KissMeData/362990/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	211700	669281900	2990	2990	2990	2990	3609
3	20240305	211600	669281900	2990	2990	2990	2990	0
4	20240305	211500	669281900	2990	2990	2990	2990	0
5	20240305	211400	669281900	2990	2990	2990	2990	0
6	20240305	211300	669281900	2990	2990	2990	2990	0
7	20240305	211200	669281900	2990	2990	2990	2990	0
8	20240305	211100	669281900	2990	2990	2990	2990	0
9	20240305	211000	669281900	2990	2990	2990	2990	0
10	20240305	210900	669281900	2990	2990	2990	2990	0
11	20240305	210800	669281900	2990	2990	2990	2990	0
12	20240305	210700	669281900	2990	2990	2990	2990	0
13	20240305	210600	669281900	2990	2990	2990	2990	0
14	20240305	210500	669281900	2990	2990	2990	2990	0
15	20240305	210400	669281900	2990	2990	2990	2990	0
16	20240305	210300	669281900	2990	2990	2990	2990	0
17	20240305	210200	669281900	2990	2990	2990	2990	0
18	20240305	210100	669281900	2990	2990	2990	2990	0
19	20240305	210000	669281900	2990	2990	2990	2990	0
20	20240305	205900	669281900	2990	2990	2990	2990	0
21	20240305	205800	669281900	2990	2990	2990	2990	0
22	20240305	205700	669281900	2990	2990	2990	2990	0
23	20240305	205600	669281900	2990	2990	2990	2990	0
24	20240305	205500	669281900	2990	2990	2990	2990	0
25	20240305	205400	669281900	2990	2990	2990	2990	0
26	20240305	205300	669281900	2990	2990	2990	2990	0
27	20240305	205200	669281900	2990	2990	2990	2990	0
28	20240305	205100	669281900	2990	2990	2990	2990	0
29	20240305	205000	669281900	2990	2990	2990	2990	0
30	20240305	204900	669281900	2990	2990	2990	2990	0
31	20240305	204800	669281900	2990	2990	2990	2990	0
32	20240305	204700	669281900	2990	2990	2990	2990	3609
33	20240305	204600	669281900	2990	2990	2990	2990	0
34	20240305	204500	669281900	2990	2990	2990	2990	0
35	20240305	204400	669281900	2990	2990	2990	2990	0
36	20240305	204300	669281900	2990	2990	2990	2990	0
37	20240305	204200	669281900	2990	2990	2990	2990	0
38	20240305	204100	669281900	2990	2990	2990	2990	0
39	20240305	204000	669281900	2990	2990	2990	2990	0
40	20240305	203900	669281900	2990	2990	2990	2990	0
41	20240305	203800	669281900	2990	2990	2990	2990	0
42	20240305	203700	669281900	2990	2990	2990	2990	0
43	20240305	203600	669281900	2990	2990	2990	2990	0
44	20240305	203500	669281900	2990	2990	2990	2990	0
45	20240305	203400	669281900	2990	2990	2990	2990	0
46	20240305	203300	669281900	2990	2990	2990	2990	0
47	20240305	203200	669281900	2990	2990	2990	2990	0
48	20240305	203100	669281900	2990	2990	2990	2990	0
49	20240305	203000	669281900	2990	2990	2990	2990	0
50	20240305	202900	669281900	2990	2990	2990	2990	0
51	20240305	202800	669281900	2990	2990	2990	2990	0
52	20240305	202700	669281900	2990	2990	2990	2990	0
53	20240305	202600	669281900	2990	2990	2990	2990	0
54	20240305	202500	669281900	2990	2990	2990	2990	0
55	20240305	202400	669281900	2990	2990	2990	2990	0
56	20240305	202300	669281900	2990	2990	2990	2990	0
57	20240305	202200	669281900	2990	2990	2990	2990	0
58	20240305	202100	669281900	2990	2990	2990	2990	0
59	20240305	202000	669281900	2990	2990	2990	2990	0
60	20240305	201900	669281900	2990	2990	2990	2990	0
61	20240305	201800	669281900	2990	2990	2990	2990	0
62	20240305	201700	669281900	2990	2990	2990	2990	3609
63	20240305	201600	669281900	2990	2990	2990	2990	0
64	20240305	201500	669281900	2990	2990	2990	2990	0
65	20240305	201400	669281900	2990	2990	2990	2990	0
