KissMeData/373170/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	211900	296915070	13740	13740	13740	13740	123
3	20240305	211800	296915070	13740	13740	13740	13740	0
4	20240305	211700	296915070	13740	13740	13740	13740	0
5	20240305	211600	296915070	13740	13740	13740	13740	0
6	20240305	211500	296915070	13740	13740	13740	13740	0
7	20240305	211400	296915070	13740	13740	13740	13740	0
8	20240305	211300	296915070	13740	13740	13740	13740	0
9	20240305	211200	296915070	13740	13740	13740	13740	0
10	20240305	211100	296915070	13740	13740	13740	13740	0
11	20240305	211000	296915070	13740	13740	13740	13740	0
12	20240305	210900	296915070	13740	13740	13740	13740	0
13	20240305	210800	296915070	13740	13740	13740	13740	0
14	20240305	210700	296915070	13740	13740	13740	13740	0
15	20240305	210600	296915070	13740	13740	13740	13740	0
16	20240305	210500	296915070	13740	13740	13740	13740	0
17	20240305	210400	296915070	13740	13740	13740	13740	0
18	20240305	210300	296915070	13740	13740	13740	13740	0
19	20240305	210200	296915070	13740	13740	13740	13740	0
20	20240305	210100	296915070	13740	13740	13740	13740	0
21	20240305	210000	296915070	13740	13740	13740	13740	0
22	20240305	205900	296915070	13740	13740	13740	13740	0
23	20240305	205800	296915070	13740	13740	13740	13740	0
24	20240305	205700	296915070	13740	13740	13740	13740	0
25	20240305	205600	296915070	13740	13740	13740	13740	0
26	20240305	205500	296915070	13740	13740	13740	13740	0
27	20240305	205400	296915070	13740	13740	13740	13740	0
28	20240305	205300	296915070	13740	13740	13740	13740	0
29	20240305	205200	296915070	13740	13740	13740	13740	0
30	20240305	205100	296915070	13740	13740	13740	13740	0
31	20240305	205000	296915070	13740	13740	13740	13740	0
32	20240305	204900	296915070	13740	13740	13740	13740	123
33	20240305	204800	296915070	13740	13740	13740	13740	0
34	20240305	204700	296915070	13740	13740	13740	13740	0
35	20240305	204600	296915070	13740	13740	13740	13740	0
36	20240305	204500	296915070	13740	13740	13740	13740	0
37	20240305	204400	296915070	13740	13740	13740	13740	0
38	20240305	204300	296915070	13740	13740	13740	13740	0
39	20240305	204200	296915070	13740	13740	13740	13740	0
40	20240305	204100	296915070	13740	13740	13740	13740	0
41	20240305	204000	296915070	13740	13740	13740	13740	0
42	20240305	203900	296915070	13740	13740	13740	13740	0
43	20240305	203800	296915070	13740	13740	13740	13740	0
44	20240305	203700	296915070	13740	13740	13740	13740	0
45	20240305	203600	296915070	13740	13740	13740	13740	0
46	20240305	203500	296915070	13740	13740	13740	13740	0
47	20240305	203400	296915070	13740	13740	13740	13740	0
48	20240305	203300	296915070	13740	13740	13740	13740	0
49	20240305	203200	296915070	13740	13740	13740	13740	0
50	20240305	203100	296915070	13740	13740	13740	13740	0
51	20240305	203000	296915070	13740	13740	13740	13740	0
52	20240305	202900	296915070	13740	13740	13740	13740	0
53	20240305	202800	296915070	13740	13740	13740	13740	0
54	20240305	202700	296915070	13740	13740	13740	13740	0
55	20240305	202600	296915070	13740	13740	13740	13740	0
56	20240305	202500	296915070	13740	13740	13740	13740	0
57	20240305	202400	296915070	13740	13740	13740	13740	0
58	20240305	202300	296915070	13740	13740	13740	13740	0
59	20240305	202200	296915070	13740	13740	13740	13740	0
60	20240305	202100	296915070	13740	13740	13740	13740	0
61	20240305	202000	296915070	13740	13740	13740	13740	0
62	20240305	201900	296915070	13740	13740	13740	13740	123
63	20240305	201800	296915070	13740	13740	13740	13740	0
64	20240305	201700	296915070	13740	13740	13740	13740	0
65	20240305	201600	296915070	13740	13740	13740	13740	0
66	20240305	201500	296915070	13740	13740	13740	13740	0
67	20240305	201400	296915070	13740	13740	13740	13740	0
68	20240305	201300	296915070	13740	13740	13740	13740	0
69	20240305	201200	296915070	13740	13740	13740	13740	0
70	20240305	201100	296915070	13740	13740	13740	13740	0
71	20240305	201000	296915070	13740	13740	13740	13740	0
72	20240305	200900	296915070	13740	13740	13740	13740	0
73	20240305	200800	296915070	13740	13740	13740	13740	0
74	20240305	200700	296915070	13740	13740	13740	13740	0
75	20240305	200600	296915070	13740	13740	13740	13740	0
76	20240305	200500	296915070	13740	13740	13740	13740	0
77	20240305	200400	296915070	13740	13740	13740	13740	0
78	20240305	200300	296915070	13740	13740	13740	13740	0
79	20240305	200200	296915070	13740	13740	13740	13740	0
80	20240305	200100	296915070	13740	13740	13740	13740	0
81	20240305	200000	296915070	13740	13740	13740	13740	0
82	20240305	195900	296915070	13740	13740	13740	13740	0
83	20240305	195800	296915070	13740	13740	13740	13740	0
84	20240305	195700	296915070	13740	13740	13740	13740	0
85	20240305	195600	296915070	13740	13740	13740	13740	0
86	20240305	195500	296915070	13740	13740	13740	13740	0
87	20240305	195400	296915070	13740	13740	13740	13740	0
88	20240305	195300	296915070	13740	13740	13740	13740	0
89	20240305	195200	296915070	13740	13740	13740	13740	0
90	20240305	195100	296915070	13740	13740	13740	13740	0
91	20240305	195000	296915070	13740	13740	13740	13740	0
92	20240305	194900	296915070	13740	13740	13740	13740	123
93	20240305	194800	296915070	13740	13740	13740	13740	0
94	20240305	194700	296915070	13740	13740	13740	13740	0
