KissMeData/013120/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	185800	225535610	2950	2950	2950	2950	924
3	20240305	185700	225535610	2950	2950	2950	2950	0
4	20240305	185600	225535610	2950	2950	2950	2950	0
5	20240305	185500	225535610	2950	2950	2950	2950	0
6	20240305	185400	225535610	2950	2950	2950	2950	0
7	20240305	185300	225535610	2950	2950	2950	2950	0
8	20240305	185200	225535610	2950	2950	2950	2950	0
9	20240305	185100	225535610	2950	2950	2950	2950	0
10	20240305	185000	225535610	2950	2950	2950	2950	0
11	20240305	184900	225535610	2950	2950	2950	2950	0
12	20240305	184800	225535610	2950	2950	2950	2950	0
13	20240305	184700	225535610	2950	2950	2950	2950	0
14	20240305	184600	225535610	2950	2950	2950	2950	0
15	20240305	184500	225535610	2950	2950	2950	2950	0
16	20240305	184400	225535610	2950	2950	2950	2950	0
17	20240305	184300	225535610	2950	2950	2950	2950	0
18	20240305	184200	225535610	2950	2950	2950	2950	0
19	20240305	184100	225535610	2950	2950	2950	2950	0
20	20240305	184000	225535610	2950	2950	2950	2950	0
21	20240305	183900	225535610	2950	2950	2950	2950	0
22	20240305	183800	225535610	2950	2950	2950	2950	0
23	20240305	183700	225535610	2950	2950	2950	2950	0
24	20240305	183600	225535610	2950	2950	2950	2950	0
25	20240305	183500	225535610	2950	2950	2950	2950	0
26	20240305	183400	225535610	2950	2950	2950	2950	0
27	20240305	183300	225535610	2950	2950	2950	2950	0
28	20240305	183200	225535610	2950	2950	2950	2950	0
29	20240305	183100	225535610	2950	2950	2950	2950	0
30	20240305	183000	225535610	2950	2950	2950	2950	0
31	20240305	182900	225535610	2950	2950	2950	2950	0
32	20240305	182800	225535610	2950	2950	2950	2950	924
33	20240305	182700	225535610	2950	2950	2950	2950	0
34	20240305	182600	225535610	2950	2950	2950	2950	0
35	20240305	182500	225535610	2950	2950	2950	2950	0
36	20240305	182400	225535610	2950	2950	2950	2950	0
37	20240305	182300	225535610	2950	2950	2950	2950	0
38	20240305	182200	225535610	2950	2950	2950	2950	0
39	20240305	182100	225535610	2950	2950	2950	2950	0
40	20240305	182000	225535610	2950	2950	2950	2950	0
41	20240305	181900	225535610	2950	2950	2950	2950	0
42	20240305	181800	225535610	2950	2950	2950	2950	0
43	20240305	181700	225535610	2950	2950	2950	2950	0
44	20240305	181600	225535610	2950	2950	2950	2950	0
45	20240305	181500	225535610	2950	2950	2950	2950	0
46	20240305	181400	225535610	2950	2950	2950	2950	0
47	20240305	181300	225535610	2950	2950	2950	2950	0
48	20240305	181200	225535610	2950	2950	2950	2950	0
49	20240305	181100	225535610	2950	2950	2950	2950	0
50	20240305	181000	225535610	2950	2950	2950	2950	0
51	20240305	180900	225535610	2950	2950	2950	2950	0
52	20240305	180800	225535610	2950	2950	2950	2950	0
53	20240305	180700	225535610	2950	2950	2950	2950	0
54	20240305	180600	225535610	2950	2950	2950	2950	0
55	20240305	180500	225535610	2950	2950	2950	2950	0
56	20240305	180400	225535610	2950	2950	2950	2950	0
57	20240305	180300	225535610	2950	2950	2950	2950	0
58	20240305	180200	225535610	2950	2950	2950	2950	0
59	20240305	180100	225535610	2950	2950	2950	2950	0
60	20240305	180000	225535610	2950	2950	2950	2950	0
61	20240305	175900	225535610	2950	2950	2950	2950	0
62	20240305	175800	225535610	2950	2950	2950	2950	924
63	20240305	175700	225535610	2950	2950	2950	2950	0
64	20240305	175600	225535610	2950	2950	2950	2950	0
65	20240305	175500	225535610	2950	2950	2950	2950	0
66	20240305	175400	225535610	2950	2950	2950	2950	0
67	20240305	175300	225535610	2950	2950	2950	2950	0
68	20240305	175200	225535610	2950	2950	2950	2950	0
69	20240305	175100	225535610	2950	2950	2950	2950	0
70	20240305	175000	225535610	2950	2950	2950	2950	0
71	20240305	174900	225535610	2950	2950	2950	2950	0
72	20240305	174800	225535610	2950	2950	2950	2950	0
73	20240305	174700	225535610	2950	2950	2950	2950	0
74	20240305	174600	225535610	2950	2950	2950	2950	0
75	20240305	174500	225535610	2950	2950	2950	2950	0
76	20240305	174400	225535610	2950	2950	2950	2950	0
77	20240305	174300	225535610	2950	2950	2950	2950	0
