KissMeData/037030/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	191900	352080225	2950	2950	2950	2950	824
3	20240305	191800	352080225	2950	2950	2950	2950	0
4	20240305	191700	352080225	2950	2950	2950	2950	0
5	20240305	191600	352080225	2950	2950	2950	2950	0
6	20240305	191500	352080225	2950	2950	2950	2950	0
7	20240305	191400	352080225	2950	2950	2950	2950	0
8	20240305	191300	352080225	2950	2950	2950	2950	0
9	20240305	191200	352080225	2950	2950	2950	2950	0
10	20240305	191100	352080225	2950	2950	2950	2950	0
11	20240305	191000	352080225	2950	2950	2950	2950	0
12	20240305	190900	352080225	2950	2950	2950	2950	0
13	20240305	190800	352080225	2950	2950	2950	2950	0
14	20240305	190700	352080225	2950	2950	2950	2950	0
15	20240305	190600	352080225	2950	2950	2950	2950	0
16	20240305	190500	352080225	2950	2950	2950	2950	0
17	20240305	190400	352080225	2950	2950	2950	2950	0
18	20240305	190300	352080225	2950	2950	2950	2950	0
19	20240305	190200	352080225	2950	2950	2950	2950	0
20	20240305	190100	352080225	2950	2950	2950	2950	0
21	20240305	190000	352080225	2950	2950	2950	2950	0
22	20240305	185900	352080225	2950	2950	2950	2950	0
23	20240305	185800	352080225	2950	2950	2950	2950	0
24	20240305	185700	352080225	2950	2950	2950	2950	0
25	20240305	185600	352080225	2950	2950	2950	2950	0
26	20240305	185500	352080225	2950	2950	2950	2950	0
27	20240305	185400	352080225	2950	2950	2950	2950	0
28	20240305	185300	352080225	2950	2950	2950	2950	0
29	20240305	185200	352080225	2950	2950	2950	2950	0
30	20240305	185100	352080225	2950	2950	2950	2950	0
31	20240305	185000	352080225	2950	2950	2950	2950	0
32	20240305	184900	352080225	2950	2950	2950	2950	824
33	20240305	184800	352080225	2950	2950	2950	2950	0
34	20240305	184700	352080225	2950	2950	2950	2950	0
35	20240305	184600	352080225	2950	2950	2950	2950	0
36	20240305	184500	352080225	2950	2950	2950	2950	0
37	20240305	184400	352080225	2950	2950	2950	2950	0
38	20240305	184300	352080225	2950	2950	2950	2950	0
39	20240305	184200	352080225	2950	2950	2950	2950	0
40	20240305	184100	352080225	2950	2950	2950	2950	0
41	20240305	184000	352080225	2950	2950	2950	2950	0
42	20240305	183900	352080225	2950	2950	2950	2950	0
43	20240305	183800	352080225	2950	2950	2950	2950	0
44	20240305	183700	352080225	2950	2950	2950	2950	0
45	20240305	183600	352080225	2950	2950	2950	2950	0
46	20240305	183500	352080225	2950	2950	2950	2950	0
47	20240305	183400	352080225	2950	2950	2950	2950	0
48	20240305	183300	352080225	2950	2950	2950	2950	0
49	20240305	183200	352080225	2950	2950	2950	2950	0
50	20240305	183100	352080225	2950	2950	2950	2950	0
51	20240305	183000	352080225	2950	2950	2950	2950	0
52	20240305	182900	352080225	2950	2950	2950	2950	0
53	20240305	182800	352080225	2950	2950	2950	2950	0
54	20240305	182700	352080225	2950	2950	2950	2950	0
55	20240305	182600	352080225	2950	2950	2950	2950	0
56	20240305	182500	352080225	2950	2950	2950	2950	0
57	20240305	182400	352080225	2950	2950	2950	2950	0
58	20240305	182300	352080225	2950	2950	2950	2950	0
59	20240305	182200	352080225	2950	2950	2950	2950	0
60	20240305	182100	352080225	2950	2950	2950	2950	0
61	20240305	182000	352080225	2950	2950	2950	2950	0
62	20240305	181900	352080225	2950	2950	2950	2950	824
63	20240305	181800	352080225	2950	2950	2950	2950	0
64	20240305	181700	352080225	2950	2950	2950	2950	0
65	20240305	181600	352080225	2950	2950	2950	2950	0
66	20240305	181500	352080225	2950	2950	2950	2950	0
67	20240305	181400	352080225	2950	2950	2950	2950	0
68	20240305	181300	352080225	2950	2950	2950	2950	0
69	20240305	181200	352080225	2950	2950	2950	2950	0
70	20240305	181100	352080225	2950	2950	2950	2950	0
71	20240305	181000	352080225	2950	2950	2950	2950	0
72	20240305	180900	352080225	2950	2950	2950	2950	0
73	20240305	180800	352080225	2950	2950	2950	2950	0
74	20240305	180700	352080225	2950	2950	2950	2950	0
75	20240305	180600	352080225	2950	2950	2950	2950	0
76	20240305	180500	352080225	2950	2950	2950	2950	0
77	20240305	180400	352080225	2950	2950	2950	2950	0
78	20240305	180300	352080225	2950	2950	2950	2950	0
79	20240305	180200	352080225	2950	2950	2950	2950	0
