KissMeData/405000/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	212300	188302595	2710	2710	2710	2710	1018
3	20240311	212200	188302595	2710	2710	2710	2710	0
4	20240311	212100	188302595	2710	2710	2710	2710	0
5	20240311	212000	188302595	2710	2710	2710	2710	0
6	20240311	211900	188302595	2710	2710	2710	2710	0
7	20240311	211800	188302595	2710	2710	2710	2710	0
8	20240311	211700	188302595	2710	2710	2710	2710	0
9	20240311	211600	188302595	2710	2710	2710	2710	0
10	20240311	211500	188302595	2710	2710	2710	2710	0
11	20240311	211400	188302595	2710	2710	2710	2710	0
12	20240311	211300	188302595	2710	2710	2710	2710	0
13	20240311	211200	188302595	2710	2710	2710	2710	0
14	20240311	211100	188302595	2710	2710	2710	2710	0
15	20240311	211000	188302595	2710	2710	2710	2710	0
16	20240311	210900	188302595	2710	2710	2710	2710	0
17	20240311	210800	188302595	2710	2710	2710	2710	0
18	20240311	210700	188302595	2710	2710	2710	2710	0
19	20240311	210600	188302595	2710	2710	2710	2710	0
20	20240311	210500	188302595	2710	2710	2710	2710	0
21	20240311	210400	188302595	2710	2710	2710	2710	0
22	20240311	210300	188302595	2710	2710	2710	2710	0
23	20240311	210200	188302595	2710	2710	2710	2710	0
24	20240311	210100	188302595	2710	2710	2710	2710	0
25	20240311	210000	188302595	2710	2710	2710	2710	0
26	20240311	205900	188302595	2710	2710	2710	2710	0
27	20240311	205800	188302595	2710	2710	2710	2710	0
28	20240311	205700	188302595	2710	2710	2710	2710	0
29	20240311	205600	188302595	2710	2710	2710	2710	0
30	20240311	205500	188302595	2710	2710	2710	2710	0
31	20240311	205400	188302595	2710	2710	2710	2710	0
32	20240311	205300	188302595	2710	2710	2710	2710	1018
33	20240311	205200	188302595	2710	2710	2710	2710	0
34	20240311	205100	188302595	2710	2710	2710	2710	0
35	20240311	205000	188302595	2710	2710	2710	2710	0
36	20240311	204900	188302595	2710	2710	2710	2710	0
37	20240311	204800	188302595	2710	2710	2710	2710	0
38	20240311	204700	188302595	2710	2710	2710	2710	0
39	20240311	204600	188302595	2710	2710	2710	2710	0
40	20240311	204500	188302595	2710	2710	2710	2710	0
41	20240311	204400	188302595	2710	2710	2710	2710	0
42	20240311	204300	188302595	2710	2710	2710	2710	0
43	20240311	204200	188302595	2710	2710	2710	2710	0
44	20240311	204100	188302595	2710	2710	2710	2710	0
45	20240311	204000	188302595	2710	2710	2710	2710	0
46	20240311	203900	188302595	2710	2710	2710	2710	0
47	20240311	203800	188302595	2710	2710	2710	2710	0
48	20240311	203700	188302595	2710	2710	2710	2710	0
49	20240311	203600	188302595	2710	2710	2710	2710	0
50	20240311	203500	188302595	2710	2710	2710	2710	0
51	20240311	203400	188302595	2710	2710	2710	2710	0
52	20240311	203300	188302595	2710	2710	2710	2710	0
53	20240311	203200	188302595	2710	2710	2710	2710	0
54	20240311	203100	188302595	2710	2710	2710	2710	0
55	20240311	203000	188302595	2710	2710	2710	2710	0
56	20240311	202900	188302595	2710	2710	2710	2710	0
57	20240311	202800	188302595	2710	2710	2710	2710	0
58	20240311	202700	188302595	2710	2710	2710	2710	0
59	20240311	202600	188302595	2710	2710	2710	2710	0
60	20240311	202500	188302595	2710	2710	2710	2710	0
61	20240311	202400	188302595	2710	2710	2710	2710	0
62	20240311	202300	188302595	2710	2710	2710	2710	1018
63	20240311	202200	188302595	2710	2710	2710	2710	0
64	20240311	202100	188302595	2710	2710	2710	2710	0
65	20240311	202000	188302595	2710	2710	2710	2710	0
66	20240311	201900	188302595	2710	2710	2710	2710	0
67	20240311	201800	188302595	2710	2710	2710	2710	0
68	20240311	201700	188302595	2710	2710	2710	2710	0
69	20240311	201600	188302595	2710	2710	2710	2710	0
70	20240311	201500	188302595	2710	2710	2710	2710	0
71	20240311	201400	188302595	2710	2710	2710	2710	0
72	20240311	201300	188302595	2710	2710	2710	2710	0
73	20240311	201200	188302595	2710	2710	2710	2710	0
74	20240311	201100	188302595	2710	2710	2710	2710	0
75	20240311	201000	188302595	2710	2710	2710	2710	0
76	20240311	200900	188302595	2710	2710	2710	2710	0
77	20240311	200800	188302595	2710	2710	2710	2710	0
78	20240311	200700	188302595	2710	2710	2710	2710	0
79	20240311	200600	188302595	2710	2710	2710	2710	0
80	20240311	200500	188302595	2710	2710	2710	2710	0
81	20240311	200400	188302595	2710	2710	2710	2710	0
82	20240311	200300	188302595	2710	2710	2710	2710	0
83	20240311	200200	188302595	2710	2710	2710	2710	0
84	20240311	200100	188302595	2710	2710	2710	2710	0
85	20240311	200000	188302595	2710	2710	2710	2710	0
86	20240311	195900	188302595	2710	2710	2710	2710	0
87	20240311	195800	188302595	2710	2710	2710	2710	0
88	20240311	195700	188302595	2710	2710	2710	2710	0
89	20240311	195600	188302595	2710	2710	2710	2710	0
90	20240311	195500	188302595	2710	2710	2710	2710	0
91	20240311	195400	188302595	2710	2710	2710	2710	0
92	20240311	195300	188302595	2710	2710	2710	2710	1018
93	20240311	195200	188302595	2710	2710	2710	2710	0
94	20240311	195100	188302595	2710	2710	2710	2710	0
95	20240311	195000	188302595	2710	2710	2710	2710	0