78	20240305	174200	225535610	2950	2950	2950	2950	0
79	20240305	174100	225535610	2950	2950	2950	2950	0
80	20240305	174000	225535610	2950	2950	2950	2950	0
81	20240305	173900	225535610	2950	2950	2950	2950	0
82	20240305	173800	225535610	2950	2950	2950	2950	0
83	20240305	173700	225535610	2950	2950	2950	2950	0
84	20240305	173600	225535610	2950	2950	2950	2950	0
85	20240305	173500	225535610	2950	2950	2950	2950	0
86	20240305	173400	225535610	2950	2950	2950	2950	0
87	20240305	173300	225535610	2950	2950	2950	2950	0
88	20240305	173200	225535610	2950	2950	2950	2950	0
89	20240305	173100	225535610	2950	2950	2950	2950	0
90	20240305	173000	225535610	2950	2950	2950	2950	0
91	20240305	172900	225535610	2950	2950	2950	2950	0
92	20240305	172800	225535610	2950	2950	2950	2950	924
93	20240305	172700	225535610	2950	2950	2950	2950	0
94	20240305	172600	225535610	2950	2950	2950	2950	0
95	20240305	172500	225535610	2950	2950	2950	2950	0
96	20240305	172400	225535610	2950	2950	2950	2950	0
97	20240305	172300	225535610	2950	2950	2950	2950	0
98	20240305	172200	225535610	2950	2950	2950	2950	0
99	20240305	172100	225535610	2950	2950	2950	2950	0
100	20240305	172000	225535610	2950	2950	2950	2950	0
101	20240305	171900	225535610	2950	2950	2950	2950	0
102	20240305	171800	225535610	2950	2950	2950	2950	0
103	20240305	171700	225535610	2950	2950	2950	2950	0
104	20240305	171600	225535610	2950	2950	2950	2950	0
105	20240305	171500	225535610	2950	2950	2950	2950	0
106	20240305	171400	225535610	2950	2950	2950	2950	0
107	20240305	171300	225535610	2950	2950	2950	2950	0
108	20240305	171200	225535610	2950	2950	2950	2950	0
109	20240305	171100	225535610	2950	2950	2950	2950	0
110	20240305	171000	225535610	2950	2950	2950	2950	0
111	20240305	170900	225535610	2950	2950	2950	2950	0
112	20240305	170800	225535610	2950	2950	2950	2950	0
113	20240305	170700	225535610	2950	2950	2950	2950	0
114	20240305	170600	225535610	2950	2950	2950	2950	0
115	20240305	170500	225535610	2950	2950	2950	2950	0
116	20240305	170400	225535610	2950	2950	2950	2950	0
117	20240305	170300	225535610	2950	2950	2950	2950	0
118	20240305	170200	225535610	2950	2950	2950	2950	0
119	20240305	170100	225535610	2950	2950	2950	2950	0
120	20240305	170000	225535610	2950	2950	2950	2950	0
121	20240305	165900	225535610	2950	2950	2950	2950	0
122	20240305	165800	225535610	2950	2950	2950	2950	924
123	20240305	165700	225535610	2950	2950	2950	2950	0
124	20240305	165600	225535610	2950	2950	2950	2950	0
125	20240305	165500	225535610	2950	2950	2950	2950	0
126	20240305	165400	225535610	2950	2950	2950	2950	0
127	20240305	165300	225535610	2950	2950	2950	2950	0
128	20240305	165200	225535610	2950	2950	2950	2950	0
129	20240305	165100	225535610	2950	2950	2950	2950	0
130	20240305	165000	225535610	2950	2950	2950	2950	0
131	20240305	164900	225535610	2950	2950	2950	2950	0
132	20240305	164800	225535610	2950	2950	2950	2950	0
133	20240305	164700	225535610	2950	2950	2950	2950	0
134	20240305	164600	225535610	2950	2950	2950	2950	0
135	20240305	164500	225535610	2950	2950	2950	2950	0
136	20240305	164400	225535610	2950	2950	2950	2950	0
137	20240305	164300	225535610	2950	2950	2950	2950	0
138	20240305	164200	225535610	2950	2950	2950	2950	0
139	20240305	164100	225535610	2950	2950	2950	2950	0
140	20240305	164000	225535610	2950	2950	2950	2950	0
141	20240305	163900	225535610	2950	2950	2950	2950	0
142	20240305	163800	225535610	2950	2950	2950	2950	0
143	20240305	163700	225535610	2950	2950	2950	2950	0
144	20240305	163600	225535610	2950	2950	2950	2950	0
145	20240305	163500	225535610	2950	2950	2950	2950	0
146	20240305	163400	225535610	2950	2950	2950	2950	0
147	20240305	163300	225535610	2950	2950	2950	2950	0
148	20240305	163200	225535610	2950	2950	2950	2950	0
149	20240305	163100	225535610	2950	2950	2950	2950	0
150	20240305	163000	225535610	2950	2950	2950	2950	0
151	20240305	162900	225535610	2950	2950	2950	2950	0
152	20240305	162800	225535610	2950	2950	2950	2950	924
153	20240305	162700	225535610	2950	2950	2950	2950	0
