KissMeData/131400/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	201700	2999328085	2925	2925	2925	2925	3170
3	20240311	201600	2999328085	2925	2925	2925	2925	0
4	20240311	201500	2999328085	2925	2925	2925	2925	0
5	20240311	201400	2999328085	2925	2925	2925	2925	0
6	20240311	201300	2999328085	2925	2925	2925	2925	0
7	20240311	201200	2999328085	2925	2925	2925	2925	0
8	20240311	201100	2999328085	2925	2925	2925	2925	0
9	20240311	201000	2999328085	2925	2925	2925	2925	0
10	20240311	200900	2999328085	2925	2925	2925	2925	0
11	20240311	200800	2999328085	2925	2925	2925	2925	0
12	20240311	200700	2999328085	2925	2925	2925	2925	0
13	20240311	200600	2999328085	2925	2925	2925	2925	0
14	20240311	200500	2999328085	2925	2925	2925	2925	0
15	20240311	200400	2999328085	2925	2925	2925	2925	0
16	20240311	200300	2999328085	2925	2925	2925	2925	0
17	20240311	200200	2999328085	2925	2925	2925	2925	0
18	20240311	200100	2999328085	2925	2925	2925	2925	0
19	20240311	200000	2999328085	2925	2925	2925	2925	0
20	20240311	195900	2999328085	2925	2925	2925	2925	0
21	20240311	195800	2999328085	2925	2925	2925	2925	0
22	20240311	195700	2999328085	2925	2925	2925	2925	0
23	20240311	195600	2999328085	2925	2925	2925	2925	0
24	20240311	195500	2999328085	2925	2925	2925	2925	0
25	20240311	195400	2999328085	2925	2925	2925	2925	0
26	20240311	195300	2999328085	2925	2925	2925	2925	0
27	20240311	195200	2999328085	2925	2925	2925	2925	0
28	20240311	195100	2999328085	2925	2925	2925	2925	0
29	20240311	195000	2999328085	2925	2925	2925	2925	0
30	20240311	194900	2999328085	2925	2925	2925	2925	0
31	20240311	194800	2999328085	2925	2925	2925	2925	0
32	20240311	194700	2999328085	2925	2925	2925	2925	3170
33	20240311	194600	2999328085	2925	2925	2925	2925	0
34	20240311	194500	2999328085	2925	2925	2925	2925	0
35	20240311	194400	2999328085	2925	2925	2925	2925	0
36	20240311	194300	2999328085	2925	2925	2925	2925	0
37	20240311	194200	2999328085	2925	2925	2925	2925	0
38	20240311	194100	2999328085	2925	2925	2925	2925	0
39	20240311	194000	2999328085	2925	2925	2925	2925	0
40	20240311	193900	2999328085	2925	2925	2925	2925	0
41	20240311	193800	2999328085	2925	2925	2925	2925	0
42	20240311	193700	2999328085	2925	2925	2925	2925	0
43	20240311	193600	2999328085	2925	2925	2925	2925	0
44	20240311	193500	2999328085	2925	2925	2925	2925	0
45	20240311	193400	2999328085	2925	2925	2925	2925	0
46	20240311	193300	2999328085	2925	2925	2925	2925	0
47	20240311	193200	2999328085	2925	2925	2925	2925	0
48	20240311	193100	2999328085	2925	2925	2925	2925	0
49	20240311	193000	2999328085	2925	2925	2925	2925	0
50	20240311	192900	2999328085	2925	2925	2925	2925	0
51	20240311	192800	2999328085	2925	2925	2925	2925	0
52	20240311	192700	2999328085	2925	2925	2925	2925	0
53	20240311	192600	2999328085	2925	2925	2925	2925	0
54	20240311	192500	2999328085	2925	2925	2925	2925	0
55	20240311	192400	2999328085	2925	2925	2925	2925	0
56	20240311	192300	2999328085	2925	2925	2925	2925	0
57	20240311	192200	2999328085	2925	2925	2925	2925	0
58	20240311	192100	2999328085	2925	2925	2925	2925	0
59	20240311	192000	2999328085	2925	2925	2925	2925	0
60	20240311	191900	2999328085	2925	2925	2925	2925	0
61	20240311	191800	2999328085	2925	2925	2925	2925	0
62	20240311	191700	2999328085	2925	2925	2925	2925	3170
63	20240311	191600	2999328085	2925	2925	2925	2925	0
64	20240311	191500	2999328085	2925	2925	2925	2925	0
65	20240311	191400	2999328085	2925	2925	2925	2925	0
66	20240311	191300	2999328085	2925	2925	2925	2925	0
67	20240311	191200	2999328085	2925	2925	2925	2925	0
68	20240311	191100	2999328085	2925	2925	2925	2925	0
69	20240311	191000	2999328085	2925	2925	2925	2925	0
70	20240311	190900	2999328085	2925	2925	2925	2925	0
71	20240311	190800	2999328085	2925	2925	2925	2925	0
72	20240311	190700	2999328085	2925	2925	2925	2925	0
73	20240311	190600	2999328085	2925	2925	2925	2925	0
74	20240311	190500	2999328085	2925	2925	2925	2925	0
75	20240311	190400	2999328085	2925	2925	2925	2925	0
76	20240311	190300	2999328085	2925	2925	2925	2925	0
77	20240311	190200	2999328085	2925	2925	2925	2925	0
78	20240311	190100	2999328085	2925	2925	2925	2925	0
79	20240311	190000	2999328085	2925	2925	2925	2925	0
80	20240311	185900	2999328085	2925	2925	2925	2925	0
81	20240311	185800	2999328085	2925	2925	2925	2925	0
82	20240311	185700	2999328085	2925	2925	2925	2925	0
83	20240311	185600	2999328085	2925	2925	2925	2925	0
84	20240311	185500	2999328085	2925	2925	2925	2925	0
85	20240311	185400	2999328085	2925	2925	2925	2925	0
86	20240311	185300	2999328085	2925	2925	2925	2925	0
87	20240311	185200	2999328085	2925	2925	2925	2925	0
88	20240311	185100	2999328085	2925	2925	2925	2925	0