96	20240311	194900	188302595	2710	2710	2710	2710	0
97	20240311	194800	188302595	2710	2710	2710	2710	0
98	20240311	194700	188302595	2710	2710	2710	2710	0
99	20240311	194600	188302595	2710	2710	2710	2710	0
100	20240311	194500	188302595	2710	2710	2710	2710	0
101	20240311	194400	188302595	2710	2710	2710	2710	0
102	20240311	194300	188302595	2710	2710	2710	2710	0
103	20240311	194200	188302595	2710	2710	2710	2710	0
104	20240311	194100	188302595	2710	2710	2710	2710	0
105	20240311	194000	188302595	2710	2710	2710	2710	0
106	20240311	193900	188302595	2710	2710	2710	2710	0
107	20240311	193800	188302595	2710	2710	2710	2710	0
108	20240311	193700	188302595	2710	2710	2710	2710	0
109	20240311	193600	188302595	2710	2710	2710	2710	0
110	20240311	193500	188302595	2710	2710	2710	2710	0
111	20240311	193400	188302595	2710	2710	2710	2710	0
112	20240311	193300	188302595	2710	2710	2710	2710	0
113	20240311	193200	188302595	2710	2710	2710	2710	0
114	20240311	193100	188302595	2710	2710	2710	2710	0
115	20240311	193000	188302595	2710	2710	2710	2710	0
116	20240311	192900	188302595	2710	2710	2710	2710	0
117	20240311	192800	188302595	2710	2710	2710	2710	0
118	20240311	192700	188302595	2710	2710	2710	2710	0
119	20240311	192600	188302595	2710	2710	2710	2710	0
120	20240311	192500	188302595	2710	2710	2710	2710	0
121	20240311	192400	188302595	2710	2710	2710	2710	0
122	20240311	192300	188302595	2710	2710	2710	2710	1018
123	20240311	192200	188302595	2710	2710	2710	2710	0
124	20240311	192100	188302595	2710	2710	2710	2710	0
125	20240311	192000	188302595	2710	2710	2710	2710	0
126	20240311	191900	188302595	2710	2710	2710	2710	0
127	20240311	191800	188302595	2710	2710	2710	2710	0
128	20240311	191700	188302595	2710	2710	2710	2710	0
129	20240311	191600	188302595	2710	2710	2710	2710	0
130	20240311	191500	188302595	2710	2710	2710	2710	0
131	20240311	191400	188302595	2710	2710	2710	2710	0
132	20240311	191300	188302595	2710	2710	2710	2710	0
133	20240311	191200	188302595	2710	2710	2710	2710	0
134	20240311	191100	188302595	2710	2710	2710	2710	0
135	20240311	191000	188302595	2710	2710	2710	2710	0
136	20240311	190900	188302595	2710	2710	2710	2710	0
137	20240311	190800	188302595	2710	2710	2710	2710	0
138	20240311	190700	188302595	2710	2710	2710	2710	0
139	20240311	190600	188302595	2710	2710	2710	2710	0
140	20240311	190500	188302595	2710	2710	2710	2710	0
141	20240311	190400	188302595	2710	2710	2710	2710	0
142	20240311	190300	188302595	2710	2710	2710	2710	0
143	20240311	190200	188302595	2710	2710	2710	2710	0
144	20240311	190100	188302595	2710	2710	2710	2710	0
145	20240311	190000	188302595	2710	2710	2710	2710	0
146	20240311	185900	188302595	2710	2710	2710	2710	0
147	20240311	185800	188302595	2710	2710	2710	2710	0
148	20240311	185700	188302595	2710	2710	2710	2710	0
149	20240311	185600	188302595	2710	2710	2710	2710	0
150	20240311	185500	188302595	2710	2710	2710	2710	0
151	20240311	185400	188302595	2710	2710	2710	2710	0
152	20240311	185300	188302595	2710	2710	2710	2710	1018
153	20240311	185200	188302595	2710	2710	2710	2710	0
154	20240311	185100	188302595	2710	2710	2710	2710	0
155	20240311	185000	188302595	2710	2710	2710	2710	0
156	20240311	184900	188302595	2710	2710	2710	2710	0
157	20240311	184800	188302595	2710	2710	2710	2710	0
158	20240311	184700	188302595	2710	2710	2710	2710	0
159	20240311	184600	188302595	2710	2710	2710	2710	0
160	20240311	184500	188302595	2710	2710	2710	2710	0
161	20240311	184400	188302595	2710	2710	2710	2710	0
162	20240311	184300	188302595	2710	2710	2710	2710	0
163	20240311	184200	188302595	2710	2710	2710	2710	0
164	20240311	184100	188302595	2710	2710	2710	2710	0
165	20240311	184000	188302595	2710	2710	2710	2710	0
166	20240311	183900	188302595	2710	2710	2710	2710	0
167	20240311	183800	188302595	2710	2710	2710	2710	0
168	20240311	183700	188302595	2710	2710	2710	2710	0
169	20240311	183600	188302595	2710	2710	2710	2710	0
170	20240311	183500	188302595	2710	2710	2710	2710	0
171	20240311	183400	188302595	2710	2710	2710	2710	0
172	20240311	183300	188302595	2710	2710	2710	2710	0
173	20240311	183200	188302595	2710	2710	2710	2710	0
174	20240311	183100	188302595	2710	2710	2710	2710	0
175	20240311	183000	188302595	2710	2710	2710	2710	0
176	20240311	182900	188302595	2710	2710	2710	2710	0
177	20240311	182800	188302595	2710	2710	2710	2710	0
178	20240311	182700	188302595	2710	2710	2710	2710	0
179	20240311	182600	188302595	2710	2710	2710	2710	0
180	20240311	182500	188302595	2710	2710	2710	2710	0
181	20240311	182400	188302595	2710	2710	2710	2710	0
182	20240311	182300	188302595	2710	2710	2710	2710	1018
183	20240311	182200	188302595	2710	2710	2710	2710	0
184	20240311	182100	188302595	2710	2710	2710	2710	0
185	20240311	182000	188302595	2710	2710	2710	2710	0
186	20240311	181900	188302595	2710	2710	2710	2710	0
187	20240311	181800	188302595	2710	2710	2710	2710	0
188	20240311	181700	188302595	2710	2710	2710	2710	0