154	20240305	162600	225535610	2950	2950	2950	2950	0
155	20240305	162500	225535610	2950	2950	2950	2950	0
156	20240305	162400	225535610	2950	2950	2950	2950	0
157	20240305	162300	225535610	2950	2950	2950	2950	0
158	20240305	162200	225535610	2950	2950	2950	2950	0
159	20240305	162100	225535610	2950	2950	2950	2950	0
160	20240305	162000	225535610	2950	2950	2950	2950	0
161	20240305	161900	225535610	2950	2950	2950	2950	0
162	20240305	161800	225535610	2950	2950	2950	2950	0
163	20240305	161700	225535610	2950	2950	2950	2950	0
164	20240305	161600	225535610	2950	2950	2950	2950	0
165	20240305	161500	225535610	2950	2950	2950	2950	0
166	20240305	161400	225535610	2950	2950	2950	2950	0
167	20240305	161300	225535610	2950	2950	2950	2950	0
168	20240305	161200	225535610	2950	2950	2950	2950	0
169	20240305	161100	225535610	2950	2950	2950	2950	0
170	20240305	161000	225535610	2950	2950	2950	2950	0
171	20240305	160900	225535610	2950	2950	2950	2950	0
172	20240305	160800	225535610	2950	2950	2950	2950	0
173	20240305	160700	225535610	2950	2950	2950	2950	0
174	20240305	160600	225535610	2950	2950	2950	2950	0
175	20240305	160500	225535610	2950	2950	2950	2950	0
176	20240305	160400	225535610	2950	2950	2950	2950	0
177	20240305	160300	225535610	2950	2950	2950	2950	0
178	20240305	160200	225535610	2950	2950	2950	2950	0
179	20240305	160100	225535610	2950	2950	2950	2950	0
180	20240305	160000	225535610	2950	2950	2950	2950	0
181	20240305	155900	225535610	2950	2950	2950	2950	0
182	20240305	155800	225535610	2950	2950	2950	2950	924
183	20240305	155700	225535610	2950	2950	2950	2950	0
184	20240305	155600	225535610	2950	2950	2950	2950	0
185	20240305	155500	225535610	2950	2950	2950	2950	0
186	20240305	155400	225535610	2950	2950	2950	2950	0
187	20240305	155300	225535610	2950	2950	2950	2950	0
188	20240305	155200	225535610	2950	2950	2950	2950	0
189	20240305	155100	225535610	2950	2950	2950	2950	0
190	20240305	155000	225535610	2950	2950	2950	2950	0
191	20240305	154900	225535610	2950	2950	2950	2950	0
192	20240305	154800	225535610	2950	2950	2950	2950	0
193	20240305	154700	225535610	2950	2950	2950	2950	0
194	20240305	154600	225535610	2950	2950	2950	2950	0
195	20240305	154500	225535610	2950	2950	2950	2950	0
196	20240305	154400	225535610	2950	2950	2950	2950	0
197	20240305	154300	225535610	2950	2950	2950	2950	0
198	20240305	154200	225535610	2950	2950	2950	2950	0
199	20240305	154100	225535610	2950	2950	2950	2950	0
200	20240305	154000	225535610	2950	2950	2950	2950	0
201	20240305	153900	225535610	2950	2950	2950	2950	0
202	20240305	153800	225535610	2950	2950	2950	2950	0
203	20240305	153700	225535610	2950	2950	2950	2950	0
204	20240305	153600	225535610	2950	2950	2950	2950	0
205	20240305	153500	225535610	2950	2950	2950	2950	0
206	20240305	153400	225535610	2950	2950	2950	2950	0
207	20240305	153300	225535610	2950	2950	2950	2950	0
208	20240305	153200	225535610	2950	2950	2950	2950	0
209	20240305	153100	225535610	2950	2950	2950	2950	0
210	20240305	153000	225535610	2950	2950	2950	2950	924
211	20240305	152900	222809810	2940	2940	2940	2940	0
212	20240305	152800	222809810	2940	2940	2940	2940	0
213	20240305	152700	222809810	2940	2940	2940	2940	0
214	20240305	152600	222809810	2940	2940	2940	2940	0
215	20240305	152500	222809810	2940	2940	2940	2940	0
216	20240305	152400	222809810	2940	2940	2940	2940	0
217	20240305	152300	222809810	2940	2940	2940	2940	0
218	20240305	152200	222809810	2940	2940	2940	2940	0
219	20240305	152100	222809810	2940	2940	2940	2940	0
220	20240305	152000	222809810	2940	2940	2940	2940	0
221	20240305	151900	222809810	2940	2930	2940	2930	107
222	20240305	151800	222495620	2925	2925	2930	2925	148
223	20240305	151700	222062220	2930	2930	2930	2930	0
224	20240305	151600	222062220	2930	2930	2930	2930	228
225	20240305	151500	221394180	2930	2930	2930	2930	23
226	20240305	151400	221326790	2925	2930	2930	2925	201
227	20240305	151300	220738360	2930	2930	2935	2930	93
228	20240305	151200	220465615	2930	2930	2935	2930	59