89	20240311	185000	2999328085	2925	2925	2925	2925	0
90	20240311	184900	2999328085	2925	2925	2925	2925	0
91	20240311	184800	2999328085	2925	2925	2925	2925	0
92	20240311	184700	2999328085	2925	2925	2925	2925	3170
93	20240311	184600	2999328085	2925	2925	2925	2925	0
94	20240311	184500	2999328085	2925	2925	2925	2925	0
95	20240311	184400	2999328085	2925	2925	2925	2925	0
96	20240311	184300	2999328085	2925	2925	2925	2925	0
97	20240311	184200	2999328085	2925	2925	2925	2925	0
98	20240311	184100	2999328085	2925	2925	2925	2925	0
99	20240311	184000	2999328085	2925	2925	2925	2925	0
100	20240311	183900	2999328085	2925	2925	2925	2925	0
101	20240311	183800	2999328085	2925	2925	2925	2925	0
102	20240311	183700	2999328085	2925	2925	2925	2925	0
103	20240311	183600	2999328085	2925	2925	2925	2925	0
104	20240311	183500	2999328085	2925	2925	2925	2925	0
105	20240311	183400	2999328085	2925	2925	2925	2925	0
106	20240311	183300	2999328085	2925	2925	2925	2925	0
107	20240311	183200	2999328085	2925	2925	2925	2925	0
108	20240311	183100	2999328085	2925	2925	2925	2925	0
109	20240311	183000	2999328085	2925	2925	2925	2925	0
110	20240311	182900	2999328085	2925	2925	2925	2925	0
111	20240311	182800	2999328085	2925	2925	2925	2925	0
112	20240311	182700	2999328085	2925	2925	2925	2925	0
113	20240311	182600	2999328085	2925	2925	2925	2925	0
114	20240311	182500	2999328085	2925	2925	2925	2925	0
115	20240311	182400	2999328085	2925	2925	2925	2925	0
116	20240311	182300	2999328085	2925	2925	2925	2925	0
117	20240311	182200	2999328085	2925	2925	2925	2925	0
118	20240311	182100	2999328085	2925	2925	2925	2925	0
119	20240311	182000	2999328085	2925	2925	2925	2925	0
120	20240311	181900	2999328085	2925	2925	2925	2925	0
121	20240311	181800	2999328085	2925	2925	2925	2925	0
122	20240311	181700	2999328085	2925	2925	2925	2925	3170
123	20240311	181600	2999328085	2925	2925	2925	2925	0
124	20240311	181500	2999328085	2925	2925	2925	2925	0
125	20240311	181400	2999328085	2925	2925	2925	2925	0
126	20240311	181300	2999328085	2925	2925	2925	2925	0
127	20240311	181200	2999328085	2925	2925	2925	2925	0
128	20240311	181100	2999328085	2925	2925	2925	2925	0
129	20240311	181000	2999328085	2925	2925	2925	2925	0
130	20240311	180900	2999328085	2925	2925	2925	2925	0
131	20240311	180800	2999328085	2925	2925	2925	2925	0
132	20240311	180700	2999328085	2925	2925	2925	2925	0
133	20240311	180600	2999328085	2925	2925	2925	2925	0
134	20240311	180500	2999328085	2925	2925	2925	2925	0
135	20240311	180400	2999328085	2925	2925	2925	2925	0
136	20240311	180300	2999328085	2925	2925	2925	2925	0
137	20240311	180200	2999328085	2925	2925	2925	2925	0
138	20240311	180100	2999328085	2925	2925	2925	2925	0
139	20240311	180000	2999328085	2925	2925	2925	2925	0
140	20240311	175900	2999328085	2925	2925	2925	2925	0
141	20240311	175800	2999328085	2925	2925	2925	2925	0
142	20240311	175700	2999328085	2925	2925	2925	2925	0
143	20240311	175600	2999328085	2925	2925	2925	2925	0
144	20240311	175500	2999328085	2925	2925	2925	2925	0
145	20240311	175400	2999328085	2925	2925	2925	2925	0
146	20240311	175300	2999328085	2925	2925	2925	2925	0
147	20240311	175200	2999328085	2925	2925	2925	2925	0
148	20240311	175100	2999328085	2925	2925	2925	2925	0
149	20240311	175000	2999328085	2925	2925	2925	2925	0
150	20240311	174900	2999328085	2925	2925	2925	2925	0
151	20240311	174800	2999328085	2925	2925	2925	2925	0
152	20240311	174700	2999328085	2925	2925	2925	2925	3170
153	20240311	174600	2999328085	2925	2925	2925	2925	0
154	20240311	174500	2999328085	2925	2925	2925	2925	0
155	20240311	174400	2999328085	2925	2925	2925	2925	0
156	20240311	174300	2999328085	2925	2925	2925	2925	0
157	20240311	174200	2999328085	2925	2925	2925	2925	0
158	20240311	174100	2999328085	2925	2925	2925	2925	0
159	20240311	174000	2999328085	2925	2925	2925	2925	0
160	20240311	173900	2999328085	2925	2925	2925	2925	0
161	20240311	173800	2999328085	2925	2925	2925	2925	0
162	20240311	173700	2999328085	2925	2925	2925	2925	0
163	20240311	173600	2999328085	2925	2925	2925	2925	0
164	20240311	173500	2999328085	2925	2925	2925	2925	0
165	20240311	173400	2999328085	2925	2925	2925	2925	0
166	20240311	173300	2999328085	2925	2925	2925	2925	0
167	20240311	173200	2999328085	2925	2925	2925	2925	0
168	20240311	173100	2999328085	2925	2925	2925	2925	0
169	20240311	173000	2999328085	2925	2925	2925	2925	0
170	20240311	172900	2999328085	2925	2925	2925	2925	0
171	20240311	172800	2999328085	2925	2925	2925	2925	0
172	20240311	172700	2999328085	2925	2925	2925	2925	0
173	20240311	172600	2999328085	2925	2925	2925	2925	0
174	20240311	172500	2999328085	2925	2925	2925	2925	0
175	20240311	172400	2999328085	2925	2925	2925	2925	0