189	20240311	181600	188302595	2710	2710	2710	2710	0
190	20240311	181500	188302595	2710	2710	2710	2710	0
191	20240311	181400	188302595	2710	2710	2710	2710	0
192	20240311	181300	188302595	2710	2710	2710	2710	0
193	20240311	181200	188302595	2710	2710	2710	2710	0
194	20240311	181100	188302595	2710	2710	2710	2710	0
195	20240311	181000	188302595	2710	2710	2710	2710	0
196	20240311	180900	188302595	2710	2710	2710	2710	0
197	20240311	180800	188302595	2710	2710	2710	2710	0
198	20240311	180700	188302595	2710	2710	2710	2710	0
199	20240311	180600	188302595	2710	2710	2710	2710	0
200	20240311	180500	188302595	2710	2710	2710	2710	0
201	20240311	180400	188302595	2710	2710	2710	2710	0
202	20240311	180300	188302595	2710	2710	2710	2710	0
203	20240311	180200	188302595	2710	2710	2710	2710	0
204	20240311	180100	188302595	2710	2710	2710	2710	0
205	20240311	180000	188302595	2710	2710	2710	2710	0
206	20240311	175900	188302595	2710	2710	2710	2710	0
207	20240311	175800	188302595	2710	2710	2710	2710	0
208	20240311	175700	188302595	2710	2710	2710	2710	0
209	20240311	175600	188302595	2710	2710	2710	2710	0
210	20240311	175500	188302595	2710	2710	2710	2710	0
211	20240311	175400	188302595	2710	2710	2710	2710	0
212	20240311	175300	188302595	2710	2710	2710	2710	1018
213	20240311	175200	188302595	2710	2710	2710	2710	0
214	20240311	175100	188302595	2710	2710	2710	2710	0
215	20240311	175000	188302595	2710	2710	2710	2710	0
216	20240311	174900	188302595	2710	2710	2710	2710	0
217	20240311	174800	188302595	2710	2710	2710	2710	0
218	20240311	174700	188302595	2710	2710	2710	2710	0
219	20240311	174600	188302595	2710	2710	2710	2710	0
220	20240311	174500	188302595	2710	2710	2710	2710	0
221	20240311	174400	188302595	2710	2710	2710	2710	0
222	20240311	174300	188302595	2710	2710	2710	2710	0
223	20240311	174200	188302595	2710	2710	2710	2710	0
224	20240311	174100	188302595	2710	2710	2710	2710	0
225	20240311	174000	188302595	2710	2710	2710	2710	0
226	20240311	173900	188302595	2710	2710	2710	2710	0
227	20240311	173800	188302595	2710	2710	2710	2710	0
228	20240311	173700	188302595	2710	2710	2710	2710	0
229	20240311	173600	188302595	2710	2710	2710	2710	0
230	20240311	173500	188302595	2710	2710	2710	2710	0
231	20240311	173400	188302595	2710	2710	2710	2710	0
232	20240311	173300	188302595	2710	2710	2710	2710	0
233	20240311	173200	188302595	2710	2710	2710	2710	0
234	20240311	173100	188302595	2710	2710	2710	2710	0
235	20240311	173000	188302595	2710	2710	2710	2710	0
236	20240311	172900	188302595	2710	2710	2710	2710	0
237	20240311	172800	188302595	2710	2710	2710	2710	0
238	20240311	172700	188302595	2710	2710	2710	2710	0
239	20240311	172600	188302595	2710	2710	2710	2710	0
240	20240311	172500	188302595	2710	2710	2710	2710	0
241	20240311	172400	188302595	2710	2710	2710	2710	0
242	20240311	172300	188302595	2710	2710	2710	2710	1018
243	20240311	172200	188302595	2710	2710	2710	2710	0
244	20240311	172100	188302595	2710	2710	2710	2710	0
245	20240311	172000	188302595	2710	2710	2710	2710	0
246	20240311	171900	188302595	2710	2710	2710	2710	0
247	20240311	171800	188302595	2710	2710	2710	2710	0
248	20240311	171700	188302595	2710	2710	2710	2710	0
249	20240311	171600	188302595	2710	2710	2710	2710	0
250	20240311	171500	188302595	2710	2710	2710	2710	0
251	20240311	171400	188302595	2710	2710	2710	2710	0
252	20240311	171300	188302595	2710	2710	2710	2710	0
253	20240311	171200	188302595	2710	2710	2710	2710	0
254	20240311	171100	188302595	2710	2710	2710	2710	0
255	20240311	171000	188302595	2710	2710	2710	2710	0
256	20240311	170900	188302595	2710	2710	2710	2710	0
257	20240311	170800	188302595	2710	2710	2710	2710	0
258	20240311	170700	188302595	2710	2710	2710	2710	0
259	20240311	170600	188302595	2710	2710	2710	2710	0
260	20240311	170500	188302595	2710	2710	2710	2710	0
261	20240311	170400	188302595	2710	2710	2710	2710	0
262	20240311	170300	188302595	2710	2710	2710	2710	0
263	20240311	170200	188302595	2710	2710	2710	2710	0
264	20240311	170100	188302595	2710	2710	2710	2710	0
265	20240311	170000	188302595	2710	2710	2710	2710	0
266	20240311	165900	188302595	2710	2710	2710	2710	0
267	20240311	165800	188302595	2710	2710	2710	2710	0
268	20240311	165700	188302595	2710	2710	2710	2710	0
269	20240311	165600	188302595	2710	2710	2710	2710	0
270	20240311	165500	188302595	2710	2710	2710	2710	0
271	20240311	165400	188302595	2710	2710	2710	2710	0
272	20240311	165300	188302595	2710	2710	2710	2710	1018
273	20240311	165200	188302595	2710	2710	2710	2710	0
274	20240311	165100	188302595	2710	2710	2710	2710	0
275	20240311	165000	188302595	2710	2710	2710	2710	0
276	20240311	164900	188302595	2710	2710	2710	2710	0
277	20240311	164800	188302595	2710	2710	2710	2710	0
278	20240311	164700	188302595	2710	2710	2710	2710	0
279	20240311	164600	188302595	2710	2710	2710	2710	0
280	20240311	164500	188302595	2710	2710	2710	2710	0
281	20240311	164400	188302595	2710	2710	2710	2710	0
