KissMeData/304840/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	210300	314367075	2935	2935	2935	2935	933
3	20240305	210200	314367075	2935	2935	2935	2935	0
4	20240305	210100	314367075	2935	2935	2935	2935	0
5	20240305	210000	314367075	2935	2935	2935	2935	0
6	20240305	205900	314367075	2935	2935	2935	2935	0
7	20240305	205800	314367075	2935	2935	2935	2935	0
8	20240305	205700	314367075	2935	2935	2935	2935	0
9	20240305	205600	314367075	2935	2935	2935	2935	0
10	20240305	205500	314367075	2935	2935	2935	2935	0
11	20240305	205400	314367075	2935	2935	2935	2935	0
12	20240305	205300	314367075	2935	2935	2935	2935	0
13	20240305	205200	314367075	2935	2935	2935	2935	0
14	20240305	205100	314367075	2935	2935	2935	2935	0
15	20240305	205000	314367075	2935	2935	2935	2935	0
16	20240305	204900	314367075	2935	2935	2935	2935	0
17	20240305	204800	314367075	2935	2935	2935	2935	0
18	20240305	204700	314367075	2935	2935	2935	2935	0
19	20240305	204600	314367075	2935	2935	2935	2935	0
20	20240305	204500	314367075	2935	2935	2935	2935	0
21	20240305	204400	314367075	2935	2935	2935	2935	0
22	20240305	204300	314367075	2935	2935	2935	2935	0
23	20240305	204200	314367075	2935	2935	2935	2935	0
24	20240305	204100	314367075	2935	2935	2935	2935	0
25	20240305	204000	314367075	2935	2935	2935	2935	0
26	20240305	203900	314367075	2935	2935	2935	2935	0
27	20240305	203800	314367075	2935	2935	2935	2935	0
28	20240305	203700	314367075	2935	2935	2935	2935	0
29	20240305	203600	314367075	2935	2935	2935	2935	0
30	20240305	203500	314367075	2935	2935	2935	2935	0
31	20240305	203400	314367075	2935	2935	2935	2935	0
32	20240305	203300	314367075	2935	2935	2935	2935	933
33	20240305	203200	314367075	2935	2935	2935	2935	0
34	20240305	203100	314367075	2935	2935	2935	2935	0
35	20240305	203000	314367075	2935	2935	2935	2935	0
36	20240305	202900	314367075	2935	2935	2935	2935	0
37	20240305	202800	314367075	2935	2935	2935	2935	0
38	20240305	202700	314367075	2935	2935	2935	2935	0
39	20240305	202600	314367075	2935	2935	2935	2935	0
40	20240305	202500	314367075	2935	2935	2935	2935	0
41	20240305	202400	314367075	2935	2935	2935	2935	0
42	20240305	202300	314367075	2935	2935	2935	2935	0
43	20240305	202200	314367075	2935	2935	2935	2935	0
44	20240305	202100	314367075	2935	2935	2935	2935	0
45	20240305	202000	314367075	2935	2935	2935	2935	0
46	20240305	201900	314367075	2935	2935	2935	2935	0
47	20240305	201800	314367075	2935	2935	2935	2935	0
48	20240305	201700	314367075	2935	2935	2935	2935	0
49	20240305	201600	314367075	2935	2935	2935	2935	0
50	20240305	201500	314367075	2935	2935	2935	2935	0
51	20240305	201400	314367075	2935	2935	2935	2935	0
52	20240305	201300	314367075	2935	2935	2935	2935	0
53	20240305	201200	314367075	2935	2935	2935	2935	0
54	20240305	201100	314367075	2935	2935	2935	2935	0
55	20240305	201000	314367075	2935	2935	2935	2935	0
56	20240305	200900	314367075	2935	2935	2935	2935	0
57	20240305	200800	314367075	2935	2935	2935	2935	0
58	20240305	200700	314367075	2935	2935	2935	2935	0
59	20240305	200600	314367075	2935	2935	2935	2935	0
60	20240305	200500	314367075	2935	2935	2935	2935	0
61	20240305	200400	314367075	2935	2935	2935	2935	0
62	20240305	200300	314367075	2935	2935	2935	2935	933
63	20240305	200200	314367075	2935	2935	2935	2935	0
64	20240305	200100	314367075	2935	2935	2935	2935	0
65	20240305	200000	314367075	2935	2935	2935	2935	0
66	20240305	195900	314367075	2935	2935	2935	2935	0
67	20240305	195800	314367075	2935	2935	2935	2935	0
68	20240305	195700	314367075	2935	2935	2935	2935	0
69	20240305	195600	314367075	2935	2935	2935	2935	0
70	20240305	195500	314367075	2935	2935	2935	2935	0
71	20240305	195400	314367075	2935	2935	2935	2935	0
72	20240305	195300	314367075	2935	2935	2935	2935	0
73	20240305	195200	314367075	2935	2935	2935	2935	0
74	20240305	195100	314367075	2935	2935	2935	2935	0
75	20240305	195000	314367075	2935	2935	2935	2935	0
76	20240305	194900	314367075	2935	2935	2935	2935	0
77	20240305	194800	314367075	2935	2935	2935	2935	0
78	20240305	194700	314367075	2935	2935	2935	2935	0
79	20240305	194600	314367075	2935	2935	2935	2935	0
80	20240305	194500	314367075	2935	2935	2935	2935	0
81	20240305	194400	314367075	2935	2935	2935	2935	0
82	20240305	194300	314367075	2935	2935	2935	2935	0
83	20240305	194200	314367075	2935	2935	2935	2935	0
84	20240305	194100	314367075	2935	2935	2935	2935	0
85	20240305	194000	314367075	2935	2935	2935	2935	0
86	20240305	193900	314367075	2935	2935	2935	2935	0
87	20240305	193800	314367075	2935	2935	2935	2935	0
88	20240305	193700	314367075	2935	2935	2935	2935	0
89	20240305	193600	314367075	2935	2935	2935	2935	0
90	20240305	193500	314367075	2935	2935	2935	2935	0
91	20240305	193400	314367075	2935	2935	2935	2935	0
92	20240305	193300	314367075	2935	2935	2935	2935	933
93	20240305	193200	314367075	2935	2935	2935	2935	0
