KissMeData/058110/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	193600	366918590	2985	2985	2985	2985	4550
3	20240313	193500	366918590	2985	2985	2985	2985	0
4	20240313	193400	366918590	2985	2985	2985	2985	0
5	20240313	193300	366918590	2985	2985	2985	2985	0
6	20240313	193200	366918590	2985	2985	2985	2985	0
7	20240313	193100	366918590	2985	2985	2985	2985	0
8	20240313	193000	366918590	2985	2985	2985	2985	0
9	20240313	192900	366918590	2985	2985	2985	2985	0
10	20240313	192800	366918590	2985	2985	2985	2985	0
11	20240313	192700	366918590	2985	2985	2985	2985	0
12	20240313	192600	366918590	2985	2985	2985	2985	0
13	20240313	192500	366918590	2985	2985	2985	2985	0
14	20240313	192400	366918590	2985	2985	2985	2985	0
15	20240313	192300	366918590	2985	2985	2985	2985	0
16	20240313	192200	366918590	2985	2985	2985	2985	0
17	20240313	192100	366918590	2985	2985	2985	2985	0
18	20240313	192000	366918590	2985	2985	2985	2985	0
19	20240313	191900	366918590	2985	2985	2985	2985	0
20	20240313	191800	366918590	2985	2985	2985	2985	0
21	20240313	191700	366918590	2985	2985	2985	2985	0
22	20240313	191600	366918590	2985	2985	2985	2985	0
23	20240313	191500	366918590	2985	2985	2985	2985	0
24	20240313	191400	366918590	2985	2985	2985	2985	0
25	20240313	191300	366918590	2985	2985	2985	2985	0
26	20240313	191200	366918590	2985	2985	2985	2985	0
27	20240313	191100	366918590	2985	2985	2985	2985	0
28	20240313	191000	366918590	2985	2985	2985	2985	0
29	20240313	190900	366918590	2985	2985	2985	2985	0
30	20240313	190800	366918590	2985	2985	2985	2985	0
31	20240313	190700	366918590	2985	2985	2985	2985	0
32	20240313	190600	366918590	2985	2985	2985	2985	4550
33	20240313	190500	366918590	2985	2985	2985	2985	0
34	20240313	190400	366918590	2985	2985	2985	2985	0
35	20240313	190300	366918590	2985	2985	2985	2985	0
36	20240313	190200	366918590	2985	2985	2985	2985	0
37	20240313	190100	366918590	2985	2985	2985	2985	0
38	20240313	190000	366918590	2985	2985	2985	2985	0
39	20240313	185900	366918590	2985	2985	2985	2985	0
40	20240313	185800	366918590	2985	2985	2985	2985	0
41	20240313	185700	366918590	2985	2985	2985	2985	0
42	20240313	185600	366918590	2985	2985	2985	2985	0
43	20240313	185500	366918590	2985	2985	2985	2985	0
44	20240313	185400	366918590	2985	2985	2985	2985	0
45	20240313	185300	366918590	2985	2985	2985	2985	0
46	20240313	185200	366918590	2985	2985	2985	2985	0
47	20240313	185100	366918590	2985	2985	2985	2985	0
48	20240313	185000	366918590	2985	2985	2985	2985	0
49	20240313	184900	366918590	2985	2985	2985	2985	0
50	20240313	184800	366918590	2985	2985	2985	2985	0
51	20240313	184700	366918590	2985	2985	2985	2985	0
52	20240313	184600	366918590	2985	2985	2985	2985	0
53	20240313	184500	366918590	2985	2985	2985	2985	0
54	20240313	184400	366918590	2985	2985	2985	2985	0
55	20240313	184300	366918590	2985	2985	2985	2985	0
56	20240313	184200	366918590	2985	2985	2985	2985	0
57	20240313	184100	366918590	2985	2985	2985	2985	0
58	20240313	184000	366918590	2985	2985	2985	2985	0
59	20240313	183900	366918590	2985	2985	2985	2985	0
60	20240313	183800	366918590	2985	2985	2985	2985	0
61	20240313	183700	366918590	2985	2985	2985	2985	0
62	20240313	183600	366918590	2985	2985	2985	2985	4550
63	20240313	183500	366918590	2985	2985	2985	2985	0
64	20240313	183400	366918590	2985	2985	2985	2985	0
65	20240313	183300	366918590	2985	2985	2985	2985	0
66	20240313	183200	366918590	2985	2985	2985	2985	0
67	20240313	183100	366918590	2985	2985	2985	2985	0
68	20240313	183000	366918590	2985	2985	2985	2985	0
69	20240313	182900	366918590	2985	2985	2985	2985	0
70	20240313	182800	366918590	2985	2985	2985	2985	0
71	20240313	182700	366918590	2985	2985	2985	2985	0
72	20240313	182600	366918590	2985	2985	2985	2985	0
73	20240313	182500	366918590	2985	2985	2985	2985	0
74	20240313	182400	366918590	2985	2985	2985	2985	0
75	20240313	182300	366918590	2985	2985	2985	2985	0
76	20240313	182200	366918590	2985	2985	2985	2985	0
77	20240313	182100	366918590	2985	2985	2985	2985	0
78	20240313	182000	366918590	2985	2985	2985	2985	0
79	20240313	181900	366918590	2985	2985	2985	2985	0
80	20240313	181800	366918590	2985	2985	2985	2985	0
81	20240313	181700	366918590	2985	2985	2985	2985	0
82	20240313	181600	366918590	2985	2985	2985	2985	0