95	20240305	194600	296915070	13740	13740	13740	13740	0
96	20240305	194500	296915070	13740	13740	13740	13740	0
97	20240305	194400	296915070	13740	13740	13740	13740	0
98	20240305	194300	296915070	13740	13740	13740	13740	0
99	20240305	194200	296915070	13740	13740	13740	13740	0
100	20240305	194100	296915070	13740	13740	13740	13740	0
101	20240305	194000	296915070	13740	13740	13740	13740	0
102	20240305	193900	296915070	13740	13740	13740	13740	0
103	20240305	193800	296915070	13740	13740	13740	13740	0
104	20240305	193700	296915070	13740	13740	13740	13740	0
105	20240305	193600	296915070	13740	13740	13740	13740	0
106	20240305	193500	296915070	13740	13740	13740	13740	0
107	20240305	193400	296915070	13740	13740	13740	13740	0
108	20240305	193300	296915070	13740	13740	13740	13740	0
109	20240305	193200	296915070	13740	13740	13740	13740	0
110	20240305	193100	296915070	13740	13740	13740	13740	0
111	20240305	193000	296915070	13740	13740	13740	13740	0
112	20240305	192900	296915070	13740	13740	13740	13740	0
113	20240305	192800	296915070	13740	13740	13740	13740	0
114	20240305	192700	296915070	13740	13740	13740	13740	0
115	20240305	192600	296915070	13740	13740	13740	13740	0
116	20240305	192500	296915070	13740	13740	13740	13740	0
117	20240305	192400	296915070	13740	13740	13740	13740	0
118	20240305	192300	296915070	13740	13740	13740	13740	0
119	20240305	192200	296915070	13740	13740	13740	13740	0
120	20240305	192100	296915070	13740	13740	13740	13740	0
121	20240305	192000	296915070	13740	13740	13740	13740	0
122	20240305	191900	296915070	13740	13740	13740	13740	123
123	20240305	191800	296915070	13740	13740	13740	13740	0
124	20240305	191700	296915070	13740	13740	13740	13740	0
125	20240305	191600	296915070	13740	13740	13740	13740	0
126	20240305	191500	296915070	13740	13740	13740	13740	0
127	20240305	191400	296915070	13740	13740	13740	13740	0
128	20240305	191300	296915070	13740	13740	13740	13740	0
129	20240305	191200	296915070	13740	13740	13740	13740	0
130	20240305	191100	296915070	13740	13740	13740	13740	0
131	20240305	191000	296915070	13740	13740	13740	13740	0
132	20240305	190900	296915070	13740	13740	13740	13740	0
133	20240305	190800	296915070	13740	13740	13740	13740	0
134	20240305	190700	296915070	13740	13740	13740	13740	0
135	20240305	190600	296915070	13740	13740	13740	13740	0
136	20240305	190500	296915070	13740	13740	13740	13740	0
137	20240305	190400	296915070	13740	13740	13740	13740	0
138	20240305	190300	296915070	13740	13740	13740	13740	0
139	20240305	190200	296915070	13740	13740	13740	13740	0
140	20240305	190100	296915070	13740	13740	13740	13740	0
141	20240305	190000	296915070	13740	13740	13740	13740	0
142	20240305	185900	296915070	13740	13740	13740	13740	0
143	20240305	185800	296915070	13740	13740	13740	13740	0
144	20240305	185700	296915070	13740	13740	13740	13740	0
145	20240305	185600	296915070	13740	13740	13740	13740	0
146	20240305	185500	296915070	13740	13740	13740	13740	0
147	20240305	185400	296915070	13740	13740	13740	13740	0
148	20240305	185300	296915070	13740	13740	13740	13740	0
149	20240305	185200	296915070	13740	13740	13740	13740	0
150	20240305	185100	296915070	13740	13740	13740	13740	0
151	20240305	185000	296915070	13740	13740	13740	13740	0
152	20240305	184900	296915070	13740	13740	13740	13740	123
153	20240305	184800	296915070	13740	13740	13740	13740	0
154	20240305	184700	296915070	13740	13740	13740	13740	0
155	20240305	184600	296915070	13740	13740	13740	13740	0
156	20240305	184500	296915070	13740	13740	13740	13740	0
157	20240305	184400	296915070	13740	13740	13740	13740	0
158	20240305	184300	296915070	13740	13740	13740	13740	0
159	20240305	184200	296915070	13740	13740	13740	13740	0
160	20240305	184100	296915070	13740	13740	13740	13740	0
161	20240305	184000	296915070	13740	13740	13740	13740	0
162	20240305	183900	296915070	13740	13740	13740	13740	0
163	20240305	183800	296915070	13740	13740	13740	13740	0
164	20240305	183700	296915070	13740	13740	13740	13740	0
165	20240305	183600	296915070	13740	13740	13740	13740	0
166	20240305	183500	296915070	13740	13740	13740	13740	0
167	20240305	183400	296915070	13740	13740	13740	13740	0
168	20240305	183300	296915070	13740	13740	13740	13740	0
169	20240305	183200	296915070	13740	13740	13740	13740	0
170	20240305	183100	296915070	13740	13740	13740	13740	0
171	20240305	183000	296915070	13740	13740	13740	13740	0
172	20240305	182900	296915070	13740	13740	13740	13740	0
173	20240305	182800	296915070	13740	13740	13740	13740	0
174	20240305	182700	296915070	13740	13740	13740	13740	0
175	20240305	182600	296915070	13740	13740	13740	13740	0
176	20240305	182500	296915070	13740	13740	13740	13740	0
177	20240305	182400	296915070	13740	13740	13740	13740	0
178	20240305	182300	296915070	13740	13740	13740	13740	0
179	20240305	182200	296915070	13740	13740	13740	13740	0
180	20240305	182100	296915070	13740	13740	13740	13740	0
181	20240305	182000	296915070	13740	13740	13740	13740	0
182	20240305	181900	296915070	13740	13740	13740	13740	123
183	20240305	181800	296915070	13740	13740	13740	13740	0
184	20240305	181700	296915070	13740	13740	13740	13740	0
185	20240305	181600	296915070	13740	13740	13740	13740	0
186	20240305	181500	296915070	13740	13740	13740	13740	0
187	20240305	181400	296915070	13740	13740	13740	13740	0