229	20240305	151100	220292495	2930	2925	2935	2925	114
230	20240305	151000	219958570	2925	2930	2930	2925	22
231	20240305	150900	219894180	2930	2930	2930	2930	7
232	20240305	150800	219873670	2930	2930	2930	2930	10
233	20240305	150700	219844370	2930	2930	2930	2930	0
234	20240305	150600	219844370	2930	2930	2935	2930	11
235	20240305	150500	219812095	2925	2930	2935	2925	82
236	20240305	150400	219571800	2930	2930	2930	2930	10
237	20240305	150300	219542500	2915	2915	2915	2915	0
238	20240305	150200	219542500	2915	2920	2935	2915	1067
239	20240305	150100	216429800	2920	2920	2920	2920	0
240	20240305	150000	216429800	2920	2920	2920	2920	0
241	20240305	145900	216429800	2920	2920	2920	2920	0
242	20240305	145800	216429800	2920	2920	2920	2920	26
243	20240305	145700	216353880	2935	2935	2935	2935	0
244	20240305	145600	216353880	2935	2925	2935	2920	474
245	20240305	145500	214968825	2935	2935	2935	2935	0
246	20240305	145400	214968825	2935	2935	2935	2935	0
247	20240305	145300	214968825	2935	2935	2935	2935	0
248	20240305	145200	214968825	2935	2935	2935	2935	200
249	20240305	145100	214381825	2935	2935	2935	2935	5
250	20240305	145000	214367150	2925	2925	2925	2925	0
251	20240305	144900	214367150	2925	2925	2925	2925	13
252	20240305	144800	214329125	2930	2930	2930	2930	0
253	20240305	144700	214329125	2930	2930	2930	2930	0
254	20240305	144600	214329125	2930	2930	2930	2930	0
255	20240305	144500	214329125	2930	2930	2930	2930	0
256	20240305	144400	214329125	2930	2930	2930	2930	0
257	20240305	144300	214329125	2930	2930	2930	2930	0
258	20240305	144200	214329125	2930	2930	2930	2930	0
259	20240305	144100	214329125	2930	2930	2930	2930	0
260	20240305	144000	214329125	2930	2930	2930	2930	75
261	20240305	143900	214109375	2930	2930	2930	2930	0
262	20240305	143800	214109375	2930	2930	2930	2930	0
263	20240305	143700	214109375	2930	2930	2930	2930	3
264	20240305	143600	214100585	2930	2930	2930	2930	0
265	20240305	143500	214100585	2930	2930	2930	2925	312
266	20240305	143400	213187950	2930	2930	2930	2930	80
267	20240305	143300	212953550	2930	2930	2930	2930	0
268	20240305	143200	212953550	2930	2930	2930	2930	0
269	20240305	143100	212953550	2930	2930	2930	2930	0
270	20240305	143000	212953550	2930	2930	2930	2930	143
271	20240305	142900	212534560	2920	2920	2920	2920	0
272	20240305	142800	212534560	2920	2920	2920	2920	0
273	20240305	142700	212534560	2920	2920	2920	2920	0
274	20240305	142600	212534560	2920	2920	2920	2920	0
275	20240305	142500	212534560	2920	2920	2920	2920	52
276	20240305	142400	212382720	2930	2930	2930	2930	0
277	20240305	142300	212382720	2930	2930	2930	2930	0
278	20240305	142200	212382720	2930	2930	2930	2930	50
279	20240305	142100	212236220	2920	2920	2920	2920	1
280	20240305	142000	212233300	2920	2920	2920	2920	0
281	20240305	141900	212233300	2920	2920	2920	2920	0
282	20240305	141800	212233300	2920	2920	2920	2920	0
283	20240305	141700	212233300	2920	2915	2920	2915	78
284	20240305	141600	212005790	2915	2920	2920	2915	200
285	20240305	141500	211422255	2930	2930	2930	2930	0
286	20240305	141400	211422255	2930	2930	2930	2920	63
287	20240305	141300	211237815	2930	2925	2930	2925	171
288	20240305	141200	210737475	2920	2920	2920	2920	78
289	20240305	141100	210509715	2915	2920	2920	2915	3507
290	20240305	141000	200280980	2920	2920	2920	2920	0
291	20240305	140900	200280980	2920	2920	2920	2920	3
292	20240305	140800	200272220	2920	2920	2920	2920	0
293	20240305	140700	200272220	2920	2920	2920	2920	0
294	20240305	140600	200272220	2920	2920	2920	2920	0
295	20240305	140500	200272220	2920	2925	2925	2920	4
296	20240305	140400	200260525	2920	2920	2920	2920	0
297	20240305	140300	200260525	2920	2920	2920	2920	0
298	20240305	140200	200260525	2920	2920	2920	2920	0
299	20240305	140100	200260525	2920	2920	2920	2920	0
300	20240305	140000	200260525	2920	2915	2920	2915	63
301	20240305	135900	200076695	2915	2920	2920	2915	149
302	20240305	135800	199641970	2920	2925	2945	2920	641