94	20240305	193100	314367075	2935	2935	2935	2935	0
95	20240305	193000	314367075	2935	2935	2935	2935	0
96	20240305	192900	314367075	2935	2935	2935	2935	0
97	20240305	192800	314367075	2935	2935	2935	2935	0
98	20240305	192700	314367075	2935	2935	2935	2935	0
99	20240305	192600	314367075	2935	2935	2935	2935	0
100	20240305	192500	314367075	2935	2935	2935	2935	0
101	20240305	192400	314367075	2935	2935	2935	2935	0
102	20240305	192300	314367075	2935	2935	2935	2935	0
103	20240305	192200	314367075	2935	2935	2935	2935	0
104	20240305	192100	314367075	2935	2935	2935	2935	0
105	20240305	192000	314367075	2935	2935	2935	2935	0
106	20240305	191900	314367075	2935	2935	2935	2935	0
107	20240305	191800	314367075	2935	2935	2935	2935	0
108	20240305	191700	314367075	2935	2935	2935	2935	0
109	20240305	191600	314367075	2935	2935	2935	2935	0
110	20240305	191500	314367075	2935	2935	2935	2935	0
111	20240305	191400	314367075	2935	2935	2935	2935	0
112	20240305	191300	314367075	2935	2935	2935	2935	0
113	20240305	191200	314367075	2935	2935	2935	2935	0
114	20240305	191100	314367075	2935	2935	2935	2935	0
115	20240305	191000	314367075	2935	2935	2935	2935	0
116	20240305	190900	314367075	2935	2935	2935	2935	0
117	20240305	190800	314367075	2935	2935	2935	2935	0
118	20240305	190700	314367075	2935	2935	2935	2935	0
119	20240305	190600	314367075	2935	2935	2935	2935	0
120	20240305	190500	314367075	2935	2935	2935	2935	0
121	20240305	190400	314367075	2935	2935	2935	2935	0
122	20240305	190300	314367075	2935	2935	2935	2935	933
123	20240305	190200	314367075	2935	2935	2935	2935	0
124	20240305	190100	314367075	2935	2935	2935	2935	0
125	20240305	190000	314367075	2935	2935	2935	2935	0
126	20240305	185900	314367075	2935	2935	2935	2935	0
127	20240305	185800	314367075	2935	2935	2935	2935	0
128	20240305	185700	314367075	2935	2935	2935	2935	0
129	20240305	185600	314367075	2935	2935	2935	2935	0
130	20240305	185500	314367075	2935	2935	2935	2935	0
131	20240305	185400	314367075	2935	2935	2935	2935	0
132	20240305	185300	314367075	2935	2935	2935	2935	0
133	20240305	185200	314367075	2935	2935	2935	2935	0
134	20240305	185100	314367075	2935	2935	2935	2935	0
135	20240305	185000	314367075	2935	2935	2935	2935	0
136	20240305	184900	314367075	2935	2935	2935	2935	0
137	20240305	184800	314367075	2935	2935	2935	2935	0
138	20240305	184700	314367075	2935	2935	2935	2935	0
139	20240305	184600	314367075	2935	2935	2935	2935	0
140	20240305	184500	314367075	2935	2935	2935	2935	0
141	20240305	184400	314367075	2935	2935	2935	2935	0
142	20240305	184300	314367075	2935	2935	2935	2935	0
143	20240305	184200	314367075	2935	2935	2935	2935	0
144	20240305	184100	314367075	2935	2935	2935	2935	0
145	20240305	184000	314367075	2935	2935	2935	2935	0
146	20240305	183900	314367075	2935	2935	2935	2935	0
147	20240305	183800	314367075	2935	2935	2935	2935	0
148	20240305	183700	314367075	2935	2935	2935	2935	0
149	20240305	183600	314367075	2935	2935	2935	2935	0
150	20240305	183500	314367075	2935	2935	2935	2935	0
151	20240305	183400	314367075	2935	2935	2935	2935	0
152	20240305	183300	314367075	2935	2935	2935	2935	933
153	20240305	183200	314367075	2935	2935	2935	2935	0
154	20240305	183100	314367075	2935	2935	2935	2935	0
155	20240305	183000	314367075	2935	2935	2935	2935	0
156	20240305	182900	314367075	2935	2935	2935	2935	0
157	20240305	182800	314367075	2935	2935	2935	2935	0
158	20240305	182700	314367075	2935	2935	2935	2935	0
159	20240305	182600	314367075	2935	2935	2935	2935	0
160	20240305	182500	314367075	2935	2935	2935	2935	0
161	20240305	182400	314367075	2935	2935	2935	2935	0
162	20240305	182300	314367075	2935	2935	2935	2935	0
163	20240305	182200	314367075	2935	2935	2935	2935	0
164	20240305	182100	314367075	2935	2935	2935	2935	0
165	20240305	182000	314367075	2935	2935	2935	2935	0
166	20240305	181900	314367075	2935	2935	2935	2935	0
167	20240305	181800	314367075	2935	2935	2935	2935	0
168	20240305	181700	314367075	2935	2935	2935	2935	0
169	20240305	181600	314367075	2935	2935	2935	2935	0
170	20240305	181500	314367075	2935	2935	2935	2935	0
171	20240305	181400	314367075	2935	2935	2935	2935	0
172	20240305	181300	314367075	2935	2935	2935	2935	0
173	20240305	181200	314367075	2935	2935	2935	2935	0
174	20240305	181100	314367075	2935	2935	2935	2935	0
175	20240305	181000	314367075	2935	2935	2935	2935	0
176	20240305	180900	314367075	2935	2935	2935	2935	0
177	20240305	180800	314367075	2935	2935	2935	2935	0
178	20240305	180700	314367075	2935	2935	2935	2935	0
179	20240305	180600	314367075	2935	2935	2935	2935	0
180	20240305	180500	314367075	2935	2935	2935	2935	0
181	20240305	180400	314367075	2935	2935	2935	2935	0
182	20240305	180300	314367075	2935	2935	2935	2935	933
183	20240305	180200	314367075	2935	2935	2935	2935	0
184	20240305	180100	314367075	2935	2935	2935	2935	0