188	20240305	181300	296915070	13740	13740	13740	13740	0
189	20240305	181200	296915070	13740	13740	13740	13740	0
190	20240305	181100	296915070	13740	13740	13740	13740	0
191	20240305	181000	296915070	13740	13740	13740	13740	0
192	20240305	180900	296915070	13740	13740	13740	13740	0
193	20240305	180800	296915070	13740	13740	13740	13740	0
194	20240305	180700	296915070	13740	13740	13740	13740	0
195	20240305	180600	296915070	13740	13740	13740	13740	0
196	20240305	180500	296915070	13740	13740	13740	13740	0
197	20240305	180400	296915070	13740	13740	13740	13740	0
198	20240305	180300	296915070	13740	13740	13740	13740	0
199	20240305	180200	296915070	13740	13740	13740	13740	0
200	20240305	180100	296915070	13740	13740	13740	13740	0
201	20240305	180000	296915070	13740	13740	13740	13740	0
202	20240305	175900	296915070	13740	13740	13740	13740	0
203	20240305	175800	296915070	13740	13740	13740	13740	0
204	20240305	175700	296915070	13740	13740	13740	13740	0
205	20240305	175600	296915070	13740	13740	13740	13740	0
206	20240305	175500	296915070	13740	13740	13740	13740	0
207	20240305	175400	296915070	13740	13740	13740	13740	0
208	20240305	175300	296915070	13740	13740	13740	13740	0
209	20240305	175200	296915070	13740	13740	13740	13740	0
210	20240305	175100	296915070	13740	13740	13740	13740	0
211	20240305	175000	296915070	13740	13740	13740	13740	0
212	20240305	174900	296915070	13740	13740	13740	13740	123
213	20240305	174800	296915070	13740	13740	13740	13740	0
214	20240305	174700	296915070	13740	13740	13740	13740	0
215	20240305	174600	296915070	13740	13740	13740	13740	0
216	20240305	174500	296915070	13740	13740	13740	13740	0
217	20240305	174400	296915070	13740	13740	13740	13740	0
218	20240305	174300	296915070	13740	13740	13740	13740	0
219	20240305	174200	296915070	13740	13740	13740	13740	0
220	20240305	174100	296915070	13740	13740	13740	13740	0
221	20240305	174000	296915070	13740	13740	13740	13740	0
222	20240305	173900	296915070	13740	13740	13740	13740	0
223	20240305	173800	296915070	13740	13740	13740	13740	0
224	20240305	173700	296915070	13740	13740	13740	13740	0
225	20240305	173600	296915070	13740	13740	13740	13740	0
226	20240305	173500	296915070	13740	13740	13740	13740	0
227	20240305	173400	296915070	13740	13740	13740	13740	0
228	20240305	173300	296915070	13740	13740	13740	13740	0
229	20240305	173200	296915070	13740	13740	13740	13740	0
230	20240305	173100	296915070	13740	13740	13740	13740	0
231	20240305	173000	296915070	13740	13740	13740	13740	0
232	20240305	172900	296915070	13740	13740	13740	13740	0
233	20240305	172800	296915070	13740	13740	13740	13740	0
234	20240305	172700	296915070	13740	13740	13740	13740	0
235	20240305	172600	296915070	13740	13740	13740	13740	0
236	20240305	172500	296915070	13740	13740	13740	13740	0
237	20240305	172400	296915070	13740	13740	13740	13740	0
238	20240305	172300	296915070	13740	13740	13740	13740	0
239	20240305	172200	296915070	13740	13740	13740	13740	0
240	20240305	172100	296915070	13740	13740	13740	13740	0
241	20240305	172000	296915070	13740	13740	13740	13740	0
242	20240305	171900	296915070	13740	13740	13740	13740	123
243	20240305	171800	296915070	13740	13740	13740	13740	0
244	20240305	171700	296915070	13740	13740	13740	13740	0
245	20240305	171600	296915070	13740	13740	13740	13740	0
246	20240305	171500	296915070	13740	13740	13740	13740	0
247	20240305	171400	296915070	13740	13740	13740	13740	0
248	20240305	171300	296915070	13740	13740	13740	13740	0
249	20240305	171200	296915070	13740	13740	13740	13740	0
250	20240305	171100	296915070	13740	13740	13740	13740	0
251	20240305	171000	296915070	13740	13740	13740	13740	0
252	20240305	170900	296915070	13740	13740	13740	13740	0
253	20240305	170800	296915070	13740	13740	13740	13740	0
254	20240305	170700	296915070	13740	13740	13740	13740	0
255	20240305	170600	296915070	13740	13740	13740	13740	0
256	20240305	170500	296915070	13740	13740	13740	13740	0
257	20240305	170400	296915070	13740	13740	13740	13740	0
258	20240305	170300	296915070	13740	13740	13740	13740	0
259	20240305	170200	296915070	13740	13740	13740	13740	0
260	20240305	170100	296915070	13740	13740	13740	13740	0
261	20240305	170000	296915070	13740	13740	13740	13740	0
262	20240305	165900	296915070	13740	13740	13740	13740	0
263	20240305	165800	296915070	13740	13740	13740	13740	0
264	20240305	165700	296915070	13740	13740	13740	13740	0
265	20240305	165600	296915070	13740	13740	13740	13740	0
266	20240305	165500	296915070	13740	13740	13740	13740	0
267	20240305	165400	296915070	13740	13740	13740	13740	0
268	20240305	165300	296915070	13740	13740	13740	13740	0
269	20240305	165200	296915070	13740	13740	13740	13740	0
270	20240305	165100	296915070	13740	13740	13740	13740	0
271	20240305	165000	296915070	13740	13740	13740	13740	0
272	20240305	164900	296915070	13740	13740	13740	13740	123
273	20240305	164800	296915070	13740	13740	13740	13740	0
274	20240305	164700	296915070	13740	13740	13740	13740	0
275	20240305	164600	296915070	13740	13740	13740	13740	0
276	20240305	164500	296915070	13740	13740	13740	13740	0
277	20240305	164400	296915070	13740	13740	13740	13740	0
278	20240305	164300	296915070	13740	13740	13740	13740	0
279	20240305	164200	296915070	13740	13740	13740	13740	0