66	20240305	201300	669281900	2990	2990	2990	2990	0
67	20240305	201200	669281900	2990	2990	2990	2990	0
68	20240305	201100	669281900	2990	2990	2990	2990	0
69	20240305	201000	669281900	2990	2990	2990	2990	0
70	20240305	200900	669281900	2990	2990	2990	2990	0
71	20240305	200800	669281900	2990	2990	2990	2990	0
72	20240305	200700	669281900	2990	2990	2990	2990	0
73	20240305	200600	669281900	2990	2990	2990	2990	0
74	20240305	200500	669281900	2990	2990	2990	2990	0
75	20240305	200400	669281900	2990	2990	2990	2990	0
76	20240305	200300	669281900	2990	2990	2990	2990	0
77	20240305	200200	669281900	2990	2990	2990	2990	0
78	20240305	200100	669281900	2990	2990	2990	2990	0
79	20240305	200000	669281900	2990	2990	2990	2990	0
80	20240305	195900	669281900	2990	2990	2990	2990	0
81	20240305	195800	669281900	2990	2990	2990	2990	0
82	20240305	195700	669281900	2990	2990	2990	2990	0
83	20240305	195600	669281900	2990	2990	2990	2990	0
84	20240305	195500	669281900	2990	2990	2990	2990	0
85	20240305	195400	669281900	2990	2990	2990	2990	0
86	20240305	195300	669281900	2990	2990	2990	2990	0
87	20240305	195200	669281900	2990	2990	2990	2990	0
88	20240305	195100	669281900	2990	2990	2990	2990	0
89	20240305	195000	669281900	2990	2990	2990	2990	0
90	20240305	194900	669281900	2990	2990	2990	2990	0
91	20240305	194800	669281900	2990	2990	2990	2990	0
92	20240305	194700	669281900	2990	2990	2990	2990	3609
93	20240305	194600	669281900	2990	2990	2990	2990	0
94	20240305	194500	669281900	2990	2990	2990	2990	0
95	20240305	194400	669281900	2990	2990	2990	2990	0
96	20240305	194300	669281900	2990	2990	2990	2990	0
97	20240305	194200	669281900	2990	2990	2990	2990	0
98	20240305	194100	669281900	2990	2990	2990	2990	0
99	20240305	194000	669281900	2990	2990	2990	2990	0
100	20240305	193900	669281900	2990	2990	2990	2990	0
101	20240305	193800	669281900	2990	2990	2990	2990	0
102	20240305	193700	669281900	2990	2990	2990	2990	0
103	20240305	193600	669281900	2990	2990	2990	2990	0
104	20240305	193500	669281900	2990	2990	2990	2990	0
105	20240305	193400	669281900	2990	2990	2990	2990	0
106	20240305	193300	669281900	2990	2990	2990	2990	0
107	20240305	193200	669281900	2990	2990	2990	2990	0
108	20240305	193100	669281900	2990	2990	2990	2990	0
109	20240305	193000	669281900	2990	2990	2990	2990	0
110	20240305	192900	669281900	2990	2990	2990	2990	0
111	20240305	192800	669281900	2990	2990	2990	2990	0
112	20240305	192700	669281900	2990	2990	2990	2990	0
113	20240305	192600	669281900	2990	2990	2990	2990	0
114	20240305	192500	669281900	2990	2990	2990	2990	0
115	20240305	192400	669281900	2990	2990	2990	2990	0
116	20240305	192300	669281900	2990	2990	2990	2990	0
117	20240305	192200	669281900	2990	2990	2990	2990	0
118	20240305	192100	669281900	2990	2990	2990	2990	0
119	20240305	192000	669281900	2990	2990	2990	2990	0
120	20240305	191900	669281900	2990	2990	2990	2990	0
121	20240305	191800	669281900	2990	2990	2990	2990	0
122	20240305	191700	669281900	2990	2990	2990	2990	3609
123	20240305	191600	669281900	2990	2990	2990	2990	0
124	20240305	191500	669281900	2990	2990	2990	2990	0
125	20240305	191400	669281900	2990	2990	2990	2990	0
126	20240305	191300	669281900	2990	2990	2990	2990	0
127	20240305	191200	669281900	2990	2990	2990	2990	0
128	20240305	191100	669281900	2990	2990	2990	2990	0
129	20240305	191000	669281900	2990	2990	2990	2990	0
130	20240305	190900	669281900	2990	2990	2990	2990	0