83	20240313	181500	366918590	2985	2985	2985	2985	0
84	20240313	181400	366918590	2985	2985	2985	2985	0
85	20240313	181300	366918590	2985	2985	2985	2985	0
86	20240313	181200	366918590	2985	2985	2985	2985	0
87	20240313	181100	366918590	2985	2985	2985	2985	0
88	20240313	181000	366918590	2985	2985	2985	2985	0
89	20240313	180900	366918590	2985	2985	2985	2985	0
90	20240313	180800	366918590	2985	2985	2985	2985	0
91	20240313	180700	366918590	2985	2985	2985	2985	0
92	20240313	180600	366918590	2985	2985	2985	2985	4550
93	20240313	180500	366918590	2985	2985	2985	2985	0
94	20240313	180400	366918590	2985	2985	2985	2985	0
95	20240313	180300	366918590	2985	2985	2985	2985	0
96	20240313	180200	366918590	2985	2985	2985	2985	0
97	20240313	180100	366918590	2985	2985	2985	2985	0
98	20240313	180000	366918590	2985	2985	2985	2985	0
99	20240313	175900	366918590	2985	2985	2985	2985	0
100	20240313	175800	366918590	2985	2985	2985	2985	0
101	20240313	175700	366918590	2985	2985	2985	2985	0
102	20240313	175600	366918590	2985	2985	2985	2985	0
103	20240313	175500	366918590	2985	2985	2985	2985	0
104	20240313	175400	366918590	2985	2985	2985	2985	0
105	20240313	175300	366918590	2985	2985	2985	2985	0
106	20240313	175200	366918590	2985	2985	2985	2985	0
107	20240313	175100	366918590	2985	2985	2985	2985	0
108	20240313	175000	366918590	2985	2985	2985	2985	0
109	20240313	174900	366918590	2985	2985	2985	2985	0
110	20240313	174800	366918590	2985	2985	2985	2985	0
111	20240313	174700	366918590	2985	2985	2985	2985	0
112	20240313	174600	366918590	2985	2985	2985	2985	0
113	20240313	174500	366918590	2985	2985	2985	2985	0
114	20240313	174400	366918590	2985	2985	2985	2985	0
115	20240313	174300	366918590	2985	2985	2985	2985	0
116	20240313	174200	366918590	2985	2985	2985	2985	0
117	20240313	174100	366918590	2985	2985	2985	2985	0
118	20240313	174000	366918590	2985	2985	2985	2985	0
119	20240313	173900	366918590	2985	2985	2985	2985	0
120	20240313	173800	366918590	2985	2985	2985	2985	0
121	20240313	173700	366918590	2985	2985	2985	2985	0
122	20240313	173600	366918590	2985	2985	2985	2985	4550
123	20240313	173500	366918590	2985	2985	2985	2985	0
124	20240313	173400	366918590	2985	2985	2985	2985	0
125	20240313	173300	366918590	2985	2985	2985	2985	0
126	20240313	173200	366918590	2985	2985	2985	2985	0
127	20240313	173100	366918590	2985	2985	2985	2985	0
128	20240313	173000	366918590	2985	2985	2985	2985	0
129	20240313	172900	366918590	2985	2985	2985	2985	0
130	20240313	172800	366918590	2985	2985	2985	2985	0
131	20240313	172700	366918590	2985	2985	2985	2985	0
132	20240313	172600	366918590	2985	2985	2985	2985	0
133	20240313	172500	366918590	2985	2985	2985	2985	0
134	20240313	172400	366918590	2985	2985	2985	2985	0
135	20240313	172300	366918590	2985	2985	2985	2985	0
136	20240313	172200	366918590	2985	2985	2985	2985	0
137	20240313	172100	366918590	2985	2985	2985	2985	0
138	20240313	172000	366918590	2985	2985	2985	2985	0
139	20240313	171900	366918590	2985	2985	2985	2985	0
140	20240313	171800	366918590	2985	2985	2985	2985	0
141	20240313	171700	366918590	2985	2985	2985	2985	0
142	20240313	171600	366918590	2985	2985	2985	2985	0
143	20240313	171500	366918590	2985	2985	2985	2985	0
144	20240313	171400	366918590	2985	2985	2985	2985	0
145	20240313	171300	366918590	2985	2985	2985	2985	0
146	20240313	171200	366918590	2985	2985	2985	2985	0
147	20240313	171100	366918590	2985	2985	2985	2985	0
148	20240313	171000	366918590	2985	2985	2985	2985	0
149	20240313	170900	366918590	2985	2985	2985	2985	0
150	20240313	170800	366918590	2985	2985	2985	2985	0
151	20240313	170700	366918590	2985	2985	2985	2985	0
152	20240313	170600	366918590	2985	2985	2985	2985	4550
153	20240313	170500	366918590	2985	2985	2985	2985	0
154	20240313	170400	366918590	2985	2985	2985	2985	0
155	20240313	170300	366918590	2985	2985	2985	2985	0
156	20240313	170200	366918590	2985	2985	2985	2985	0
157	20240313	170100	366918590	2985	2985	2985	2985	0
158	20240313	170000	366918590	2985	2985	2985	2985	0
159	20240313	165900	366918590	2985	2985	2985	2985	0
160	20240313	165800	366918590	2985	2985	2985	2985	0
161	20240313	165700	366918590	2985	2985	2985	2985	0
162	20240313	165600	366918590	2985	2985	2985	2985	0