280	20240305	164100	296915070	13740	13740	13740	13740	0
281	20240305	164000	296915070	13740	13740	13740	13740	0
282	20240305	163900	296915070	13740	13740	13740	13740	0
283	20240305	163800	296915070	13740	13740	13740	13740	0
284	20240305	163700	296915070	13740	13740	13740	13740	0
285	20240305	163600	296915070	13740	13740	13740	13740	0
286	20240305	163500	296915070	13740	13740	13740	13740	0
287	20240305	163400	296915070	13740	13740	13740	13740	0
288	20240305	163300	296915070	13740	13740	13740	13740	0
289	20240305	163200	296915070	13740	13740	13740	13740	0
290	20240305	163100	296915070	13740	13740	13740	13740	0
291	20240305	163000	296915070	13740	13740	13740	13740	0
292	20240305	162900	296915070	13740	13740	13740	13740	0
293	20240305	162800	296915070	13740	13740	13740	13740	0
294	20240305	162700	296915070	13740	13740	13740	13740	0
295	20240305	162600	296915070	13740	13740	13740	13740	0
296	20240305	162500	296915070	13740	13740	13740	13740	0
297	20240305	162400	296915070	13740	13740	13740	13740	0
298	20240305	162300	296915070	13740	13740	13740	13740	0
299	20240305	162200	296915070	13740	13740	13740	13740	0
300	20240305	162100	296915070	13740	13740	13740	13740	0
301	20240305	162000	296915070	13740	13740	13740	13740	0
302	20240305	161900	296915070	13740	13740	13740	13740	123
303	20240305	161800	296915070	13740	13740	13740	13740	0
304	20240305	161700	296915070	13740	13740	13740	13740	0
305	20240305	161600	296915070	13740	13740	13740	13740	0
306	20240305	161500	296915070	13740	13740	13740	13740	0
307	20240305	161400	296915070	13740	13740	13740	13740	0
308	20240305	161300	296915070	13740	13740	13740	13740	0
309	20240305	161200	296915070	13740	13740	13740	13740	0
310	20240305	161100	296915070	13740	13740	13740	13740	0
311	20240305	161000	296915070	13740	13740	13740	13740	0
312	20240305	160900	296915070	13740	13740	13740	13740	0
313	20240305	160800	296915070	13740	13740	13740	13740	0
314	20240305	160700	296915070	13740	13740	13740	13740	0
315	20240305	160600	296915070	13740	13740	13740	13740	0
316	20240305	160500	296915070	13740	13740	13740	13740	0
317	20240305	160400	296915070	13740	13740	13740	13740	0
318	20240305	160300	296915070	13740	13740	13740	13740	0
319	20240305	160200	296915070	13740	13740	13740	13740	0
320	20240305	160100	296915070	13740	13740	13740	13740	0
321	20240305	160000	296915070	13740	13740	13740	13740	0
322	20240305	155900	296915070	13740	13740	13740	13740	0
323	20240305	155800	296915070	13740	13740	13740	13740	0
324	20240305	155700	296915070	13740	13740	13740	13740	0
325	20240305	155600	296915070	13740	13740	13740	13740	0
326	20240305	155500	296915070	13740	13740	13740	13740	0
327	20240305	155400	296915070	13740	13740	13740	13740	0
328	20240305	155300	296915070	13740	13740	13740	13740	0
329	20240305	155200	296915070	13740	13740	13740	13740	0
330	20240305	155100	296915070	13740	13740	13740	13740	0
331	20240305	155000	296915070	13740	13740	13740	13740	0
332	20240305	154900	296915070	13740	13740	13740	13740	123
333	20240305	154800	296915070	13740	13740	13740	13740	0
334	20240305	154700	296915070	13740	13740	13740	13740	0
335	20240305	154600	296915070	13740	13740	13740	13740	0
336	20240305	154500	296915070	13740	13740	13740	13740	0
337	20240305	154400	296915070	13740	13740	13740	13740	0
338	20240305	154300	296915070	13740	13740	13740	13740	0
339	20240305	154200	296915070	13740	13740	13740	13740	0
340	20240305	154100	296915070	13740	13740	13740	13740	0
341	20240305	154000	296915070	13740	13740	13740	13740	0
342	20240305	153900	296915070	13740	13740	13740	13740	0
343	20240305	153800	296915070	13740	13740	13740	13740	0
344	20240305	153700	296915070	13740	13740	13740	13740	0
345	20240305	153600	296915070	13740	13740	13740	13740	0
346	20240305	153500	296915070	13740	13740	13740	13740	0
347	20240305	153400	296915070	13740	13740	13740	13740	0
348	20240305	153300	296915070	13740	13740	13740	13740	0
349	20240305	153200	296915070	13740	13740	13740	13740	0
350	20240305	153100	296915070	13740	13740	13740	13740	0
351	20240305	153000	296915070	13740	13740	13740	13740	123
352	20240305	152900	295225050	13620	13620	13620	13620	0
353	20240305	152800	295225050	13620	13620	13620	13620	0
354	20240305	152700	295225050	13620	13620	13620	13620	0
355	20240305	152600	295225050	13620	13620	13620	13620	0
356	20240305	152500	295225050	13620	13620	13620	13620	0
357	20240305	152400	295225050	13620	13620	13620	13620	0
358	20240305	152300	295225050	13620	13620	13620	13620	0
359	20240305	152200	295225050	13620	13620	13620	13620	0
360	20240305	152100	295225050	13620	13620	13620	13620	0
361	20240305	152000	295225050	13620	13620	13620	13620	0
362	20240305	151900	295225050	13620	13620	13620	13620	0
363	20240305	151800	295225050	13620	13620	13630	13620	92
364	20240305	151700	293971440	13600	13600	13610	13600	161
365	20240305	151600	291780840	13600	13600	13600	13600	0
366	20240305	151500	291780840	13600	13600	13600	13600	60
367	20240305	151400	290964840	13600	13600	13600	13600	60
368	20240305	151300	290148840	13600	13600	13600	13600	0
369	20240305	151200	290148840	13600	13600	13600	13600	61
370	20240305	151100	289319240	13600	13600	13600	13600	60
371	20240305	151000	288503240	13600	13610	13610	13600	96
372	20240305	150900	287197600	13610	13610	13610	13610	6