131	20240305	190800	669281900	2990	2990	2990	2990	0
132	20240305	190700	669281900	2990	2990	2990	2990	0
133	20240305	190600	669281900	2990	2990	2990	2990	0
134	20240305	190500	669281900	2990	2990	2990	2990	0
135	20240305	190400	669281900	2990	2990	2990	2990	0
136	20240305	190300	669281900	2990	2990	2990	2990	0
137	20240305	190200	669281900	2990	2990	2990	2990	0
138	20240305	190100	669281900	2990	2990	2990	2990	0
139	20240305	190000	669281900	2990	2990	2990	2990	0
140	20240305	185900	669281900	2990	2990	2990	2990	0
141	20240305	185800	669281900	2990	2990	2990	2990	0
142	20240305	185700	669281900	2990	2990	2990	2990	0
143	20240305	185600	669281900	2990	2990	2990	2990	0
144	20240305	185500	669281900	2990	2990	2990	2990	0
145	20240305	185400	669281900	2990	2990	2990	2990	0
146	20240305	185300	669281900	2990	2990	2990	2990	0
147	20240305	185200	669281900	2990	2990	2990	2990	0
148	20240305	185100	669281900	2990	2990	2990	2990	0
149	20240305	185000	669281900	2990	2990	2990	2990	0
150	20240305	184900	669281900	2990	2990	2990	2990	0
151	20240305	184800	669281900	2990	2990	2990	2990	0
152	20240305	184700	669281900	2990	2990	2990	2990	3609
153	20240305	184600	669281900	2990	2990	2990	2990	0
154	20240305	184500	669281900	2990	2990	2990	2990	0
155	20240305	184400	669281900	2990	2990	2990	2990	0
156	20240305	184300	669281900	2990	2990	2990	2990	0
157	20240305	184200	669281900	2990	2990	2990	2990	0
158	20240305	184100	669281900	2990	2990	2990	2990	0
159	20240305	184000	669281900	2990	2990	2990	2990	0
160	20240305	183900	669281900	2990	2990	2990	2990	0
161	20240305	183800	669281900	2990	2990	2990	2990	0
162	20240305	183700	669281900	2990	2990	2990	2990	0
163	20240305	183600	669281900	2990	2990	2990	2990	0
164	20240305	183500	669281900	2990	2990	2990	2990	0
165	20240305	183400	669281900	2990	2990	2990	2990	0
166	20240305	183300	669281900	2990	2990	2990	2990	0
167	20240305	183200	669281900	2990	2990	2990	2990	0
168	20240305	183100	669281900	2990	2990	2990	2990	0
169	20240305	183000	669281900	2990	2990	2990	2990	0
170	20240305	182900	669281900	2990	2990	2990	2990	0
171	20240305	182800	669281900	2990	2990	2990	2990	0
172	20240305	182700	669281900	2990	2990	2990	2990	0
173	20240305	182600	669281900	2990	2990	2990	2990	0
174	20240305	182500	669281900	2990	2990	2990	2990	0
175	20240305	182400	669281900	2990	2990	2990	2990	0
176	20240305	182300	669281900	2990	2990	2990	2990	0
177	20240305	182200	669281900	2990	2990	2990	2990	0
178	20240305	182100	669281900	2990	2990	2990	2990	0
179	20240305	182000	669281900	2990	2990	2990	2990	0
180	20240305	181900	669281900	2990	2990	2990	2990	0
181	20240305	181800	669281900	2990	2990	2990	2990	0
182	20240305	181700	669281900	2990	2990	2990	2990	3609
183	20240305	181600	669281900	2990	2990	2990	2990	0
184	20240305	181500	669281900	2990	2990	2990	2990	0
185	20240305	181400	669281900	2990	2990	2990	2990	0
186	20240305	181300	669281900	2990	2990	2990	2990	0
187	20240305	181200	669281900	2990	2990	2990	2990	0
188	20240305	181100	669281900	2990	2990	2990	2990	0
189	20240305	181000	669281900	2990	2990	2990	2990	0
190	20240305	180900	669281900	2990	2990	2990	2990	0
191	20240305	180800	669281900	2990	2990	2990	2990	0
192	20240305	180700	669281900	2990	2990	2990	2990	0
193	20240305	180600	669281900	2990	2990	2990	2990	0
194	20240305	180500	669281900	2990	2990	2990	2990	0