163	20240313	165500	366918590	2985	2985	2985	2985	0
164	20240313	165400	366918590	2985	2985	2985	2985	0
165	20240313	165300	366918590	2985	2985	2985	2985	0
166	20240313	165200	366918590	2985	2985	2985	2985	0
167	20240313	165100	366918590	2985	2985	2985	2985	0
168	20240313	165000	366918590	2985	2985	2985	2985	0
169	20240313	164900	366918590	2985	2985	2985	2985	0
170	20240313	164800	366918590	2985	2985	2985	2985	0
171	20240313	164700	366918590	2985	2985	2985	2985	0
172	20240313	164600	366918590	2985	2985	2985	2985	0
173	20240313	164500	366918590	2985	2985	2985	2985	0
174	20240313	164400	366918590	2985	2985	2985	2985	0
175	20240313	164300	366918590	2985	2985	2985	2985	0
176	20240313	164200	366918590	2985	2985	2985	2985	0
177	20240313	164100	366918590	2985	2985	2985	2985	0
178	20240313	164000	366918590	2985	2985	2985	2985	0
179	20240313	163900	366918590	2985	2985	2985	2985	0
180	20240313	163800	366918590	2985	2985	2985	2985	0
181	20240313	163700	366918590	2985	2985	2985	2985	0
182	20240313	163600	366918590	2985	2985	2985	2985	4550
183	20240313	163500	366918590	2985	2985	2985	2985	0
184	20240313	163400	366918590	2985	2985	2985	2985	0
185	20240313	163300	366918590	2985	2985	2985	2985	0
186	20240313	163200	366918590	2985	2985	2985	2985	0
187	20240313	163100	366918590	2985	2985	2985	2985	0
188	20240313	163000	366918590	2985	2985	2985	2985	0
189	20240313	162900	366918590	2985	2985	2985	2985	0
190	20240313	162800	366918590	2985	2985	2985	2985	0
191	20240313	162700	366918590	2985	2985	2985	2985	0
192	20240313	162600	366918590	2985	2985	2985	2985	0
193	20240313	162500	366918590	2985	2985	2985	2985	0
194	20240313	162400	366918590	2985	2985	2985	2985	0
195	20240313	162300	366918590	2985	2985	2985	2985	0
196	20240313	162200	366918590	2985	2985	2985	2985	0
197	20240313	162100	366918590	2985	2985	2985	2985	0
198	20240313	162000	366918590	2985	2985	2985	2985	0
199	20240313	161900	366918590	2985	2985	2985	2985	0
200	20240313	161800	366918590	2985	2985	2985	2985	0
201	20240313	161700	366918590	2985	2985	2985	2985	0
202	20240313	161600	366918590	2985	2985	2985	2985	0
203	20240313	161500	366918590	2985	2985	2985	2985	0
204	20240313	161400	366918590	2985	2985	2985	2985	0
205	20240313	161300	366918590	2985	2985	2985	2985	0
206	20240313	161200	366918590	2985	2985	2985	2985	0
207	20240313	161100	366918590	2985	2985	2985	2985	0
208	20240313	161000	366918590	2985	2985	2985	2985	0
209	20240313	160900	366918590	2985	2985	2985	2985	0
210	20240313	160800	366918590	2985	2985	2985	2985	0
211	20240313	160700	366918590	2985	2985	2985	2985	0
212	20240313	160600	366918590	2985	2985	2985	2985	4550
213	20240313	160500	366918590	2985	2985	2985	2985	0
214	20240313	160400	366918590	2985	2985	2985	2985	0
215	20240313	160300	366918590	2985	2985	2985	2985	0
216	20240313	160200	366918590	2985	2985	2985	2985	0
217	20240313	160100	366918590	2985	2985	2985	2985	0
218	20240313	160000	366918590	2985	2985	2985	2985	0
219	20240313	155900	366918590	2985	2985	2985	2985	0
220	20240313	155800	366918590	2985	2985	2985	2985	0
221	20240313	155700	366918590	2985	2985	2985	2985	0
222	20240313	155600	366918590	2985	2985	2985	2985	0
223	20240313	155500	366918590	2985	2985	2985	2985	0
224	20240313	155400	366918590	2985	2985	2985	2985	0
225	20240313	155300	366918590	2985	2985	2985	2985	0
226	20240313	155200	366918590	2985	2985	2985	2985	0
227	20240313	155100	366918590	2985	2985	2985	2985	0
228	20240313	155000	366918590	2985	2985	2985	2985	0
229	20240313	154900	366918590	2985	2985	2985	2985	0
230	20240313	154800	366918590	2985	2985	2985	2985	0
231	20240313	154700	366918590	2985	2985	2985	2985	0
232	20240313	154600	366918590	2985	2985	2985	2985	0
233	20240313	154500	366918590	2985	2985	2985	2985	0
234	20240313	154400	366918590	2985	2985	2985	2985	0
235	20240313	154300	366918590	2985	2985	2985	2985	0
236	20240313	154200	366918590	2985	2985	2985	2985	0
237	20240313	154100	366918590	2985	2985	2985	2985	0
238	20240313	154000	366918590	2985	2985	2985	2985	0
239	20240313	153900	366918590	2985	2985	2985	2985	0
240	20240313	153800	366918590	2985	2985	2985	2985	0
241	20240313	153700	366918590	2985	2985	2985	2985	0
242	20240313	153600	366918590	2985	2985	2985	2985	4550