80	20240305	180100	352080225	2950	2950	2950	2950	0
81	20240305	180000	352080225	2950	2950	2950	2950	0
82	20240305	175900	352080225	2950	2950	2950	2950	0
83	20240305	175800	352080225	2950	2950	2950	2950	0
84	20240305	175700	352080225	2950	2950	2950	2950	0
85	20240305	175600	352080225	2950	2950	2950	2950	0
86	20240305	175500	352080225	2950	2950	2950	2950	0
87	20240305	175400	352080225	2950	2950	2950	2950	0
88	20240305	175300	352080225	2950	2950	2950	2950	0
89	20240305	175200	352080225	2950	2950	2950	2950	0
90	20240305	175100	352080225	2950	2950	2950	2950	0
91	20240305	175000	352080225	2950	2950	2950	2950	0
92	20240305	174900	352080225	2950	2950	2950	2950	824
93	20240305	174800	352080225	2950	2950	2950	2950	0
94	20240305	174700	352080225	2950	2950	2950	2950	0
95	20240305	174600	352080225	2950	2950	2950	2950	0
96	20240305	174500	352080225	2950	2950	2950	2950	0
97	20240305	174400	352080225	2950	2950	2950	2950	0
98	20240305	174300	352080225	2950	2950	2950	2950	0
99	20240305	174200	352080225	2950	2950	2950	2950	0
100	20240305	174100	352080225	2950	2950	2950	2950	0
101	20240305	174000	352080225	2950	2950	2950	2950	0
102	20240305	173900	352080225	2950	2950	2950	2950	0
103	20240305	173800	352080225	2950	2950	2950	2950	0
104	20240305	173700	352080225	2950	2950	2950	2950	0
105	20240305	173600	352080225	2950	2950	2950	2950	0
106	20240305	173500	352080225	2950	2950	2950	2950	0
107	20240305	173400	352080225	2950	2950	2950	2950	0
108	20240305	173300	352080225	2950	2950	2950	2950	0
109	20240305	173200	352080225	2950	2950	2950	2950	0
110	20240305	173100	352080225	2950	2950	2950	2950	0
111	20240305	173000	352080225	2950	2950	2950	2950	0
112	20240305	172900	352080225	2950	2950	2950	2950	0
113	20240305	172800	352080225	2950	2950	2950	2950	0
114	20240305	172700	352080225	2950	2950	2950	2950	0
115	20240305	172600	352080225	2950	2950	2950	2950	0
116	20240305	172500	352080225	2950	2950	2950	2950	0
117	20240305	172400	352080225	2950	2950	2950	2950	0
118	20240305	172300	352080225	2950	2950	2950	2950	0
119	20240305	172200	352080225	2950	2950	2950	2950	0
120	20240305	172100	352080225	2950	2950	2950	2950	0
121	20240305	172000	352080225	2950	2950	2950	2950	0
122	20240305	171900	352080225	2950	2950	2950	2950	824
123	20240305	171800	352080225	2950	2950	2950	2950	0
124	20240305	171700	352080225	2950	2950	2950	2950	0
125	20240305	171600	352080225	2950	2950	2950	2950	0
126	20240305	171500	352080225	2950	2950	2950	2950	0
127	20240305	171400	352080225	2950	2950	2950	2950	0
128	20240305	171300	352080225	2950	2950	2950	2950	0
129	20240305	171200	352080225	2950	2950	2950	2950	0
130	20240305	171100	352080225	2950	2950	2950	2950	0
131	20240305	171000	352080225	2950	2950	2950	2950	0
132	20240305	170900	352080225	2950	2950	2950	2950	0
133	20240305	170800	352080225	2950	2950	2950	2950	0
134	20240305	170700	352080225	2950	2950	2950	2950	0
135	20240305	170600	352080225	2950	2950	2950	2950	0
136	20240305	170500	352080225	2950	2950	2950	2950	0
137	20240305	170400	352080225	2950	2950	2950	2950	0
138	20240305	170300	352080225	2950	2950	2950	2950	0
139	20240305	170200	352080225	2950	2950	2950	2950	0
140	20240305	170100	352080225	2950	2950	2950	2950	0
141	20240305	170000	352080225	2950	2950	2950	2950	0
142	20240305	165900	352080225	2950	2950	2950	2950	0
143	20240305	165800	352080225	2950	2950	2950	2950	0
144	20240305	165700	352080225	2950	2950	2950	2950	0
145	20240305	165600	352080225	2950	2950	2950	2950	0
146	20240305	165500	352080225	2950	2950	2950	2950	0
147	20240305	165400	352080225	2950	2950	2950	2950	0
148	20240305	165300	352080225	2950	2950	2950	2950	0
149	20240305	165200	352080225	2950	2950	2950	2950	0
150	20240305	165100	352080225	2950	2950	2950	2950	0
151	20240305	165000	352080225	2950	2950	2950	2950	0
152	20240305	164900	352080225	2950	2950	2950	2950	824
153	20240305	164800	352080225	2950	2950	2950	2950	0
154	20240305	164700	352080225	2950	2950	2950	2950	0
155	20240305	164600	352080225	2950	2950	2950	2950	0
156	20240305	164500	352080225	2950	2950	2950	2950	0
157	20240305	164400	352080225	2950	2950	2950	2950	0