185	20240305	180000	314367075	2935	2935	2935	2935	0
186	20240305	175900	314367075	2935	2935	2935	2935	0
187	20240305	175800	314367075	2935	2935	2935	2935	0
188	20240305	175700	314367075	2935	2935	2935	2935	0
189	20240305	175600	314367075	2935	2935	2935	2935	0
190	20240305	175500	314367075	2935	2935	2935	2935	0
191	20240305	175400	314367075	2935	2935	2935	2935	0
192	20240305	175300	314367075	2935	2935	2935	2935	0
193	20240305	175200	314367075	2935	2935	2935	2935	0
194	20240305	175100	314367075	2935	2935	2935	2935	0
195	20240305	175000	314367075	2935	2935	2935	2935	0
196	20240305	174900	314367075	2935	2935	2935	2935	0
197	20240305	174800	314367075	2935	2935	2935	2935	0
198	20240305	174700	314367075	2935	2935	2935	2935	0
199	20240305	174600	314367075	2935	2935	2935	2935	0
200	20240305	174500	314367075	2935	2935	2935	2935	0
201	20240305	174400	314367075	2935	2935	2935	2935	0
202	20240305	174300	314367075	2935	2935	2935	2935	0
203	20240305	174200	314367075	2935	2935	2935	2935	0
204	20240305	174100	314367075	2935	2935	2935	2935	0
205	20240305	174000	314367075	2935	2935	2935	2935	0
206	20240305	173900	314367075	2935	2935	2935	2935	0
207	20240305	173800	314367075	2935	2935	2935	2935	0
208	20240305	173700	314367075	2935	2935	2935	2935	0
209	20240305	173600	314367075	2935	2935	2935	2935	0
210	20240305	173500	314367075	2935	2935	2935	2935	0
211	20240305	173400	314367075	2935	2935	2935	2935	0
212	20240305	173300	314367075	2935	2935	2935	2935	933
213	20240305	173200	314367075	2935	2935	2935	2935	0
214	20240305	173100	314367075	2935	2935	2935	2935	0
215	20240305	173000	314367075	2935	2935	2935	2935	0
216	20240305	172900	314367075	2935	2935	2935	2935	0
217	20240305	172800	314367075	2935	2935	2935	2935	0
218	20240305	172700	314367075	2935	2935	2935	2935	0
219	20240305	172600	314367075	2935	2935	2935	2935	0
220	20240305	172500	314367075	2935	2935	2935	2935	0
221	20240305	172400	314367075	2935	2935	2935	2935	0
222	20240305	172300	314367075	2935	2935	2935	2935	0
223	20240305	172200	314367075	2935	2935	2935	2935	0
224	20240305	172100	314367075	2935	2935	2935	2935	0
225	20240305	172000	314367075	2935	2935	2935	2935	0
226	20240305	171900	314367075	2935	2935	2935	2935	0
227	20240305	171800	314367075	2935	2935	2935	2935	0
228	20240305	171700	314367075	2935	2935	2935	2935	0
229	20240305	171600	314367075	2935	2935	2935	2935	0
230	20240305	171500	314367075	2935	2935	2935	2935	0
231	20240305	171400	314367075	2935	2935	2935	2935	0
232	20240305	171300	314367075	2935	2935	2935	2935	0
233	20240305	171200	314367075	2935	2935	2935	2935	0
234	20240305	171100	314367075	2935	2935	2935	2935	0
235	20240305	171000	314367075	2935	2935	2935	2935	0
236	20240305	170900	314367075	2935	2935	2935	2935	0
237	20240305	170800	314367075	2935	2935	2935	2935	0
238	20240305	170700	314367075	2935	2935	2935	2935	0
239	20240305	170600	314367075	2935	2935	2935	2935	0
240	20240305	170500	314367075	2935	2935	2935	2935	0
241	20240305	170400	314367075	2935	2935	2935	2935	0
242	20240305	170300	314367075	2935	2935	2935	2935	933
243	20240305	170200	314367075	2935	2935	2935	2935	0
244	20240305	170100	314367075	2935	2935	2935	2935	0
245	20240305	170000	314367075	2935	2935	2935	2935	0
246	20240305	165900	314367075	2935	2935	2935	2935	0
247	20240305	165800	314367075	2935	2935	2935	2935	0
248	20240305	165700	314367075	2935	2935	2935	2935	0
249	20240305	165600	314367075	2935	2935	2935	2935	0
250	20240305	165500	314367075	2935	2935	2935	2935	0
251	20240305	165400	314367075	2935	2935	2935	2935	0
252	20240305	165300	314367075	2935	2935	2935	2935	0
253	20240305	165200	314367075	2935	2935	2935	2935	0
254	20240305	165100	314367075	2935	2935	2935	2935	0
255	20240305	165000	314367075	2935	2935	2935	2935	0
256	20240305	164900	314367075	2935	2935	2935	2935	0
257	20240305	164800	314367075	2935	2935	2935	2935	0
258	20240305	164700	314367075	2935	2935	2935	2935	0
259	20240305	164600	314367075	2935	2935	2935	2935	0
260	20240305	164500	314367075	2935	2935	2935	2935	0
261	20240305	164400	314367075	2935	2935	2935	2935	0
262	20240305	164300	314367075	2935	2935	2935	2935	0
263	20240305	164200	314367075	2935	2935	2935	2935	0
264	20240305	164100	314367075	2935	2935	2935	2935	0
265	20240305	164000	314367075	2935	2935	2935	2935	0
266	20240305	163900	314367075	2935	2935	2935	2935	0
267	20240305	163800	314367075	2935	2935	2935	2935	0
268	20240305	163700	314367075	2935	2935	2935	2935	0
269	20240305	163600	314367075	2935	2935	2935	2935	0
270	20240305	163500	314367075	2935	2935	2935	2935	0
271	20240305	163400	314367075	2935	2935	2935	2935	0
272	20240305	163300	314367075	2935	2935	2935	2935	933
273	20240305	163200	314367075	2935	2935	2935	2935	0
274	20240305	163100	314367075	2935	2935	2935	2935	0
275	20240305	163000	314367075	2935	2935	2935	2935	0