176	20240311	172300	2999328085	2925	2925	2925	2925	0
177	20240311	172200	2999328085	2925	2925	2925	2925	0
178	20240311	172100	2999328085	2925	2925	2925	2925	0
179	20240311	172000	2999328085	2925	2925	2925	2925	0
180	20240311	171900	2999328085	2925	2925	2925	2925	0
181	20240311	171800	2999328085	2925	2925	2925	2925	0
182	20240311	171700	2999328085	2925	2925	2925	2925	3170
183	20240311	171600	2999328085	2925	2925	2925	2925	0
184	20240311	171500	2999328085	2925	2925	2925	2925	0
185	20240311	171400	2999328085	2925	2925	2925	2925	0
186	20240311	171300	2999328085	2925	2925	2925	2925	0
187	20240311	171200	2999328085	2925	2925	2925	2925	0
188	20240311	171100	2999328085	2925	2925	2925	2925	0
189	20240311	171000	2999328085	2925	2925	2925	2925	0
190	20240311	170900	2999328085	2925	2925	2925	2925	0
191	20240311	170800	2999328085	2925	2925	2925	2925	0
192	20240311	170700	2999328085	2925	2925	2925	2925	0
193	20240311	170600	2999328085	2925	2925	2925	2925	0
194	20240311	170500	2999328085	2925	2925	2925	2925	0
195	20240311	170400	2999328085	2925	2925	2925	2925	0
196	20240311	170300	2999328085	2925	2925	2925	2925	0
197	20240311	170200	2999328085	2925	2925	2925	2925	0
198	20240311	170100	2999328085	2925	2925	2925	2925	0
199	20240311	170000	2999328085	2925	2925	2925	2925	0
200	20240311	165900	2999328085	2925	2925	2925	2925	0
201	20240311	165800	2999328085	2925	2925	2925	2925	0
202	20240311	165700	2999328085	2925	2925	2925	2925	0
203	20240311	165600	2999328085	2925	2925	2925	2925	0
204	20240311	165500	2999328085	2925	2925	2925	2925	0
205	20240311	165400	2999328085	2925	2925	2925	2925	0
206	20240311	165300	2999328085	2925	2925	2925	2925	0
207	20240311	165200	2999328085	2925	2925	2925	2925	0
208	20240311	165100	2999328085	2925	2925	2925	2925	0
209	20240311	165000	2999328085	2925	2925	2925	2925	0
210	20240311	164900	2999328085	2925	2925	2925	2925	0
211	20240311	164800	2999328085	2925	2925	2925	2925	0
212	20240311	164700	2999328085	2925	2925	2925	2925	3170
213	20240311	164600	2999328085	2925	2925	2925	2925	0
214	20240311	164500	2999328085	2925	2925	2925	2925	0
215	20240311	164400	2999328085	2925	2925	2925	2925	0
216	20240311	164300	2999328085	2925	2925	2925	2925	0
217	20240311	164200	2999328085	2925	2925	2925	2925	0
218	20240311	164100	2999328085	2925	2925	2925	2925	0
219	20240311	164000	2999328085	2925	2925	2925	2925	0
220	20240311	163900	2999328085	2925	2925	2925	2925	0
221	20240311	163800	2999328085	2925	2925	2925	2925	0
222	20240311	163700	2999328085	2925	2925	2925	2925	0
223	20240311	163600	2999328085	2925	2925	2925	2925	0
224	20240311	163500	2999328085	2925	2925	2925	2925	0
225	20240311	163400	2999328085	2925	2925	2925	2925	0
226	20240311	163300	2999328085	2925	2925	2925	2925	0
227	20240311	163200	2999328085	2925	2925	2925	2925	0
228	20240311	163100	2999328085	2925	2925	2925	2925	0
229	20240311	163000	2999328085	2925	2925	2925	2925	0
230	20240311	162900	2999328085	2925	2925	2925	2925	0
231	20240311	162800	2999328085	2925	2925	2925	2925	0
232	20240311	162700	2999328085	2925	2925	2925	2925	0
233	20240311	162600	2999328085	2925	2925	2925	2925	0
234	20240311	162500	2999328085	2925	2925	2925	2925	0
235	20240311	162400	2999328085	2925	2925	2925	2925	0
236	20240311	162300	2999328085	2925	2925	2925	2925	0
237	20240311	162200	2999328085	2925	2925	2925	2925	0
238	20240311	162100	2999328085	2925	2925	2925	2925	0
239	20240311	162000	2999328085	2925	2925	2925	2925	0
240	20240311	161900	2999328085	2925	2925	2925	2925	0
241	20240311	161800	2999328085	2925	2925	2925	2925	0
242	20240311	161700	2999328085	2925	2925	2925	2925	3170
243	20240311	161600	2999328085	2925	2925	2925	2925	0
244	20240311	161500	2999328085	2925	2925	2925	2925	0
245	20240311	161400	2999328085	2925	2925	2925	2925	0
246	20240311	161300	2999328085	2925	2925	2925	2925	0
247	20240311	161200	2999328085	2925	2925	2925	2925	0
248	20240311	161100	2999328085	2925	2925	2925	2925	0
249	20240311	161000	2999328085	2925	2925	2925	2925	0
250	20240311	160900	2999328085	2925	2925	2925	2925	0
251	20240311	160800	2999328085	2925	2925	2925	2925	0
252	20240311	160700	2999328085	2925	2925	2925	2925	0
253	20240311	160600	2999328085	2925	2925	2925	2925	0
254	20240311	160500	2999328085	2925	2925	2925	2925	0
255	20240311	160400	2999328085	2925	2925	2925	2925	0
256	20240311	160300	2999328085	2925	2925	2925	2925	0
257	20240311	160200	2999328085	2925	2925	2925	2925	0
258	20240311	160100	2999328085	2925	2925	2925	2925	0
259	20240311	160000	2999328085	2925	2925	2925	2925	0
260	20240311	155900	2999328085	2925	2925	2925	2925	0
261	20240311	155800	2999328085	2925	2925	2925	2925	0