243	20240313	153500	366918590	2985	2985	2985	2985	0
244	20240313	153400	366918590	2985	2985	2985	2985	0
245	20240313	153300	366918590	2985	2985	2985	2985	0
246	20240313	153200	366918590	2985	2985	2985	2985	0
247	20240313	153100	366918590	2985	2985	2985	2985	0
248	20240313	153000	366918590	2985	2985	2985	2985	4550
249	20240313	152900	353336840	2985	2985	2985	2985	0
250	20240313	152800	353336840	2985	2985	2985	2985	0
251	20240313	152700	353336840	2985	2985	2985	2985	0
252	20240313	152600	353336840	2985	2985	2985	2985	0
253	20240313	152500	353336840	2985	2985	2985	2985	0
254	20240313	152400	353336840	2985	2985	2985	2985	0
255	20240313	152300	353336840	2985	2985	2985	2985	0
256	20240313	152200	353336840	2985	2985	2985	2985	0
257	20240313	152100	353336840	2985	2985	2985	2985	0
258	20240313	152000	353336840	2985	2985	2985	2985	0
259	20240313	151900	353336840	2985	2970	2985	2970	1503
260	20240313	151800	348872900	2970	2980	2985	2970	2226
261	20240313	151700	342235470	2970	2980	2980	2970	28
262	20240313	151600	342152300	2970	2965	2970	2965	63
263	20240313	151500	341965255	2980	2960	2980	2960	281
264	20240313	151400	341130025	2960	2960	2960	2960	0
265	20240313	151300	341130025	2960	2960	2960	2960	4
266	20240313	151200	341118185	2960	2960	2960	2960	240
267	20240313	151100	340407785	2960	2965	2965	2960	60
268	20240313	151000	340230140	2980	2980	2980	2980	0
269	20240313	150900	340230140	2980	2980	2980	2980	1
270	20240313	150800	340227160	2960	2960	2960	2960	1849
271	20240313	150700	334754120	2960	2960	2960	2960	1298
272	20240313	150600	330912040	2965	2970	2970	2965	1000
273	20240313	150500	327947000	2970	2970	2970	2970	0
274	20240313	150400	327947000	2970	2985	2990	2970	16
275	20240313	150300	327899310	2980	2980	2980	2980	0
276	20240313	150200	327899310	2980	2980	2980	2980	0
277	20240313	150100	327899310	2980	2980	2980	2980	300
278	20240313	150000	327005310	2990	2990	2990	2990	0
279	20240313	145900	327005310	2990	2990	2990	2990	0
280	20240313	145800	327005310	2990	2985	2990	2985	989
281	20240313	145700	324051410	2985	2975	2985	2975	2078
282	20240313	145600	317859545	2975	2975	2975	2975	0
283	20240313	145500	317859545	2975	2975	2975	2975	0
284	20240313	145400	317859545	2975	2975	2975	2975	10
285	20240313	145300	317829795	2970	2970	2970	2970	131
286	20240313	145200	317440725	2970	2970	2970	2970	11
287	20240313	145100	317408055	2975	2970	2975	2965	1049
288	20240313	145000	314292760	2975	2975	2975	2975	0
289	20240313	144900	314292760	2975	2975	2975	2975	0
290	20240313	144800	314292760	2975	2975	2975	2975	0
291	20240313	144700	314292760	2975	2975	2975	2975	1
292	20240313	144600	314289785	2960	2960	2960	2960	0
293	20240313	144500	314289785	2960	2960	2960	2960	1000
294	20240313	144400	311329785	2960	2960	2960	2960	0
295	20240313	144300	311329785	2960	2960	2960	2960	0
296	20240313	144200	311329785	2960	2970	2970	2960	2070
297	20240313	144100	305198470	2970	2970	2970	2970	0
298	20240313	144000	305198470	2970	2970	2970	2970	0
299	20240313	143900	305198470	2970	2975	2975	2970	11
300	20240313	143800	305165780	2965	2965	2965	2965	2
301	20240313	143700	305159850	2980	2970	2980	2970	203
302	20240313	143600	304556910	2980	2980	2980	2980	60
303	20240313	143500	304378110	2985	2985	2985	2985	0
304	20240313	143400	304378110	2985	2985	2985	2985	0
305	20240313	143300	304378110	2985	2985	2985	2985	0
306	20240313	143200	304378110	2985	2985	2985	2985	0
307	20240313	143100	304378110	2985	2975	2985	2975	2378
308	20240313	143000	297285430	2985	2970	2985	2970	7722
309	20240313	142900	274289610	2965	2960	2965	2960	360
310	20240313	142800	273222510	2965	2965	2965	2965	0
311	20240313	142700	273222510	2965	2965	2965	2965	0
312	20240313	142600	273222510	2965	2965	2965	2965	0
313	20240313	142500	273222510	2965	2965	2965	2965	10
314	20240313	142400	273192860	2970	2960	2970	2960	16
315	20240313	142300	273145490	2970	2970	2970	2970	0
316	20240313	142200	273145490	2970	2965	2970	2965	27
317	20240313	142100	273065370	2945	2945	2945	2945	4000
318	20240313	142000	261285370	2950	2950	2950	2950	40
319	20240313	141900	261167370	2965	2965	2965	2965	20
320	20240313	141800	261108070	2965	2965	2965	2965	0
321	20240313	141700	261108070	2965	2965	2965	2965	1
