KissMeData/362990/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	211600	408073055	2945	2945	2945	2945	2101
3	20240313	211500	408073055	2945	2945	2945	2945	0
4	20240313	211400	408073055	2945	2945	2945	2945	0
5	20240313	211300	408073055	2945	2945	2945	2945	0
6	20240313	211200	408073055	2945	2945	2945	2945	0
7	20240313	211100	408073055	2945	2945	2945	2945	0
8	20240313	211000	408073055	2945	2945	2945	2945	0
9	20240313	210900	408073055	2945	2945	2945	2945	0
10	20240313	210800	408073055	2945	2945	2945	2945	0
11	20240313	210700	408073055	2945	2945	2945	2945	0
12	20240313	210600	408073055	2945	2945	2945	2945	0
13	20240313	210500	408073055	2945	2945	2945	2945	0
14	20240313	210400	408073055	2945	2945	2945	2945	0
15	20240313	210300	408073055	2945	2945	2945	2945	0
16	20240313	210200	408073055	2945	2945	2945	2945	0
17	20240313	210100	408073055	2945	2945	2945	2945	0
18	20240313	210000	408073055	2945	2945	2945	2945	0
19	20240313	205900	408073055	2945	2945	2945	2945	0
20	20240313	205800	408073055	2945	2945	2945	2945	0
21	20240313	205700	408073055	2945	2945	2945	2945	0
22	20240313	205600	408073055	2945	2945	2945	2945	0
23	20240313	205500	408073055	2945	2945	2945	2945	0
24	20240313	205400	408073055	2945	2945	2945	2945	0
25	20240313	205300	408073055	2945	2945	2945	2945	0
26	20240313	205200	408073055	2945	2945	2945	2945	0
27	20240313	205100	408073055	2945	2945	2945	2945	0
28	20240313	205000	408073055	2945	2945	2945	2945	0
29	20240313	204900	408073055	2945	2945	2945	2945	0
30	20240313	204800	408073055	2945	2945	2945	2945	0
31	20240313	204700	408073055	2945	2945	2945	2945	0
32	20240313	204600	408073055	2945	2945	2945	2945	2101
33	20240313	204500	408073055	2945	2945	2945	2945	0
34	20240313	204400	408073055	2945	2945	2945	2945	0
35	20240313	204300	408073055	2945	2945	2945	2945	0
36	20240313	204200	408073055	2945	2945	2945	2945	0
37	20240313	204100	408073055	2945	2945	2945	2945	0
38	20240313	204000	408073055	2945	2945	2945	2945	0
39	20240313	203900	408073055	2945	2945	2945	2945	0
40	20240313	203800	408073055	2945	2945	2945	2945	0
41	20240313	203700	408073055	2945	2945	2945	2945	0
42	20240313	203600	408073055	2945	2945	2945	2945	0
43	20240313	203500	408073055	2945	2945	2945	2945	0
44	20240313	203400	408073055	2945	2945	2945	2945	0
45	20240313	203300	408073055	2945	2945	2945	2945	0
46	20240313	203200	408073055	2945	2945	2945	2945	0
47	20240313	203100	408073055	2945	2945	2945	2945	0
48	20240313	203000	408073055	2945	2945	2945	2945	0
49	20240313	202900	408073055	2945	2945	2945	2945	0
50	20240313	202800	408073055	2945	2945	2945	2945	0
51	20240313	202700	408073055	2945	2945	2945	2945	0
52	20240313	202600	408073055	2945	2945	2945	2945	0
53	20240313	202500	408073055	2945	2945	2945	2945	0
54	20240313	202400	408073055	2945	2945	2945	2945	0
55	20240313	202300	408073055	2945	2945	2945	2945	0
56	20240313	202200	408073055	2945	2945	2945	2945	0
57	20240313	202100	408073055	2945	2945	2945	2945	0
58	20240313	202000	408073055	2945	2945	2945	2945	0
59	20240313	201900	408073055	2945	2945	2945	2945	0
60	20240313	201800	408073055	2945	2945	2945	2945	0
61	20240313	201700	408073055	2945	2945	2945	2945	0
62	20240313	201600	408073055	2945	2945	2945	2945	2101
63	20240313	201500	408073055	2945	2945	2945	2945	0
64	20240313	201400	408073055	2945	2945	2945	2945	0
65	20240313	201300	408073055	2945	2945	2945	2945	0
66	20240313	201200	408073055	2945	2945	2945	2945	0
67	20240313	201100	408073055	2945	2945	2945	2945	0
68	20240313	201000	408073055	2945	2945	2945	2945	0
69	20240313	200900	408073055	2945	2945	2945	2945	0
70	20240313	200800	408073055	2945	2945	2945	2945	0
71	20240313	200700	408073055	2945	2945	2945	2945	0
72	20240313	200600	408073055	2945	2945	2945	2945	0
73	20240313	200500	408073055	2945	2945	2945	2945	0
74	20240313	200400	408073055	2945	2945	2945	2945	0
75	20240313	200300	408073055	2945	2945	2945	2945	0
76	20240313	200200	408073055	2945	2945	2945	2945	0
77	20240313	200100	408073055	2945	2945	2945	2945	0
78	20240313	200000	408073055	2945	2945	2945	2945	0
79	20240313	195900	408073055	2945	2945	2945	2945	0
80	20240313	195800	408073055	2945	2945	2945	2945	0
81	20240313	195700	408073055	2945	2945	2945	2945	0
82	20240313	195600	408073055	2945	2945	2945	2945	0
83	20240313	195500	408073055	2945	2945	2945	2945	0
84	20240313	195400	408073055	2945	2945	2945	2945	0
85	20240313	195300	408073055	2945	2945	2945	2945	0
86	20240313	195200	408073055	2945	2945	2945	2945	0
87	20240313	195100	408073055	2945	2945	2945	2945	0
88	20240313	195000	408073055	2945	2945	2945	2945	0
89	20240313	194900	408073055	2945	2945	2945	2945	0
90	20240313	194800	408073055	2945	2945	2945	2945	0
91	20240313	194700	408073055	2945	2945	2945	2945	0
92	20240313	194600	408073055	2945	2945	2945	2945	2101
93	20240313	194500	408073055	2945	2945	2945	2945	0
94	20240313	194400	408073055	2945	2945	2945	2945	0