282	20240311	164300	188302595	2710	2710	2710	2710	0
283	20240311	164200	188302595	2710	2710	2710	2710	0
284	20240311	164100	188302595	2710	2710	2710	2710	0
285	20240311	164000	188302595	2710	2710	2710	2710	0
286	20240311	163900	188302595	2710	2710	2710	2710	0
287	20240311	163800	188302595	2710	2710	2710	2710	0
288	20240311	163700	188302595	2710	2710	2710	2710	0
289	20240311	163600	188302595	2710	2710	2710	2710	0
290	20240311	163500	188302595	2710	2710	2710	2710	0
291	20240311	163400	188302595	2710	2710	2710	2710	0
292	20240311	163300	188302595	2710	2710	2710	2710	0
293	20240311	163200	188302595	2710	2710	2710	2710	0
294	20240311	163100	188302595	2710	2710	2710	2710	0
295	20240311	163000	188302595	2710	2710	2710	2710	0
296	20240311	162900	188302595	2710	2710	2710	2710	0
297	20240311	162800	188302595	2710	2710	2710	2710	0
298	20240311	162700	188302595	2710	2710	2710	2710	0
299	20240311	162600	188302595	2710	2710	2710	2710	0
300	20240311	162500	188302595	2710	2710	2710	2710	0
301	20240311	162400	188302595	2710	2710	2710	2710	0
302	20240311	162300	188302595	2710	2710	2710	2710	1018
303	20240311	162200	188302595	2710	2710	2710	2710	0
304	20240311	162100	188302595	2710	2710	2710	2710	0
305	20240311	162000	188302595	2710	2710	2710	2710	0
306	20240311	161900	188302595	2710	2710	2710	2710	0
307	20240311	161800	188302595	2710	2710	2710	2710	0
308	20240311	161700	188302595	2710	2710	2710	2710	0
309	20240311	161600	188302595	2710	2710	2710	2710	0
310	20240311	161500	188302595	2710	2710	2710	2710	0
311	20240311	161400	188302595	2710	2710	2710	2710	0
312	20240311	161300	188302595	2710	2710	2710	2710	0
313	20240311	161200	188302595	2710	2710	2710	2710	0
314	20240311	161100	188302595	2710	2710	2710	2710	0
315	20240311	161000	188302595	2710	2710	2710	2710	0
316	20240311	160900	188302595	2710	2710	2710	2710	0
317	20240311	160800	188302595	2710	2710	2710	2710	0
318	20240311	160700	188302595	2710	2710	2710	2710	0
319	20240311	160600	188302595	2710	2710	2710	2710	0
320	20240311	160500	188302595	2710	2710	2710	2710	0
321	20240311	160400	188302595	2710	2710	2710	2710	0
322	20240311	160300	188302595	2710	2710	2710	2710	0
323	20240311	160200	188302595	2710	2710	2710	2710	0
324	20240311	160100	188302595	2710	2710	2710	2710	0
325	20240311	160000	188302595	2710	2710	2710	2710	0
326	20240311	155900	188302595	2710	2710	2710	2710	0
327	20240311	155800	188302595	2710	2710	2710	2710	0
328	20240311	155700	188302595	2710	2710	2710	2710	0
329	20240311	155600	188302595	2710	2710	2710	2710	0
330	20240311	155500	188302595	2710	2710	2710	2710	0
331	20240311	155400	188302595	2710	2710	2710	2710	0
332	20240311	155300	188302595	2710	2710	2710	2710	1018
333	20240311	155200	188302595	2710	2710	2710	2710	0
334	20240311	155100	188302595	2710	2710	2710	2710	0
335	20240311	155000	188302595	2710	2710	2710	2710	0
336	20240311	154900	188302595	2710	2710	2710	2710	0
337	20240311	154800	188302595	2710	2710	2710	2710	0
338	20240311	154700	188302595	2710	2710	2710	2710	0
339	20240311	154600	188302595	2710	2710	2710	2710	0
340	20240311	154500	188302595	2710	2710	2710	2710	0
341	20240311	154400	188302595	2710	2710	2710	2710	0
342	20240311	154300	188302595	2710	2710	2710	2710	0
343	20240311	154200	188302595	2710	2710	2710	2710	0
344	20240311	154100	188302595	2710	2710	2710	2710	0
345	20240311	154000	188302595	2710	2710	2710	2710	0
346	20240311	153900	188302595	2710	2710	2710	2710	0
347	20240311	153800	188302595	2710	2710	2710	2710	0
348	20240311	153700	188302595	2710	2710	2710	2710	0
349	20240311	153600	188302595	2710	2710	2710	2710	0
350	20240311	153500	188302595	2710	2710	2710	2710	0
351	20240311	153400	188302595	2710	2710	2710	2710	0
352	20240311	153300	188302595	2710	2710	2710	2710	0
353	20240311	153200	188302595	2710	2710	2710	2710	0
354	20240311	153100	188302595	2710	2710	2710	2710	0
355	20240311	153000	188302595	2710	2710	2710	2710	1018
356	20240311	152900	185543815	2695	2695	2695	2695	0
357	20240311	152800	185543815	2695	2695	2695	2695	0
358	20240311	152700	185543815	2695	2695	2695	2695	0
359	20240311	152600	185543815	2695	2695	2695	2695	0
360	20240311	152500	185543815	2695	2695	2695	2695	0
361	20240311	152400	185543815	2695	2695	2695	2695	0
362	20240311	152300	185543815	2695	2695	2695	2695	0
363	20240311	152200	185543815	2695	2695	2695	2695	0
364	20240311	152100	185543815	2695	2695	2695	2695	0
365	20240311	152000	185543815	2695	2695	2695	2695	0
366	20240311	151900	185543815	2695	2705	2705	2695	148
367	20240311	151800	185144945	2700	2695	2700	2695	137
368	20240311	151700	184775195	2700	2700	2700	2700	19
369	20240311	151600	184723895	2705	2705	2705	2705	1
370	20240311	151500	184721190	2700	2700	2700	2700	200
371	20240311	151400	184181190	2710	2700	2710	2700	18
372	20240311	151300	184132570	2710	2700	2710	2700	283
373	20240311	151200	183367450	2710	2700	2710	2700	4938