373	20240305	150800	287115940	13610	13610	13620	13610	48
374	20240305	150700	286462560	13610	13600	13610	13600	80
375	20240305	150600	285374360	13610	13610	13610	13610	122
376	20240305	150500	283713940	13610	13610	13610	13610	4
377	20240305	150400	283659500	13610	13610	13610	13610	66
378	20240305	150300	282761240	13620	13610	13620	13610	92
379	20240305	150200	281508960	13610	13610	13610	13610	64
380	20240305	150100	280637920	13610	13610	13610	13610	0
381	20240305	150000	280637920	13610	13620	13620	13610	82
382	20240305	145900	279521880	13610	13610	13610	13610	60
383	20240305	145800	278705280	13610	13600	13610	13600	115
384	20240305	145700	277140770	13600	13600	13600	13600	6
385	20240305	145600	277059170	13600	13600	13600	13600	170
386	20240305	145500	274747170	13600	13600	13600	13600	553
387	20240305	145400	267226370	13610	13600	13610	13600	160
388	20240305	145300	265049370	13600	13600	13600	13600	0
389	20240305	145200	265049370	13600	13600	13600	13600	60
390	20240305	145100	264233370	13610	13600	13610	13600	65
391	20240305	145000	263349320	13600	13600	13600	13600	60
392	20240305	144900	262533320	13600	13600	13600	13600	0
393	20240305	144800	262533320	13600	13600	13600	13600	60
394	20240305	144700	261717320	13600	13600	13600	13600	60
395	20240305	144600	260901320	13600	13600	13600	13600	0
396	20240305	144500	260901320	13600	13600	13600	13600	60
397	20240305	144400	260085320	13600	13600	13600	13600	60
398	20240305	144300	259269320	13600	13600	13600	13600	60
399	20240305	144200	258453320	13600	13600	13600	13600	0
400	20240305	144100	258453320	13600	13600	13600	13600	60
401	20240305	144000	257637320	13600	13600	13600	13600	60
402	20240305	143900	256821320	13600	13600	13620	13600	256
403	20240305	143800	253338260	13620	13620	13620	13620	10
404	20240305	143700	253202060	13600	13600	13610	13600	98
405	20240305	143600	251869160	13600	13600	13600	13600	463
406	20240305	143500	245572360	13610	13610	13610	13610	118
407	20240305	143400	243966380	13630	13630	13630	13630	1
408	20240305	143300	243952750	13610	13610	13610	13610	60
409	20240305	143200	243136150	13600	13600	13600	13600	324
410	20240305	143100	238729750	13600	13600	13600	13600	60
411	20240305	143000	237913750	13610	13600	13610	13600	160
412	20240305	142900	235737160	13610	13610	13610	13610	1
413	20240305	142800	235723550	13610	13650	13650	13610	972
414	20240305	142700	222478000	13670	13660	13670	13650	1200
415	20240305	142600	206091710	13660	13660	13660	13660	5
416	20240305	142500	206023410	13660	13660	13660	13660	60
417	20240305	142400	205203810	13660	13670	13670	13660	25
418	20240305	142300	204862110	13670	13670	13670	13670	60
419	20240305	142200	204041910	13670	13670	13670	13670	0
420	20240305	142100	204041910	13670	13670	13670	13670	62
421	20240305	142000	203194370	13670	13690	13690	13670	202
422	20240305	141900	200432630	13680	13680	13680	13680	0
423	20240305	141800	200432630	13680	13680	13680	13680	60
424	20240305	141700	199611830	13670	13690	13690	13670	321
425	20240305	141600	195222620	13690	13690	13690	13690	60
426	20240305	141500	194401220	13690	13690	13690	13690	0
427	20240305	141400	194401220	13690	13690	13690	13690	63
428	20240305	141300	193538750	13700	13700	13700	13700	31
429	20240305	141200	193114050	13700	13700	13700	13700	280
430	20240305	141100	189278050	13700	13700	13700	13700	0
431	20240305	141000	189278050	13700	13700	13700	13700	246
432	20240305	140900	185907850	13740	13740	13740	13740	0
433	20240305	140800	185907850	13740	13740	13740	13740	0
434	20240305	140700	185907850	13740	13740	13740	13740	0
435	20240305	140600	185907850	13740	13740	13740	13740	84
436	20240305	140500	184753690	13750	13750	13750	13750	57
437	20240305	140400	183969940	13750	13750	13750	13750	1
438	20240305	140300	183956190	13710	13710	13710	13710	0
439	20240305	140200	183956190	13710	13710	13710	13710	0
440	20240305	140100	183956190	13710	13710	13710	13710	10
441	20240305	140000	183819090	13750	13750	13750	13750	0
442	20240305	135900	183819090	13750	13750	13750	13750	0
443	20240305	135800	183819090	13750	13750	13750	13750	0
444	20240305	135700	183819090	13750	13750	13750	13750	0
445	20240305	135600	183819090	13750	13740	13750	13740	37
446	20240305	135500	183310390	13760	13760	13760	13760	0
447	20240305	135400	183310390	13760	13760	13760	13760	0
448	20240305	135300	183310390	13760	13760	13760	13760	0
449	20240305	135200	183310390	13760	13760	13760	13760	0
450	20240305	135100	183310390	13760	13760	13760	13760	0
451	20240305	135000	183310390	13760	13760	13760	13760	0
452	20240305	134900	183310390	13760	13760	13760	13760	0
453	20240305	134800	183310390	13760	13760	13760	13760	0
454	20240305	134700	183310390	13760	13760	13760	13760	5
455	20240305	134600	183241590	13760	13760	13760	13760	0
456	20240305	134500	183241590	13760	13760	13760	13760	0
457	20240305	134400	183241590	13760	13760	13760	13760	1
458	20240305	134300	183227830	13700	13720	13720	13700	2
459	20240305	134200	183200410	13730	13730	13730	13730	0
460	20240305	134100	183200410	13730	13730	13730	13730	0
461	20240305	134000	183200410	13730	13730	13730	13730	0
462	20240305	133900	183200410	13730	13730	13730	13730	215
463	20240305	133800	180248460	13730	13730	13730	13730	0