322	20240313	141600	261105105	2945	2945	2945	2945	7
323	20240313	141500	261084490	2945	2945	2945	2945	550
324	20240313	141400	259464740	2960	2955	2960	2945	2636
325	20240313	141300	251675630	2945	2945	2945	2945	10
326	20240313	141200	251646180	2950	2950	2950	2950	0
327	20240313	141100	251646180	2950	2940	2950	2940	1144
328	20240313	141000	248275945	2940	2940	2940	2940	1
329	20240313	140900	248273005	2940	2940	2940	2940	0
330	20240313	140800	248273005	2940	2940	2940	2940	21
331	20240313	140700	248211265	2940	2940	2940	2940	0
332	20240313	140600	248211265	2940	2940	2940	2940	0
333	20240313	140500	248211265	2940	2940	2940	2940	0
334	20240313	140400	248211265	2940	2940	2940	2940	0
335	20240313	140300	248211265	2940	2940	2940	2940	0
336	20240313	140200	248211265	2940	2940	2940	2940	0
337	20240313	140100	248211265	2940	2940	2940	2940	0
338	20240313	140000	248211265	2940	2940	2940	2940	0
339	20240313	135900	248211265	2940	2940	2940	2940	4
340	20240313	135800	248199505	2940	2940	2940	2940	2
341	20240313	135700	248193625	2940	2940	2940	2940	0
342	20240313	135600	248193625	2940	2940	2940	2940	0
343	20240313	135500	248193625	2940	2940	2940	2940	10
344	20240313	135400	248164225	2925	2925	2925	2925	0
345	20240313	135300	248164225	2925	2925	2925	2925	0
346	20240313	135200	248164225	2925	2925	2925	2925	0
347	20240313	135100	248164225	2925	2925	2925	2925	0
348	20240313	135000	248164225	2925	2925	2925	2925	0
349	20240313	134900	248164225	2925	2925	2925	2925	100
350	20240313	134800	247871725	2930	2930	2930	2930	250
351	20240313	134700	247139225	2930	2930	2930	2930	0
352	20240313	134600	247139225	2930	2930	2930	2930	5
353	20240313	134500	247124575	2950	2950	2950	2950	0
354	20240313	134400	247124575	2950	2950	2950	2950	0
355	20240313	134300	247124575	2950	2950	2950	2950	0
356	20240313	134200	247124575	2950	2950	2950	2950	0
357	20240313	134100	247124575	2950	2950	2950	2950	0
358	20240313	134000	247124575	2950	2950	2950	2950	0
359	20240313	133900	247124575	2950	2950	2950	2950	0
360	20240313	133800	247124575	2950	2945	2950	2945	3
361	20240313	133700	247115735	2930	2930	2930	2930	354
362	20240313	133600	246078515	2930	2930	2930	2930	16
363	20240313	133500	246031635	2930	2930	2930	2930	310
364	20240313	133400	245123335	2930	2930	2930	2930	700
365	20240313	133300	243072335	2950	2950	2950	2950	0
366	20240313	133200	243072335	2950	2950	2950	2950	0
367	20240313	133100	243072335	2950	2950	2950	2950	20
368	20240313	133000	243013335	2930	2930	2930	2930	1536
369	20240313	132900	238512855	2940	2945	2945	2940	454
370	20240313	132800	237175895	2945	2945	2945	2945	0
371	20240313	132700	237175895	2945	2945	2945	2945	3
372	20240313	132600	237167060	2945	2940	2945	2940	40
373	20240313	132500	237049325	2940	2940	2940	2940	1
374	20240313	132400	237046385	2940	2940	2940	2940	0
375	20240313	132300	237046385	2940	2935	2940	2935	296
376	20240313	132200	236177575	2925	2925	2925	2925	0
377	20240313	132100	236177575	2925	2925	2925	2925	0
378	20240313	132000	236177575	2925	2925	2925	2925	0
379	20240313	131900	236177575	2925	2925	2925	2925	0
380	20240313	131800	236177575	2925	2925	2925	2925	280
381	20240313	131700	235358575	2925	2925	2925	2925	443
382	20240313	131600	234062800	2925	2915	2925	2910	569
383	20240313	131500	232403925	2920	2920	2920	2915	1065
384	20240313	131400	229296625	2915	2915	2915	2915	100
385	20240313	131300	229005125	2915	2930	2930	2915	2903
386	20240313	131200	220540930	2920	2920	2930	2920	2414
387	20240313	131100	213491850	2925	2930	2930	2925	1108
388	20240313	131000	210249040	2930	2930	2930	2930	0
389	20240313	130900	210249040	2930	2930	2930	2930	0
390	20240313	130800	210249040	2930	2930	2930	2930	0
391	20240313	130700	210249040	2930	2930	2930	2930	20
392	20240313	130600	210190440	2930	2930	2930	2930	51
393	20240313	130500	210041010	2940	2940	2940	2940	0
394	20240313	130400	210041010	2940	2935	2940	2935	4
395	20240313	130300	210029265	2930	2930	2930	2930	7
396	20240313	130200	210008755	2940	2940	2940	2940	488
397	20240313	130100	208574035	2945	2945	2945	2945	0
398	20240313	130000	208574035	2945	2945	2945	2945	8
399	20240313	125900	208550475	2945	2945	2945	2945	100
400	20240313	125800	208255975	2955	2955	2955	2955	0