374	20240311	151100	170034840	2700	2700	2700	2700	0
375	20240311	151000	170034840	2700	2695	2700	2695	1031
376	20240311	150900	167254445	2690	2690	2690	2690	0
377	20240311	150800	167254445	2690	2690	2690	2690	59
378	20240311	150700	167095735	2695	2685	2695	2675	833
379	20240311	150600	164866980	2695	2685	2695	2685	301
380	20240311	150500	164057785	2690	2690	2690	2690	60
381	20240311	150400	163896385	2695	2695	2695	2695	1208
382	20240311	150300	160640825	2690	2685	2690	2685	306
383	20240311	150200	159817935	2675	2680	2680	2675	126
384	20240311	150100	159480860	2685	2680	2685	2680	1747
385	20240311	150000	154798825	2685	2680	2685	2680	861
386	20240311	145900	152489445	2675	2675	2675	2675	536
387	20240311	145800	151055645	2675	2670	2675	2670	67
388	20240311	145700	150876705	2675	2670	2675	2670	1555
389	20240311	145600	146724845	2670	2670	2670	2670	0
390	20240311	145500	146724845	2670	2670	2670	2670	0
391	20240311	145400	146724845	2670	2670	2670	2670	0
392	20240311	145300	146724845	2670	2670	2670	2670	25
393	20240311	145200	146658095	2670	2670	2670	2670	0
394	20240311	145100	146658095	2670	2670	2670	2670	1
395	20240311	145000	146655425	2670	2670	2670	2670	900
396	20240311	144900	144252425	2670	2670	2670	2670	0
397	20240311	144800	144252425	2670	2670	2670	2670	1
398	20240311	144700	144249755	2665	2665	2665	2665	0
399	20240311	144600	144249755	2665	2660	2665	2660	1577
400	20240311	144500	140047070	2660	2660	2660	2660	40
401	20240311	144400	139940670	2660	2660	2660	2660	75
402	20240311	144300	139741170	2660	2660	2660	2660	1039
403	20240311	144200	136977430	2660	2660	2660	2655	331
404	20240311	144100	136098455	2655	2655	2655	2655	97
405	20240311	144000	135840920	2660	2660	2660	2660	1
406	20240311	143900	135838260	2660	2655	2660	2650	778
407	20240311	143800	133772710	2655	2655	2655	2655	0
408	20240311	143700	133772710	2655	2655	2655	2655	0
409	20240311	143600	133772710	2655	2655	2655	2655	1
410	20240311	143500	133770055	2655	2655	2655	2655	0
411	20240311	143400	133770055	2655	2655	2655	2655	28
412	20240311	143300	133695715	2655	2655	2655	2655	0
413	20240311	143200	133695715	2655	2655	2655	2655	22
414	20240311	143100	133637305	2650	2650	2650	2650	4
415	20240311	143000	133626705	2660	2660	2660	2660	597
416	20240311	142900	132038685	2660	2660	2660	2660	0
417	20240311	142800	132038685	2660	2660	2660	2660	0
418	20240311	142700	132038685	2660	2655	2660	2655	70
419	20240311	142600	131852805	2655	2660	2660	2655	18
420	20240311	142500	131804965	2655	2655	2655	2655	0
421	20240311	142400	131804965	2655	2655	2655	2655	0
422	20240311	142300	131804965	2655	2655	2655	2655	41
423	20240311	142200	131696110	2655	2655	2655	2655	0
424	20240311	142100	131696110	2655	2655	2655	2655	0
425	20240311	142000	131696110	2655	2655	2655	2655	0
426	20240311	141900	131696110	2655	2655	2655	2655	4
427	20240311	141800	131685490	2655	2655	2655	2655	17
428	20240311	141700	131640355	2650	2650	2650	2650	100
429	20240311	141600	131375355	2655	2655	2655	2655	74
430	20240311	141500	131178885	2655	2655	2655	2655	250
431	20240311	141400	130515135	2655	2660	2660	2655	312
432	20240311	141300	129686735	2660	2660	2660	2660	101
433	20240311	141200	129418075	2660	2660	2660	2660	5
434	20240311	141100	129404775	2655	2655	2655	2655	96
435	20240311	141000	129149895	2650	2650	2650	2650	0
436	20240311	140900	129149895	2650	2650	2650	2650	10
437	20240311	140800	129123395	2650	2650	2650	2650	258
438	20240311	140700	128439695	2655	2655	2655	2655	0
439	20240311	140600	128439695	2655	2655	2655	2655	74
440	20240311	140500	128243225	2655	2655	2655	2655	845
441	20240311	140400	125999750	2655	2655	2655	2655	731
442	20240311	140300	124058945	2655	2655	2655	2655	0
443	20240311	140200	124058945	2655	2655	2655	2655	0
444	20240311	140100	124058945	2655	2660	2660	2655	3500
445	20240311	140000	114754385	2665	2665	2665	2665	0
446	20240311	135900	114754385	2665	2665	2665	2665	10
447	20240311	135800	114727735	2665	2665	2665	2665	60
448	20240311	135700	114567835	2665	2665	2665	2665	0
449	20240311	135600	114567835	2665	2665	2665	2665	12
450	20240311	135500	114535855	2660	2660	2660	2660	0
451	20240311	135400	114535855	2660	2660	2660	2660	0
452	20240311	135300	114535855	2660	2660	2660	2660	0
453	20240311	135200	114535855	2660	2660	2660	2660	0
454	20240311	135100	114535855	2660	2660	2660	2660	1
455	20240311	135000	114533195	2665	2665	2665	2665	10
456	20240311	134900	114506545	2665	2665	2665	2665	0
457	20240311	134800	114506545	2665	2665	2665	2665	4
458	20240311	134700	114495885	2665	2665	2665	2665	10
459	20240311	134600	114469235	2665	2665	2665	2665	0
460	20240311	134500	114469235	2665	2665	2665	2665	0
461	20240311	134400	114469235	2665	2665	2665	2665	0
462	20240311	134300	114469235	2665	2665	2665	2665	1
463	20240311	134200	114466570	2665	2665	2665	2665	0
464	20240311	134100	114466570	2665	2665	2665	2665	0
465	20240311	134000	114466570	2665	2665	2665	2665	13