464	20240305	133700	180248460	13730	13730	13730	13730	69
465	20240305	133600	179301090	13730	13730	13730	13730	61
466	20240305	133500	178463560	13730	13730	13730	13730	0
467	20240305	133400	178463560	13730	13730	13730	13730	15
468	20240305	133300	178257610	13710	13710	13710	13710	5
469	20240305	133200	178189060	13750	13750	13750	13750	0
470	20240305	133100	178189060	13750	13750	13750	13750	0
471	20240305	133000	178189060	13750	13750	13750	13750	0
472	20240305	132900	178189060	13750	13750	13750	13750	0
473	20240305	132800	178189060	13750	13750	13750	13750	0
474	20240305	132700	178189060	13750	13750	13750	13750	0
475	20240305	132600	178189060	13750	13750	13750	13750	0
476	20240305	132500	178189060	13750	13750	13750	13750	0
477	20240305	132400	178189060	13750	13750	13750	13750	0
478	20240305	132300	178189060	13750	13750	13750	13750	0
479	20240305	132200	178189060	13750	13750	13750	13750	4
480	20240305	132100	178134060	13760	13760	13760	13760	0
481	20240305	132000	178134060	13760	13760	13760	13760	0
482	20240305	131900	178134060	13760	13760	13760	13760	0
483	20240305	131800	178134060	13760	13760	13760	13760	0
484	20240305	131700	178134060	13760	13760	13760	13760	0
485	20240305	131600	178134060	13760	13760	13760	13760	0
486	20240305	131500	178134060	13760	13760	13760	13760	11
487	20240305	131400	177982700	13700	13760	13760	13700	392
488	20240305	131300	172595660	13760	13760	13760	13760	0
489	20240305	131200	172595660	13760	13760	13760	13760	0
490	20240305	131100	172595660	13760	13760	13760	13760	0
491	20240305	131000	172595660	13760	13760	13760	13760	0
492	20240305	130900	172595660	13760	13760	13760	13760	0
493	20240305	130800	172595660	13760	13760	13760	13760	0
494	20240305	130700	172595660	13760	13760	13760	13760	0
495	20240305	130600	172595660	13760	13760	13760	13760	36
496	20240305	130500	172100300	13760	13760	13760	13760	0
497	20240305	130400	172100300	13760	13760	13760	13760	0
498	20240305	130300	172100300	13760	13760	13760	13760	0
499	20240305	130200	172100300	13760	13760	13760	13760	0
500	20240305	130100	172100300	13760	13760	13760	13760	0
501	20240305	130000	172100300	13760	13760	13760	13760	1
502	20240305	125900	172086540	13700	13700	13700	13700	0
503	20240305	125800	172086540	13700	13720	13720	13700	368
504	20240305	125700	167043710	13760	13760	13760	13760	0
505	20240305	125600	167043710	13760	13760	13760	13760	0
506	20240305	125500	167043710	13760	13760	13760	13760	0
507	20240305	125400	167043710	13760	13760	13760	13760	8
508	20240305	125300	166933630	13720	13720	13720	13720	102
509	20240305	125200	165534190	13770	13770	13770	13770	0
510	20240305	125100	165534190	13770	13770	13770	13770	0
511	20240305	125000	165534190	13770	13770	13770	13770	0
512	20240305	124900	165534190	13770	13770	13770	13770	22
513	20240305	124800	165231250	13770	13770	13770	13770	11
514	20240305	124700	165079780	13770	13770	13770	13770	0
515	20240305	124600	165079780	13770	13770	13770	13770	11
516	20240305	124500	164928310	13770	13770	13770	13770	0
517	20240305	124400	164928310	13770	13770	13770	13770	11
518	20240305	124300	164776840	13770	13770	13770	13770	0
519	20240305	124200	164776840	13770	13780	13780	13770	53
520	20240305	124100	164046610	13800	13800	13800	13800	0
521	20240305	124000	164046610	13800	13800	13800	13800	11
522	20240305	123900	163894810	13770	13770	13770	13770	11
523	20240305	123800	163743340	13930	13930	13930	13930	0
524	20240305	123700	163743340	13930	13760	13930	13760	71
525	20240305	123600	162756230	13790	13790	13790	13790	129
526	20240305	123500	160977320	13760	13760	13760	13760	91
527	20240305	123400	159725160	13760	13760	13760	13760	0
528	20240305	123300	159725160	13760	13750	13760	13750	1290
529	20240305	123200	141974910	13730	13730	13730	13730	0
530	20240305	123100	141974910	13730	13730	13730	13730	0
531	20240305	123000	141974910	13730	13730	13730	13730	0
532	20240305	122900	141974910	13730	13730	13730	13730	0
533	20240305	122800	141974910	13730	13730	13730	13730	0
534	20240305	122700	141974910	13730	13730	13730	13730	10
535	20240305	122600	141837610	13710	13710	13710	13710	0
536	20240305	122500	141837610	13710	13710	13710	13710	0
537	20240305	122400	141837610	13710	13710	13710	13710	0
538	20240305	122300	141837610	13710	13710	13710	13710	0
539	20240305	122200	141837610	13710	13710	13710	13710	0
540	20240305	122100	141837610	13710	13710	13710	13710	0
541	20240305	122000	141837610	13710	13710	13710	13710	0
542	20240305	121900	141837610	13710	13710	13710	13710	0
543	20240305	121800	141837610	13710	13710	13710	13710	0
544	20240305	121700	141837610	13710	13730	13730	13710	380
545	20240305	121600	136626280	13750	13750	13750	13750	0
546	20240305	121500	136626280	13750	13750	13750	13750	0
547	20240305	121400	136626280	13750	13750	13750	13750	0
548	20240305	121300	136626280	13750	13750	13750	13750	5
549	20240305	121200	136557530	13760	13760	13760	13760	0
550	20240305	121100	136557530	13760	13760	13760	13760	0
551	20240305	121000	136557530	13760	13760	13760	13760	0
552	20240305	120900	136557530	13760	13760	13760	13760	0
553	20240305	120800	136557530	13760	13760	13760	13760	0
554	20240305	120700	136557530	13760	13760	13760	13760	0
555	20240305	120600	136557530	13760	13760	13760	13760	0