158	20240305	164300	352080225	2950	2950	2950	2950	0
159	20240305	164200	352080225	2950	2950	2950	2950	0
160	20240305	164100	352080225	2950	2950	2950	2950	0
161	20240305	164000	352080225	2950	2950	2950	2950	0
162	20240305	163900	352080225	2950	2950	2950	2950	0
163	20240305	163800	352080225	2950	2950	2950	2950	0
164	20240305	163700	352080225	2950	2950	2950	2950	0
165	20240305	163600	352080225	2950	2950	2950	2950	0
166	20240305	163500	352080225	2950	2950	2950	2950	0
167	20240305	163400	352080225	2950	2950	2950	2950	0
168	20240305	163300	352080225	2950	2950	2950	2950	0
169	20240305	163200	352080225	2950	2950	2950	2950	0
170	20240305	163100	352080225	2950	2950	2950	2950	0
171	20240305	163000	352080225	2950	2950	2950	2950	0
172	20240305	162900	352080225	2950	2950	2950	2950	0
173	20240305	162800	352080225	2950	2950	2950	2950	0
174	20240305	162700	352080225	2950	2950	2950	2950	0
175	20240305	162600	352080225	2950	2950	2950	2950	0
176	20240305	162500	352080225	2950	2950	2950	2950	0
177	20240305	162400	352080225	2950	2950	2950	2950	0
178	20240305	162300	352080225	2950	2950	2950	2950	0
179	20240305	162200	352080225	2950	2950	2950	2950	0
180	20240305	162100	352080225	2950	2950	2950	2950	0
181	20240305	162000	352080225	2950	2950	2950	2950	0
182	20240305	161900	352080225	2950	2950	2950	2950	824
183	20240305	161800	352080225	2950	2950	2950	2950	0
184	20240305	161700	352080225	2950	2950	2950	2950	0
185	20240305	161600	352080225	2950	2950	2950	2950	0
186	20240305	161500	352080225	2950	2950	2950	2950	0
187	20240305	161400	352080225	2950	2950	2950	2950	0
188	20240305	161300	352080225	2950	2950	2950	2950	0
189	20240305	161200	352080225	2950	2950	2950	2950	0
190	20240305	161100	352080225	2950	2950	2950	2950	0
191	20240305	161000	352080225	2950	2950	2950	2950	0
192	20240305	160900	352080225	2950	2950	2950	2950	0
193	20240305	160800	352080225	2950	2950	2950	2950	0
194	20240305	160700	352080225	2950	2950	2950	2950	0
195	20240305	160600	352080225	2950	2950	2950	2950	0
196	20240305	160500	352080225	2950	2950	2950	2950	0
197	20240305	160400	352080225	2950	2950	2950	2950	0
198	20240305	160300	352080225	2950	2950	2950	2950	0
199	20240305	160200	352080225	2950	2950	2950	2950	0
200	20240305	160100	352080225	2950	2950	2950	2950	0
201	20240305	160000	352080225	2950	2950	2950	2950	0
202	20240305	155900	352080225	2950	2950	2950	2950	0
203	20240305	155800	352080225	2950	2950	2950	2950	0
204	20240305	155700	352080225	2950	2950	2950	2950	0
205	20240305	155600	352080225	2950	2950	2950	2950	0
206	20240305	155500	352080225	2950	2950	2950	2950	0
207	20240305	155400	352080225	2950	2950	2950	2950	0
208	20240305	155300	352080225	2950	2950	2950	2950	0
209	20240305	155200	352080225	2950	2950	2950	2950	0
210	20240305	155100	352080225	2950	2950	2950	2950	0
211	20240305	155000	352080225	2950	2950	2950	2950	0
212	20240305	154900	352080225	2950	2950	2950	2950	824
213	20240305	154800	352080225	2950	2950	2950	2950	0
214	20240305	154700	352080225	2950	2950	2950	2950	0
215	20240305	154600	352080225	2950	2950	2950	2950	0
216	20240305	154500	352080225	2950	2950	2950	2950	0
217	20240305	154400	352080225	2950	2950	2950	2950	0
218	20240305	154300	352080225	2950	2950	2950	2950	0
219	20240305	154200	352080225	2950	2950	2950	2950	0
220	20240305	154100	352080225	2950	2950	2950	2950	0
221	20240305	154000	352080225	2950	2950	2950	2950	0
222	20240305	153900	352080225	2950	2950	2950	2950	0
223	20240305	153800	352080225	2950	2950	2950	2950	0
224	20240305	153700	352080225	2950	2950	2950	2950	0
225	20240305	153600	352080225	2950	2950	2950	2950	0
226	20240305	153500	352080225	2950	2950	2950	2950	0
227	20240305	153400	352080225	2950	2950	2950	2950	0
228	20240305	153300	352080225	2950	2950	2950	2950	0
229	20240305	153200	352080225	2950	2950	2950	2950	0
230	20240305	153100	352080225	2950	2950	2950	2950	0
231	20240305	153000	352080225	2950	2950	2950	2950	824
232	20240305	152900	349649425	2945	2945	2945	2945	0
233	20240305	152800	349649425	2945	2945	2945	2945	0
234	20240305	152700	349649425	2945	2945	2945	2945	0
235	20240305	152600	349649425	2945	2945	2945	2945	0