401	20240313	125700	208255975	2955	2955	2955	2955	0
402	20240313	125600	208255975	2955	2935	2955	2935	30
403	20240313	125500	208167825	2935	2935	2935	2935	65
404	20240313	125400	207977050	2950	2950	2950	2950	10
405	20240313	125300	207947550	2950	2950	2950	2950	80
406	20240313	125200	207711550	2950	2950	2950	2950	100
407	20240313	125100	207416550	2950	2945	2950	2945	50
408	20240313	125000	207269150	2925	2925	2925	2925	0
409	20240313	124900	207269150	2925	2925	2925	2925	0
410	20240313	124800	207269150	2925	2925	2925	2925	12
411	20240313	124700	207234050	2925	2925	2925	2925	216
412	20240313	124600	206602250	2925	2925	2925	2925	500
413	20240313	124500	205139750	2920	2920	2920	2920	0
414	20240313	124400	205139750	2920	2920	2920	2920	1000
415	20240313	124300	202219750	2920	2920	2920	2920	1539
416	20240313	124200	197725870	2925	2925	2925	2925	0
417	20240313	124100	197725870	2925	2925	2925	2925	0
418	20240313	124000	197725870	2925	2925	2925	2925	100
419	20240313	123900	197433370	2925	2925	2925	2925	305
420	20240313	123800	196541245	2930	2930	2930	2930	35
421	20240313	123700	196438695	2930	2930	2930	2930	83
422	20240313	123600	196195505	2935	2925	2935	2925	568
423	20240313	123500	194528905	2925	2925	2925	2925	2
424	20240313	123400	194523055	2925	2925	2925	2925	20
425	20240313	123300	194464555	2925	2925	2925	2925	110
426	20240313	123200	194142805	2920	2930	2930	2920	7437
427	20240313	123100	172388470	2930	2930	2930	2930	1
428	20240313	123000	172385540	2930	2930	2930	2930	0
429	20240313	122900	172385540	2930	2930	2930	2930	0
430	20240313	122800	172385540	2930	2935	2935	2930	1230
431	20240313	122700	168780845	2940	2940	2940	2940	326
432	20240313	122600	167822405	2940	2930	2960	2930	808
433	20240313	122500	165448995	2940	2930	2940	2930	415
434	20240313	122400	164230505	2930	2940	2940	2930	2402
435	20240313	122300	157187265	2935	2935	2935	2935	0
436	20240313	122200	157187265	2935	2935	2935	2935	1010
437	20240313	122100	154222915	2935	2935	2935	2935	5
438	20240313	122000	154208240	2930	2930	2930	2930	5
439	20240313	121900	154193590	2930	2930	2930	2930	0
440	20240313	121800	154193590	2930	2935	2935	2930	840
441	20240313	121700	151729740	2935	2930	2935	2930	51
442	20240313	121600	151580105	2930	2935	2935	2930	232
443	20240313	121500	150900330	2935	2935	2935	2935	23
444	20240313	121400	150832825	2940	2940	2940	2940	1
445	20240313	121300	150829885	2935	2935	2935	2935	30
446	20240313	121200	150741835	2930	2935	2935	2930	2499
447	20240313	121100	143416915	2935	2935	2935	2935	0
448	20240313	121000	143416915	2935	2935	2935	2935	510
449	20240313	120900	141920065	2945	2945	2945	2945	0
450	20240313	120800	141920065	2945	2945	2945	2945	0
451	20240313	120700	141920065	2945	2945	2945	2935	1376
452	20240313	120600	137876625	2945	2945	2945	2945	0
453	20240313	120500	137876625	2945	2950	2950	2945	924
454	20240313	120400	135155440	2950	2950	2950	2950	0
455	20240313	120300	135155440	2950	2950	2950	2950	0
456	20240313	120200	135155440	2950	2955	2955	2950	2235
457	20240313	120100	128561745	2955	2955	2955	2955	1093
458	20240313	120000	125331930	2960	2960	2960	2960	465
459	20240313	115900	123955530	2960	2960	2960	2960	0
460	20240313	115800	123955530	2960	2960	2960	2960	0
461	20240313	115700	123955530	2960	2960	2960	2960	0
462	20240313	115600	123955530	2960	2960	2960	2960	0
463	20240313	115500	123955530	2960	2960	2960	2960	1
464	20240313	115400	123952570	2960	2965	2965	2960	535
465	20240313	115300	122366975	2970	2970	2970	2970	0
466	20240313	115200	122366975	2970	2970	2970	2970	0
467	20240313	115100	122366975	2970	2970	2970	2970	0
468	20240313	115000	122366975	2970	2970	2970	2970	127
469	20240313	114900	121989785	2980	2975	2980	2975	552
470	20240313	114800	120344830	2980	2980	2980	2980	103
471	20240313	114700	120037890	2970	2970	2970	2970	3
472	20240313	114600	120028980	2970	2970	2970	2970	0
473	20240313	114500	120028980	2970	2970	2970	2970	0
474	20240313	114400	120028980	2970	2970	2970	2970	11
475	20240313	114300	119996310	2970	2970	2970	2970	0
476	20240313	114200	119996310	2970	2970	2970	2970	0
477	20240313	114100	119996310	2970	2970	2970	2970	0
478	20240313	114000	119996310	2970	2970	2970	2970	0
479	20240313	113900	119996310	2970	2970	2970	2970	5