276	20240305	162900	314367075	2935	2935	2935	2935	0
277	20240305	162800	314367075	2935	2935	2935	2935	0
278	20240305	162700	314367075	2935	2935	2935	2935	0
279	20240305	162600	314367075	2935	2935	2935	2935	0
280	20240305	162500	314367075	2935	2935	2935	2935	0
281	20240305	162400	314367075	2935	2935	2935	2935	0
282	20240305	162300	314367075	2935	2935	2935	2935	0
283	20240305	162200	314367075	2935	2935	2935	2935	0
284	20240305	162100	314367075	2935	2935	2935	2935	0
285	20240305	162000	314367075	2935	2935	2935	2935	0
286	20240305	161900	314367075	2935	2935	2935	2935	0
287	20240305	161800	314367075	2935	2935	2935	2935	0
288	20240305	161700	314367075	2935	2935	2935	2935	0
289	20240305	161600	314367075	2935	2935	2935	2935	0
290	20240305	161500	314367075	2935	2935	2935	2935	0
291	20240305	161400	314367075	2935	2935	2935	2935	0
292	20240305	161300	314367075	2935	2935	2935	2935	0
293	20240305	161200	314367075	2935	2935	2935	2935	0
294	20240305	161100	314367075	2935	2935	2935	2935	0
295	20240305	161000	314367075	2935	2935	2935	2935	0
296	20240305	160900	314367075	2935	2935	2935	2935	0
297	20240305	160800	314367075	2935	2935	2935	2935	0
298	20240305	160700	314367075	2935	2935	2935	2935	0
299	20240305	160600	314367075	2935	2935	2935	2935	0
300	20240305	160500	314367075	2935	2935	2935	2935	0
301	20240305	160400	314367075	2935	2935	2935	2935	0
302	20240305	160300	314367075	2935	2935	2935	2935	933
303	20240305	160200	314367075	2935	2935	2935	2935	0
304	20240305	160100	314367075	2935	2935	2935	2935	0
305	20240305	160000	314367075	2935	2935	2935	2935	0
306	20240305	155900	314367075	2935	2935	2935	2935	0
307	20240305	155800	314367075	2935	2935	2935	2935	0
308	20240305	155700	314367075	2935	2935	2935	2935	0
309	20240305	155600	314367075	2935	2935	2935	2935	0
310	20240305	155500	314367075	2935	2935	2935	2935	0
311	20240305	155400	314367075	2935	2935	2935	2935	0
312	20240305	155300	314367075	2935	2935	2935	2935	0
313	20240305	155200	314367075	2935	2935	2935	2935	0
314	20240305	155100	314367075	2935	2935	2935	2935	0
315	20240305	155000	314367075	2935	2935	2935	2935	0
316	20240305	154900	314367075	2935	2935	2935	2935	0
317	20240305	154800	314367075	2935	2935	2935	2935	0
318	20240305	154700	314367075	2935	2935	2935	2935	0
319	20240305	154600	314367075	2935	2935	2935	2935	0
320	20240305	154500	314367075	2935	2935	2935	2935	0
321	20240305	154400	314367075	2935	2935	2935	2935	0
322	20240305	154300	314367075	2935	2935	2935	2935	0
323	20240305	154200	314367075	2935	2935	2935	2935	0
324	20240305	154100	314367075	2935	2935	2935	2935	0
325	20240305	154000	314367075	2935	2935	2935	2935	0
326	20240305	153900	314367075	2935	2935	2935	2935	0
327	20240305	153800	314367075	2935	2935	2935	2935	0
328	20240305	153700	314367075	2935	2935	2935	2935	0
329	20240305	153600	314367075	2935	2935	2935	2935	0
330	20240305	153500	314367075	2935	2935	2935	2935	0
331	20240305	153400	314367075	2935	2935	2935	2935	0
332	20240305	153300	314367075	2935	2935	2935	2935	933
333	20240305	153200	314367075	2935	2935	2935	2935	0
334	20240305	153100	314367075	2935	2935	2935	2935	0
335	20240305	153000	314367075	2935	2935	2935	2935	933
336	20240305	152900	311628720	2940	2940	2940	2940	0
337	20240305	152800	311628720	2940	2940	2940	2940	0
338	20240305	152700	311628720	2940	2940	2940	2940	0
339	20240305	152600	311628720	2940	2940	2940	2940	0
340	20240305	152500	311628720	2940	2940	2940	2940	0
341	20240305	152400	311628720	2940	2940	2940	2940	0
342	20240305	152300	311628720	2940	2940	2940	2940	0
343	20240305	152200	311628720	2940	2940	2940	2940	0
344	20240305	152100	311628720	2940	2940	2940	2940	0
345	20240305	152000	311628720	2940	2940	2940	2940	0
346	20240305	151900	311628720	2940	2940	2940	2940	1
347	20240305	151800	311625780	2935	2940	2940	2935	1651
348	20240305	151700	306779845	2940	2940	2940	2940	19
349	20240305	151600	306723985	2940	2935	2940	2935	528
350	20240305	151500	305173915	2935	2935	2935	2935	28
351	20240305	151400	305091735	2930	2940	2940	2930	1028
352	20240305	151300	302079100	2940	2940	2940	2940	28
353	20240305	151200	301996780	2940	2940	2940	2940	100
354	20240305	151100	301702780	2940	2930	2940	2930	62
355	20240305	151000	301521110	2930	2935	2935	2930	3
356	20240305	150900	301512310	2940	2940	2940	2940	50
357	20240305	150800	301365310	2945	2945	2945	2945	0
358	20240305	150700	301365310	2945	2945	2945	2945	1
359	20240305	150600	301362365	2945	2945	2945	2945	1
360	20240305	150500	301359420	2920	2925	2925	2920	42
361	20240305	150400	301236775	2945	2945	2945	2945	1
362	20240305	150300	301233830	2920	2920	2920	2920	0
363	20240305	150200	301233830	2920	2920	2920	2920	0
364	20240305	150100	301233830	2920	2940	2945	2920	191
365	20240305	150000	300674065	2920	2920	2920	2920	490
366	20240305	145900	299243265	2940	2920	2940	2920	1299