236	20240305	152500	349649425	2945	2945	2945	2945	0
237	20240305	152400	349649425	2945	2945	2945	2945	0
238	20240305	152300	349649425	2945	2945	2945	2945	0
239	20240305	152200	349649425	2945	2945	2945	2945	0
240	20240305	152100	349649425	2945	2945	2945	2945	0
241	20240305	152000	349649425	2945	2945	2945	2945	0
242	20240305	151900	349649425	2945	2945	2945	2945	3
243	20240305	151800	349640590	2930	2930	2930	2930	0
244	20240305	151700	349640590	2930	2930	2930	2930	300
245	20240305	151600	348761590	2930	2940	2950	2930	321
246	20240305	151500	347819810	2935	2950	2950	2935	401
247	20240305	151400	346642860	2940	2945	2950	2940	754
248	20240305	151300	344426055	2940	2945	2945	2940	180
249	20240305	151200	343896355	2945	2945	2945	2940	1234
250	20240305	151100	340267415	2945	2935	2945	2935	123
251	20240305	151000	339906400	2935	2935	2935	2935	51
252	20240305	150900	339756715	2935	2930	2935	2930	87
253	20240305	150800	339501375	2930	2930	2930	2930	0
254	20240305	150700	339501375	2930	2930	2930	2930	107
255	20240305	150600	339187865	2935	2935	2935	2935	0
256	20240305	150500	339187865	2935	2935	2935	2935	0
257	20240305	150400	339187865	2935	2930	2935	2930	1018
258	20240305	150300	336205120	2935	2940	2940	2930	5077
259	20240305	150200	321308275	2945	2945	2945	2945	0
260	20240305	150100	321308275	2945	2945	2945	2940	351
261	20240305	150000	320276015	2940	2940	2940	2940	172
262	20240305	145900	319770335	2940	2940	2940	2940	2
263	20240305	145800	319764455	2945	2940	2945	2935	7
264	20240305	145700	319743875	2940	2940	2940	2940	113
265	20240305	145600	319411655	2935	2935	2935	2935	0
266	20240305	145500	319411655	2935	2935	2935	2935	0
267	20240305	145400	319411655	2935	2935	2935	2935	0
268	20240305	145300	319411655	2935	2935	2935	2935	0
269	20240305	145200	319411655	2935	2935	2935	2935	851
270	20240305	145100	316913970	2940	2940	2940	2935	421
271	20240305	145000	315678290	2940	2940	2940	2940	10
272	20240305	144900	315648890	2940	2940	2940	2940	1
273	20240305	144800	315645950	2940	2940	2940	2940	0
274	20240305	144700	315645950	2940	2940	2940	2940	10
275	20240305	144600	315616550	2940	2940	2940	2940	185
276	20240305	144500	315072650	2940	2940	2940	2940	2
277	20240305	144400	315066770	2940	2940	2940	2940	0
278	20240305	144300	315066770	2940	2940	2940	2940	0
279	20240305	144200	315066770	2940	2940	2940	2940	17
280	20240305	144100	315016790	2940	2940	2940	2940	34
281	20240305	144000	314916830	2940	2940	2940	2940	1
282	20240305	143900	314913890	2935	2935	2935	2935	0
283	20240305	143800	314913890	2935	2935	2935	2935	1032
284	20240305	143700	311884970	2940	2935	2940	2935	3502
285	20240305	143600	301606595	2935	2935	2935	2935	0
286	20240305	143500	301606595	2935	2935	2935	2935	634
287	20240305	143400	299745805	2940	2940	2940	2940	0
288	20240305	143300	299745805	2940	2940	2940	2940	0
289	20240305	143200	299745805	2940	2940	2940	2940	0
290	20240305	143100	299745805	2940	2940	2940	2940	0
291	20240305	143000	299745805	2940	2940	2940	2940	20
292	20240305	142900	299687005	2940	2940	2940	2940	0
293	20240305	142800	299687005	2940	2940	2940	2940	4
294	20240305	142700	299675245	2940	2940	2940	2935	24
295	20240305	142600	299604770	2940	2940	2940	2940	0
296	20240305	142500	299604770	2940	2940	2940	2940	0
297	20240305	142400	299604770	2940	2940	2940	2940	0
298	20240305	142300	299604770	2940	2940	2940	2940	5
299	20240305	142200	299590070	2940	2940	2940	2940	0
300	20240305	142100	299590070	2940	2940	2940	2940	0
301	20240305	142000	299590070	2940	2940	2940	2940	107
302	20240305	141900	299275490	2940	2940	2940	2940	1
303	20240305	141800	299272550	2940	2940	2940	2940	47
304	20240305	141700	299134370	2935	2935	2935	2935	0
305	20240305	141600	299134370	2935	2935	2935	2935	342
306	20240305	141500	298130600	2935	2935	2935	2935	0
307	20240305	141400	298130600	2935	2935	2935	2935	102
308	20240305	141300	297831230	2935	2935	2935	2935	0
309	20240305	141200	297831230	2935	2935	2935	2935	0
310	20240305	141100	297831230	2935	2935	2935	2935	72
311	20240305	141000	297619910	2935	2935	2935	2935	0
312	20240305	140900	297619910	2935	2935	2935	2935	4