195	20240305	180400	669281900	2990	2990	2990	2990	0
196	20240305	180300	669281900	2990	2990	2990	2990	0
197	20240305	180200	669281900	2990	2990	2990	2990	0
198	20240305	180100	669281900	2990	2990	2990	2990	0
199	20240305	180000	669281900	2990	2990	2990	2990	0
200	20240305	175900	669281900	2990	2990	2990	2990	0
201	20240305	175800	669281900	2990	2990	2990	2990	0
202	20240305	175700	669281900	2990	2990	2990	2990	0
203	20240305	175600	669281900	2990	2990	2990	2990	0
204	20240305	175500	669281900	2990	2990	2990	2990	0
205	20240305	175400	669281900	2990	2990	2990	2990	0
206	20240305	175300	669281900	2990	2990	2990	2990	0
207	20240305	175200	669281900	2990	2990	2990	2990	0
208	20240305	175100	669281900	2990	2990	2990	2990	0
209	20240305	175000	669281900	2990	2990	2990	2990	0
210	20240305	174900	669281900	2990	2990	2990	2990	0
211	20240305	174800	669281900	2990	2990	2990	2990	0
212	20240305	174700	669281900	2990	2990	2990	2990	3609
213	20240305	174600	669281900	2990	2990	2990	2990	0
214	20240305	174500	669281900	2990	2990	2990	2990	0
215	20240305	174400	669281900	2990	2990	2990	2990	0
216	20240305	174300	669281900	2990	2990	2990	2990	0
217	20240305	174200	669281900	2990	2990	2990	2990	0
218	20240305	174100	669281900	2990	2990	2990	2990	0
219	20240305	174000	669281900	2990	2990	2990	2990	0
220	20240305	173900	669281900	2990	2990	2990	2990	0
221	20240305	173800	669281900	2990	2990	2990	2990	0
222	20240305	173700	669281900	2990	2990	2990	2990	0
223	20240305	173600	669281900	2990	2990	2990	2990	0
224	20240305	173500	669281900	2990	2990	2990	2990	0
225	20240305	173400	669281900	2990	2990	2990	2990	0
226	20240305	173300	669281900	2990	2990	2990	2990	0
227	20240305	173200	669281900	2990	2990	2990	2990	0
228	20240305	173100	669281900	2990	2990	2990	2990	0
229	20240305	173000	669281900	2990	2990	2990	2990	0
230	20240305	172900	669281900	2990	2990	2990	2990	0
231	20240305	172800	669281900	2990	2990	2990	2990	0
232	20240305	172700	669281900	2990	2990	2990	2990	0
233	20240305	172600	669281900	2990	2990	2990	2990	0
234	20240305	172500	669281900	2990	2990	2990	2990	0
235	20240305	172400	669281900	2990	2990	2990	2990	0
236	20240305	172300	669281900	2990	2990	2990	2990	0
237	20240305	172200	669281900	2990	2990	2990	2990	0
238	20240305	172100	669281900	2990	2990	2990	2990	0
239	20240305	172000	669281900	2990	2990	2990	2990	0
240	20240305	171900	669281900	2990	2990	2990	2990	0
241	20240305	171800	669281900	2990	2990	2990	2990	0
242	20240305	171700	669281900	2990	2990	2990	2990	3609
243	20240305	171600	669281900	2990	2990	2990	2990	0
244	20240305	171500	669281900	2990	2990	2990	2990	0
245	20240305	171400	669281900	2990	2990	2990	2990	0
246	20240305	171300	669281900	2990	2990	2990	2990	0
247	20240305	171200	669281900	2990	2990	2990	2990	0
248	20240305	171100	669281900	2990	2990	2990	2990	0
249	20240305	171000	669281900	2990	2990	2990	2990	0
250	20240305	170900	669281900	2990	2990	2990	2990	0
251	20240305	170800	669281900	2990	2990	2990	2990	0
252	20240305	170700	669281900	2990	2990	2990	2990	0
253	20240305	170600	669281900	2990	2990	2990	2990	0
254	20240305	170500	669281900	2990	2990	2990	2990	0
255	20240305	170400	669281900	2990	2990	2990	2990	0
256	20240305	170300	669281900	2990	2990	2990	2990	0
257	20240305	170200	669281900	2990	2990	2990	2990	0
258	20240305	170100	669281900	2990	2990	2990	2990	0