367	20240305	145800	295450165	2920	2920	2920	2920	500
368	20240305	145700	293990165	2920	2920	2920	2920	0
369	20240305	145600	293990165	2920	2925	2925	2920	100
370	20240305	145500	293697915	2920	2920	2920	2920	0
371	20240305	145400	293697915	2920	2920	2920	2920	1
372	20240305	145300	293694995	2940	2940	2940	2940	0
373	20240305	145200	293694995	2940	2940	2940	2940	0
374	20240305	145100	293694995	2940	2940	2940	2940	0
375	20240305	145000	293694995	2940	2940	2940	2940	5
376	20240305	144900	293680295	2920	2930	2930	2920	70
377	20240305	144800	293475675	2930	2930	2930	2930	0
378	20240305	144700	293475675	2930	2930	2930	2930	0
379	20240305	144600	293475675	2930	2930	2930	2930	1
380	20240305	144500	293472745	2935	2935	2935	2935	3
381	20240305	144400	293463940	2945	2940	2945	2940	10
382	20240305	144300	293434495	2940	2920	2940	2920	4297
383	20240305	144200	280863665	2920	2920	2920	2920	10
384	20240305	144100	280834465	2920	2915	2920	2915	1065
385	20240305	144000	277729980	2915	2915	2915	2915	56
386	20240305	143900	277566740	2920	2920	2920	2920	200
387	20240305	143800	276982740	2920	2920	2920	2920	656
388	20240305	143700	275067220	2925	2925	2925	2925	200
389	20240305	143600	274482220	2925	2925	2925	2925	0
390	20240305	143500	274482220	2925	2925	2925	2925	0
391	20240305	143400	274482220	2925	2925	2925	2925	0
392	20240305	143300	274482220	2925	2925	2925	2925	12
393	20240305	143200	274447120	2925	2925	2925	2925	329
394	20240305	143100	273484795	2920	2920	2920	2920	0
395	20240305	143000	273484795	2920	2920	2920	2920	500
396	20240305	142900	272024795	2930	2930	2930	2930	10
397	20240305	142800	271995495	2930	2930	2930	2930	1
398	20240305	142700	271992565	2925	2925	2925	2925	79
399	20240305	142600	271761490	2925	2925	2925	2925	200
400	20240305	142500	271176490	2925	2925	2925	2925	730
401	20240305	142400	269041240	2920	2920	2920	2920	0
402	20240305	142300	269041240	2920	2920	2920	2920	0
403	20240305	142200	269041240	2920	2920	2920	2920	0
404	20240305	142100	269041240	2920	2920	2920	2920	0
405	20240305	142000	269041240	2920	2920	2920	2920	1001
406	20240305	141900	266118320	2920	2920	2920	2920	89
407	20240305	141800	265858440	2935	2940	2940	2935	58
408	20240305	141700	265687960	2940	2940	2940	2940	100
409	20240305	141600	265393960	2940	2940	2940	2940	0
410	20240305	141500	265393960	2940	2940	2940	2940	156
411	20240305	141400	264935320	2940	2940	2940	2940	0
412	20240305	141300	264935320	2940	2940	2940	2940	2
413	20240305	141200	264929440	2915	2915	2915	2915	500
414	20240305	141100	263471940	2940	2940	2940	2940	1
415	20240305	141000	263469000	2915	2915	2915	2915	30
416	20240305	140900	263381550	2915	2915	2915	2915	0
417	20240305	140800	263381550	2915	2915	2915	2915	0
418	20240305	140700	263381550	2915	2920	2920	2915	315
419	20240305	140600	262463320	2940	2940	2940	2940	1
420	20240305	140500	262460380	2940	2940	2940	2940	10
421	20240305	140400	262430980	2940	2940	2940	2940	1
422	20240305	140300	262428040	2920	2920	2920	2920	250
423	20240305	140200	261698040	2940	2940	2940	2940	0
424	20240305	140100	261698040	2940	2940	2940	2940	0
425	20240305	140000	261698040	2940	2940	2940	2940	0
426	20240305	135900	261698040	2940	2940	2940	2940	0
427	20240305	135800	261698040	2940	2940	2940	2940	0
428	20240305	135700	261698040	2940	2940	2940	2940	0
429	20240305	135600	261698040	2940	2940	2940	2940	0
430	20240305	135500	261698040	2940	2915	2940	2915	14
431	20240305	135400	261657205	2935	2935	2935	2935	0
432	20240305	135300	261657205	2935	2935	2935	2935	0
433	20240305	135200	261657205	2935	2935	2935	2935	0
434	20240305	135100	261657205	2935	2935	2935	2935	200
435	20240305	135000	261070205	2915	2920	2920	2915	222
436	20240305	134900	260423055	2920	2920	2920	2920	0
437	20240305	134800	260423055	2920	2920	2920	2920	200
438	20240305	134700	259839055	2920	2920	2920	2920	0
439	20240305	134600	259839055	2920	2920	2920	2920	1
440	20240305	134500	259836135	2920	2925	2925	2920	550
441	20240305	134400	258230095	2930	2930	2930	2930	0
442	20240305	134300	258230095	2930	2930	2930	2930	0
443	20240305	134200	258230095	2930	2930	2930	2930	0
444	20240305	134100	258230095	2930	2930	2930	2930	0
445	20240305	134000	258230095	2930	2930	2930	2930	0
446	20240305	133900	258230095	2930	2930	2930	2930	72
447	20240305	133800	258019135	2940	2940	2940	2940	1
448	20240305	133700	258016195	2940	2940	2940	2940	0
449	20240305	133600	258016195	2940	2940	2940	2940	0
450	20240305	133500	258016195	2940	2935	2940	2935	51
451	20240305	133400	257866505	2940	2940	2940	2940	0
452	20240305	133300	257866505	2940	2940	2940	2940	36
453	20240305	133200	257760665	2940	2940	2940	2940	0
454	20240305	133100	257760665	2940	2940	2940	2940	66
455	20240305	133000	257566625	2940	2940	2940	2940	50
456	20240305	132900	257419625	2940	2940	2940	2940	0