313	20240305	140800	297608170	2930	2930	2930	2930	0
314	20240305	140700	297608170	2930	2930	2930	2930	200
315	20240305	140600	297022170	2925	2935	2935	2925	4053
316	20240305	140500	285142590	2940	2940	2940	2940	5
317	20240305	140400	285127890	2940	2935	2945	2935	405
318	20240305	140300	283938185	2935	2935	2935	2935	50
319	20240305	140200	283791435	2950	2950	2950	2950	5
320	20240305	140100	283776685	2950	2935	2950	2935	37
321	20240305	140000	283668075	2950	2950	2950	2950	400
322	20240305	135900	282488075	2945	2945	2945	2945	0
323	20240305	135800	282488075	2945	2945	2945	2945	0
324	20240305	135700	282488075	2945	2945	2945	2945	0
325	20240305	135600	282488075	2945	2945	2945	2945	0
326	20240305	135500	282488075	2945	2940	2945	2940	2618
327	20240305	135400	274788655	2950	2950	2950	2950	0
328	20240305	135300	274788655	2950	2950	2950	2950	0
329	20240305	135200	274788655	2950	2950	2950	2950	1
330	20240305	135100	274785705	2945	2945	2945	2945	6
331	20240305	135000	274768035	2945	2945	2945	2945	423
332	20240305	134900	273522300	2950	2950	2950	2950	0
333	20240305	134800	273522300	2950	2950	2950	2950	0
334	20240305	134700	273522300	2950	2950	2950	2950	0
335	20240305	134600	273522300	2950	2950	2950	2950	0
336	20240305	134500	273522300	2950	2950	2950	2950	0
337	20240305	134400	273522300	2950	2950	2950	2950	2
338	20240305	134300	273516400	2945	2950	2950	2945	103
339	20240305	134200	273213050	2945	2945	2945	2945	0
340	20240305	134100	273213050	2945	2940	2945	2940	249
341	20240305	134000	272480590	2945	2945	2945	2945	276
342	20240305	133900	271667770	2945	2945	2945	2945	722
343	20240305	133800	269541480	2945	2945	2945	2945	0
344	20240305	133700	269541480	2945	2945	2945	2945	0
345	20240305	133600	269541480	2945	2945	2945	2945	0
346	20240305	133500	269541480	2945	2945	2945	2940	512
347	20240305	133400	268033690	2950	2945	2950	2945	533
348	20240305	133300	266461505	2945	2940	2945	2940	1654
349	20240305	133200	261590595	2940	2940	2940	2940	0
350	20240305	133100	261590595	2940	2940	2940	2940	0
351	20240305	133000	261590595	2940	2940	2940	2940	3
352	20240305	132900	261581775	2945	2945	2945	2945	0
353	20240305	132800	261581775	2945	2945	2945	2945	0
354	20240305	132700	261581775	2945	2945	2945	2945	1
355	20240305	132600	261578830	2945	2945	2945	2945	9
356	20240305	132500	261552325	2945	2945	2945	2945	191
357	20240305	132400	260989830	2945	2945	2945	2945	644
358	20240305	132300	259093250	2945	2945	2945	2945	0
359	20240305	132200	259093250	2945	2945	2945	2945	756
360	20240305	132100	256866830	2950	2950	2950	2950	0
361	20240305	132000	256866830	2950	2950	2950	2950	0
362	20240305	131900	256866830	2950	2950	2950	2950	0
363	20240305	131800	256866830	2950	2950	2950	2950	0
364	20240305	131700	256866830	2950	2950	2950	2950	0
365	20240305	131600	256866830	2950	2950	2950	2950	2
366	20240305	131500	256860930	2950	2945	2950	2945	1364
367	20240305	131400	252843785	2950	2950	2950	2950	0
368	20240305	131300	252843785	2950	2950	2950	2950	0
369	20240305	131200	252843785	2950	2950	2950	2950	3
370	20240305	131100	252834935	2955	2955	2955	2955	0
371	20240305	131000	252834935	2955	2955	2955	2955	0
372	20240305	130900	252834935	2955	2955	2955	2955	0
373	20240305	130800	252834935	2955	2955	2955	2955	0
374	20240305	130700	252834935	2955	2955	2955	2955	0
375	20240305	130600	252834935	2955	2955	2955	2955	1
376	20240305	130500	252831980	2950	2950	2950	2950	0
377	20240305	130400	252831980	2950	2950	2950	2950	96
378	20240305	130300	252548780	2960	2960	2960	2960	0
379	20240305	130200	252548780	2960	2960	2960	2960	0
380	20240305	130100	252548780	2960	2960	2960	2960	0
381	20240305	130000	252548780	2960	2960	2960	2960	0
382	20240305	125900	252548780	2960	2960	2960	2960	0
383	20240305	125800	252548780	2960	2960	2960	2960	0
384	20240305	125700	252548780	2960	2960	2960	2960	0
385	20240305	125600	252548780	2960	2960	2960	2960	0
386	20240305	125500	252548780	2960	2960	2960	2960	0
387	20240305	125400	252548780	2960	2960	2960	2960	26
388	20240305	125300	252471820	2960	2960	2960	2960	0
389	20240305	125200	252471820	2960	2945	2960	2945	2