466	20240311	133900	114431925	2665	2665	2665	2665	564
467	20240311	133800	112928865	2665	2665	2665	2665	0
468	20240311	133700	112928865	2665	2665	2665	2665	0
469	20240311	133600	112928865	2665	2665	2665	2665	0
470	20240311	133500	112928865	2665	2665	2665	2665	0
471	20240311	133400	112928865	2665	2665	2665	2665	0
472	20240311	133300	112928865	2665	2665	2665	2665	0
473	20240311	133200	112928865	2665	2665	2665	2665	0
474	20240311	133100	112928865	2665	2665	2665	2665	0
475	20240311	133000	112928865	2665	2665	2665	2665	25
476	20240311	132900	112862240	2665	2665	2665	2665	0
477	20240311	132800	112862240	2665	2665	2665	2665	0
478	20240311	132700	112862240	2665	2665	2665	2665	0
479	20240311	132600	112862240	2665	2665	2665	2665	1
480	20240311	132500	112859575	2665	2665	2665	2665	0
481	20240311	132400	112859575	2665	2665	2665	2665	0
482	20240311	132300	112859575	2665	2665	2665	2665	0
483	20240311	132200	112859575	2665	2670	2670	2665	605
484	20240311	132100	111246320	2670	2670	2670	2670	318
485	20240311	132000	110397260	2670	2675	2675	2670	204
486	20240311	131900	109852575	2675	2675	2675	2675	0
487	20240311	131800	109852575	2675	2675	2675	2675	0
488	20240311	131700	109852575	2675	2675	2675	2675	0
489	20240311	131600	109852575	2675	2675	2675	2675	0
490	20240311	131500	109852575	2675	2675	2675	2675	0
491	20240311	131400	109852575	2675	2675	2675	2675	0
492	20240311	131300	109852575	2675	2675	2675	2675	0
493	20240311	131200	109852575	2675	2675	2675	2675	0
494	20240311	131100	109852575	2675	2675	2675	2675	0
495	20240311	131000	109852575	2675	2675	2675	2675	47
496	20240311	130900	109726850	2670	2670	2670	2670	1
497	20240311	130800	109724180	2670	2670	2670	2670	0
498	20240311	130700	109724180	2670	2670	2670	2670	0
499	20240311	130600	109724180	2670	2670	2670	2670	0
500	20240311	130500	109724180	2670	2670	2670	2670	119
501	20240311	130400	109406450	2670	2670	2670	2670	150
502	20240311	130300	109005950	2670	2670	2670	2670	463
503	20240311	130200	107769740	2670	2670	2670	2670	400
504	20240311	130100	106701740	2670	2670	2675	2670	150
505	20240311	130000	106301140	2670	2670	2670	2670	0
506	20240311	125900	106301140	2670	2670	2670	2670	0
507	20240311	125800	106301140	2670	2670	2670	2670	1406
508	20240311	125700	102547120	2670	2670	2670	2670	0
509	20240311	125600	102547120	2670	2670	2670	2670	0
510	20240311	125500	102547120	2670	2670	2670	2670	0
511	20240311	125400	102547120	2670	2670	2670	2670	0
512	20240311	125300	102547120	2670	2670	2670	2670	0
513	20240311	125200	102547120	2670	2670	2670	2670	0
514	20240311	125100	102547120	2670	2670	2670	2670	0
515	20240311	125000	102547120	2670	2670	2670	2670	3
516	20240311	124900	102539110	2670	2670	2670	2670	0
517	20240311	124800	102539110	2670	2670	2670	2670	0
518	20240311	124700	102539110	2670	2670	2670	2670	816
519	20240311	124600	100360390	2670	2670	2670	2670	300
520	20240311	124500	99559390	2675	2675	2675	2675	600
521	20240311	124400	97954390	2675	2675	2675	2675	0
522	20240311	124300	97954390	2675	2675	2675	2675	0
523	20240311	124200	97954390	2675	2675	2675	2675	38
524	20240311	124100	97852740	2670	2670	2670	2670	0
525	20240311	124000	97852740	2670	2670	2670	2670	0
526	20240311	123900	97852740	2670	2670	2670	2670	0
527	20240311	123800	97852740	2670	2670	2670	2670	0
528	20240311	123700	97852740	2670	2670	2670	2670	1
529	20240311	123600	97850070	2675	2675	2675	2675	0
530	20240311	123500	97850070	2675	2670	2675	2670	98
531	20240311	123400	97588160	2670	2670	2670	2670	0
532	20240311	123300	97588160	2670	2670	2670	2670	0
533	20240311	123200	97588160	2670	2670	2670	2670	0
534	20240311	123100	97588160	2670	2670	2670	2670	0
535	20240311	123000	97588160	2670	2670	2670	2670	362
536	20240311	122900	96621620	2670	2670	2670	2670	0
537	20240311	122800	96621620	2670	2670	2670	2670	50
538	20240311	122700	96488120	2670	2670	2670	2670	0
539	20240311	122600	96488120	2670	2670	2670	2670	2
540	20240311	122500	96482780	2665	2665	2665	2665	0
541	20240311	122400	96482780	2665	2665	2665	2665	0
542	20240311	122300	96482780	2665	2665	2665	2665	0
543	20240311	122200	96482780	2665	2665	2665	2665	10
544	20240311	122100	96456130	2665	2665	2665	2665	0
545	20240311	122000	96456130	2665	2665	2665	2665	6
546	20240311	121900	96440140	2665	2665	2665	2665	100
547	20240311	121800	96173640	2670	2670	2670	2670	0
548	20240311	121700	96173640	2670	2660	2670	2660	141
549	20240311	121600	95798570	2665	2665	2665	2665	0
550	20240311	121500	95798570	2665	2665	2665	2665	1
551	20240311	121400	95795905	2670	2670	2670	2670	0
552	20240311	121300	95795905	2670	2670	2670	2670	0
553	20240311	121200	95795905	2670	2670	2670	2670	0
554	20240311	121100	95795905	2670	2670	2670	2670	0
555	20240311	121000	95795905	2670	2665	2670	2665	93
556	20240311	120900	95548010	2665	2665	2665	2665	5
557	20240311	120800	95534685	2655	2655	2655	2655	0
558	20240311	120700	95534685	2655	2655	2655	2655	100