95	20240313	194300	408073055	2945	2945	2945	2945	0
96	20240313	194200	408073055	2945	2945	2945	2945	0
97	20240313	194100	408073055	2945	2945	2945	2945	0
98	20240313	194000	408073055	2945	2945	2945	2945	0
99	20240313	193900	408073055	2945	2945	2945	2945	0
100	20240313	193800	408073055	2945	2945	2945	2945	0
101	20240313	193700	408073055	2945	2945	2945	2945	0
102	20240313	193600	408073055	2945	2945	2945	2945	0
103	20240313	193500	408073055	2945	2945	2945	2945	0
104	20240313	193400	408073055	2945	2945	2945	2945	0
105	20240313	193300	408073055	2945	2945	2945	2945	0
106	20240313	193200	408073055	2945	2945	2945	2945	0
107	20240313	193100	408073055	2945	2945	2945	2945	0
108	20240313	193000	408073055	2945	2945	2945	2945	0
109	20240313	192900	408073055	2945	2945	2945	2945	0
110	20240313	192800	408073055	2945	2945	2945	2945	0
111	20240313	192700	408073055	2945	2945	2945	2945	0
112	20240313	192600	408073055	2945	2945	2945	2945	0
113	20240313	192500	408073055	2945	2945	2945	2945	0
114	20240313	192400	408073055	2945	2945	2945	2945	0
115	20240313	192300	408073055	2945	2945	2945	2945	0
116	20240313	192200	408073055	2945	2945	2945	2945	0
117	20240313	192100	408073055	2945	2945	2945	2945	0
118	20240313	192000	408073055	2945	2945	2945	2945	0
119	20240313	191900	408073055	2945	2945	2945	2945	0
120	20240313	191800	408073055	2945	2945	2945	2945	0
121	20240313	191700	408073055	2945	2945	2945	2945	0
122	20240313	191600	408073055	2945	2945	2945	2945	2101
123	20240313	191500	408073055	2945	2945	2945	2945	0
124	20240313	191400	408073055	2945	2945	2945	2945	0
125	20240313	191300	408073055	2945	2945	2945	2945	0
126	20240313	191200	408073055	2945	2945	2945	2945	0
127	20240313	191100	408073055	2945	2945	2945	2945	0
128	20240313	191000	408073055	2945	2945	2945	2945	0
129	20240313	190900	408073055	2945	2945	2945	2945	0
130	20240313	190800	408073055	2945	2945	2945	2945	0
131	20240313	190700	408073055	2945	2945	2945	2945	0
132	20240313	190600	408073055	2945	2945	2945	2945	0
133	20240313	190500	408073055	2945	2945	2945	2945	0
134	20240313	190400	408073055	2945	2945	2945	2945	0
135	20240313	190300	408073055	2945	2945	2945	2945	0
136	20240313	190200	408073055	2945	2945	2945	2945	0
137	20240313	190100	408073055	2945	2945	2945	2945	0
138	20240313	190000	408073055	2945	2945	2945	2945	0
139	20240313	185900	408073055	2945	2945	2945	2945	0
140	20240313	185800	408073055	2945	2945	2945	2945	0
141	20240313	185700	408073055	2945	2945	2945	2945	0
142	20240313	185600	408073055	2945	2945	2945	2945	0
143	20240313	185500	408073055	2945	2945	2945	2945	0
144	20240313	185400	408073055	2945	2945	2945	2945	0
145	20240313	185300	408073055	2945	2945	2945	2945	0
146	20240313	185200	408073055	2945	2945	2945	2945	0
147	20240313	185100	408073055	2945	2945	2945	2945	0
148	20240313	185000	408073055	2945	2945	2945	2945	0
149	20240313	184900	408073055	2945	2945	2945	2945	0
150	20240313	184800	408073055	2945	2945	2945	2945	0
151	20240313	184700	408073055	2945	2945	2945	2945	0
152	20240313	184600	408073055	2945	2945	2945	2945	2101
153	20240313	184500	408073055	2945	2945	2945	2945	0
154	20240313	184400	408073055	2945	2945	2945	2945	0
155	20240313	184300	408073055	2945	2945	2945	2945	0
156	20240313	184200	408073055	2945	2945	2945	2945	0
157	20240313	184100	408073055	2945	2945	2945	2945	0
158	20240313	184000	408073055	2945	2945	2945	2945	0
159	20240313	183900	408073055	2945	2945	2945	2945	0
160	20240313	183800	408073055	2945	2945	2945	2945	0
161	20240313	183700	408073055	2945	2945	2945	2945	0
162	20240313	183600	408073055	2945	2945	2945	2945	0
163	20240313	183500	408073055	2945	2945	2945	2945	0
164	20240313	183400	408073055	2945	2945	2945	2945	0
165	20240313	183300	408073055	2945	2945	2945	2945	0
166	20240313	183200	408073055	2945	2945	2945	2945	0
167	20240313	183100	408073055	2945	2945	2945	2945	0
168	20240313	183000	408073055	2945	2945	2945	2945	0
169	20240313	182900	408073055	2945	2945	2945	2945	0
170	20240313	182800	408073055	2945	2945	2945	2945	0
171	20240313	182700	408073055	2945	2945	2945	2945	0
172	20240313	182600	408073055	2945	2945	2945	2945	0
173	20240313	182500	408073055	2945	2945	2945	2945	0
174	20240313	182400	408073055	2945	2945	2945	2945	0
175	20240313	182300	408073055	2945	2945	2945	2945	0
176	20240313	182200	408073055	2945	2945	2945	2945	0
177	20240313	182100	408073055	2945	2945	2945	2945	0
178	20240313	182000	408073055	2945	2945	2945	2945	0
179	20240313	181900	408073055	2945	2945	2945	2945	0
180	20240313	181800	408073055	2945	2945	2945	2945	0
181	20240313	181700	408073055	2945	2945	2945	2945	0
182	20240313	181600	408073055	2945	2945	2945	2945	2101
183	20240313	181500	408073055	2945	2945	2945	2945	0
184	20240313	181400	408073055	2945	2945	2945	2945	0
185	20240313	181300	408073055	2945	2945	2945	2945	0
186	20240313	181200	408073055	2945	2945	2945	2945	0
187	20240313	181100	408073055	2945	2945	2945	2945	0