303	20240305	135700	197769565	2925	2915	2935	2915	581
304	20240305	135600	196070230	2915	2915	2915	2915	128
305	20240305	135500	195697110	2915	2915	2915	2915	0
306	20240305	135400	195697110	2915	2915	2915	2915	59
307	20240305	135300	195525125	2920	2920	2920	2915	95
308	20240305	135200	195247860	2920	2925	2925	2920	127
309	20240305	135100	194876780	2920	2920	2920	2920	31
310	20240305	135000	194786260	2925	2920	2925	2920	28
311	20240305	134900	194704450	2915	2915	2915	2915	64
312	20240305	134800	194517890	2915	2915	2915	2915	117
313	20240305	134700	194176835	2915	2920	2920	2915	59
314	20240305	134600	194004845	2915	2915	2915	2915	36
315	20240305	134500	193899905	2915	2915	2915	2915	84
316	20240305	134400	193655045	2920	2915	2920	2915	81
317	20240305	134300	193418925	2915	2920	2920	2915	56
318	20240305	134200	193255610	2915	2920	2920	2915	145
319	20240305	134100	192832815	2920	2920	2920	2920	2
320	20240305	134000	192826975	2920	2930	2930	2920	23
321	20240305	133900	192759795	2930	2925	2935	2915	145
322	20240305	133800	192335665	2915	2920	2920	2915	940
323	20240305	133700	189594515	2935	2915	2970	2915	1187
324	20240305	133600	186105190	2920	2920	2920	2920	33
325	20240305	133500	186008830	2915	2915	2915	2915	27
326	20240305	133400	185930125	2915	2915	2915	2915	176
327	20240305	133300	185417085	2920	2920	2920	2920	94
328	20240305	133200	185142605	2920	2920	2920	2920	29
329	20240305	133100	185057925	2920	2920	2920	2920	30
330	20240305	133000	184970325	2920	2920	2920	2920	26
331	20240305	132900	184894405	2925	2920	2925	2920	89
332	20240305	132800	184634490	2920	2920	2920	2920	24
333	20240305	132700	184564410	2920	2920	2920	2920	0
334	20240305	132600	184564410	2920	2920	2920	2920	137
335	20240305	132500	184164370	2925	2925	2925	2925	24
336	20240305	132400	184094170	2930	2925	2930	2925	82
337	20240305	132300	183854315	2925	2925	2925	2925	114
338	20240305	132200	183520865	2930	2925	2930	2925	38
339	20240305	132100	183409640	2925	2925	2925	2925	124
340	20240305	132000	183046940	2925	2925	2925	2925	307
341	20240305	131900	182148965	2920	2920	2920	2920	93
342	20240305	131800	181877405	2940	2930	2940	2930	40
343	20240305	131700	181760100	2925	2925	2925	2925	27
344	20240305	131600	181681125	2920	2925	2925	2920	64
345	20240305	131500	181494240	2920	2925	2925	2920	272
346	20240305	131400	180699170	2920	2920	2920	2920	51
347	20240305	131300	180550250	2920	2925	2925	2920	34
348	20240305	131200	180450945	2920	2920	2920	2920	112
349	20240305	131100	180123905	2920	2920	2920	2920	57
350	20240305	131000	179957465	2920	2920	2920	2920	224
351	20240305	130900	179303385	2920	2920	2920	2920	25
352	20240305	130800	179230385	2920	2920	2920	2920	118
353	20240305	130700	178885825	2920	2925	2925	2920	48
354	20240305	130600	178745565	2920	2920	2925	2920	54
355	20240305	130500	178587880	2920	2920	2920	2920	47
356	20240305	130400	178450640	2920	2920	2920	2920	120
357	20240305	130300	178100240	2920	2920	2920	2920	82
358	20240305	130200	177860800	2915	2915	2915	2915	27
359	20240305	130100	177782095	2920	2920	2920	2915	106
360	20240305	130000	177472995	2920	2920	2920	2920	28
361	20240305	125900	177391235	2920	2920	2920	2920	0
362	20240305	125800	177391235	2920	2920	2920	2920	64
363	20240305	125700	177204355	2920	2920	2920	2920	119
364	20240305	125600	176856875	2920	2920	2925	2920	75
365	20240305	125500	176637825	2920	2920	2920	2920	21
366	20240305	125400	176576505	2920	2920	2920	2920	31
367	20240305	125300	176485985	2920	2920	2920	2920	126
368	20240305	125200	176118065	2920	2920	2920	2920	30
369	20240305	125100	176030465	2920	2915	2920	2915	70
370	20240305	125000	175826165	2915	2915	2915	2915	155
371	20240305	124900	175374340	2915	2920	2920	2915	3298
372	20240305	124800	165751660	2915	2920	2920	2915	38
373	20240305	124700	165640845	2920	2920	2920	2920	76
374	20240305	124600	165418925	2915	2920	2920	2915	160
375	20240305	124500	164952440	2920	2920	2920	2920	23
376	20240305	124400	164885280	2915	2915	2915	2915	23