259	20240305	170000	669281900	2990	2990	2990	2990	0
260	20240305	165900	669281900	2990	2990	2990	2990	0
261	20240305	165800	669281900	2990	2990	2990	2990	0
262	20240305	165700	669281900	2990	2990	2990	2990	0
263	20240305	165600	669281900	2990	2990	2990	2990	0
264	20240305	165500	669281900	2990	2990	2990	2990	0
265	20240305	165400	669281900	2990	2990	2990	2990	0
266	20240305	165300	669281900	2990	2990	2990	2990	0
267	20240305	165200	669281900	2990	2990	2990	2990	0
268	20240305	165100	669281900	2990	2990	2990	2990	0
269	20240305	165000	669281900	2990	2990	2990	2990	0
270	20240305	164900	669281900	2990	2990	2990	2990	0
271	20240305	164800	669281900	2990	2990	2990	2990	0
272	20240305	164700	669281900	2990	2990	2990	2990	3609
273	20240305	164600	669281900	2990	2990	2990	2990	0
274	20240305	164500	669281900	2990	2990	2990	2990	0
275	20240305	164400	669281900	2990	2990	2990	2990	0
276	20240305	164300	669281900	2990	2990	2990	2990	0
277	20240305	164200	669281900	2990	2990	2990	2990	0
278	20240305	164100	669281900	2990	2990	2990	2990	0
279	20240305	164000	669281900	2990	2990	2990	2990	0
280	20240305	163900	669281900	2990	2990	2990	2990	0
281	20240305	163800	669281900	2990	2990	2990	2990	0
282	20240305	163700	669281900	2990	2990	2990	2990	0
283	20240305	163600	669281900	2990	2990	2990	2990	0
284	20240305	163500	669281900	2990	2990	2990	2990	0
285	20240305	163400	669281900	2990	2990	2990	2990	0
286	20240305	163300	669281900	2990	2990	2990	2990	0
287	20240305	163200	669281900	2990	2990	2990	2990	0
288	20240305	163100	669281900	2990	2990	2990	2990	0
289	20240305	163000	669281900	2990	2990	2990	2990	0
290	20240305	162900	669281900	2990	2990	2990	2990	0
291	20240305	162800	669281900	2990	2990	2990	2990	0
292	20240305	162700	669281900	2990	2990	2990	2990	0
293	20240305	162600	669281900	2990	2990	2990	2990	0
294	20240305	162500	669281900	2990	2990	2990	2990	0
295	20240305	162400	669281900	2990	2990	2990	2990	0
296	20240305	162300	669281900	2990	2990	2990	2990	0
297	20240305	162200	669281900	2990	2990	2990	2990	0
298	20240305	162100	669281900	2990	2990	2990	2990	0
299	20240305	162000	669281900	2990	2990	2990	2990	0
300	20240305	161900	669281900	2990	2990	2990	2990	0
301	20240305	161800	669281900	2990	2990	2990	2990	0
302	20240305	161700	669281900	2990	2990	2990	2990	3609
303	20240305	161600	669281900	2990	2990	2990	2990	0
304	20240305	161500	669281900	2990	2990	2990	2990	0
305	20240305	161400	669281900	2990	2990	2990	2990	0
306	20240305	161300	669281900	2990	2990	2990	2990	0
307	20240305	161200	669281900	2990	2990	2990	2990	0
308	20240305	161100	669281900	2990	2990	2990	2990	0
309	20240305	161000	669281900	2990	2990	2990	2990	0
310	20240305	160900	669281900	2990	2990	2990	2990	0
311	20240305	160800	669281900	2990	2990	2990	2990	0
312	20240305	160700	669281900	2990	2990	2990	2990	0
313	20240305	160600	669281900	2990	2990	2990	2990	0
314	20240305	160500	669281900	2990	2990	2990	2990	0
315	20240305	160400	669281900	2990	2990	2990	2990	0
316	20240305	160300	669281900	2990	2990	2990	2990	0
317	20240305	160200	669281900	2990	2990	2990	2990	0
318	20240305	160100	669281900	2990	2990	2990	2990	0
319	20240305	160000	669281900	2990	2990	2990	2990	0
320	20240305	155900	669281900	2990	2990	2990	2990	0
321	20240305	155800	669281900	2990	2990	2990	2990	0
322	20240305	155700	669281900	2990	2990	2990	2990	0
323	20240305	155600	669281900	2990	2990	2990	2990	0