480	20240313	113800	119981460	2980	2980	2980	2980	1
481	20240313	113700	119978480	2970	2970	2970	2970	0
482	20240313	113600	119978480	2970	2970	2970	2970	0
483	20240313	113500	119978480	2970	2970	2970	2970	0
484	20240313	113400	119978480	2970	2970	2970	2970	0
485	20240313	113300	119978480	2970	2970	2970	2970	0
486	20240313	113200	119978480	2970	2970	2970	2970	83
487	20240313	113100	119731970	2970	2975	2975	2970	103
488	20240313	113000	119425560	2980	2980	2980	2980	0
489	20240313	112900	119425560	2980	2980	2980	2980	5
490	20240313	112800	119410660	2975	2975	2975	2975	0
491	20240313	112700	119410660	2975	2975	2975	2975	0
492	20240313	112600	119410660	2975	2975	2975	2975	0
493	20240313	112500	119410660	2975	2975	2975	2975	454
494	20240313	112400	118060010	2975	2975	2975	2975	0
495	20240313	112300	118060010	2975	2975	2975	2975	0
496	20240313	112200	118060010	2975	2970	2975	2970	540
497	20240313	112100	116453955	2965	2965	2965	2965	4
498	20240313	112000	116442095	2970	2965	2970	2965	24
499	20240313	111900	116370885	2970	2970	2970	2970	100
500	20240313	111800	116073885	2970	2970	2970	2970	0
501	20240313	111700	116073885	2970	2970	2970	2970	0
502	20240313	111600	116073885	2970	2970	2970	2970	1
503	20240313	111500	116070915	2965	2965	2965	2965	1
504	20240313	111400	116067950	2960	2960	2960	2960	0
505	20240313	111300	116067950	2960	2960	2960	2960	0
506	20240313	111200	116067950	2960	2960	2960	2960	0
507	20240313	111100	116067950	2960	2960	2960	2960	0
508	20240313	111000	116067950	2960	2960	2960	2960	0
509	20240313	110900	116067950	2960	2960	2960	2960	0
510	20240313	110800	116067950	2960	2960	2960	2960	100
511	20240313	110700	115771950	2960	2960	2960	2960	0
512	20240313	110600	115771950	2960	2960	2960	2960	3
513	20240313	110500	115763070	2960	2960	2960	2960	0
514	20240313	110400	115763070	2960	2960	2960	2960	0
515	20240313	110300	115763070	2960	2960	2960	2960	3
516	20240313	110200	115754190	2975	2975	2975	2975	0
517	20240313	110100	115754190	2975	2975	2975	2975	5
518	20240313	110000	115739315	2975	2975	2975	2975	0
519	20240313	105900	115739315	2975	2975	2975	2975	0
520	20240313	105800	115739315	2975	2975	2975	2975	0
521	20240313	105700	115739315	2975	2975	2975	2975	0
522	20240313	105600	115739315	2975	2975	2975	2975	0
523	20240313	105500	115739315	2975	2975	2975	2975	0
524	20240313	105400	115739315	2975	2975	2975	2975	0
525	20240313	105300	115739315	2975	2975	2975	2975	0
526	20240313	105200	115739315	2975	2975	2975	2975	0
527	20240313	105100	115739315	2975	2975	2975	2975	615
528	20240313	105000	113909690	2960	2960	2960	2960	0
529	20240313	104900	113909690	2960	2960	2960	2960	19
530	20240313	104800	113853450	2975	2975	2975	2975	1
531	20240313	104700	113850475	2955	2955	2955	2955	0
532	20240313	104600	113850475	2955	2965	2965	2955	3001
533	20240313	104500	104982070	2965	2965	2965	2965	0
534	20240313	104400	104982070	2965	2965	2965	2965	52
535	20240313	104300	104827890	2965	2965	2965	2965	0
536	20240313	104200	104827890	2965	2965	2965	2965	750
537	20240313	104100	102604140	2980	2980	2980	2980	0
538	20240313	104000	102604140	2980	2980	2980	2980	80
539	20240313	103900	102365740	2970	2970	2970	2970	0
540	20240313	103800	102365740	2970	2970	2970	2970	0
541	20240313	103700	102365740	2970	2970	2970	2970	0
542	20240313	103600	102365740	2970	2975	2975	2970	718
543	20240313	103500	100232810	2975	2975	2975	2975	0
544	20240313	103400	100232810	2975	2975	2975	2975	0
545	20240313	103300	100232810	2975	2975	2975	2975	0
546	20240313	103200	100232810	2975	2980	2980	2975	303
547	20240313	103100	99330870	2980	2980	2980	2980	0
548	20240313	103000	99330870	2980	2980	2980	2980	0
549	20240313	102900	99330870	2980	2980	2980	2980	400
550	20240313	102800	98138870	2980	2980	2980	2980	20
551	20240313	102700	98079270	2980	2980	2980	2980	683
552	20240313	102600	96043930	2975	2970	2975	2970	301
553	20240313	102500	95149810	2970	2970	2970	2970	40
554	20240313	102400	95031010	2970	2975	2975	2970	13
555	20240313	102300	94992360	2975	2975	2975	2975	0
556	20240313	102200	94992360	2975	2975	2975	2975	0
557	20240313	102100	94992360	2975	2975	2975	2975	11
558	20240313	102000	94959635	2980	2980	2980	2980	22