559	20240311	120600	95269185	2655	2655	2655	2655	0
560	20240311	120500	95269185	2655	2655	2655	2655	0
561	20240311	120400	95269185	2655	2660	2660	2655	1305
562	20240311	120300	91802025	2660	2660	2660	2660	100
563	20240311	120200	91536025	2655	2655	2655	2655	0
564	20240311	120100	91536025	2655	2660	2660	2655	1386
565	20240311	120000	87849270	2665	2665	2665	2665	2
566	20240311	115900	87843940	2665	2665	2665	2665	0
567	20240311	115800	87843940	2665	2665	2665	2665	0
568	20240311	115700	87843940	2665	2665	2665	2665	13
569	20240311	115600	87809295	2665	2665	2665	2665	0
570	20240311	115500	87809295	2665	2665	2665	2665	1611
571	20240311	115400	83515980	2670	2670	2670	2670	0
572	20240311	115300	83515980	2670	2670	2670	2670	10
573	20240311	115200	83489280	2675	2675	2675	2675	0
574	20240311	115100	83489280	2675	2675	2675	2675	10
575	20240311	115000	83462530	2675	2665	2675	2665	17
576	20240311	114900	83417135	2670	2670	2670	2670	500
577	20240311	114800	82082135	2670	2670	2670	2670	8
578	20240311	114700	82060775	2665	2665	2665	2665	0
579	20240311	114600	82060775	2665	2665	2665	2665	0
580	20240311	114500	82060775	2665	2665	2665	2665	0
581	20240311	114400	82060775	2665	2665	2665	2665	276
582	20240311	114300	81325235	2670	2670	2670	2670	17
583	20240311	114200	81279845	2670	2670	2670	2670	32
584	20240311	114100	81194405	2675	2675	2675	2675	1
585	20240311	114000	81191730	2680	2680	2680	2680	0
586	20240311	113900	81191730	2680	2680	2680	2680	4
587	20240311	113800	81181010	2680	2680	2680	2680	0
588	20240311	113700	81181010	2680	2680	2680	2680	0
589	20240311	113600	81181010	2680	2680	2680	2680	3
590	20240311	113500	81172970	2680	2680	2680	2680	1
591	20240311	113400	81170290	2670	2670	2670	2670	40
592	20240311	113300	81063490	2670	2670	2670	2670	0
593	20240311	113200	81063490	2670	2670	2670	2670	0
594	20240311	113100	81063490	2670	2670	2670	2670	482
595	20240311	113000	79776550	2680	2680	2680	2680	0
596	20240311	112900	79776550	2680	2680	2680	2680	0
597	20240311	112800	79776550	2680	2680	2680	2680	0
598	20240311	112700	79776550	2680	2680	2680	2680	111
599	20240311	112600	79479070	2670	2670	2670	2670	0
600	20240311	112500	79479070	2670	2670	2670	2670	0
601	20240311	112400	79479070	2670	2670	2670	2670	0
602	20240311	112300	79479070	2670	2675	2675	2670	521
603	20240311	112200	78087975	2680	2680	2680	2680	0
604	20240311	112100	78087975	2680	2680	2680	2680	1
605	20240311	112000	78085295	2680	2680	2680	2680	0
606	20240311	111900	78085295	2680	2680	2680	2680	0
607	20240311	111800	78085295	2680	2680	2680	2680	103
608	20240311	111700	77809255	2680	2680	2680	2680	0
609	20240311	111600	77809255	2680	2680	2680	2680	0
610	20240311	111500	77809255	2680	2680	2680	2680	10
611	20240311	111400	77782455	2680	2680	2680	2680	200
612	20240311	111300	77246455	2680	2680	2680	2680	557
613	20240311	111200	75753695	2680	2680	2680	2680	23
614	20240311	111100	75692055	2680	2680	2680	2680	1
615	20240311	111000	75689375	2680	2680	2680	2680	20
616	20240311	110900	75635775	2665	2665	2665	2665	0
617	20240311	110800	75635775	2665	2665	2665	2665	0
618	20240311	110700	75635775	2665	2665	2665	2665	0
619	20240311	110600	75635775	2665	2665	2665	2665	0
620	20240311	110500	75635775	2665	2670	2670	2665	232
621	20240311	110400	75017330	2665	2665	2665	2665	0
622	20240311	110300	75017330	2665	2665	2665	2665	1
623	20240311	110200	75014665	2665	2680	2680	2665	1779
624	20240311	110100	70267165	2675	2675	2675	2675	3
625	20240311	110000	70259140	2680	2680	2680	2680	0
626	20240311	105900	70259140	2680	2680	2685	2680	339
627	20240311	105800	69350535	2685	2685	2685	2685	1
628	20240311	105700	69347850	2680	2680	2680	2680	80
629	20240311	105600	69133450	2680	2685	2685	2680	219
630	20240311	105500	68546335	2685	2685	2685	2685	0
631	20240311	105400	68546335	2685	2685	2685	2685	0
632	20240311	105300	68546335	2685	2685	2685	2685	0
633	20240311	105200	68546335	2685	2685	2685	2685	500
634	20240311	105100	67203835	2690	2690	2690	2690	33
635	20240311	105000	67115065	2690	2690	2690	2690	2058
636	20240311	104900	61579045	2700	2700	2700	2700	0
637	20240311	104800	61579045	2700	2700	2700	2700	0
638	20240311	104700	61579045	2700	2700	2700	2700	30
639	20240311	104600	61498045	2700	2695	2700	2695	375
640	20240311	104500	60487400	2695	2695	2695	2695	0
641	20240311	104400	60487400	2695	2700	2700	2695	619
642	20240311	104300	58818885	2700	2700	2700	2700	0
643	20240311	104200	58818885	2700	2700	2700	2700	0
644	20240311	104100	58818885	2700	2700	2700	2700	0
645	20240311	104000	58818885	2700	2700	2700	2700	46
646	20240311	103900	58694685	2700	2700	2700	2700	0
647	20240311	103800	58694685	2700	2700	2700	2700	0
648	20240311	103700	58694685	2700	2700	2700	2700	0
649	20240311	103600	58694685	2700	2700	2700	2700	0
650	20240311	103500	58694685	2700	2700	2700	2700	12
651	20240311	103400	58662285	2700	2700	2700	2700	0