390	20240305	125100	252465915	2960	2960	2960	2960	0
391	20240305	125000	252465915	2960	2960	2960	2960	0
392	20240305	124900	252465915	2960	2960	2960	2960	0
393	20240305	124800	252465915	2960	2955	2960	2955	201
394	20240305	124700	251871955	2945	2950	2955	2940	1408
395	20240305	124600	247724720	2955	2955	2955	2955	0
396	20240305	124500	247724720	2955	2955	2955	2955	0
397	20240305	124400	247724720	2955	2955	2955	2955	0
398	20240305	124300	247724720	2955	2955	2955	2955	0
399	20240305	124200	247724720	2955	2950	2955	2950	1924
400	20240305	124100	242048910	2950	2950	2950	2950	7
401	20240305	124000	242028260	2950	2950	2950	2950	1
402	20240305	123900	242025310	2945	2945	2945	2945	0
403	20240305	123800	242025310	2945	2950	2950	2945	45
404	20240305	123700	241892780	2955	2955	2955	2955	0
405	20240305	123600	241892780	2955	2950	2955	2950	2
406	20240305	123500	241886875	2945	2945	2945	2945	1
407	20240305	123400	241883930	2945	2945	2945	2945	21
408	20240305	123300	241822085	2945	2945	2945	2945	30
409	20240305	123200	241733735	2945	2945	2945	2945	1000
410	20240305	123100	238788735	2945	2945	2945	2945	5
411	20240305	123000	238774010	2945	2945	2945	2945	0
412	20240305	122900	238774010	2945	2945	2945	2945	0
413	20240305	122800	238774010	2945	2945	2945	2945	0
414	20240305	122700	238774010	2945	2945	2945	2945	0
415	20240305	122600	238774010	2945	2945	2945	2945	12
416	20240305	122500	238738670	2945	2945	2945	2945	0
417	20240305	122400	238738670	2945	2945	2945	2945	362
418	20240305	122300	237672580	2940	2940	2940	2940	0
419	20240305	122200	237672580	2940	2940	2940	2940	0
420	20240305	122100	237672580	2940	2940	2940	2940	0
421	20240305	122000	237672580	2940	2940	2940	2940	0
422	20240305	121900	237672580	2940	2940	2940	2940	10
423	20240305	121800	237643180	2945	2945	2945	2945	0
424	20240305	121700	237643180	2945	2945	2945	2945	0
425	20240305	121600	237643180	2945	2945	2945	2945	0
426	20240305	121500	237643180	2945	2945	2945	2945	2
427	20240305	121400	237637290	2935	2935	2935	2935	0
428	20240305	121300	237637290	2935	2935	2935	2935	0
429	20240305	121200	237637290	2935	2935	2935	2935	201
430	20240305	121100	237047355	2955	2955	2955	2955	0
431	20240305	121000	237047355	2955	2955	2955	2955	0
432	20240305	120900	237047355	2955	2955	2955	2955	0
433	20240305	120800	237047355	2955	2955	2955	2955	0
434	20240305	120700	237047355	2955	2945	2955	2945	5
435	20240305	120600	237032620	2945	2945	2945	2945	0
436	20240305	120500	237032620	2945	2940	2945	2940	3
437	20240305	120400	237023790	2940	2940	2940	2940	1
438	20240305	120300	237020850	2940	2940	2940	2940	10
439	20240305	120200	236991450	2940	2940	2940	2940	1
440	20240305	120100	236988510	2940	2935	2940	2935	117
441	20240305	120000	236645110	2935	2935	2935	2935	0
442	20240305	115900	236645110	2935	2935	2935	2935	32
443	20240305	115800	236551190	2935	2935	2935	2935	326
444	20240305	115700	235594380	2935	2935	2935	2935	0
445	20240305	115600	235594380	2935	2935	2935	2935	0
446	20240305	115500	235594380	2935	2935	2935	2935	0
447	20240305	115400	235594380	2935	2940	2940	2935	23
448	20240305	115300	235526835	2940	2940	2940	2940	20
449	20240305	115200	235468035	2935	2930	2935	2930	53
450	20240305	115100	235312680	2935	2935	2935	2935	0
451	20240305	115000	235312680	2935	2935	2935	2935	1
452	20240305	114900	235309745	2930	2930	2930	2930	0
453	20240305	114800	235309745	2930	2930	2930	2930	0
454	20240305	114700	235309745	2930	2930	2930	2930	0
455	20240305	114600	235309745	2930	2930	2930	2930	0
456	20240305	114500	235309745	2930	2930	2930	2930	0
457	20240305	114400	235309745	2930	2930	2930	2930	0
458	20240305	114300	235309745	2930	2930	2930	2930	0
459	20240305	114200	235309745	2930	2930	2930	2930	0
460	20240305	114100	235309745	2930	2930	2930	2930	0
461	20240305	114000	235309745	2930	2930	2930	2930	0
462	20240305	113900	235309745	2930	2930	2930	2930	100
463	20240305	113800	235016745	2930	2930	2930	2930	0
464	20240305	113700	235016745	2930	2930	2930	2930	0
465	20240305	113600	235016745	2930	2935	2935	2930	29
466	20240305	113500	234931770	2935	2935	2935	2935	0