188	20240313	181000	408073055	2945	2945	2945	2945	0
189	20240313	180900	408073055	2945	2945	2945	2945	0
190	20240313	180800	408073055	2945	2945	2945	2945	0
191	20240313	180700	408073055	2945	2945	2945	2945	0
192	20240313	180600	408073055	2945	2945	2945	2945	0
193	20240313	180500	408073055	2945	2945	2945	2945	0
194	20240313	180400	408073055	2945	2945	2945	2945	0
195	20240313	180300	408073055	2945	2945	2945	2945	0
196	20240313	180200	408073055	2945	2945	2945	2945	0
197	20240313	180100	408073055	2945	2945	2945	2945	0
198	20240313	180000	408073055	2945	2945	2945	2945	0
199	20240313	175900	408073055	2945	2945	2945	2945	0
200	20240313	175800	408073055	2945	2945	2945	2945	0
201	20240313	175700	408073055	2945	2945	2945	2945	0
202	20240313	175600	408073055	2945	2945	2945	2945	0
203	20240313	175500	408073055	2945	2945	2945	2945	0
204	20240313	175400	408073055	2945	2945	2945	2945	0
205	20240313	175300	408073055	2945	2945	2945	2945	0
206	20240313	175200	408073055	2945	2945	2945	2945	0
207	20240313	175100	408073055	2945	2945	2945	2945	0
208	20240313	175000	408073055	2945	2945	2945	2945	0
209	20240313	174900	408073055	2945	2945	2945	2945	0
210	20240313	174800	408073055	2945	2945	2945	2945	0
211	20240313	174700	408073055	2945	2945	2945	2945	0
212	20240313	174600	408073055	2945	2945	2945	2945	2101
213	20240313	174500	408073055	2945	2945	2945	2945	0
214	20240313	174400	408073055	2945	2945	2945	2945	0
215	20240313	174300	408073055	2945	2945	2945	2945	0
216	20240313	174200	408073055	2945	2945	2945	2945	0
217	20240313	174100	408073055	2945	2945	2945	2945	0
218	20240313	174000	408073055	2945	2945	2945	2945	0
219	20240313	173900	408073055	2945	2945	2945	2945	0
220	20240313	173800	408073055	2945	2945	2945	2945	0
221	20240313	173700	408073055	2945	2945	2945	2945	0
222	20240313	173600	408073055	2945	2945	2945	2945	0
223	20240313	173500	408073055	2945	2945	2945	2945	0
224	20240313	173400	408073055	2945	2945	2945	2945	0
225	20240313	173300	408073055	2945	2945	2945	2945	0
226	20240313	173200	408073055	2945	2945	2945	2945	0
227	20240313	173100	408073055	2945	2945	2945	2945	0
228	20240313	173000	408073055	2945	2945	2945	2945	0
229	20240313	172900	408073055	2945	2945	2945	2945	0
230	20240313	172800	408073055	2945	2945	2945	2945	0
231	20240313	172700	408073055	2945	2945	2945	2945	0
232	20240313	172600	408073055	2945	2945	2945	2945	0
233	20240313	172500	408073055	2945	2945	2945	2945	0
234	20240313	172400	408073055	2945	2945	2945	2945	0
235	20240313	172300	408073055	2945	2945	2945	2945	0
236	20240313	172200	408073055	2945	2945	2945	2945	0
237	20240313	172100	408073055	2945	2945	2945	2945	0
238	20240313	172000	408073055	2945	2945	2945	2945	0
239	20240313	171900	408073055	2945	2945	2945	2945	0
240	20240313	171800	408073055	2945	2945	2945	2945	0
241	20240313	171700	408073055	2945	2945	2945	2945	0
242	20240313	171600	408073055	2945	2945	2945	2945	2101
243	20240313	171500	408073055	2945	2945	2945	2945	0
244	20240313	171400	408073055	2945	2945	2945	2945	0
245	20240313	171300	408073055	2945	2945	2945	2945	0
246	20240313	171200	408073055	2945	2945	2945	2945	0
247	20240313	171100	408073055	2945	2945	2945	2945	0
248	20240313	171000	408073055	2945	2945	2945	2945	0
249	20240313	170900	408073055	2945	2945	2945	2945	0
250	20240313	170800	408073055	2945	2945	2945	2945	0
251	20240313	170700	408073055	2945	2945	2945	2945	0
252	20240313	170600	408073055	2945	2945	2945	2945	0
253	20240313	170500	408073055	2945	2945	2945	2945	0
254	20240313	170400	408073055	2945	2945	2945	2945	0
255	20240313	170300	408073055	2945	2945	2945	2945	0
256	20240313	170200	408073055	2945	2945	2945	2945	0
257	20240313	170100	408073055	2945	2945	2945	2945	0
258	20240313	170000	408073055	2945	2945	2945	2945	0
259	20240313	165900	408073055	2945	2945	2945	2945	0
260	20240313	165800	408073055	2945	2945	2945	2945	0
261	20240313	165700	408073055	2945	2945	2945	2945	0
262	20240313	165600	408073055	2945	2945	2945	2945	0
263	20240313	165500	408073055	2945	2945	2945	2945	0
264	20240313	165400	408073055	2945	2945	2945	2945	0
265	20240313	165300	408073055	2945	2945	2945	2945	0
266	20240313	165200	408073055	2945	2945	2945	2945	0
267	20240313	165100	408073055	2945	2945	2945	2945	0
268	20240313	165000	408073055	2945	2945	2945	2945	0
269	20240313	164900	408073055	2945	2945	2945	2945	0
270	20240313	164800	408073055	2945	2945	2945	2945	0
271	20240313	164700	408073055	2945	2945	2945	2945	0
272	20240313	164600	408073055	2945	2945	2945	2945	2101
273	20240313	164500	408073055	2945	2945	2945	2945	0
274	20240313	164400	408073055	2945	2945	2945	2945	0
275	20240313	164300	408073055	2945	2945	2945	2945	0
276	20240313	164200	408073055	2945	2945	2945	2945	0
277	20240313	164100	408073055	2945	2945	2945	2945	0
278	20240313	164000	408073055	2945	2945	2945	2945	0
279	20240313	163900	408073055	2945	2945	2945	2945	0
280	20240313	163800	408073055	2945	2945	2945	2945	0