556	20240305	120500	136557530	13760	13760	13760	13760	0
557	20240305	120400	136557530	13760	13760	13760	13760	99
558	20240305	120300	135195290	13750	13750	13750	13750	1
559	20240305	120200	135181540	13750	13750	13750	13750	0
560	20240305	120100	135181540	13750	13750	13750	13750	0
561	20240305	120000	135181540	13750	13750	13750	13750	0
562	20240305	115900	135181540	13750	13750	13750	13750	0
563	20240305	115800	135181540	13750	13750	13750	13750	0
564	20240305	115700	135181540	13750	13750	13750	13750	0
565	20240305	115600	135181540	13750	13750	13750	13750	10
566	20240305	115500	135044040	13760	13760	13760	13760	0
567	20240305	115400	135044040	13760	13730	13760	13730	73
568	20240305	115300	134040040	13720	13720	13720	13720	0
569	20240305	115200	134040040	13720	13720	13720	13720	0
570	20240305	115100	134040040	13720	13720	13720	13720	27
571	20240305	115000	133669600	13720	13720	13720	13720	140
572	20240305	114900	131748800	13730	13730	13730	13730	0
573	20240305	114800	131748800	13730	13730	13730	13730	0
574	20240305	114700	131748800	13730	13730	13730	13730	0
575	20240305	114600	131748800	13730	13730	13730	13730	5
576	20240305	114500	131680150	13710	13710	13710	13710	0
577	20240305	114400	131680150	13710	13710	13710	13710	0
578	20240305	114300	131680150	13710	13710	13710	13710	0
579	20240305	114200	131680150	13710	13710	13710	13710	0
580	20240305	114100	131680150	13710	13710	13710	13710	0
581	20240305	114000	131680150	13710	13710	13710	13710	0
582	20240305	113900	131680150	13710	13710	13710	13710	0
583	20240305	113800	131680150	13710	13710	13710	13710	0
584	20240305	113700	131680150	13710	13710	13710	13710	0
585	20240305	113600	131680150	13710	13710	13710	13710	0
586	20240305	113500	131680150	13710	13710	13710	13710	0
587	20240305	113400	131680150	13710	13710	13710	13710	48
588	20240305	113300	131022070	13710	13710	13710	13710	0
589	20240305	113200	131022070	13710	13710	13710	13710	1
590	20240305	113100	131008360	13710	13710	13710	13710	0
591	20240305	113000	131008360	13710	13710	13710	13710	0
592	20240305	112900	131008360	13710	13710	13710	13710	0
593	20240305	112800	131008360	13710	13710	13710	13710	0
594	20240305	112700	131008360	13710	13710	13710	13710	241
595	20240305	112600	127704250	13720	13720	13720	13720	187
596	20240305	112500	125138610	13720	13720	13720	13720	62
597	20240305	112400	124287970	13720	13720	13720	13720	0
598	20240305	112300	124287970	13720	13720	13720	13720	0
599	20240305	112200	124287970	13720	13740	13740	13720	822
600	20240305	112100	113004850	13740	13740	13740	13740	0
601	20240305	112000	113004850	13740	13740	13740	13740	10
602	20240305	111900	112867450	13730	13730	13730	13730	0
603	20240305	111800	112867450	13730	13730	13730	13730	0
604	20240305	111700	112867450	13730	13730	13730	13730	0
605	20240305	111600	112867450	13730	13740	13740	13730	41
606	20240305	111500	112304340	13740	13740	13740	13740	201
607	20240305	111400	109542600	13740	13740	13740	13740	0
608	20240305	111300	109542600	13740	13740	13740	13740	0
609	20240305	111200	109542600	13740	13740	13740	13740	0
610	20240305	111100	109542600	13740	13740	13740	13740	100
611	20240305	111000	108168600	13740	13740	13740	13740	0
612	20240305	110900	108168600	13740	13740	13740	13740	0
613	20240305	110800	108168600	13740	13740	13740	13740	0
614	20240305	110700	108168600	13740	13740	13740	13740	100
615	20240305	110600	106794600	13740	13740	13740	13740	0
616	20240305	110500	106794600	13740	13740	13740	13740	0
617	20240305	110400	106794600	13740	13740	13740	13740	0
618	20240305	110300	106794600	13740	13740	13740	13740	0
619	20240305	110200	106794600	13740	13740	13740	13740	0
620	20240305	110100	106794600	13740	13740	13740	13740	0
621	20240305	110000	106794600	13740	13740	13740	13740	0
622	20240305	105900	106794600	13740	13740	13740	13740	0
623	20240305	105800	106794600	13740	13740	13740	13740	0
624	20240305	105700	106794600	13740	13740	13740	13740	0
625	20240305	105600	106794600	13740	13740	13740	13740	0
626	20240305	105500	106794600	13740	13750	13750	13740	544
627	20240305	105400	99314800	13750	13750	13750	13750	50
628	20240305	105300	98627300	13760	13760	13760	13760	73
629	20240305	105200	97622820	13760	13760	13760	13760	0
630	20240305	105100	97622820	13760	13760	13760	13760	0
631	20240305	105000	97622820	13760	13760	13760	13760	0
632	20240305	104900	97622820	13760	13760	13760	13760	1
633	20240305	104800	97609060	13760	13760	13760	13760	0
634	20240305	104700	97609060	13760	13760	13760	13760	0
635	20240305	104600	97609060	13760	13760	13760	13760	2
636	20240305	104500	97581540	13760	13760	13760	13760	0
637	20240305	104400	97581540	13760	13760	13760	13760	2
638	20240305	104300	97554020	13760	13750	13760	13750	6
639	20240305	104200	97471510	13740	13740	13740	13740	0
640	20240305	104100	97471510	13740	13740	13740	13740	0
641	20240305	104000	97471510	13740	13740	13740	13740	0
642	20240305	103900	97471510	13740	13740	13740	13740	0
643	20240305	103800	97471510	13740	13740	13740	13740	0
644	20240305	103700	97471510	13740	13740	13740	13740	0
645	20240305	103600	97471510	13740	13740	13740	13740	0
646	20240305	103500	97471510	13740	13740	13740	13740	5
647	20240305	103400	97402810	13740	13740	13740	13740	0
648	20240305	103300	97402810	13740	13740	13740	13740	0