324	20240305	155500	669281900	2990	2990	2990	2990	0
325	20240305	155400	669281900	2990	2990	2990	2990	0
326	20240305	155300	669281900	2990	2990	2990	2990	0
327	20240305	155200	669281900	2990	2990	2990	2990	0
328	20240305	155100	669281900	2990	2990	2990	2990	0
329	20240305	155000	669281900	2990	2990	2990	2990	0
330	20240305	154900	669281900	2990	2990	2990	2990	0
331	20240305	154800	669281900	2990	2990	2990	2990	0
332	20240305	154700	669281900	2990	2990	2990	2990	3609
333	20240305	154600	669281900	2990	2990	2990	2990	0
334	20240305	154500	669281900	2990	2990	2990	2990	0
335	20240305	154400	669281900	2990	2990	2990	2990	0
336	20240305	154300	669281900	2990	2990	2990	2990	0
337	20240305	154200	669281900	2990	2990	2990	2990	0
338	20240305	154100	669281900	2990	2990	2990	2990	0
339	20240305	154000	669281900	2990	2990	2990	2990	0
340	20240305	153900	669281900	2990	2990	2990	2990	0
341	20240305	153800	669281900	2990	2990	2990	2990	0
342	20240305	153700	669281900	2990	2990	2990	2990	0
343	20240305	153600	669281900	2990	2990	2990	2990	0
344	20240305	153500	669281900	2990	2990	2990	2990	0
345	20240305	153400	669281900	2990	2990	2990	2990	0
346	20240305	153300	669281900	2990	2990	2990	2990	0
347	20240305	153200	669281900	2990	2990	2990	2990	0
348	20240305	153100	669281900	2990	2990	2990	2990	0
349	20240305	153000	669281900	2990	2990	2990	2990	3609
350	20240305	152900	658490990	2995	2995	2995	2995	0
351	20240305	152800	658490990	2995	2995	2995	2995	0
352	20240305	152700	658490990	2995	2995	2995	2995	0
353	20240305	152600	658490990	2995	2995	2995	2995	0
354	20240305	152500	658490990	2995	2995	2995	2995	0
355	20240305	152400	658490990	2995	2995	2995	2995	0
356	20240305	152300	658490990	2995	2995	2995	2995	0
357	20240305	152200	658490990	2995	2995	2995	2995	0
358	20240305	152100	658490990	2995	2995	2995	2995	0
359	20240305	152000	658490990	2995	2995	2995	2995	0
360	20240305	151900	658490990	2995	2995	3000	2995	970
361	20240305	151800	655585490	2995	2995	3000	2995	235
362	20240305	151700	654880995	2995	2980	2995	2980	2596
363	20240305	151600	647131955	2980	2980	2980	2980	0
364	20240305	151500	647131955	2980	2980	2980	2980	1003
365	20240305	151400	644143015	2970	2980	2980	2970	323
366	20240305	151300	643182755	2985	2985	2985	2985	1
367	20240305	151200	643179770	2985	2985	2985	2985	0
368	20240305	151100	643179770	2985	2990	2990	2975	502
369	20240305	151000	641681305	2980	2965	2980	2965	3279
370	20240305	150900	631959055	2975	2965	2975	2960	716
371	20240305	150800	629834265	2975	2965	2975	2960	1726
372	20240305	150700	624712250	2965	2975	2975	2965	2289
373	20240305	150600	617918710	2975	2975	2975	2975	1
374	20240305	150500	617915735	2980	2985	2985	2980	845
375	20240305	150400	615397490	2985	3000	3000	2985	47
376	20240305	150300	615256865	3000	3000	3000	3000	0
377	20240305	150200	615256865	3000	3000	3000	3000	0
378	20240305	150100	615256865	3000	3000	3000	2985	73
379	20240305	150000	615037880	2985	2995	3000	2985	167
380	20240305	145900	614539120	2990	2990	2990	2990	158
381	20240305	145800	614066700	2985	2985	2985	2985	60
382	20240305	145700	613887600	2985	2985	2985	2985	69
383	20240305	145600	613681635	3000	2985	3000	2985	229
384	20240305	145500	612995400	2990	2990	2990	2990	0
385	20240305	145400	612995400	2990	2990	2990	2990	1
386	20240305	145300	612992410	2985	2980	2985	2980	120