457	20240305	132800	257419625	2940	2940	2940	2940	1
458	20240305	132700	257416685	2920	2925	2925	2920	227
459	20240305	132600	256753345	2940	2940	2940	2940	0
460	20240305	132500	256753345	2940	2930	2940	2930	41
461	20240305	132400	256633205	2935	2935	2935	2935	0
462	20240305	132300	256633205	2935	2935	2935	2935	0
463	20240305	132200	256633205	2935	2935	2935	2935	50
464	20240305	132100	256486455	2935	2935	2935	2935	0
465	20240305	132000	256486455	2935	2935	2935	2935	14
466	20240305	131900	256445365	2935	2935	2935	2935	0
467	20240305	131800	256445365	2935	2935	2935	2935	0
468	20240305	131700	256445365	2935	2935	2935	2935	0
469	20240305	131600	256445365	2935	2935	2935	2935	0
470	20240305	131500	256445365	2935	2935	2935	2935	54
471	20240305	131400	256286875	2935	2935	2935	2935	0
472	20240305	131300	256286875	2935	2935	2935	2935	50
473	20240305	131200	256140125	2930	2925	2930	2925	933
474	20240305	131100	253406575	2925	2925	2925	2925	0
475	20240305	131000	253406575	2925	2925	2925	2925	0
476	20240305	130900	253406575	2925	2925	2925	2925	599
477	20240305	130800	251654500	2925	2925	2925	2925	0
478	20240305	130700	251654500	2925	2925	2925	2925	0
479	20240305	130600	251654500	2925	2925	2925	2925	1
480	20240305	130500	251651575	2915	2915	2915	2915	0
481	20240305	130400	251651575	2915	2915	2915	2915	1
482	20240305	130300	251648660	2915	2915	2915	2915	0
483	20240305	130200	251648660	2915	2915	2915	2915	339
484	20240305	130100	250660475	2915	2915	2915	2915	10
485	20240305	130000	250631325	2930	2930	2930	2930	0
486	20240305	125900	250631325	2930	2930	2930	2930	0
487	20240305	125800	250631325	2930	2930	2930	2930	0
488	20240305	125700	250631325	2930	2930	2930	2930	0
489	20240305	125600	250631325	2930	2930	2930	2930	0
490	20240305	125500	250631325	2930	2930	2930	2930	0
491	20240305	125400	250631325	2930	2930	2930	2930	0
492	20240305	125300	250631325	2930	2930	2930	2930	0
493	20240305	125200	250631325	2930	2930	2930	2930	1
494	20240305	125100	250628395	2930	2930	2930	2930	1
495	20240305	125000	250625465	2910	2910	2910	2910	0
496	20240305	124900	250625465	2910	2910	2910	2910	0
497	20240305	124800	250625465	2910	2910	2910	2910	0
498	20240305	124700	250625465	2910	2910	2910	2910	0
499	20240305	124600	250625465	2910	2910	2910	2910	0
500	20240305	124500	250625465	2910	2910	2910	2910	10
501	20240305	124400	250596365	2910	2925	2925	2910	801
502	20240305	124300	248261570	2925	2925	2925	2925	39
503	20240305	124200	248147495	2915	2915	2915	2915	0
504	20240305	124100	248147495	2915	2915	2915	2915	0
505	20240305	124000	248147495	2915	2915	2915	2915	0
506	20240305	123900	248147495	2915	2915	2915	2915	750
507	20240305	123800	245961245	2930	2930	2930	2930	0
508	20240305	123700	245961245	2930	2930	2930	2930	0
509	20240305	123600	245961245	2930	2930	2930	2930	0
510	20240305	123500	245961245	2930	2930	2930	2930	0
511	20240305	123400	245961245	2930	2930	2930	2930	0
512	20240305	123300	245961245	2930	2930	2930	2930	0
513	20240305	123200	245961245	2930	2930	2930	2930	0
514	20240305	123100	245961245	2930	2930	2930	2930	1
515	20240305	123000	245958315	2910	2910	2910	2910	0
516	20240305	122900	245958315	2910	2910	2910	2910	0
517	20240305	122800	245958315	2910	2910	2910	2910	100
518	20240305	122700	245667315	2930	2930	2930	2930	0
519	20240305	122600	245667315	2930	2930	2930	2930	1
520	20240305	122500	245664385	2930	2930	2930	2930	0
521	20240305	122400	245664385	2930	2930	2930	2930	0
522	20240305	122300	245664385	2930	2930	2930	2930	0
523	20240305	122200	245664385	2930	2930	2930	2930	5
524	20240305	122100	245649735	2930	2930	2930	2930	50
525	20240305	122000	245503235	2930	2930	2930	2930	10
526	20240305	121900	245473935	2930	2930	2930	2930	27
527	20240305	121800	245394825	2930	2930	2930	2930	1
528	20240305	121700	245391895	2920	2920	2920	2920	514
529	20240305	121600	243891015	2900	2900	2900	2900	5
530	20240305	121500	243876515	2900	2900	2900	2900	0
531	20240305	121400	243876515	2900	2900	2900	2900	0
532	20240305	121300	243876515	2900	2900	2900	2900	41
533	20240305	121200	243757615	2900	2920	2920	2900	1001
534	20240305	121100	240851605	2930	2930	2930	2930	0
535	20240305	121000	240851605	2930	2930	2930	2930	200
536	20240305	120900	240265605	2930	2930	2930	2930	0
537	20240305	120800	240265605	2930	2930	2930	2930	25
538	20240305	120700	240192355	2930	2930	2930	2930	10
539	20240305	120600	240163055	2930	2930	2930	2930	0
540	20240305	120500	240163055	2930	2930	2930	2930	22
541	20240305	120400	240098595	2930	2930	2930	2930	10
542	20240305	120300	240069295	2930	2930	2930	2930	1
543	20240305	120200	240066365	2905	2905	2905	2905	0
544	20240305	120100	240066365	2905	2905	2905	2905	0
545	20240305	120000	240066365	2905	2905	2905	2905	0
546	20240305	115900	240066365	2905	2910	2910	2905	147