281	20240313	163700	408073055	2945	2945	2945	2945	0
282	20240313	163600	408073055	2945	2945	2945	2945	0
283	20240313	163500	408073055	2945	2945	2945	2945	0
284	20240313	163400	408073055	2945	2945	2945	2945	0
285	20240313	163300	408073055	2945	2945	2945	2945	0
286	20240313	163200	408073055	2945	2945	2945	2945	0
287	20240313	163100	408073055	2945	2945	2945	2945	0
288	20240313	163000	408073055	2945	2945	2945	2945	0
289	20240313	162900	408073055	2945	2945	2945	2945	0
290	20240313	162800	408073055	2945	2945	2945	2945	0
291	20240313	162700	408073055	2945	2945	2945	2945	0
292	20240313	162600	408073055	2945	2945	2945	2945	0
293	20240313	162500	408073055	2945	2945	2945	2945	0
294	20240313	162400	408073055	2945	2945	2945	2945	0
295	20240313	162300	408073055	2945	2945	2945	2945	0
296	20240313	162200	408073055	2945	2945	2945	2945	0
297	20240313	162100	408073055	2945	2945	2945	2945	0
298	20240313	162000	408073055	2945	2945	2945	2945	0
299	20240313	161900	408073055	2945	2945	2945	2945	0
300	20240313	161800	408073055	2945	2945	2945	2945	0
301	20240313	161700	408073055	2945	2945	2945	2945	0
302	20240313	161600	408073055	2945	2945	2945	2945	2101
303	20240313	161500	408073055	2945	2945	2945	2945	0
304	20240313	161400	408073055	2945	2945	2945	2945	0
305	20240313	161300	408073055	2945	2945	2945	2945	0
306	20240313	161200	408073055	2945	2945	2945	2945	0
307	20240313	161100	408073055	2945	2945	2945	2945	0
308	20240313	161000	408073055	2945	2945	2945	2945	0
309	20240313	160900	408073055	2945	2945	2945	2945	0
310	20240313	160800	408073055	2945	2945	2945	2945	0
311	20240313	160700	408073055	2945	2945	2945	2945	0
312	20240313	160600	408073055	2945	2945	2945	2945	0
313	20240313	160500	408073055	2945	2945	2945	2945	0
314	20240313	160400	408073055	2945	2945	2945	2945	0
315	20240313	160300	408073055	2945	2945	2945	2945	0
316	20240313	160200	408073055	2945	2945	2945	2945	0
317	20240313	160100	408073055	2945	2945	2945	2945	0
318	20240313	160000	408073055	2945	2945	2945	2945	0
319	20240313	155900	408073055	2945	2945	2945	2945	0
320	20240313	155800	408073055	2945	2945	2945	2945	0
321	20240313	155700	408073055	2945	2945	2945	2945	0
322	20240313	155600	408073055	2945	2945	2945	2945	0
323	20240313	155500	408073055	2945	2945	2945	2945	0
324	20240313	155400	408073055	2945	2945	2945	2945	0
325	20240313	155300	408073055	2945	2945	2945	2945	0
326	20240313	155200	408073055	2945	2945	2945	2945	0
327	20240313	155100	408073055	2945	2945	2945	2945	0
328	20240313	155000	408073055	2945	2945	2945	2945	0
329	20240313	154900	408073055	2945	2945	2945	2945	0
330	20240313	154800	408073055	2945	2945	2945	2945	0
331	20240313	154700	408073055	2945	2945	2945	2945	0
332	20240313	154600	408073055	2945	2945	2945	2945	2101
333	20240313	154500	408073055	2945	2945	2945	2945	0
334	20240313	154400	408073055	2945	2945	2945	2945	0
335	20240313	154300	408073055	2945	2945	2945	2945	0
336	20240313	154200	408073055	2945	2945	2945	2945	0
337	20240313	154100	408073055	2945	2945	2945	2945	0
338	20240313	154000	408073055	2945	2945	2945	2945	0
339	20240313	153900	408073055	2945	2945	2945	2945	0
340	20240313	153800	408073055	2945	2945	2945	2945	0
341	20240313	153700	408073055	2945	2945	2945	2945	0
342	20240313	153600	408073055	2945	2945	2945	2945	0
343	20240313	153500	408073055	2945	2945	2945	2945	0
344	20240313	153400	408073055	2945	2945	2945	2945	0
345	20240313	153300	408073055	2945	2945	2945	2945	0
346	20240313	153200	408073055	2945	2945	2945	2945	0
347	20240313	153100	408073055	2945	2945	2945	2945	0
348	20240313	153000	408073055	2945	2945	2945	2945	2101
349	20240313	152900	401885610	2940	2940	2940	2940	0
350	20240313	152800	401885610	2940	2940	2940	2940	0
351	20240313	152700	401885610	2940	2940	2940	2940	0
352	20240313	152600	401885610	2940	2940	2940	2940	0
353	20240313	152500	401885610	2940	2940	2940	2940	0
354	20240313	152400	401885610	2940	2940	2940	2940	0
355	20240313	152300	401885610	2940	2940	2940	2940	0
356	20240313	152200	401885610	2940	2940	2940	2940	0
357	20240313	152100	401885610	2940	2940	2940	2940	0
358	20240313	152000	401885610	2940	2940	2940	2940	0
359	20240313	151900	401885610	2940	2930	2940	2930	238
360	20240313	151800	401187745	2930	2930	2930	2930	103
361	20240313	151700	400885955	2925	2930	2930	2925	381
362	20240313	151600	399771325	2930	2930	2930	2930	36
363	20240313	151500	399665845	2930	2930	2930	2930	170
364	20240313	151400	399167745	2930	2930	2930	2930	0
365	20240313	151300	399167745	2930	2930	2930	2925	392
366	20240313	151200	398020035	2930	2935	2935	2930	2309
367	20240313	151100	391254505	2935	2935	2935	2935	310
368	20240313	151000	390344655	2930	2930	2930	2930	100
369	20240313	150900	390051655	2925	2930	2930	2925	341
370	20240313	150800	389054050	2925	2925	2925	2925	340
371	20240313	150700	388059550	2925	2925	2925	2925	170
372	20240313	150600	387562300	2930	2930	2930	2930	0