262	20240311	155700	2999328085	2925	2925	2925	2925	0
263	20240311	155600	2999328085	2925	2925	2925	2925	0
264	20240311	155500	2999328085	2925	2925	2925	2925	0
265	20240311	155400	2999328085	2925	2925	2925	2925	0
266	20240311	155300	2999328085	2925	2925	2925	2925	0
267	20240311	155200	2999328085	2925	2925	2925	2925	0
268	20240311	155100	2999328085	2925	2925	2925	2925	0
269	20240311	155000	2999328085	2925	2925	2925	2925	0
270	20240311	154900	2999328085	2925	2925	2925	2925	0
271	20240311	154800	2999328085	2925	2925	2925	2925	0
272	20240311	154700	2999328085	2925	2925	2925	2925	3170
273	20240311	154600	2999328085	2925	2925	2925	2925	0
274	20240311	154500	2999328085	2925	2925	2925	2925	0
275	20240311	154400	2999328085	2925	2925	2925	2925	0
276	20240311	154300	2999328085	2925	2925	2925	2925	0
277	20240311	154200	2999328085	2925	2925	2925	2925	0
278	20240311	154100	2999328085	2925	2925	2925	2925	0
279	20240311	154000	2999328085	2925	2925	2925	2925	0
280	20240311	153900	2999328085	2925	2925	2925	2925	0
281	20240311	153800	2999328085	2925	2925	2925	2925	0
282	20240311	153700	2999328085	2925	2925	2925	2925	0
283	20240311	153600	2999328085	2925	2925	2925	2925	0
284	20240311	153500	2999328085	2925	2925	2925	2925	0
285	20240311	153400	2999328085	2925	2925	2925	2925	0
286	20240311	153300	2999328085	2925	2925	2925	2925	0
287	20240311	153200	2999328085	2925	2925	2925	2925	0
288	20240311	153100	2999328085	2925	2925	2925	2925	0
289	20240311	153000	2999328085	2925	2925	2925	2925	3170
290	20240311	152900	2990055835	2930	2930	2930	2930	0
291	20240311	152800	2990055835	2930	2930	2930	2930	0
292	20240311	152700	2990055835	2930	2930	2930	2930	0
293	20240311	152600	2990055835	2930	2930	2930	2930	0
294	20240311	152500	2990055835	2930	2930	2930	2930	0
295	20240311	152400	2990055835	2930	2930	2930	2930	0
296	20240311	152300	2990055835	2930	2930	2930	2930	0
297	20240311	152200	2990055835	2930	2930	2930	2930	0
298	20240311	152100	2990055835	2930	2930	2930	2930	0
299	20240311	152000	2990055835	2930	2930	2930	2930	0
300	20240311	151900	2990055835	2930	2925	2930	2925	532
301	20240311	151800	2988499235	2925	2930	2930	2925	1455
302	20240311	151700	2984243330	2930	2935	2935	2930	279
303	20240311	151600	2983425640	2930	2930	2930	2930	995
304	20240311	151500	2980510290	2930	2925	2930	2925	851
305	20240311	151400	2978020935	2930	2930	2930	2930	193
306	20240311	151300	2977455445	2930	2930	2930	2930	698
307	20240311	151200	2975410305	2925	2925	2925	2925	1652
308	20240311	151100	2970578205	2920	2920	2920	2920	1150
309	20240311	151000	2967220205	2925	2920	2925	2920	1003
310	20240311	150900	2964286445	2920	2925	2925	2920	1445
311	20240311	150800	2960065335	2920	2920	2920	2920	1637
312	20240311	150700	2955285295	2920	2915	2920	2915	9920
313	20240311	150600	2926328895	2920	2915	2920	2915	1604
314	20240311	150500	2921649010	2915	2915	2915	2915	210
315	20240311	150400	2921036860	2915	2920	2920	2915	710
316	20240311	150300	2918967035	2920	2920	2920	2920	6
317	20240311	150200	2918949515	2920	2920	2920	2915	1107
318	20240311	150100	2915722075	2920	2920	2920	2920	4
319	20240311	150000	2915710395	2910	2915	2915	2910	5783
320	20240311	145900	2898871810	2915	2915	2915	2915	354
321	20240311	145800	2897839900	2915	2915	2915	2915	2060
322	20240311	145700	2891835000	2915	2920	2920	2915	2149
323	20240311	145600	2885568265	2920	2920	2920	2920	6
324	20240311	145500	2885550745	2920	2920	2920	2920	2
325	20240311	145400	2885544905	2920	2915	2920	2915	111
326	20240311	145300	2885221285	2920	2920	2920	2915	4
327	20240311	145200	2885209615	2915	2915	2915	2915	202
328	20240311	145100	2884620785	2915	2915	2915	2915	1068
329	20240311	145000	2881507565	2920	2915	2920	2915	2
330	20240311	144900	2881501730	2920	2915	2920	2915	757
331	20240311	144800	2879293575	2920	2920	2920	2920	151
332	20240311	144700	2878852655	2920	2915	2920	2915	83
333	20240311	144600	2878610705	2915	2920	2920	2915	224
334	20240311	144500	2877957725	2920	2915	2920	2910	3308
335	20240311	144400	2868323005	2915	2915	2915	2915	2230
336	20240311	144300	2861822555	2920	2920	2920	2915	393
337	20240311	144200	2860676065	2920	2920	2920	2920	730
338	20240311	144100	2858544465	2925	2920	2925	2920	348
339	20240311	144000	2857528300	2925	2925	2925	2915	107
340	20240311	143900	2857215635	2925	2915	2925	2915	867
341	20240311	143800	2854688315	2920	2920	2920	2915	91
342	20240311	143700	2854422725	2915	2915	2915	2915	567
343	20240311	143600	2852769920	2915	2915	2915	2915	132
344	20240311	143500	2852385140	2915	2920	2920	2915	304
345	20240311	143400	2851498235	2920	2920	2920	2920	2143