547	20240305	115800	239639030	2930	2930	2930	2930	200
548	20240305	115700	239053030	2930	2930	2930	2930	200
549	20240305	115600	238467030	2930	2930	2930	2930	0
550	20240305	115500	238467030	2930	2930	2930	2930	0
551	20240305	115400	238467030	2930	2905	2930	2905	20
552	20240305	115300	238408905	2905	2905	2905	2905	13
553	20240305	115200	238371140	2905	2905	2905	2905	0
554	20240305	115100	238371140	2905	2905	2905	2905	0
555	20240305	115000	238371140	2905	2910	2910	2905	100
556	20240305	114900	238080515	2910	2910	2910	2910	10
557	20240305	114800	238051415	2910	2910	2910	2910	0
558	20240305	114700	238051415	2910	2910	2910	2910	0
559	20240305	114600	238051415	2910	2910	2910	2910	0
560	20240305	114500	238051415	2910	2910	2910	2910	500
561	20240305	114400	236596415	2910	2910	2910	2910	100
562	20240305	114300	236305415	2910	2910	2910	2910	0
563	20240305	114200	236305415	2910	2910	2910	2910	0
564	20240305	114100	236305415	2910	2910	2910	2910	100
565	20240305	114000	236014415	2910	2910	2910	2910	0
566	20240305	113900	236014415	2910	2910	2910	2910	0
567	20240305	113800	236014415	2910	2925	2925	2910	7
568	20240305	113700	235994030	2910	2910	2910	2910	0
569	20240305	113600	235994030	2910	2910	2910	2910	123
570	20240305	113500	235636100	2935	2935	2935	2935	0
571	20240305	113400	235636100	2935	2915	2935	2910	155
572	20240305	113300	235184975	2935	2935	2935	2935	0
573	20240305	113200	235184975	2935	2930	2935	2930	101
574	20240305	113100	234889040	2935	2940	2940	2910	172
575	20240305	113000	234387245	2940	2935	2940	2935	4
576	20240305	112900	234375500	2915	2915	2915	2915	0
577	20240305	112800	234375500	2915	2915	2915	2915	10
578	20240305	112700	234346350	2920	2920	2920	2920	4
579	20240305	112600	234334670	2940	2940	2940	2940	0
580	20240305	112500	234334670	2940	2940	2940	2940	0
581	20240305	112400	234334670	2940	2940	2940	2940	1
582	20240305	112300	234331730	2940	2940	2940	2940	0
583	20240305	112200	234331730	2940	2940	2940	2940	0
584	20240305	112100	234331730	2940	2940	2940	2940	0
585	20240305	112000	234331730	2940	2940	2940	2940	10
586	20240305	111900	234302330	2945	2945	2945	2945	0
587	20240305	111800	234302330	2945	2945	2945	2945	0
588	20240305	111700	234302330	2945	2945	2945	2945	0
589	20240305	111600	234302330	2945	2945	2945	2945	1
590	20240305	111500	234299385	2940	2940	2940	2925	572
591	20240305	111400	232621755	2925	2925	2925	2925	130
592	20240305	111300	232241505	2925	2925	2925	2925	0
593	20240305	111200	232241505	2925	2925	2925	2925	0
594	20240305	111100	232241505	2925	2925	2925	2925	0
595	20240305	111000	232241505	2925	2920	2925	2920	1930
596	20240305	110900	226605900	2915	2915	2915	2915	744
597	20240305	110800	224437140	2915	2915	2915	2915	0
598	20240305	110700	224437140	2915	2915	2915	2915	1
599	20240305	110600	224434225	2910	2910	2910	2910	7
600	20240305	110500	224413855	2915	2910	2915	2910	130
601	20240305	110400	224035550	2910	2915	2915	2910	535
602	20240305	110300	222478675	2915	2915	2915	2915	0
603	20240305	110200	222478675	2915	2915	2915	2915	0
604	20240305	110100	222478675	2915	2910	2915	2910	48
605	20240305	110000	222338990	2910	2910	2910	2910	0
606	20240305	105900	222338990	2910	2910	2910	2910	155
607	20240305	105800	221887940	2910	2910	2910	2910	0
608	20240305	105700	221887940	2910	2910	2910	2910	0
609	20240305	105600	221887940	2910	2910	2910	2910	1
610	20240305	105500	221885030	2905	2910	2910	2905	170
611	20240305	105400	221391110	2910	2910	2910	2910	0
612	20240305	105300	221391110	2910	2905	2910	2905	84
613	20240305	105200	221147085	2910	2910	2910	2910	0
614	20240305	105100	221147085	2910	2910	2910	2905	597
615	20240305	105000	219410160	2910	2905	2910	2905	102
616	20240305	104900	219113845	2905	2905	2905	2905	199
617	20240305	104800	218535750	2905	2905	2905	2905	101
618	20240305	104700	218242345	2905	2905	2905	2905	0
619	20240305	104600	218242345	2905	2905	2905	2905	10
620	20240305	104500	218213295	2905	2905	2905	2905	111
621	20240305	104400	217890840	2905	2895	2905	2895	390
622	20240305	104300	216759575	2895	2895	2895	2895	84
623	20240305	104200	216516395	2900	2900	2900	2900	0
624	20240305	104100	216516395	2900	2900	2900	2900	20
625	20240305	104000	216458395	2900	2900	2900	2900	10
626	20240305	103900	216429395	2900	2900	2900	2900	350
627	20240305	103800	215414395	2900	2900	2900	2900	1
628	20240305	103700	215411495	2895	2895	2895	2895	0
629	20240305	103600	215411495	2895	2895	2895	2895	0
630	20240305	103500	215411495	2895	2895	2895	2895	28
631	20240305	103400	215330435	2900	2895	2900	2895	795
632	20240305	103300	213025010	2895	2895	2895	2895	10
633	20240305	103200	212996060	2895	2895	2895	2895	414
634	20240305	103100	211797530	2895	2895	2895	2895	12
635	20240305	103000	211762790	2895	2895	2895	2895	257
636	20240305	102900	211018775	2895	2895	2895	2895	10