649	20240305	103200	97402810	13740	13740	13740	13740	0
650	20240305	103100	97402810	13740	13740	13740	13740	0
651	20240305	103000	97402810	13740	13740	13740	13740	251
652	20240305	102900	93954070	13760	13760	13760	13760	0
653	20240305	102800	93954070	13760	13760	13760	13760	11
654	20240305	102700	93802710	13760	13760	13760	13760	0
655	20240305	102600	93802710	13760	13760	13760	13760	0
656	20240305	102500	93802710	13760	13760	13760	13760	11
657	20240305	102400	93651350	13760	13760	13760	13760	0
658	20240305	102300	93651350	13760	13740	13760	13740	86
659	20240305	102200	92468120	13720	13720	13720	13720	162
660	20240305	102100	90245480	13720	13720	13720	13720	10
661	20240305	102000	90108280	13720	13730	13730	13720	170
662	20240305	101900	87774460	13760	13760	13760	13760	0
663	20240305	101800	87774460	13760	13770	13770	13760	855
664	20240305	101700	76004540	13780	13780	13780	13780	0
665	20240305	101600	76004540	13780	13780	13780	13780	100
666	20240305	101500	74626540	13780	13780	13780	13780	522
667	20240305	101400	67433380	13780	13780	13780	13780	11
668	20240305	101300	67281800	13780	13780	13780	13780	0
669	20240305	101200	67281800	13780	13780	13780	13780	10
670	20240305	101100	67144000	13780	13780	13780	13780	139
671	20240305	101000	65228580	13820	13820	13820	13820	1
672	20240305	100900	65214760	13780	13780	13780	13780	11
673	20240305	100800	65063180	13780	13780	13780	13780	41
674	20240305	100700	64498200	13880	13780	13880	13780	12
675	20240305	100600	64332740	13790	13780	13790	13780	19
676	20240305	100500	64070810	13760	13760	13760	13760	11
677	20240305	100400	63919450	13760	13760	13760	13760	0
678	20240305	100300	63919450	13760	13760	13760	13760	196
679	20240305	100200	61222490	13760	13760	13760	13760	463
680	20240305	100100	54851610	13730	13730	13730	13730	0
681	20240305	100000	54851610	13730	13730	13730	13730	0
682	20240305	095900	54851610	13730	13730	13730	13730	50
683	20240305	095800	54165110	13740	13740	13740	13740	0
684	20240305	095700	54165110	13740	13740	13740	13740	0
685	20240305	095600	54165110	13740	13760	13760	13740	236
686	20240305	095500	50919830	13760	13750	13760	13750	69
687	20240305	095400	49970430	13760	13760	13760	13760	7
688	20240305	095300	49874110	13780	13780	13780	13780	0
689	20240305	095200	49874110	13780	13750	13780	13750	4
690	20240305	095100	49819050	13760	13760	13760	13760	12
691	20240305	095000	49653930	13760	13760	13760	13760	2
692	20240305	094900	49626410	13760	13760	13760	13760	11
693	20240305	094800	49475050	13780	13780	13780	13780	0
694	20240305	094700	49475050	13780	13790	13790	13780	20
695	20240305	094600	49199360	13920	13930	13930	13920	21
696	20240305	094500	48906840	13930	13760	13930	13760	501
697	20240305	094400	41935100	13760	13760	13760	13760	0
698	20240305	094300	41935100	13760	13770	13770	13760	61
699	20240305	094200	41095410	13760	13760	13760	13760	0
700	20240305	094100	41095410	13760	13740	13900	13740	24
701	20240305	094000	40764950	13760	13740	13760	13740	831
702	20240305	093900	29337410	13730	13720	13730	13710	92
703	20240305	093800	28076040	13750	13750	13750	13750	1
704	20240305	093700	28062290	13750	13750	13750	13750	1
705	20240305	093600	28048540	13750	13750	13750	13700	602
706	20240305	093500	19789290	13750	13710	13750	13700	44
707	20240305	093400	19186270	13710	13720	13720	13710	81
708	20240305	093300	18075260	13750	13750	13750	13750	0
709	20240305	093200	18075260	13750	13760	13760	13750	31
710	20240305	093100	17649000	13760	13760	13760	13760	0
711	20240305	093000	17649000	13760	13760	13760	13760	1
712	20240305	092900	17635240	13760	13750	13760	13750	10
713	20240305	092800	17497720	13750	13860	13860	13750	180
714	20240305	092700	15017120	13790	13790	13790	13790	0
715	20240305	092600	15017120	13790	13830	13830	13790	200
716	20240305	092500	12256230	13850	13850	13850	13850	0
717	20240305	092400	12256230	13850	13850	13850	13850	0
718	20240305	092300	12256230	13850	13850	13850	13850	0
719	20240305	092200	12256230	13850	13850	13850	13850	7
720	20240305	092100	12159280	13920	13920	13920	13920	0
721	20240305	092000	12159280	13920	13920	13920	13920	0
722	20240305	091900	12159280	13920	13920	13920	13920	0
723	20240305	091800	12159280	13920	13920	13920	13920	0
724	20240305	091700	12159280	13920	13920	13920	13920	0
725	20240305	091600	12159280	13920	13920	13920	13920	26
726	20240305	091500	11797360	13920	13920	13920	13920	28
727	20240305	091400	11407600	13940	13940	13940	13940	0
728	20240305	091300	11407600	13940	13940	13940	13940	0
729	20240305	091200	11407600	13940	13940	13940	13940	0
730	20240305	091100	11407600	13940	13940	13940	13940	41
731	20240305	091000	10836060	13940	13940	13940	13940	38
732	20240305	090900	10306340	13940	13940	13940	13940	0
733	20240305	090800	10306340	13940	13940	13940	13940	0
734	20240305	090700	10306340	13940	13940	13940	13940	0
735	20240305	090600	10306340	13940	13940	13940	13940	2
736	20240305	090500	10278460	13940	13870	13940	13870	2
737	20240305	090400	10250650	13800	13810	13810	13800	100
738	20240305	090300	8869840	13870	13870	13870	13870	0
739	20240305	090200	8869840	13870	13870	13870	13870	0
740	20240305	090100	8869840	13870	13870	13870	13870	0
741	20240305	090000	8869840	13870	13780	13880	13780	643