559	20240313	101900	94894075	2980	2980	2980	2980	31
560	20240313	101800	94801695	2980	2980	2980	2980	1
561	20240313	101700	94798715	2985	2985	2985	2985	0
562	20240313	101600	94798715	2985	2980	2985	2980	1083
563	20240313	101500	91566885	2985	2975	2985	2975	1642
564	20240313	101400	86678945	2975	2975	2975	2975	0
565	20240313	101300	86678945	2975	2975	2975	2975	2
566	20240313	101200	86672995	2975	2975	2975	2975	23
567	20240313	101100	86604570	2975	2970	2975	2970	1260
568	20240313	101000	82856620	2965	2960	2965	2950	1957
569	20240313	100900	77074170	2965	2965	2965	2965	17
570	20240313	100800	77023765	2965	2965	2965	2965	810
571	20240313	100700	74622115	2965	2965	2965	2965	40
572	20240313	100600	74503515	2970	2970	2970	2970	40
573	20240313	100500	74384715	2970	2970	2970	2970	303
574	20240313	100400	73484805	2970	2970	2970	2970	50
575	20240313	100300	73336305	2970	2970	2970	2970	3
576	20240313	100200	73327395	2975	2960	2975	2960	2679
577	20240313	100100	65369665	2955	2955	2955	2955	55
578	20240313	100000	65207140	2955	2955	2955	2955	605
579	20240313	095900	63419365	2955	2955	2955	2955	0
580	20240313	095800	63419365	2955	2955	2955	2955	1608
581	20240313	095700	58667725	2965	2965	2965	2965	236
582	20240313	095600	57967985	2960	2955	2960	2955	1539
583	20240313	095500	53414925	2950	2950	2950	2950	17
584	20240313	095400	53364775	2950	2950	2950	2950	0
585	20240313	095300	53364775	2950	2950	2950	2950	0
586	20240313	095200	53364775	2950	2950	2950	2950	300
587	20240313	095100	52479775	2940	2940	2940	2940	13
588	20240313	095000	52441555	2940	2940	2940	2940	260
589	20240313	094900	51677155	2945	2945	2945	2945	10
590	20240313	094800	51647705	2945	2945	2945	2945	4
591	20240313	094700	51635925	2960	2960	2960	2960	0
592	20240313	094600	51635925	2960	2960	2960	2960	0
593	20240313	094500	51635925	2960	2955	2960	2955	10
594	20240313	094400	51606360	2940	2940	2940	2940	500
595	20240313	094300	50136360	2940	2945	2945	2940	1207
596	20240313	094200	46587535	2940	2940	2940	2940	0
597	20240313	094100	46587535	2940	2950	2950	2940	150
598	20240313	094000	46146455	2940	2955	2955	2940	700
599	20240313	093900	44080455	2950	2950	2950	2950	10
600	20240313	093800	44050955	2950	2945	2950	2940	130
601	20240313	093700	43668115	2945	2945	2945	2945	0
602	20240313	093600	43668115	2945	2955	2955	2945	1335
603	20240313	093500	39728305	2960	2960	2960	2960	10
604	20240313	093400	39698705	2960	2960	2960	2960	0
605	20240313	093300	39698705	2960	2960	2960	2960	0
606	20240313	093200	39698705	2960	2960	2960	2960	3
607	20240313	093100	39689825	2965	2965	2965	2965	5
608	20240313	093000	39675000	2965	2965	2965	2965	0
609	20240313	092900	39675000	2965	2970	2970	2960	51
610	20240313	092800	39523820	2955	2955	2955	2955	296
611	20240313	092700	38649140	2955	2955	2955	2955	195
612	20240313	092600	38072915	2955	2955	2955	2955	400
613	20240313	092500	36890915	2970	2970	2970	2970	0
614	20240313	092400	36890915	2970	2970	2970	2970	0
615	20240313	092300	36890915	2970	2970	2975	2970	21
616	20240313	092200	36828495	2975	2975	2975	2975	4
617	20240313	092100	36816595	2970	2970	2975	2970	120
618	20240313	092000	36460075	2975	2975	2975	2970	494
619	20240313	091900	34990500	2975	2965	2975	2965	200
620	20240313	091800	34396515	2955	2955	2955	2955	0
621	20240313	091700	34396515	2955	2955	2955	2955	1391
622	20240313	091600	30286110	2970	2970	2970	2970	10
623	20240313	091500	30256410	2970	2970	2975	2970	72
624	20240313	091400	30042435	2975	2975	2975	2975	0
625	20240313	091300	30042435	2975	2975	2980	2975	43
626	20240313	091200	29914405	2980	2970	2980	2970	40
627	20240313	091100	29795400	2955	2975	2975	2955	680
628	20240313	091000	27782420	2975	2960	2975	2960	732
629	20240313	090900	25611670	2960	2960	2960	2960	1654
630	20240313	090800	20715830	2950	2950	2950	2950	0
631	20240313	090700	20715830	2950	2935	2950	2935	1148
632	20240313	090600	17329990	2945	2945	2945	2940	1031
633	20240313	090500	14293700	2945	2940	2945	2930	776
634	20240313	090400	12011775	2945	2945	2945	2945	5
635	20240313	090300	11997050	2945	2930	2945	2930	72
636	20240313	090200	11786075	2925	2920	2965	2920	966
637	20240313	090100	8944460	2925	2935	2975	2925	498
638	20240313	090000	7485535	2940	2945	2945	2940	2541