377	20240305	124300	164818235	2915	2920	2920	2915	78
378	20240305	124200	164590745	2920	2920	2925	2915	1629
379	20240305	124100	159827955	2915	2915	2915	2915	23
380	20240305	124000	159760910	2915	2915	2915	2915	30
381	20240305	123900	159673460	2915	2920	2920	2915	160
382	20240305	123800	159206375	2920	2920	2920	2915	45
383	20240305	123700	159075070	2920	2920	2920	2920	28
384	20240305	123600	158993310	2920	2915	2925	2915	391
385	20240305	123500	157850590	2915	2915	2915	2915	24
386	20240305	123400	157780630	2915	2920	2920	2910	3415
387	20240305	123300	147832470	2920	2920	2920	2915	135
388	20240305	123200	147438405	2915	2920	2925	2915	4378
389	20240305	123100	134668755	2920	2925	2925	2920	675
390	20240305	123000	132694710	2925	2925	2925	2925	82
391	20240305	122900	132454860	2925	2930	2930	2925	32
392	20240305	122800	132361210	2930	2930	2930	2925	626
393	20240305	122700	130527395	2930	2930	2930	2930	49
394	20240305	122600	130383825	2935	2935	2935	2935	2
395	20240305	122500	130377955	2935	2935	2935	2935	266
396	20240305	122400	129597245	2935	2940	2940	2935	25
397	20240305	122300	129523850	2935	2935	2935	2935	28
398	20240305	122200	129441670	2935	2935	2935	2935	76
399	20240305	122100	129218610	2935	2935	2935	2935	0
400	20240305	122000	129218610	2935	2935	2940	2935	524
401	20240305	121900	127678970	2935	2930	2935	2930	40
402	20240305	121800	127561685	2930	2930	2930	2930	26
403	20240305	121700	127485505	2930	2930	2930	2930	36
404	20240305	121600	127380025	2935	2935	2935	2935	7
405	20240305	121500	127359480	2935	2935	2935	2935	158
406	20240305	121400	126895750	2930	2930	2930	2930	24
407	20240305	121300	126825430	2935	2935	2935	2935	3
408	20240305	121200	126816625	2935	2930	2935	2930	76
409	20240305	121100	126593790	2940	2935	2940	2935	134
410	20240305	121000	126200355	2935	2930	2935	2930	229
411	20240305	120900	125529335	2930	2930	2930	2930	23
412	20240305	120800	125461945	2930	2930	2930	2930	37
413	20240305	120700	125353535	2930	2930	2930	2930	40
414	20240305	120600	125236335	2935	2935	2935	2935	200
415	20240305	120500	124649335	2930	2935	2935	2930	88
416	20240305	120400	124391470	2930	2930	2930	2930	53
417	20240305	120300	124236180	2930	2930	2930	2930	18
418	20240305	120200	124183440	2930	2935	2935	2930	74
419	20240305	120100	123966570	2930	2930	2930	2930	26
420	20240305	120000	123890390	2930	2930	2930	2930	24
421	20240305	115900	123820070	2935	2935	2935	2935	74
422	20240305	115800	123602880	2935	2935	2935	2935	0
423	20240305	115700	123602880	2935	2940	2940	2935	59
424	20240305	115600	123429665	2940	2940	2940	2935	38
425	20240305	115500	123318075	2940	2935	2940	2935	174
426	20240305	115400	122806735	2935	2930	2935	2930	246
427	20240305	115300	122084915	2935	2935	2935	2935	166
428	20240305	115200	121597705	2935	2930	2940	2930	239
429	20240305	115100	120896630	2935	2930	2935	2930	49
430	20240305	115000	120752970	2930	2930	2930	2930	0
431	20240305	114900	120752970	2930	2930	2930	2930	31
432	20240305	114800	120662140	2945	2930	2945	2930	134
433	20240305	114700	120269475	2930	2930	2930	2925	87
434	20240305	114600	120014790	2930	2930	2930	2925	333
435	20240305	114500	119039220	2925	2925	2925	2925	27
436	20240305	114400	118960245	2925	2930	2930	2925	142
437	20240305	114300	118544370	2925	2925	2925	2925	27
438	20240305	114200	118465395	2930	2930	2945	2930	503
439	20240305	114100	116989055	2925	2925	2925	2925	28
440	20240305	114000	116907155	2945	2925	2945	2925	236
441	20240305	113900	116214815	2925	2925	2925	2925	40
442	20240305	113800	116097815	2930	2930	2930	2930	100
443	20240305	113700	115804815	2925	2930	2930	2925	139
444	20240305	113600	115397730	2925	2925	2930	2925	134
445	20240305	113500	115005275	2925	2920	2925	2920	215
446	20240305	113400	114377410	2920	2925	2925	2920	209
447	20240305	113300	113767125	2915	2930	2930	2915	236
448	20240305	113200	113076125	2925	2930	2945	2915	7727
449	20240305	113100	90490990	2930	2930	2930	2930	45