373	20240313	150500	387562300	2930	2930	2930	2930	0
374	20240313	150400	387562300	2930	2930	2930	2930	169
375	20240313	150300	387067130	2925	2920	2925	2920	341
376	20240313	150200	386070560	2925	2925	2925	2925	170
377	20240313	150100	385573310	2930	2930	2930	2930	57
378	20240313	150000	385406300	2935	2930	2935	2930	81
379	20240313	145900	385168910	2930	2925	2930	2925	130
380	20240313	145800	384788155	2925	2925	2925	2925	36
381	20240313	145700	384682855	2925	2920	2925	2920	337
382	20240313	145600	383697965	2930	2925	2930	2920	352
383	20240313	145500	382669215	2930	2925	2930	2925	171
384	20240313	145400	382169035	2930	2930	2930	2930	1
385	20240313	145300	382166105	2925	2925	2925	2925	29
386	20240313	145200	382081280	2925	2925	2925	2920	480
387	20240313	145100	380678975	2920	2920	2920	2920	170
388	20240313	145000	380182575	2915	2915	2915	2915	170
389	20240313	144900	379687025	2930	2930	2930	2930	0
390	20240313	144800	379687025	2930	2930	2930	2930	1
391	20240313	144700	379684095	2935	2935	2935	2935	1
392	20240313	144600	379681160	2915	2915	2915	2915	332
393	20240313	144500	378713380	2920	2915	2920	2915	178
394	20240313	144400	378194470	2915	2915	2915	2915	0
395	20240313	144300	378194470	2915	2915	2915	2915	340
396	20240313	144200	377203370	2915	2920	2920	2915	158
397	20240313	144100	376742740	2920	2920	2920	2920	329
398	20240313	144000	375782060	2930	2920	2930	2920	129
399	20240313	143900	375405240	2930	2920	2930	2920	326
400	20240313	143800	374453220	2940	2940	2940	2940	0
401	20240313	143700	374453220	2940	2940	2940	2940	2
402	20240313	143600	374447340	2920	2920	2925	2920	428
403	20240313	143500	373197575	2920	2920	2925	2920	209
404	20240313	143400	372587195	2920	2920	2920	2920	1191
405	20240313	143300	369109475	2925	2925	2925	2925	88
406	20240313	143200	368852075	2930	2925	2930	2925	39
407	20240313	143100	368737875	2925	2925	2925	2925	198
408	20240313	143000	368158725	2925	2925	2925	2925	58
409	20240313	142900	367989075	2920	2930	2930	2920	228
410	20240313	142800	367322175	2925	2925	2925	2925	470
411	20240313	142700	365947425	2930	2925	2930	2925	342
412	20240313	142600	364947070	2930	2930	2930	2930	55
413	20240313	142500	364785920	2930	2930	2930	2930	170
414	20240313	142400	364287820	2930	2930	2930	2930	24
415	20240313	142300	364217500	2930	2940	2940	2930	137
416	20240313	142200	363816060	2930	2935	2935	2930	338
417	20240313	142100	362825715	2930	2935	2935	2930	235
418	20240313	142000	362137160	2935	2930	2935	2930	171
419	20240313	141900	361636125	2930	2930	2930	2930	118
420	20240313	141800	361290385	2940	2935	2940	2930	229
421	20240313	141700	360618860	2935	2935	2935	2935	126
422	20240313	141600	360249050	2935	2935	2935	2935	38
423	20240313	141500	360137520	2945	2945	2945	2945	2
424	20240313	141400	360131630	2945	2945	2945	2940	179
425	20240313	141300	359605325	2940	2925	2945	2925	305
426	20240313	141200	358710115	2925	2925	2925	2920	341
427	20240313	141100	357713540	2920	2920	2920	2920	344
428	20240313	141000	356709060	2930	2930	2930	2930	25
429	20240313	140900	356635810	2925	2925	2925	2925	171
430	20240313	140800	356135635	2925	2930	2930	2925	442
431	20240313	140700	354842780	2925	2925	2925	2925	270
432	20240313	140600	354053030	2925	2925	2925	2925	802
433	20240313	140500	351707180	2930	2930	2930	2930	1500
434	20240313	140400	347312180	2930	2930	2930	2930	2760
435	20240313	140300	339225380	2935	2935	2935	2935	0
436	20240313	140200	339225380	2935	2935	2935	2930	442
437	20240313	140100	337928950	2940	2935	2940	2935	342
438	20240313	140000	336925170	2940	2940	2940	2940	1
439	20240313	135900	336922230	2930	2930	2930	2930	0
440	20240313	135800	336922230	2930	2930	2930	2930	140
441	20240313	135700	336512030	2930	2930	2930	2930	471
442	20240313	135600	335132000	2930	2930	2930	2930	0
443	20240313	135500	335132000	2930	2930	2930	2930	0
444	20240313	135400	335132000	2930	2930	2930	2930	0
445	20240313	135300	335132000	2930	2930	2930	2930	149
446	20240313	135200	334695430	2930	2930	2930	2930	3000
447	20240313	135100	325905430	2930	2930	2930	2930	0
448	20240313	135000	325905430	2930	2930	2930	2930	4114
449	20240313	134900	313851410	2930	2930	2930	2930	1000
450	20240313	134800	310921410	2930	2930	2930	2930	1150
451	20240313	134700	307551910	2930	2930	2930	2930	0
452	20240313	134600	307551910	2930	2935	2935	2930	500
453	20240313	134500	306086885	2945	2945	2945	2945	0
454	20240313	134400	306086885	2945	2945	2945	2945	0
455	20240313	134300	306086885	2945	2945	2945	2945	0
456	20240313	134200	306086885	2945	2945	2945	2945	0
457	20240313	134100	306086885	2945	2945	2945	2945	0
458	20240313	134000	306086885	2945	2945	2945	2945	0
459	20240313	133900	306086885	2945	2945	2945	2945	5
460	20240313	133800	306072160	2945	2935	2945	2935	22
461	20240313	133700	306007580	2935	2935	2935	2935	0
462	20240313	133600	306007580	2935	2935	2935	2935	0
463	20240313	133500	306007580	2935	2935	2935	2935	0