467	20240305	113400	234931770	2935	2935	2935	2935	0
468	20240305	113300	234931770	2935	2935	2935	2935	0
469	20240305	113200	234931770	2935	2935	2935	2935	8
470	20240305	113100	234908290	2935	2935	2935	2935	0
471	20240305	113000	234908290	2935	2935	2935	2935	0
472	20240305	112900	234908290	2935	2935	2935	2935	0
473	20240305	112800	234908290	2935	2935	2935	2935	0
474	20240305	112700	234908290	2935	2940	2940	2935	853
475	20240305	112600	232404645	2960	2960	2960	2960	0
476	20240305	112500	232404645	2960	2960	2960	2960	0
477	20240305	112400	232404645	2960	2960	2960	2960	0
478	20240305	112300	232404645	2960	2960	2960	2960	1
479	20240305	112200	232401685	2940	2940	2940	2940	1099
480	20240305	112100	229170625	2960	2960	2960	2960	0
481	20240305	112000	229170625	2960	2960	2960	2960	1
482	20240305	111900	229167665	2960	2960	2960	2960	0
483	20240305	111800	229167665	2960	2955	2970	2945	300
484	20240305	111700	228281710	2960	2945	2960	2945	310
485	20240305	111600	227367260	2970	2945	2970	2940	2004
486	20240305	111500	221428765	2945	2945	2970	2930	5073
487	20240305	111400	206386455	2930	2930	2930	2930	32
488	20240305	111300	206292695	2945	2945	2945	2945	0
489	20240305	111200	206292695	2945	2945	2945	2945	1
490	20240305	111100	206289750	2925	2940	2940	2925	2889
491	20240305	111000	197796915	2940	2940	2940	2940	0
492	20240305	110900	197796915	2940	2940	2940	2940	0
493	20240305	110800	197796915	2940	2930	2940	2930	7166
494	20240305	110700	176781780	2925	2925	2925	2925	0
495	20240305	110600	176781780	2925	2925	2925	2925	1
496	20240305	110500	176778855	2925	2925	2925	2925	0
497	20240305	110400	176778855	2925	2925	2925	2925	300
498	20240305	110300	175901355	2925	2925	2925	2925	890
499	20240305	110200	173298105	2930	2930	2930	2930	0
500	20240305	110100	173298105	2930	2930	2930	2930	68
501	20240305	110000	173098865	2930	2930	2930	2930	0
502	20240305	105900	173098865	2930	2930	2930	2930	0
503	20240305	105800	173098865	2930	2930	2930	2930	0
504	20240305	105700	173098865	2930	2925	2930	2925	77
505	20240305	105600	172873415	2925	2925	2925	2925	1
506	20240305	105500	172870490	2930	2930	2930	2930	36
507	20240305	105400	172765010	2925	2925	2925	2925	0
508	20240305	105300	172765010	2925	2925	2925	2925	0
509	20240305	105200	172765010	2925	2925	2925	2925	40
510	20240305	105100	172648010	2920	2920	2920	2920	0
511	20240305	105000	172648010	2920	2925	2925	2920	2245
512	20240305	104900	166087380	2925	2925	2925	2925	0
513	20240305	104800	166087380	2925	2925	2925	2925	100
514	20240305	104700	165794880	2930	2930	2930	2930	0
515	20240305	104600	165794880	2930	2930	2930	2930	6
516	20240305	104500	165777300	2930	2930	2930	2930	0
517	20240305	104400	165777300	2930	2930	2930	2930	0
518	20240305	104300	165777300	2930	2930	2930	2930	500
519	20240305	104200	164312300	2925	2925	2925	2925	0
520	20240305	104100	164312300	2925	2925	2925	2925	0
521	20240305	104000	164312300	2925	2925	2925	2925	1330
522	20240305	103900	160422050	2930	2930	2930	2930	0
523	20240305	103800	160422050	2930	2935	2935	2930	4
524	20240305	103700	160410315	2935	2935	2935	2935	0
525	20240305	103600	160410315	2935	2935	2935	2935	1
526	20240305	103500	160407380	2935	2930	2935	2930	3
527	20240305	103400	160398585	2930	2930	2930	2930	0
528	20240305	103300	160398585	2930	2930	2930	2930	0
529	20240305	103200	160398585	2930	2930	2930	2930	0
530	20240305	103100	160398585	2930	2935	2935	2930	21
531	20240305	103000	160337050	2920	2925	2925	2920	500
532	20240305	102900	158875545	2920	2920	2920	2920	0
533	20240305	102800	158875545	2920	2920	2920	2920	0
534	20240305	102700	158875545	2920	2920	2920	2920	47
535	20240305	102600	158738305	2940	2920	2940	2920	172
536	20240305	102500	158234115	2930	2930	2930	2910	11995
537	20240305	102400	123186720	2940	2930	2940	2930	37
538	20240305	102300	123077970	2935	2940	2940	2935	5597
539	20240305	102200	106650760	2940	2935	2940	2935	1000
540	20240305	102100	103713260	2940	2940	2940	2940	1
541	20240305	102000	103710320	2940	2940	2940	2940	0
542	20240305	101900	103710320	2940	2940	2940	2940	0
543	20240305	101800	103710320	2940	2945	2945	2940	2488
