
695	20240315	091400	19134935	2900	2905	2905	2900	187
696	20240315	091300	18591750	2905	2900	2905	2900	1440
697	20240315	091200	14415715	2900	2910	2910	2900	372
698	20240315	091100	13336420	2905	2910	2910	2905	512
699	20240315	091000	11847000	2910	2910	2910	2910	9
700	20240315	090900	11820810	2915	2910	2915	2910	108
701	20240315	090800	11506005	2910	2915	2915	2910	56
702	20240315	090700	11343025	2915	2915	2915	2915	31
703	20240315	090600	11252660	2910	2910	2920	2910	535
704	20240315	090500	9691695	2915	2920	2920	2915	31
705	20240315	090400	9601265	2920	2930	2930	2920	569
706	20240315	090300	7937040	2935	2935	2935	2935	113
707	20240315	090200	7605385	2940	2940	2940	2940	24
708	20240315	090100	7534825	2935	2930	2935	2930	124
709	20240315	090000	7171135	2930	2960	2960	2930	2429