464	20240313	133400	306007580	2935	2935	2935	2935	88
465	20240313	133300	305749300	2930	2940	2940	2930	4772
466	20240313	133200	291764930	2940	2940	2940	2940	2
467	20240313	133100	291759050	2935	2935	2935	2935	1913
468	20240313	133000	286144395	2950	2950	2950	2950	0
469	20240313	132900	286144395	2950	2950	2950	2950	0
470	20240313	132800	286144395	2950	2950	2950	2950	0
471	20240313	132700	286144395	2950	2950	2950	2950	0
472	20240313	132600	286144395	2950	2950	2950	2950	0
473	20240313	132500	286144395	2950	2950	2950	2950	0
474	20240313	132400	286144395	2950	2950	2950	2950	0
475	20240313	132300	286144395	2950	2945	2950	2945	9
476	20240313	132200	286117885	2935	2935	2935	2935	0
477	20240313	132100	286117885	2935	2935	2935	2935	82
478	20240313	132000	285877215	2950	2950	2950	2950	0
479	20240313	131900	285877215	2950	2950	2950	2950	0
480	20240313	131800	285877215	2950	2950	2950	2950	0
481	20240313	131700	285877215	2950	2950	2950	2950	0
482	20240313	131600	285877215	2950	2950	2950	2950	0
483	20240313	131500	285877215	2950	2950	2950	2950	0
484	20240313	131400	285877215	2950	2940	2950	2935	815
485	20240313	131300	283481685	2940	2940	2940	2940	100
486	20240313	131200	283187685	2940	2940	2940	2940	500
487	20240313	131100	281717685	2940	2940	2940	2940	0
488	20240313	131000	281717685	2940	2940	2940	2940	250
489	20240313	130900	280982685	2935	2935	2935	2935	0
490	20240313	130800	280982685	2935	2935	2935	2935	0
491	20240313	130700	280982685	2935	2935	2935	2935	3
492	20240313	130600	280973880	2935	2935	2935	2935	0
493	20240313	130500	280973880	2935	2935	2935	2935	14
494	20240313	130400	280932790	2945	2945	2945	2945	0
495	20240313	130300	280932790	2945	2945	2945	2945	0
496	20240313	130200	280932790	2945	2945	2945	2945	0
497	20240313	130100	280932790	2945	2945	2945	2945	0
498	20240313	130000	280932790	2945	2945	2945	2945	0
499	20240313	125900	280932790	2945	2945	2945	2945	11
500	20240313	125800	280900395	2945	2945	2945	2945	0
501	20240313	125700	280900395	2945	2945	2945	2945	1
502	20240313	125600	280897450	2930	2930	2930	2930	1
503	20240313	125500	280894520	2945	2930	2945	2930	6
504	20240313	125400	280876895	2930	2930	2930	2930	996
505	20240313	125300	277958615	2930	2930	2940	2930	2047
506	20240313	125200	271959980	2935	2935	2935	2935	813
507	20240313	125100	269573825	2935	2935	2935	2935	0
508	20240313	125000	269573825	2935	2945	2945	2935	56
509	20240313	124900	269408940	2945	2945	2945	2945	50
510	20240313	124800	269261690	2935	2935	2935	2935	0
511	20240313	124700	269261690	2935	2940	2940	2935	2198
512	20240313	124600	262807630	2945	2945	2945	2945	8
513	20240313	124500	262784070	2945	2945	2945	2945	51
514	20240313	124400	262633875	2945	2945	2945	2945	99
515	20240313	124300	262342320	2950	2950	2950	2950	0
516	20240313	124200	262342320	2950	2950	2950	2950	0
517	20240313	124100	262342320	2950	2950	2950	2950	0
518	20240313	124000	262342320	2950	2950	2950	2950	356
519	20240313	123900	261292120	2950	2955	2955	2950	104
520	20240313	123800	260985315	2950	2950	2950	2950	200
521	20240313	123700	260395315	2960	2960	2960	2960	1
522	20240313	123600	260392355	2960	2960	2960	2960	0
523	20240313	123500	260392355	2960	2960	2960	2960	0
524	20240313	123400	260392355	2960	2960	2960	2960	0
525	20240313	123300	260392355	2960	2960	2960	2960	0
526	20240313	123200	260392355	2960	2960	2960	2960	0
527	20240313	123100	260392355	2960	2960	2960	2960	1
528	20240313	123000	260389395	2950	2950	2950	2950	0
529	20240313	122900	260389395	2950	2955	2955	2950	112
530	20240313	122800	260058980	2965	2965	2965	2965	0
531	20240313	122700	260058980	2965	2965	2965	2965	0
532	20240313	122600	260058980	2965	2965	2965	2965	0
533	20240313	122500	260058980	2965	2960	2965	2960	100
534	20240313	122400	259762495	2960	2960	2960	2960	0
535	20240313	122300	259762495	2960	2960	2960	2960	0
536	20240313	122200	259762495	2960	2960	2960	2960	1
537	20240313	122100	259759535	2940	2940	2940	2940	0
538	20240313	122000	259759535	2940	2940	2940	2940	0
539	20240313	121900	259759535	2940	2940	2940	2940	0
540	20240313	121800	259759535	2940	2960	2965	2940	600
541	20240313	121700	257991180	2970	2970	2970	2970	0
542	20240313	121600	257991180	2970	2945	2970	2945	9
543	20240313	121500	257964650	2945	2945	2945	2945	120
544	20240313	121400	257611250	2955	2955	2955	2950	300
545	20240313	121300	256725410	2945	2960	2960	2945	500
546	20240313	121200	255247975	2980	2980	2980	2980	0
547	20240313	121100	255247975	2980	2980	2980	2980	0
548	20240313	121000	255247975	2980	2980	2980	2980	0
549	20240313	120900	255247975	2980	2960	2980	2960	57
550	20240313	120800	255078255	2960	2960	2960	2960	68
551	20240313	120700	254876975	2960	2965	2965	2960	295
552	20240313	120600	254002875	2965	2965	2965	2965	0
553	20240313	120500	254002875	2965	2965	2965	2965	0
554	20240313	120400	254002875	2965	2970	2970	2965	1000