346	20240311	143300	2845240675	2930	2920	2930	2920	333
347	20240311	143200	2844268235	2920	2920	2920	2920	400
348	20240311	143100	2843100235	2920	2920	2920	2920	3
349	20240311	143000	2843091475	2920	2920	2925	2920	5025
350	20240311	142900	2828418125	2925	2920	2925	2920	224
351	20240311	142800	2827763925	2920	2925	2925	2920	82
352	20240311	142700	2827524435	2920	2925	2925	2920	190
353	20240311	142600	2826969550	2925	2930	2930	2925	569
354	20240311	142500	2825305190	2930	2930	2930	2930	510
355	20240311	142400	2823810890	2930	2925	2930	2925	211
356	20240311	142300	2823193650	2925	2925	2925	2925	636
357	20240311	142200	2821333350	2925	2925	2925	2925	450
358	20240311	142100	2820017100	2925	2930	2930	2925	987
359	20240311	142000	2817129620	2930	2940	2940	2930	849
360	20240311	141900	2814634370	2940	2930	2940	2930	412
361	20240311	141800	2813425100	2930	2930	2930	2930	0
362	20240311	141700	2813425100	2930	2930	2930	2930	17
363	20240311	141600	2813375290	2930	2930	2930	2930	1564
364	20240311	141500	2808792770	2930	2930	2930	2925	307
365	20240311	141400	2807894725	2930	2930	2930	2930	0
366	20240311	141300	2807894725	2930	2930	2930	2925	639
367	20240311	141200	2806022955	2930	2925	2930	2920	3440
368	20240311	141100	2795971700	2925	2925	2925	2925	5
369	20240311	141000	2795957075	2925	2925	2925	2925	51
370	20240311	140900	2795807900	2925	2925	2925	2925	2462
371	20240311	140800	2788606550	2920	2920	2925	2920	285
372	20240311	140700	2787774175	2925	2925	2925	2925	501
373	20240311	140600	2786308750	2920	2925	2925	2920	528
374	20240311	140500	2784766850	2925	2925	2925	2925	100
375	20240311	140400	2784474350	2925	2925	2925	2925	200
376	20240311	140300	2783889350	2925	2925	2925	2925	1
377	20240311	140200	2783886425	2925	2925	2925	2925	967
378	20240311	140100	2781057950	2925	2930	2930	2925	292
379	20240311	140000	2780203430	2930	2930	2930	2930	0
380	20240311	135900	2780203430	2930	2925	2930	2925	135
381	20240311	135800	2779808380	2925	2925	2925	2925	2546
382	20240311	135700	2772361330	2925	2925	2925	2925	0
383	20240311	135600	2772361330	2925	2925	2925	2925	0
384	20240311	135500	2772361330	2925	2925	2925	2925	916
385	20240311	135400	2769682030	2920	2920	2920	2920	1100
386	20240311	135300	2766470030	2925	2925	2925	2925	106
387	20240311	135200	2766159980	2930	2930	2930	2930	61
388	20240311	135100	2765981250	2930	2920	2930	2920	207
389	20240311	135000	2765374800	2920	2925	2925	2920	342
390	20240311	134900	2764375510	2925	2925	2925	2925	1005
391	20240311	134800	2761435885	2925	2925	2925	2925	217
392	20240311	134700	2760801160	2925	2925	2925	2925	250
393	20240311	134600	2760069910	2925	2925	2925	2925	51
394	20240311	134500	2759920735	2920	2920	2920	2920	2950
395	20240311	134400	2751306735	2920	2920	2920	2920	663
396	20240311	134300	2749370775	2920	2920	2920	2920	2262
397	20240311	134200	2742765735	2920	2925	2925	2920	3388
398	20240311	134100	2732863585	2930	2930	2930	2925	2070
399	20240311	134000	2726808485	2925	2930	2930	2925	63
400	20240311	133900	2726623910	2930	2930	2930	2930	336
401	20240311	133800	2725639430	2930	2925	2930	2925	635
402	20240311	133700	2723782005	2925	2930	2930	2925	420
403	20240311	133600	2722552655	2930	2930	2930	2930	180
404	20240311	133500	2722025255	2930	2930	2930	2930	55
405	20240311	133400	2721864105	2930	2935	2935	2930	864
406	20240311	133300	2719332570	2930	2930	2930	2930	2673
407	20240311	133200	2711500680	2930	2935	2935	2930	887
408	20240311	133100	2708901145	2935	2935	2935	2935	105
409	20240311	133000	2708592970	2935	2930	2935	2930	847
410	20240311	132900	2706107805	2935	2935	2935	2935	5084
411	20240311	132800	2691186265	2935	2935	2935	2935	2
412	20240311	132700	2691180395	2935	2935	2935	2935	44
413	20240311	132600	2691051255	2930	2930	2930	2930	60
414	20240311	132500	2690875455	2925	2925	2925	2925	732
415	20240311	132400	2688734355	2925	2935	2935	2925	2343
416	20240311	132300	2681871685	2930	2940	2940	2930	695
417	20240311	132200	2679834815	2940	2940	2940	2940	10
418	20240311	132100	2679805415	2945	2945	2945	2945	22
419	20240311	132000	2679740625	2945	2945	2945	2945	20
420	20240311	131900	2679681725	2945	2945	2945	2930	23
421	20240311	131800	2679614140	2945	2955	2955	2920	37924
422	20240311	131700	2568464895	2950	2950	2955	2950	50
423	20240311	131600	2568317390	2955	2950	2955	2950	395
424	20240311	131500	2567150220	2955	2955	2955	2955	124
425	20240311	131400	2566783800	2960	2950	2960	2950	101
426	20240311	131300	2566485790	2960	2960	2960	2950	435
427	20240311	131200	2565199320	2950	2950	2950	2950	5
428	20240311	131100	2565184570	2950	2960	2960	2950	30
429	20240311	131000	2565095790	2960	2950	2960	2950	265