450	20240305	113000	90359140	2930	2930	2930	2930	3261
451	20240305	112900	80804410	2930	2930	2935	2930	425
452	20240305	112800	79559135	2930	2935	2935	2930	129
453	20240305	112700	79180665	2930	2935	2935	2930	877
454	20240305	112600	76606885	2935	2935	2940	2935	61
455	20240305	112500	76427800	2935	2935	2935	2935	98
456	20240305	112400	76140170	2935	2935	2935	2935	60
457	20240305	112300	75964070	2935	2935	2935	2935	24
458	20240305	112200	75893630	2935	2930	2935	2930	152
459	20240305	112100	75448090	2935	2935	2940	2930	250
460	20240305	112000	74714345	2935	2940	2940	2935	630
461	20240305	111900	72862400	2935	2935	2940	2935	1052
462	20240305	111800	69774580	2945	2940	2945	2935	528
463	20240305	111700	68224380	2935	2935	2935	2935	35
464	20240305	111600	68121655	2935	2935	2935	2935	36
465	20240305	111500	68015995	2940	2940	2940	2940	166
466	20240305	111400	67527955	2935	2935	2935	2935	124
467	20240305	111300	67164015	2935	2935	2935	2935	65
468	20240305	111200	66973240	2935	2940	2940	2935	29
469	20240305	111100	66888110	2935	2935	2935	2935	137
470	20240305	111000	66486015	2935	2935	2935	2935	176
471	20240305	110900	65969455	2935	2935	2935	2935	24
472	20240305	110800	65899015	2935	2935	2935	2935	64
473	20240305	110700	65711175	2935	2935	2935	2935	88
474	20240305	110600	65452895	2935	2935	2935	2935	102
475	20240305	110500	65153525	2940	2935	2940	2935	25
476	20240305	110400	65080145	2935	2935	2935	2935	21
477	20240305	110300	65018510	2935	2935	2935	2935	115
478	20240305	110200	64680985	2945	2945	2945	2945	25
479	20240305	110100	64607360	2940	2935	2945	2935	131
480	20240305	110000	64221950	2935	2935	2935	2935	142
481	20240305	105900	63805180	2940	2935	2940	2935	28
482	20240305	105800	63722995	2935	2935	2935	2935	54
483	20240305	105700	63564505	2940	2940	2940	2940	0
484	20240305	105600	63564505	2940	2935	2940	2935	158
485	20240305	105500	63100725	2935	2935	2940	2935	64
486	20240305	105400	62912880	2935	2930	2935	2930	31
487	20240305	105300	62822030	2930	2930	2930	2930	25
488	20240305	105200	62748780	2930	2935	2935	2930	145
489	20240305	105100	62323920	2930	2930	2930	2930	20
490	20240305	105000	62265320	2930	2930	2930	2930	46
491	20240305	104900	62130540	2935	2935	2935	2930	101
492	20240305	104800	61834510	2940	2940	2940	2940	4
493	20240305	104700	61822750	2940	2935	2940	2935	25
494	20240305	104600	61749370	2935	2940	2940	2935	444
495	20240305	104500	60444175	2935	2930	2935	2930	189
496	20240305	104400	59890355	2930	2930	2930	2930	26
497	20240305	104300	59814175	2935	2935	2935	2935	18
498	20240305	104200	59761345	2935	2935	2935	2935	0
499	20240305	104100	59761345	2935	2935	2935	2930	209
500	20240305	104000	59148465	2935	2935	2935	2930	305
501	20240305	103900	58253760	2935	2935	2935	2935	1
502	20240305	103800	58250825	2930	2930	2930	2930	153
503	20240305	103700	57802535	2930	2930	2930	2930	21
504	20240305	103600	57741005	2935	2930	2935	2930	28
505	20240305	103500	57658940	2930	2930	2930	2930	43
506	20240305	103400	57532950	2930	2930	2930	2930	81
507	20240305	103300	57295620	2935	2930	2935	2930	88
508	20240305	103200	57037680	2930	2935	2935	2930	3143
509	20240305	103100	47813435	2935	2930	2935	2930	173
510	20240305	103000	47305795	2930	2930	2935	2930	279
511	20240305	102900	46487990	2950	2950	2950	2950	0
512	20240305	102800	46487990	2950	2935	2950	2935	341
513	20240305	102700	45482710	2930	2935	2935	2930	135
514	20240305	102600	45086675	2935	2935	2935	2935	441
515	20240305	102500	43792340	2935	2935	2935	2935	45
516	20240305	102400	43660265	2935	2935	2935	2935	27
517	20240305	102300	43581020	2935	2930	2935	2930	124
518	20240305	102200	43217685	2930	2930	2930	2930	62
519	20240305	102100	43036025	2935	2935	2935	2935	24
520	20240305	102000	42965585	2935	2940	2940	2935	668
521	20240305	101900	41002160	2935	2935	2935	2935	108
522	20240305	101800	40685180	2935	2935	2940	2935	60
523	20240305	101700	40508980	2935	2930	2935	2930	365
524	20240305	101600	39438050	2930	2930	2930	2930	109