555	20240313	120300	251037330	2970	2970	2970	2970	0
556	20240313	120200	251037330	2970	2970	2970	2970	2
557	20240313	120100	251031390	2970	2970	2970	2970	48
558	20240313	120000	250888830	2975	2975	2975	2975	67
559	20240313	115900	250689505	2975	2975	2975	2975	1
560	20240313	115800	250686530	2990	2990	2990	2990	0
561	20240313	115700	250686530	2990	2980	2990	2980	2485
562	20240313	115600	243256585	2980	2980	2980	2980	15
563	20240313	115500	243211885	2980	2990	2990	2980	408
564	20240313	115400	241996035	2990	2980	2990	2980	1338
565	20240313	115300	237999275	2980	2980	2980	2980	10
566	20240313	115200	237969475	2965	2965	2965	2965	35
567	20240313	115100	237865700	2965	2980	2980	2965	101
568	20240313	115000	237566220	2965	2965	2965	2965	459
569	20240313	114900	236205285	2965	2965	2965	2965	1641
570	20240313	114800	231339720	2965	2965	2965	2965	23
571	20240313	114700	231271525	2970	2975	2975	2970	1120
572	20240313	114600	227940025	2980	2980	2980	2980	208
573	20240313	114500	227320185	2995	2995	2995	2995	10
574	20240313	114400	227290235	2995	2995	2995	2995	22
575	20240313	114300	227224345	2995	2995	2995	2995	202
576	20240313	114200	226619355	2995	2995	2995	2995	275
577	20240313	114100	225795730	2995	2990	2995	2990	2829
578	20240313	114000	217326540	2990	2995	2995	2990	575
579	20240313	113900	215607265	2995	2985	2995	2985	1424
580	20240313	113800	211353065	2985	2985	2985	2985	80
581	20240313	113700	211114265	2980	2975	2985	2975	1075
582	20240313	113600	207912540	2975	2975	2980	2975	1321
583	20240313	113500	203981065	2975	2965	2975	2965	848
584	20240313	113400	201463440	2960	2955	2960	2955	299
585	20240313	113300	200579395	2955	2955	2955	2955	1
586	20240313	113200	200576440	2950	2950	2955	2950	722
587	20240313	113100	198445035	2955	2950	2955	2950	603
588	20240313	113000	196666175	2950	2950	2950	2950	0
589	20240313	112900	196666175	2950	2950	2950	2950	0
590	20240313	112800	196666175	2950	2950	2950	2950	201
591	20240313	112700	196073225	2960	2960	2960	2960	0
592	20240313	112600	196073225	2960	2960	2960	2960	3
593	20240313	112500	196064345	2960	2960	2960	2960	0
594	20240313	112400	196064345	2960	2960	2960	2960	863
595	20240313	112300	193509865	2960	2960	2960	2960	137
596	20240313	112200	193104345	2960	2955	2960	2955	5
597	20240313	112100	193089550	2945	2945	2945	2945	2
598	20240313	112000	193083660	2945	2955	2960	2945	27
599	20240313	111900	193003770	2940	2940	2940	2940	99
600	20240313	111800	192712710	2960	2960	2960	2960	4
601	20240313	111700	192700870	2940	2945	2945	2940	1310
602	20240313	111600	188845555	2945	2950	2950	2945	60
603	20240313	111500	188668820	2965	2965	2965	2965	11
604	20240313	111400	188636205	2965	2965	2965	2965	1
605	20240313	111300	188633240	2945	2945	2950	2945	308
606	20240313	111200	187725925	2950	2950	2950	2950	0
607	20240313	111100	187725925	2950	2965	2965	2950	2239
608	20240313	111000	181110100	2965	2965	2965	2965	32
609	20240313	110900	181015220	2970	2970	2970	2970	0
610	20240313	110800	181015220	2970	2970	2970	2970	0
611	20240313	110700	181015220	2970	2970	2970	2970	1187
612	20240313	110600	177489830	2970	2975	2975	2970	1094
613	20240313	110500	174236930	2975	2980	2995	2975	1855
614	20240313	110400	168697465	2980	2975	2980	2965	186
615	20240313	110300	168145435	2975	2980	2990	2975	631
616	20240313	110200	166265180	2975	2980	2980	2975	233
617	20240313	110100	165570845	2980	3000	3000	2975	2319
618	20240313	110000	158617120	3000	2965	3000	2965	5731
619	20240313	105900	141525235	2955	2950	2955	2950	290
620	20240313	105800	140668735	2950	2930	2965	2930	4197
621	20240313	105700	128293085	2930	2930	2950	2930	3467
622	20240313	105600	118105720	2940	2925	2940	2925	3232
623	20240313	105500	108612405	2930	2920	2930	2920	2597
624	20240313	105400	101016695	2920	2920	2920	2920	407
625	20240313	105300	99828255	2915	2915	2915	2915	724
626	20240313	105200	97717795	2915	2910	2915	2910	369
627	20240313	105100	96643950	2910	2910	2910	2910	0
628	20240313	105000	96643950	2910	2910	2910	2910	199
629	20240313	104900	96064860	2910	2910	2910	2910	48
630	20240313	104800	95925180	2905	2905	2905	2905	0
631	20240313	104700	95925180	2905	2905	2905	2905	0
632	20240313	104600	95925180	2905	2905	2905	2905	0
633	20240313	104500	95925180	2905	2905	2905	2905	0
634	20240313	104400	95925180	2905	2905	2905	2905	164
635	20240313	104300	95448760	2905	2905	2905	2905	2
636	20240313	104200	95442950	2905	2905	2905	2905	7
637	20240313	104100	95422615	2905	2905	2905	2905	20
638	20240313	104000	95364515	2905	2905	2905	2905	0
639	20240313	103900	95364515	2905	2905	2905	2905	0
640	20240313	103800	95364515	2905	2905	2905	2905	0
641	20240313	103700	95364515	2905	2905	2905	2905	0
642	20240313	103600	95364515	2905	2900	2905	2895	1182
643	20240313	103500	91941480	2905	2905	2905	2905	0
644	20240313	103400	91941480	2905	2910	2910	2905	42
645	20240313	103300	91819460	2915	2910	2915	2910	218