430	20240311	130900	2564313100	2950	2945	2950	2945	4209
431	20240311	130800	2551913345	2945	2945	2945	2945	127
432	20240311	130700	2551539330	2950	2945	2950	2945	1283
433	20240311	130600	2547757070	2950	2950	2950	2945	702
434	20240311	130500	2545686640	2950	2945	2950	2945	121
435	20240311	130400	2545330290	2945	2950	2955	2945	2993
436	20240311	130300	2536507890	2955	2955	2955	2950	620
437	20240311	130200	2534678760	2955	2955	2955	2955	0
438	20240311	130100	2534678760	2955	2950	2955	2950	751
439	20240311	130000	2532463305	2955	2950	2955	2950	382
440	20240311	125900	2531336395	2950	2950	2955	2950	333
441	20240311	125800	2530353045	2950	2955	2960	2950	893
442	20240311	125700	2527715420	2960	2960	2960	2960	2
443	20240311	125600	2527709500	2960	2960	2960	2960	73
444	20240311	125500	2527493420	2960	2965	2965	2960	54
445	20240311	125400	2527333565	2965	2955	2965	2955	625
446	20240311	125300	2525486680	2950	2960	2965	2950	14279
447	20240311	125200	2483321790	2960	2960	2960	2960	631
448	20240311	125100	2481454030	2960	2970	2970	2960	656
449	20240311	125000	2479511260	2970	2970	2970	2970	18
450	20240311	124900	2479457800	2970	2960	2970	2960	80
451	20240311	124800	2479220700	2965	2965	2965	2965	361
452	20240311	124700	2478150335	2965	2965	2965	2965	401
453	20240311	124600	2476961370	2960	2965	2965	2960	300
454	20240311	124500	2476072870	2960	2970	2970	2960	1123
455	20240311	124400	2472743020	2970	2970	2970	2970	0
456	20240311	124300	2472743020	2970	2970	2970	2970	69
457	20240311	124200	2472538090	2970	2970	2970	2970	319
458	20240311	124100	2471590660	2975	2975	2975	2975	100
459	20240311	124000	2471293160	2975	2975	2975	2975	0
460	20240311	123900	2471293160	2975	2975	2975	2975	98
461	20240311	123800	2471001610	2975	2970	2975	2970	530
462	20240311	123700	2469427360	2975	2975	2975	2975	0
463	20240311	123600	2469427360	2975	2975	2980	2970	847
464	20240311	123500	2466908985	2980	2975	2980	2975	931
465	20240311	123400	2464138500	2980	2990	2990	2980	40
466	20240311	123300	2464019060	2990	2995	2995	2990	467
467	20240311	123200	2462621730	2995	2955	2995	2955	16732
468	20240311	123100	2412736885	2955	2960	2960	2955	526
469	20240311	123000	2411180055	2960	2955	2965	2955	1072
470	20240311	122900	2408006935	2960	2960	2960	2960	1746
471	20240311	122800	2402838775	2960	2960	2960	2960	96
472	20240311	122700	2402554615	2960	2965	2965	2960	317
473	20240311	122600	2401614775	2965	2965	2965	2965	0
474	20240311	122500	2401614775	2965	2965	2965	2965	301
475	20240311	122400	2400722310	2965	2965	2970	2965	924
476	20240311	122300	2397982580	2970	2970	2970	2970	54
477	20240311	122200	2397822200	2965	2970	2970	2965	851
478	20240311	122100	2395294735	2970	2970	2970	2970	77
479	20240311	122000	2395066045	2970	2970	2970	2970	183
480	20240311	121900	2394522535	2970	2970	2970	2970	29
481	20240311	121800	2394436405	2970	2970	2970	2970	313
482	20240311	121700	2393506795	2960	2960	2960	2960	1
483	20240311	121600	2393503835	2970	2965	2970	2960	71
484	20240311	121500	2393293235	2965	2960	2965	2960	1330
485	20240311	121400	2389353895	2960	2965	2965	2960	990
486	20240311	121300	2386418695	2965	2970	2970	2965	1480
487	20240311	121200	2382027695	2965	2965	2965	2965	151
488	20240311	121100	2381579980	2965	2960	2965	2960	269
489	20240311	121000	2380783645	2965	2965	2965	2965	50
490	20240311	120900	2380635395	2960	2965	2965	2960	3885
491	20240311	120800	2369128125	2965	2960	2965	2960	138
492	20240311	120700	2368719580	2965	2965	2965	2965	6
493	20240311	120600	2368701790	2965	2965	2965	2965	30
494	20240311	120500	2368612840	2965	2965	2965	2965	12
495	20240311	120400	2368577260	2965	2965	2965	2960	1039
496	20240311	120300	2365499195	2965	2965	2965	2965	39
497	20240311	120200	2365383560	2965	2965	2965	2965	2483
498	20240311	120100	2358021465	2965	2965	2965	2965	958
499	20240311	120000	2355180995	2965	2965	2965	2965	295
500	20240311	115900	2354306320	2965	2965	2965	2965	1342
501	20240311	115800	2350327290	2965	2970	2970	2965	4
502	20240311	115700	2350315425	2965	2970	2970	2965	1001
503	20240311	115600	2347347455	2970	2965	2970	2965	364
504	20240311	115500	2346267795	2970	2970	2970	2970	233
505	20240311	115400	2345575785	2970	2970	2970	2970	137
506	20240311	115300	2345168895	2970	2965	2970	2965	300
507	20240311	115200	2344278645	2965	2965	2965	2965	78
508	20240311	115100	2344047375	2965	2965	2965	2965	244
509	20240311	115000	2343323915	2965	2965	2965	2965	63
510	20240311	114900	2343137120	2965	2965	2965	2965	179
511	20240311	114800	2342606385	2965	2965	2965	2965	1103
512	20240311	114700	2339335990	2965	2960	2965	2960	103
513	20240311	114600	2339031105	2960	2965	2965	2960	605