387	20240305	145200	612634660	2980	2975	2980	2975	12
388	20240305	145100	612598930	2985	2985	2985	2985	1
389	20240305	145000	612595945	2980	2980	2980	2980	22
390	20240305	144900	612530385	2980	2980	2980	2980	30
391	20240305	144800	612440985	2975	2975	2975	2975	670
392	20240305	144700	610447735	2975	2985	2985	2975	1321
393	20240305	144600	606517720	2995	2990	2995	2990	1000
394	20240305	144500	603523540	2970	2970	2975	2970	1317
395	20240305	144400	599611610	2975	2990	2990	2975	3586
396	20240305	144300	588926375	2980	2985	2985	2980	200
397	20240305	144200	588330100	2985	2985	2985	2985	1762
398	20240305	144100	583070530	2985	2990	2990	2985	700
399	20240305	144000	580978425	2995	2995	2995	2995	1
400	20240305	143900	580975430	2995	3000	3000	2995	1381
401	20240305	143800	576834910	3010	3010	3010	3010	2
402	20240305	143700	576828890	3000	2995	3000	2995	408
403	20240305	143600	575604930	2995	2995	2995	2995	170
404	20240305	143500	575095780	2995	2995	2995	2995	110
405	20240305	143400	574766330	2995	3010	3010	2990	2652
406	20240305	143300	566809085	3010	3010	3010	3000	2020
407	20240305	143200	560737105	3010	3010	3015	3010	1074
408	20240305	143100	557503365	3015	3035	3035	3015	388
409	20240305	143000	556333445	3000	3045	3050	3000	20934
410	20240305	142900	492887835	3045	3025	3045	3025	5775
411	20240305	142800	475376850	3025	3030	3030	3015	308
412	20240305	142700	474447725	3035	3035	3035	3000	3701
413	20240305	142600	463316855	3035	3025	3040	3000	1733
414	20240305	142500	458070325	3025	3025	3040	2995	5224
415	20240305	142400	442291380	3025	3005	3025	3005	1592
416	20240305	142300	437494700	3005	3000	3005	2990	946
417	20240305	142200	434656560	3000	2995	3000	2990	290
418	20240305	142100	433787910	3000	3010	3010	2995	469
419	20240305	142000	432378860	3010	3010	3010	2995	675
420	20240305	141900	430349990	3015	3015	3020	2990	787
421	20240305	141800	427977655	3020	3010	3030	2995	2805
422	20240305	141700	419557960	3010	3030	3045	3000	3387
423	20240305	141600	409278675	3030	3015	3035	3010	2580
424	20240305	141500	401473775	3015	3020	3020	3005	3436
425	20240305	141400	391137300	3020	3010	3040	3010	6457
426	20240305	141300	371624880	3010	2975	3010	2975	10364
427	20240305	141200	340616250	2975	2970	2975	2970	847
428	20240305	141100	338099885	2970	2965	2970	2965	2397
429	20240305	141000	330983555	2965	2960	2965	2960	1234
430	20240305	140900	327327450	2960	2960	2960	2960	1
431	20240305	140800	327324490	2955	2955	2955	2955	5
432	20240305	140700	327309715	2950	2950	2950	2950	315
433	20240305	140600	326380465	2950	2950	2950	2950	1337
434	20240305	140500	322436315	2950	2950	2950	2950	876
435	20240305	140400	319852115	2955	2950	2955	2950	562
436	20240305	140300	318194155	2960	2950	2960	2950	2582
437	20240305	140200	310566120	2955	2950	2960	2950	3302
438	20240305	140100	300818660	2950	2930	2950	2930	3165
439	20240305	140000	291493435	2935	2935	2935	2935	408
440	20240305	135900	290295955	2920	2920	2920	2920	1300
441	20240305	135800	286499955	2935	2930	2935	2930	40
442	20240305	135700	286382585	2920	2920	2920	2920	0
443	20240305	135600	286382585	2920	2920	2920	2920	0
444	20240305	135500	286382585	2920	2920	2920	2920	0
445	20240305	135400	286382585	2920	2925	2925	2920	1044
446	20240305	135300	283333100	2925	2925	2925	2925	1
447	20240305	135200	283330175	2925	2925	2925	2925	1
448	20240305	135100	283327250	2925	2925	2925	2925	4