646	20240313	103200	91184000	2915	2915	2915	2915	1
647	20240313	103100	91181085	2910	2910	2910	2910	0
648	20240313	103000	91181085	2910	2910	2910	2910	319
649	20240313	102900	90252795	2910	2910	2910	2910	101
650	20240313	102800	89958885	2910	2910	2910	2910	1
651	20240313	102700	89955975	2905	2900	2905	2900	399
652	20240313	102600	88798245	2900	2890	2900	2890	2897
653	20240313	102500	80409815	2890	2890	2890	2890	2
654	20240313	102400	80404035	2890	2890	2890	2890	556
655	20240313	102300	78797195	2890	2885	2890	2885	103
656	20240313	102200	78499775	2890	2890	2890	2890	0
657	20240313	102100	78499775	2890	2885	2890	2880	648
658	20240313	102000	76630510	2885	2885	2885	2885	0
659	20240313	101900	76630510	2885	2885	2885	2885	0
660	20240313	101800	76630510	2885	2885	2885	2885	0
661	20240313	101700	76630510	2885	2885	2885	2885	0
662	20240313	101600	76630510	2885	2875	2885	2875	2
663	20240313	101500	76624750	2875	2870	2875	2870	341
664	20240313	101400	75645995	2875	2880	2880	2875	3578
665	20240313	101300	65358450	2885	2885	2885	2885	0
666	20240313	101200	65358450	2885	2885	2885	2885	1
667	20240313	101100	65355565	2880	2880	2880	2880	1016
668	20240313	101000	62429485	2885	2885	2885	2885	0
669	20240313	100900	62429485	2885	2885	2885	2885	0
670	20240313	100800	62429485	2885	2885	2885	2885	6
671	20240313	100700	62412175	2885	2885	2885	2885	80
672	20240313	100600	62181375	2890	2890	2890	2890	0
673	20240313	100500	62181375	2890	2890	2890	2890	0
674	20240313	100400	62181375	2890	2890	2890	2890	0
675	20240313	100300	62181375	2890	2890	2890	2890	378
676	20240313	100200	61088955	2895	2895	2895	2890	23
677	20240313	100100	61022470	2895	2890	2895	2890	5
678	20240313	100000	61008010	2895	2895	2895	2895	0
679	20240313	095900	61008010	2895	2895	2895	2895	5
680	20240313	095800	60993535	2895	2895	2895	2895	0
681	20240313	095700	60993535	2895	2890	2895	2890	47
682	20240313	095600	60857690	2890	2890	2890	2890	231
683	20240313	095500	60190100	2890	2885	2890	2885	304
684	20240313	095400	59313050	2885	2885	2885	2885	0
685	20240313	095300	59313050	2885	2885	2885	2885	100
686	20240313	095200	59024550	2885	2885	2885	2885	100
687	20240313	095100	58736050	2885	2880	2885	2880	122
688	20240313	095000	58384190	2880	2880	2880	2880	0
689	20240313	094900	58384190	2880	2880	2880	2880	1
690	20240313	094800	58381310	2880	2880	2880	2880	50
691	20240313	094700	58237310	2880	2880	2880	2880	0
692	20240313	094600	58237310	2880	2880	2880	2880	100
693	20240313	094500	57949310	2880	2875	2880	2875	20
694	20240313	094400	57891785	2875	2875	2875	2875	0
695	20240313	094300	57891785	2875	2875	2875	2875	0
696	20240313	094200	57891785	2875	2875	2875	2875	106
697	20240313	094100	57587035	2875	2875	2875	2875	894
698	20240313	094000	55016785	2880	2875	2880	2875	477
699	20240313	093900	53645315	2875	2875	2875	2875	0
700	20240313	093800	53645315	2875	2875	2875	2875	0
701	20240313	093700	53645315	2875	2875	2875	2875	300
702	20240313	093600	52782815	2880	2880	2880	2880	7
703	20240313	093500	52762655	2870	2870	2870	2870	20
704	20240313	093400	52705255	2875	2875	2875	2875	0
705	20240313	093300	52705255	2875	2860	2875	2860	119
706	20240313	093200	52364020	2860	2860	2860	2860	0
707	20240313	093100	52364020	2860	2860	2860	2860	0
708	20240313	093000	52364020	2860	2870	2870	2860	5
709	20240313	092900	52349680	2870	2870	2870	2870	0
710	20240313	092800	52349680	2870	2870	2870	2870	400
711	20240313	092700	51201680	2865	2865	2865	2865	0
712	20240313	092600	51201680	2865	2865	2865	2865	1786
713	20240313	092500	46084790	2860	2860	2860	2860	0
714	20240313	092400	46084790	2860	2865	2865	2860	27
715	20240313	092300	46007555	2865	2870	2870	2865	1975
716	20240313	092200	40349120	2875	2875	2875	2875	35
717	20240313	092100	40248495	2875	2875	2875	2875	516
718	20240313	092000	38764995	2875	2875	2875	2875	26
719	20240313	091900	38690245	2875	2875	2880	2875	1836
720	20240313	091800	33411740	2875	2875	2875	2875	3
721	20240313	091700	33403115	2860	2860	2860	2860	0
722	20240313	091600	33403115	2860	2860	2860	2860	0
723	20240313	091500	33403115	2860	2870	2870	2860	76
724	20240313	091400	33185005	2875	2875	2875	2875	0
725	20240313	091300	33185005	2875	2875	2875	2875	0
726	20240313	091200	33185005	2875	2860	2875	2860	287
727	20240313	091100	32363050	2850	2855	2855	2850	1020
728	20240313	091000	29455925	2860	2860	2860	2860	0
729	20240313	090900	29455925	2860	2865	2865	2860	411
730	20240313	090800	28278965	2865	2865	2865	2865	829
731	20240313	090700	25903880	2865	2840	2865	2840	273
732	20240313	090600	25121760	2840	2845	2845	2840	500
733	20240313	090500	23699380	2865	2840	2865	2840	2
734	20240313	090400	23693675	2840	2860	2860	2840	1999
735	20240313	090300	18002840	2860	2850	2860	2850	12
736	20240313	090200	17968630	2850	2850	2850	2850	30
737	20240313	090100	17883130	2850	2860	2860	2850	1189
738	20240313	090000	14494470	2860	2850	2860	2850	5083