637	20240305	102800	210989825	2895	2895	2895	2895	3
638	20240305	102700	210981140	2895	2890	2895	2890	200
639	20240305	102600	210402640	2885	2885	2885	2885	0
640	20240305	102500	210402640	2885	2885	2885	2885	1187
641	20240305	102400	206978145	2885	2885	2885	2885	0
642	20240305	102300	206978145	2885	2895	2895	2885	105
643	20240305	102200	206674660	2895	2895	2895	2895	69
644	20240305	102100	206474905	2890	2890	2890	2890	400
645	20240305	102000	205318905	2895	2895	2895	2890	1015
646	20240305	101900	202385480	2895	2895	2895	2895	61
647	20240305	101800	202208885	2895	2895	2895	2895	30
648	20240305	101700	202122035	2890	2890	2890	2890	199
649	20240305	101600	201546925	2890	2890	2890	2890	0
650	20240305	101500	201546925	2890	2890	2890	2890	126
651	20240305	101400	201182785	2890	2890	2890	2890	0
652	20240305	101300	201182785	2890	2900	2900	2890	3
653	20240305	101200	201174105	2905	2905	2905	2905	2
654	20240305	101100	201168295	2905	2905	2905	2890	156
655	20240305	101000	200716235	2905	2905	2905	2905	200
656	20240305	100900	200135235	2900	2900	2900	2900	1
657	20240305	100800	200132335	2900	2900	2900	2900	1
658	20240305	100700	200129435	2900	2900	2900	2900	22
659	20240305	100600	200065635	2900	2900	2900	2900	5
660	20240305	100500	200051135	2900	2900	2900	2900	100
661	20240305	100400	199761135	2905	2895	2905	2890	56
662	20240305	100300	199598525	2905	2905	2905	2905	1
663	20240305	100200	199595620	2885	2885	2885	2885	0
664	20240305	100100	199595620	2885	2885	2885	2885	0
665	20240305	100000	199595620	2885	2885	2890	2885	556
666	20240305	095900	197991285	2890	2890	2890	2890	60
667	20240305	095800	197817885	2890	2890	2890	2890	0
668	20240305	095700	197817885	2890	2895	2895	2890	139
669	20240305	095600	197415675	2890	2890	2890	2890	0
670	20240305	095500	197415675	2890	2890	2890	2890	0
671	20240305	095400	197415675	2890	2890	2890	2890	0
672	20240305	095300	197415675	2890	2895	2895	2890	300
673	20240305	095200	196548625	2895	2895	2895	2895	95
674	20240305	095100	196273600	2895	2895	2895	2895	8
675	20240305	095000	196250440	2895	2890	2895	2890	53
676	20240305	094900	196097265	2880	2880	2880	2880	0
677	20240305	094800	196097265	2880	2885	2885	2880	2058
678	20240305	094700	190163060	2885	2885	2885	2885	0
679	20240305	094600	190163060	2885	2885	2885	2885	1000
680	20240305	094500	187278060	2905	2905	2905	2905	4
681	20240305	094400	187266440	2905	2900	2905	2885	513
682	20240305	094300	185778745	2900	2900	2900	2890	483
683	20240305	094200	184378465	2900	2900	2900	2900	15
684	20240305	094100	184334965	2905	2905	2905	2905	17
685	20240305	094000	184285580	2905	2890	2905	2880	5663
686	20240305	093900	167962425	2905	2895	2905	2895	138
687	20240305	093800	167562905	2895	2885	2895	2885	2704
688	20240305	093700	159761845	2885	2890	2890	2885	1500
689	20240305	093600	155434235	2885	2895	2895	2885	7000
690	20240305	093500	135216530	2895	2895	2895	2895	0
691	20240305	093400	135216530	2895	2895	2895	2895	95
692	20240305	093300	134941505	2905	2905	2905	2895	297
693	20240305	093200	134081450	2895	2895	2895	2895	0
694	20240305	093100	134081450	2895	2900	2900	2895	1643
695	20240305	093000	129318125	2900	2900	2900	2900	3
696	20240305	092900	129309425	2900	2900	2900	2900	20
697	20240305	092800	129251425	2900	2890	2900	2890	585
698	20240305	092700	127556925	2890	2900	2900	2885	2218
699	20240305	092600	121147770	2890	2890	2890	2890	0
700	20240305	092500	121147770	2890	2890	2890	2890	0
701	20240305	092400	121147770	2890	2900	2900	2890	2433
702	20240305	092300	114108730	2900	2905	2905	2900	2000
703	20240305	092200	108308650	2900	2910	2910	2900	2010
704	20240305	092100	102475085	2910	2910	2910	2905	1546
705	20240305	092000	97983685	2910	2910	2910	2910	6
706	20240305	091900	97966225	2915	2915	2915	2915	184
707	20240305	091800	97429865	2905	2905	2905	2905	420
708	20240305	091700	96209765	2905	2915	2915	2905	1200
709	20240305	091600	92722080	2915	2905	2915	2905	390
710	20240305	091500	91587860	2900	2900	2900	2900	0
711	20240305	091400	91587860	2900	2910	2910	2900	2684
712	20240305	091300	83788670	2905	2920	2920	2905	1120
713	20240305	091200	80530975	2915	2915	2915	2915	0
714	20240305	091100	80530975	2915	2915	2915	2915	0
715	20240305	091000	80530975	2915	2905	2915	2905	2752
716	20240305	090900	72534545	2905	2920	2920	2905	1244
717	20240305	090800	68916845	2920	2920	2920	2920	54
718	20240305	090700	68759165	2920	2910	2920	2910	2060
719	20240305	090600	62750400	2905	2905	2905	2890	1550
720	20240305	090500	58266970	2905	2890	2905	2890	1227
721	20240305	090400	54706735	2885	2950	2980	2885	16211
722	20240305	090300	7591855	2950	2950	2950	2950	299
723	20240305	090200	6709805	2950	2960	2960	2950	70
724	20240305	090100	6502865	2985	2985	2985	2975	1063
725	20240305	090000	3330355	2985	2925	2985	2925	1138