514	20240311	114500	2337239945	2965	2965	2965	2960	446
515	20240311	114400	2335919730	2965	2965	2965	2965	77
516	20240311	114300	2335691425	2960	2960	2960	2960	486
517	20240311	114200	2334252865	2960	2955	2960	2955	331
518	20240311	114100	2333273325	2960	2955	2960	2955	1143
519	20240311	114000	2329893790	2960	2960	2965	2960	1153
520	20240311	113900	2326480905	2960	2960	2960	2960	112
521	20240311	113800	2326149385	2960	2955	2960	2955	633
522	20240311	113700	2324275825	2960	2960	2960	2960	103
523	20240311	113600	2323970945	2960	2960	2960	2960	783
524	20240311	113500	2321653265	2965	2965	2965	2965	20
525	20240311	113400	2321593965	2965	2965	2965	2965	12
526	20240311	113300	2321558385	2965	2960	2965	2960	28
527	20240311	113200	2321475370	2965	2960	2965	2960	426
528	20240311	113100	2320214375	2960	2955	2960	2955	528
529	20240311	113000	2318651710	2955	2955	2955	2955	0
530	20240311	112900	2318651710	2955	2960	2960	2955	792
531	20240311	112800	2316308195	2960	2955	2960	2955	888
532	20240311	112700	2313683900	2955	2955	2960	2955	525
533	20240311	112600	2312132520	2955	2960	2960	2955	6473
534	20240311	112500	2293004800	2960	2955	2960	2955	3017
535	20240311	112400	2284089285	2955	2955	2960	2955	1608
536	20240311	112300	2279329760	2955	2955	2955	2955	972
537	20240311	112200	2276457500	2955	2965	2965	2950	8735
538	20240311	112100	2250644305	2965	2965	2965	2965	107
539	20240311	112000	2250327050	2960	2965	2965	2960	2730
540	20240311	111900	2242245065	2965	2965	2975	2965	2429
541	20240311	111800	2235033025	2970	2970	2970	2965	1729
542	20240311	111700	2229904975	2970	2970	2975	2965	1573
543	20240311	111600	2225233345	2970	2980	2980	2970	1719
544	20240311	111500	2220119360	2980	2985	2985	2975	146
545	20240311	111400	2219684180	2980	2990	2990	2980	644
546	20240311	111300	2217764630	2990	2990	2990	2985	1063
547	20240311	111200	2214586635	2990	2985	2990	2980	520
548	20240311	111100	2213036565	2980	2995	2995	2980	1162
549	20240311	111000	2209562380	2995	2990	2995	2980	423
550	20240311	110900	2208297440	2995	2970	3000	2970	6097
551	20240311	110800	2190065905	2970	2975	2975	2970	2621
552	20240311	110700	2182281035	2975	2970	2975	2970	617
553	20240311	110600	2180448525	2975	2980	2980	2975	2610
554	20240311	110500	2172683725	2980	2970	2980	2970	401
555	20240311	110400	2171490245	2970	2980	2980	2970	896
556	20240311	110300	2168827605	2980	2980	2980	2970	969
557	20240311	110200	2165947465	2980	2980	2980	2970	2449
558	20240311	110100	2158660645	2980	2980	2980	2980	108
559	20240311	110000	2158338805	2975	2980	2995	2975	2181
560	20240311	105900	2151834555	2980	2985	2985	2975	767
561	20240311	105800	2149548910	2985	2995	2995	2985	2977
562	20240311	105700	2140645650	2995	3000	3000	2995	2879
563	20240311	105600	2132020090	3000	2995	3000	2995	4358
564	20240311	105500	2118965080	2990	2995	3000	2990	10413
565	20240311	105400	2087736710	2995	2970	3000	2965	19718
566	20240311	105300	2028926180	2970	2960	2970	2955	1528
567	20240311	105200	2024401930	2960	2960	2960	2955	400
568	20240311	105100	2023217935	2960	2960	2960	2960	2030
569	20240311	105000	2017209135	2955	2960	2960	2955	1888
570	20240311	104900	2011630080	2955	2960	2960	2955	7655
571	20240311	104800	1988985350	2960	2965	2965	2960	2940
572	20240311	104700	1980281825	2970	2970	2970	2965	2854
573	20240311	104600	1971817030	2965	2970	2970	2965	1204
574	20240311	104500	1968241155	2970	2970	2975	2970	1498
575	20240311	104400	1963788465	2970	2965	2970	2960	3734
576	20240311	104300	1952705155	2965	2970	2970	2965	166
577	20240311	104200	1952212900	2970	2965	2970	2965	1217
578	20240311	104100	1948598950	2965	2965	2965	2960	3049
579	20240311	104000	1939566485	2965	2955	2965	2955	5025
580	20240311	103900	1924710405	2960	2965	2965	2960	4429
581	20240311	103800	1911598980	2965	2975	2975	2965	3497
582	20240311	103700	1901221030	2975	2975	2975	2975	6608
583	20240311	103600	1881562230	2975	2975	2975	2975	519
584	20240311	103500	1880018205	2975	2965	2975	2965	2891
585	20240311	103400	1871427905	2970	2970	2975	2965	927
586	20240311	103300	1868675260	2970	2975	2975	2970	3612
587	20240311	103200	1857945510	2975	2960	2975	2960	7537
588	20240311	103100	1835583415	2960	2965	2965	2960	2931
589	20240311	103000	1826905750	2960	2965	2965	2960	2167
590	20240311	102900	1820484815	2965	2965	2970	2960	7495
591	20240311	102800	1798262025	2965	2970	2975	2965	10829
592	20240311	102700	1766117170	2970	2990	2995	2970	18671
593	20240311	102600	1710423805	2995	3010	3010	2995	17372
594	20240311	102500	1658327760	3010	3005	3015	3000	9454
595	20240311	102400	1629911910	3005	3030	3040	3000	74330