525	20240305	101500	39118680	2935	2935	2935	2935	166
526	20240305	101400	38631470	2935	2935	2935	2935	0
527	20240305	101300	38631470	2935	2935	2935	2935	5
528	20240305	101200	38616795	2930	2935	2935	2930	146
529	20240305	101100	38188965	2935	2930	2935	2930	45
530	20240305	101000	38057045	2930	2930	2930	2930	168
531	20240305	100900	37564805	2930	2935	2935	2930	35
532	20240305	100800	37462240	2930	2935	2935	2930	167
533	20240305	100700	36972570	2935	2935	2935	2935	13
534	20240305	100600	36934415	2935	2935	2935	2930	169
535	20240305	100500	36439015	2930	2930	2935	2930	113
536	20240305	100400	36107905	2930	2930	2930	2930	63
537	20240305	100300	35923315	2935	2935	2935	2935	23
538	20240305	100200	35855810	2935	2930	2935	2930	268
539	20240305	100100	35070045	2930	2935	2940	2930	125
540	20240305	100000	34703595	2940	2935	2940	2930	864
541	20240305	095900	32170045	2935	2935	2935	2935	72
542	20240305	095800	31958725	2940	2935	2940	2935	35
543	20240305	095700	31855925	2940	2935	2940	2935	116
544	20240305	095600	31515435	2935	2935	2935	2935	23
545	20240305	095500	31447930	2935	2935	2935	2935	45
546	20240305	095400	31315855	2935	2940	2940	2935	161
547	20240305	095300	30843310	2935	2935	2935	2935	23
548	20240305	095200	30775805	2940	2940	2940	2940	110
549	20240305	095100	30452405	2935	2940	2940	2935	3739
550	20240305	095000	19466260	2940	2945	2945	2940	1272
551	20240305	094900	15720900	2945	2945	2945	2945	227
552	20240305	094800	15052385	2945	2945	2945	2945	23
553	20240305	094700	14984650	2945	2945	2945	2945	0
554	20240305	094600	14984650	2945	2945	2945	2945	166
555	20240305	094500	14495780	2950	2950	2950	2950	0
556	20240305	094400	14495780	2950	2950	2950	2950	36
557	20240305	094300	14389580	2950	2950	2950	2950	0
558	20240305	094200	14389580	2950	2950	2950	2950	33
559	20240305	094100	14292230	2950	2950	2950	2950	11
560	20240305	094000	14259780	2950	2950	2950	2950	13
561	20240305	093900	14221430	2950	2950	2950	2945	18
562	20240305	093800	14168370	2950	2950	2950	2950	1
563	20240305	093700	14165420	2950	2950	2950	2950	5
564	20240305	093600	14150670	2950	2950	2950	2950	0
565	20240305	093500	14150670	2950	2950	2950	2950	0
566	20240305	093400	14150670	2950	2950	2950	2950	0
567	20240305	093300	14150670	2950	2950	2950	2950	0
568	20240305	093200	14150670	2950	2945	2950	2945	2
569	20240305	093100	14144775	2950	2950	2950	2950	6
570	20240305	093000	14127075	2950	2950	2950	2950	0
571	20240305	092900	14127075	2950	2950	2950	2950	0
572	20240305	092800	14127075	2950	2950	2950	2950	1
573	20240305	092700	14124125	2950	2950	2950	2950	33
574	20240305	092600	14026775	2950	2950	2950	2950	1
575	20240305	092500	14023825	2945	2945	2945	2945	22
576	20240305	092400	13959035	2950	2950	2950	2950	0
577	20240305	092300	13959035	2950	2950	2950	2950	0
578	20240305	092200	13959035	2950	2950	2950	2950	1
579	20240305	092100	13956085	2950	2950	2950	2950	2
580	20240305	092000	13950185	2950	2950	2950	2950	570
581	20240305	091900	12268685	2945	2945	2945	2945	10
582	20240305	091800	12239235	2945	2950	2950	2945	29
583	20240305	091700	12153785	2950	2950	2950	2950	0
584	20240305	091600	12153785	2950	2950	2950	2950	0
585	20240305	091500	12153785	2950	2950	2950	2950	166
586	20240305	091400	11664085	2945	2945	2945	2945	0
587	20240305	091300	11664085	2945	2945	2945	2945	0
588	20240305	091200	11664085	2945	2945	2945	2945	18
589	20240305	091100	11611075	2945	2950	2950	2945	743
590	20240305	091000	9419545	2950	2950	2950	2950	125
591	20240305	090900	9050795	2950	2950	2950	2950	216
592	20240305	090800	8413595	2945	2945	2945	2945	0
593	20240305	090700	8413595	2945	2945	2945	2945	0
594	20240305	090600	8413595	2945	2945	2945	2945	2166
595	20240305	090500	2034725	2945	2940	2945	2940	9
596	20240305	090400	2008230	2945	2945	2945	2945	1
597	20240305	090300	2005285	2945	2945	2945	2945	7
598	20240305	090200	1984670	2940	2940	2940	2940	0
599	20240305	090100	1984670	2940	2940	2940	2940	22
600	20240305	090000	1919990	2945	2945	2945	2940	652