652	20240311	103300	58662285	2700	2705	2705	2700	98
653	20240311	103200	58397635	2705	2705	2705	2705	112
654	20240311	103100	58094675	2715	2715	2715	2715	12
655	20240311	103000	58062095	2715	2715	2715	2715	0
656	20240311	102900	58062095	2715	2715	2715	2715	10
657	20240311	102800	58034945	2720	2720	2720	2720	0
658	20240311	102700	58034945	2720	2720	2720	2720	500
659	20240311	102600	56674945	2715	2715	2715	2715	0
660	20240311	102500	56674945	2715	2715	2715	2715	500
661	20240311	102400	55317445	2715	2715	2715	2715	0
662	20240311	102300	55317445	2715	2715	2715	2715	13
663	20240311	102200	55282150	2715	2715	2715	2715	0
664	20240311	102100	55282150	2715	2715	2715	2715	0
665	20240311	102000	55282150	2715	2715	2715	2715	183
666	20240311	101900	54785305	2715	2715	2715	2715	442
667	20240311	101800	53585275	2715	2715	2715	2715	0
668	20240311	101700	53585275	2715	2715	2715	2715	0
669	20240311	101600	53585275	2715	2715	2715	2715	54
670	20240311	101500	53438665	2715	2715	2715	2715	0
671	20240311	101400	53438665	2715	2715	2715	2715	0
672	20240311	101300	53438665	2715	2715	2715	2715	11
673	20240311	101200	53408800	2715	2715	2715	2715	300
674	20240311	101100	52594300	2715	2715	2715	2715	5
675	20240311	101000	52580725	2715	2715	2715	2715	51
676	20240311	100900	52442260	2715	2715	2715	2715	16
677	20240311	100800	52398820	2715	2715	2715	2715	1276
678	20240311	100700	48934480	2715	2710	2715	2710	1104
679	20240311	100600	45942405	2710	2700	2710	2700	2994
680	20240311	100500	37849950	2695	2695	2695	2695	566
681	20240311	100400	36324580	2695	2695	2695	2690	71
682	20240311	100300	36133475	2695	2695	2695	2695	51
683	20240311	100200	35996030	2695	2690	2695	2690	500
684	20240311	100100	34648680	2695	2685	2695	2680	29
685	20240311	100000	34570930	2685	2685	2685	2685	38
686	20240311	095900	34468900	2680	2685	2685	2680	499
687	20240311	095800	33131220	2680	2680	2680	2680	1518
688	20240311	095700	29062980	2675	2685	2685	2675	1033
689	20240311	095600	26294510	2685	2685	2685	2685	60
690	20240311	095500	26133410	2690	2690	2690	2690	0
691	20240311	095400	26133410	2690	2690	2690	2690	1149
692	20240311	095300	23042600	2690	2690	2690	2690	1
693	20240311	095200	23039910	2695	2695	2695	2695	3
694	20240311	095100	23031825	2700	2695	2700	2695	95
695	20240311	095000	22775795	2695	2690	2695	2690	7
696	20240311	094900	22756935	2700	2700	2700	2700	0
697	20240311	094800	22756935	2700	2700	2700	2700	21
698	20240311	094700	22700235	2700	2700	2700	2700	10
699	20240311	094600	22673235	2700	2700	2700	2700	3
700	20240311	094500	22665135	2700	2700	2700	2700	6
701	20240311	094400	22648935	2705	2705	2705	2705	101
702	20240311	094300	22375730	2705	2705	2705	2705	1
703	20240311	094200	22373025	2685	2685	2685	2685	500
704	20240311	094100	21030525	2685	2685	2685	2685	50
705	20240311	094000	20896275	2685	2685	2685	2685	0
706	20240311	093900	20896275	2685	2690	2690	2685	1551
707	20240311	093800	16729425	2690	2690	2690	2690	269
708	20240311	093700	16005815	2690	2690	2690	2690	0
709	20240311	093600	16005815	2690	2690	2690	2690	0
710	20240311	093500	16005815	2690	2700	2700	2690	400
711	20240311	093400	14929000	2700	2700	2700	2700	0
712	20240311	093300	14929000	2700	2700	2700	2700	0
713	20240311	093200	14929000	2700	2700	2700	2700	0
714	20240311	093100	14929000	2700	2700	2700	2700	1499
715	20240311	093000	10881700	2700	2700	2700	2700	1
716	20240311	092900	10879000	2705	2705	2705	2705	0
717	20240311	092800	10879000	2705	2705	2705	2705	0
718	20240311	092700	10879000	2705	2705	2705	2705	6
719	20240311	092600	10862770	2705	2705	2705	2705	155
720	20240311	092500	10443495	2705	2700	2705	2700	100
721	20240311	092400	10173145	2690	2695	2695	2690	7
722	20240311	092300	10154285	2695	2695	2695	2695	174
723	20240311	092200	9685355	2695	2695	2695	2695	6
724	20240311	092100	9669185	2695	2695	2695	2695	166
725	20240311	092000	9221815	2690	2690	2690	2690	0
726	20240311	091900	9221815	2690	2705	2705	2690	1177
727	20240311	091800	6053835	2705	2705	2705	2705	30
728	20240311	091700	5972685	2705	2705	2705	2705	13
729	20240311	091600	5937520	2705	2705	2705	2705	20
730	20240311	091500	5883420	2715	2715	2715	2715	0
731	20240311	091400	5883420	2715	2715	2715	2715	0
732	20240311	091300	5883420	2715	2715	2715	2715	9
733	20240311	091200	5858985	2715	2715	2715	2715	351
734	20240311	091100	4906020	2715	2715	2715	2715	2
735	20240311	091000	4900590	2715	2715	2715	2715	0
736	20240311	090900	4900590	2715	2715	2715	2715	22
737	20240311	090800	4840860	2725	2725	2725	2725	20
738	20240311	090700	4786360	2730	2715	2730	2715	939
739	20240311	090600	2223390	2700	2690	2700	2690	232
740	20240311	090500	1597560	2680	2680	2680	2680	25
741	20240311	090400	1530560	2675	2675	2675	2675	57
742	20240311	090300	1378085	2675	2675	2675	2675	6
743	20240311	090200	1362035	2660	2665	2665	2660	300
744	20240311	090100	563920	2660	2660	2660	2660	0
745	20240311	090000	563920	2660	2660	2660	2660	212