596	20240311	102300	1405248935	3035	3000	3035	2995	65464
597	20240311	102200	1208068885	2995	2980	3000	2980	34597
598	20240311	102100	1104383825	2990	2980	2990	2975	14735
599	20240311	102000	1060413110	2980	2975	2980	2970	15965
600	20240311	101900	1012919270	2970	2970	2985	2965	22990
601	20240311	101800	944513275	2970	2955	2970	2950	14412
602	20240311	101700	901840525	2955	2955	2955	2950	10357
603	20240311	101600	871259945	2950	2950	2955	2950	3097
604	20240311	101500	862121635	2955	2950	2955	2945	3060
605	20240311	101400	853093960	2945	2950	2950	2945	4361
606	20240311	101300	840231410	2945	2950	2950	2945	6197
607	20240311	101200	821950845	2945	2950	2950	2945	11642
608	20240311	101100	787615290	2945	2940	2950	2940	8581
609	20240311	101000	762341945	2945	2940	2945	2935	7158
610	20240311	100900	741268975	2935	2935	2945	2935	8875
611	20240311	100800	715165600	2940	2940	2945	2935	10440
612	20240311	100700	684433695	2945	2940	2945	2930	20200
613	20240311	100600	625098440	2935	2940	2940	2930	3001
614	20240311	100500	616286205	2930	2930	2940	2925	5084
615	20240311	100400	601368980	2930	2935	2935	2925	1316
616	20240311	100300	597510545	2935	2930	2935	2925	6463
617	20240311	100200	578563225	2925	2930	2935	2920	6983
618	20240311	100100	558127020	2935	2925	2935	2925	5428
619	20240311	100000	542214170	2935	2930	2935	2925	4266
620	20240311	095900	529717485	2925	2930	2930	2925	2966
621	20240311	095800	521029695	2925	2935	2935	2920	13284
622	20240311	095700	482110655	2930	2930	2935	2925	7104
623	20240311	095600	461291685	2925	2925	2930	2925	3252
624	20240311	095500	451763905	2930	2920	2930	2910	3839
625	20240311	095400	440525610	2920	2925	2930	2905	4603
626	20240311	095300	427075230	2930	2940	2940	2925	5643
627	20240311	095200	410534595	2940	2900	2940	2900	19642
628	20240311	095100	353252230	2900	2905	2905	2900	4945
629	20240311	095000	338911720	2905	2900	2905	2900	1752
630	20240311	094900	333830915	2905	2905	2905	2900	1735
631	20240311	094800	328796250	2900	2905	2905	2900	1932
632	20240311	094700	323184535	2905	2905	2905	2905	179
633	20240311	094600	322664540	2905	2900	2905	2900	1316
634	20240311	094500	318844425	2905	2905	2905	2900	1084
635	20240311	094400	315697905	2900	2905	2905	2900	159
636	20240311	094300	315236510	2905	2900	2905	2900	1646
637	20240311	094200	310460960	2900	2910	2910	2900	4400
638	20240311	094100	297696625	2910	2885	2910	2885	20897
639	20240311	094000	237206730	2885	2885	2885	2885	0
640	20240311	093900	237206730	2885	2875	2885	2875	3
641	20240311	093800	237198095	2875	2875	2875	2875	1067
642	20240311	093700	234130470	2875	2875	2885	2875	264
643	20240311	093600	233371460	2875	2880	2880	2875	257
644	20240311	093500	232631645	2880	2880	2880	2880	342
645	20240311	093400	231646685	2880	2880	2880	2880	452
646	20240311	093300	230344925	2880	2880	2880	2880	622
647	20240311	093200	228553565	2880	2870	2880	2870	2666
648	20240311	093100	220885535	2870	2870	2870	2865	1880
649	20240311	093000	215498260	2870	2865	2870	2865	69
650	20240311	092900	215300235	2865	2865	2870	2865	912
651	20240311	092800	212687350	2865	2865	2870	2865	565
652	20240311	092700	211068615	2870	2870	2870	2865	4204
653	20240311	092600	199006780	2870	2870	2870	2870	2644
654	20240311	092500	191418500	2870	2865	2870	2865	2560
655	20240311	092400	184079005	2870	2880	2880	2870	5864
656	20240311	092300	167224745	2880	2885	2885	2875	568
657	20240311	092200	165588410	2890	2890	2890	2890	12
658	20240311	092100	165553730	2890	2885	2890	2875	3606
659	20240311	092000	155176910	2885	2885	2885	2885	979
660	20240311	091900	152352495	2885	2885	2885	2885	1419
661	20240311	091800	148258680	2885	2885	2890	2880	1544
662	20240311	091700	143806670	2885	2885	2885	2880	2076
663	20240311	091600	137827415	2885	2885	2890	2885	919
664	20240311	091500	135174085	2890	2890	2895	2890	501
665	20240311	091400	133726180	2890	2890	2895	2890	2319
666	20240311	091300	127019830	2890	2890	2895	2890	452
667	20240311	091200	125713540	2900	2900	2900	2895	722
668	20240311	091100	123622125	2900	2900	2905	2890	1261
669	20240311	091000	119966720	2900	2890	2905	2890	4739
670	20240311	090900	106235685	2895	2895	2900	2895	718
671	20240311	090800	104157070	2895	2900	2900	2895	1882
672	20240311	090700	98699520	2895	2880	2895	2865	5220
673	20240311	090600	83649515	2880	2880	2880	2880	872
674	20240311	090500	81138155	2880	2855	2880	2855	1584
675	20240311	090400	76584905	2850	2865	2870	2850	11282
676	20240311	090300	44344450	2870	2870	2870	2865	948
677	20240311	090200	41626880	2865	2860	2870	2860	3440
678	20240311	090100	31781950	2860	2870	2870	2860	2542
679	20240311	090000	24501010	2875	2875	2880	2875	7587