544	20240305	101700	96395585	2945	2945	2945	2945	0
545	20240305	101600	96395585	2945	2945	2945	2945	11
546	20240305	101500	96363190	2945	2945	2945	2945	1065
547	20240305	101400	93226765	2950	2950	2950	2950	20
548	20240305	101300	93167765	2950	2950	2950	2950	0
549	20240305	101200	93167765	2950	2955	2955	2950	399
550	20240305	101100	91990660	2955	2955	2955	2955	5
551	20240305	101000	91975885	2950	2950	2950	2950	0
552	20240305	100900	91975885	2950	2955	2955	2950	24
553	20240305	100800	91905080	2950	2950	2950	2950	0
554	20240305	100700	91905080	2950	2945	2950	2945	1574
555	20240305	100600	87261870	2940	2945	2945	2940	1000
556	20240305	100500	84321340	2950	2950	2950	2950	0
557	20240305	100400	84321340	2950	2950	2950	2950	50
558	20240305	100300	84173840	2950	2950	2950	2950	0
559	20240305	100200	84173840	2950	2950	2950	2950	0
560	20240305	100100	84173840	2950	2950	2950	2950	1
561	20240305	100000	84170890	2945	2945	2945	2945	20
562	20240305	095900	84111990	2945	2945	2945	2945	0
563	20240305	095800	84111990	2945	2945	2945	2945	0
564	20240305	095700	84111990	2945	2945	2945	2945	1515
565	20240305	095600	79650315	2950	2950	2950	2950	4
566	20240305	095500	79638515	2950	2950	2950	2950	2
567	20240305	095400	79632615	2950	2950	2950	2950	170
568	20240305	095300	79131115	2950	2950	2950	2945	502
569	20240305	095200	77652710	2950	2950	2950	2950	100
570	20240305	095100	77357710	2950	2950	2950	2950	67
571	20240305	095000	77160060	2950	2950	2950	2950	0
572	20240305	094900	77160060	2950	2940	2950	2940	105
573	20240305	094800	76851350	2940	2940	2940	2940	0
574	20240305	094700	76851350	2940	2940	2940	2940	0
575	20240305	094600	76851350	2940	2940	2940	2940	0
576	20240305	094500	76851350	2940	2940	2940	2940	2000
577	20240305	094400	70971350	2940	2945	2945	2940	2060
578	20240305	094300	64914700	2945	2945	2945	2945	3
579	20240305	094200	64905865	2945	2945	2945	2945	100
580	20240305	094100	64611365	2955	2955	2955	2955	0
581	20240305	094000	64611365	2955	2950	2955	2940	3341
582	20240305	093900	54779930	2960	2950	2960	2950	40
583	20240305	093800	54661920	2950	2950	2950	2950	0
584	20240305	093700	54661920	2950	2955	2955	2950	162
585	20240305	093600	54184015	2950	2950	2950	2950	43
586	20240305	093500	54057165	2955	2955	2955	2955	100
587	20240305	093400	53761665	2955	2955	2955	2955	0
588	20240305	093300	53761665	2955	2955	2955	2955	1
589	20240305	093200	53758710	2955	2955	2955	2955	99
590	20240305	093100	53466165	2955	2955	2955	2955	0
591	20240305	093000	53466165	2955	2955	2955	2955	0
592	20240305	092900	53466165	2955	2950	2955	2950	541
593	20240305	092800	51870065	2955	2955	2955	2955	13
594	20240305	092700	51831650	2945	2945	2945	2945	0
595	20240305	092600	51831650	2945	2960	2960	2945	1258
596	20240305	092500	48123590	2965	2970	2990	2965	513
597	20240305	092400	46593900	2970	2970	2970	2970	0
598	20240305	092300	46593900	2970	2970	2970	2970	0
599	20240305	092200	46593900	2970	2970	2970	2970	2
600	20240305	092100	46587960	2970	2970	2970	2970	100
601	20240305	092000	46290960	2970	2975	2975	2950	291
602	20240305	091900	45427470	2975	2975	2975	2975	2
603	20240305	091800	45421520	2975	2975	2975	2975	4
604	20240305	091700	45409620	2975	2975	2975	2975	2
605	20240305	091600	45403670	2975	2955	2975	2950	1152
606	20240305	091500	42004470	2975	2970	2975	2965	180
607	20240305	091400	41470360	2975	2960	2975	2960	344
608	20240305	091300	40447050	2975	2965	2975	2965	191
609	20240305	091200	39880725	2980	2980	2980	2980	0
610	20240305	091100	39880725	2980	2980	2980	2970	1644
611	20240305	091000	34997385	2980	2975	2980	2975	901
612	20240305	090900	32314905	2980	2980	2980	2980	2
613	20240305	090800	32308945	2980	2980	2980	2980	2
614	20240305	090700	32302985	2980	2970	2995	2970	3768
615	20240305	090600	21110240	2970	2970	2970	2970	850
616	20240305	090500	18585740	2970	2970	2970	2970	2001
617	20240305	090400	12642770	2970	2970	2970	2970	0
618	20240305	090300	12642770	2970	2965	2970	2960	509
619	20240305	090200	11133610	2960	2970	2970	2960	12
620	20240305	090100	11098065	2960	2965	2965	2960	459
621	20240305	090000	9737280	2940	2940	2940	2940	3312