449	20240305	135000	283315550	2920	2920	2920	2920	0
450	20240305	134900	283315550	2920	2920	2920	2920	628
451	20240305	134800	281481790	2920	2935	2935	2920	1315
452	20240305	134700	277632765	2935	2930	2935	2930	386
453	20240305	134600	276499890	2935	2935	2935	2935	0
454	20240305	134500	276499890	2935	2935	2935	2935	0
455	20240305	134400	276499890	2935	2930	2935	2915	2627
456	20240305	134300	268824860	2940	2940	2940	2940	14
457	20240305	134200	268783700	2940	2940	2940	2940	37
458	20240305	134100	268674920	2935	2935	2935	2935	199
459	20240305	134000	268090855	2940	2940	2940	2940	135
460	20240305	133900	267693955	2940	2940	2945	2940	73
461	20240305	133800	267479000	2940	2940	2945	2935	74
462	20240305	133700	267261425	2940	2940	2940	2940	17
463	20240305	133600	267211445	2940	2935	2940	2935	9
464	20240305	133500	267185020	2940	2940	2940	2940	1
465	20240305	133400	267182080	2940	2940	2940	2940	0
466	20240305	133300	267182080	2940	2935	2940	2935	160
467	20240305	133200	266711890	2935	2935	2935	2935	1
468	20240305	133100	266708955	2935	2935	2935	2935	87
469	20240305	133000	266453610	2935	2935	2935	2935	367
470	20240305	132900	265376465	2935	2940	2940	2935	13
471	20240305	132800	265338295	2935	2935	2935	2935	0
472	20240305	132700	265338295	2935	2935	2935	2935	900
473	20240305	132600	262696795	2940	2940	2940	2940	10
474	20240305	132500	262667395	2945	2935	2945	2935	310
475	20240305	132400	261756435	2940	2940	2940	2940	0
476	20240305	132300	261756435	2940	2940	2940	2940	220
477	20240305	132200	261109635	2940	2930	2940	2930	1500
478	20240305	132100	256702910	2925	2925	2925	2925	38
479	20240305	132000	256591760	2920	2920	2920	2920	0
480	20240305	131900	256591760	2920	2920	2920	2920	0
481	20240305	131800	256591760	2920	2920	2920	2920	0
482	20240305	131700	256591760	2920	2925	2925	2920	100
483	20240305	131600	256299560	2925	2925	2925	2925	0
484	20240305	131500	256299560	2925	2925	2925	2925	0
485	20240305	131400	256299560	2925	2925	2925	2925	10
486	20240305	131300	256270310	2930	2930	2930	2930	0
487	20240305	131200	256270310	2930	2930	2930	2930	0
488	20240305	131100	256270310	2930	2930	2930	2930	382
489	20240305	131000	255151050	2930	2930	2930	2930	914
490	20240305	130900	252473030	2930	2930	2930	2930	0
491	20240305	130800	252473030	2930	2930	2930	2930	0
492	20240305	130700	252473030	2930	2930	2930	2930	1
493	20240305	130600	252470100	2925	2925	2925	2925	90
494	20240305	130500	252206850	2925	2925	2925	2925	7
495	20240305	130400	252186375	2925	2925	2925	2925	38
496	20240305	130300	252075225	2925	2925	2925	2925	0
497	20240305	130200	252075225	2925	2925	2925	2925	0
498	20240305	130100	252075225	2925	2925	2925	2925	0
499	20240305	130000	252075225	2925	2925	2925	2925	6
500	20240305	125900	252057675	2925	2925	2925	2925	2034
501	20240305	125800	246108225	2925	2925	2925	2925	8
502	20240305	125700	246084825	2925	2925	2930	2925	207
503	20240305	125600	245479340	2925	2930	2930	2925	277
504	20240305	125500	244669085	2925	2925	2930	2925	8
505	20240305	125400	244645665	2930	2930	2930	2925	11
506	20240305	125300	244613450	2925	2925	2930	2925	9
507	20240305	125200	244587095	2930	2930	2930	2925	8
508	20240305	125100	244563665	2930	2930	2930	2930	1
509	20240305	125000	244560735	2930	2925	2930	2925	9
510	20240305	124900	244534405	2930	2930	2930	2930	0
511	20240305	124800	244534405	2930	2930	2930	2930	0
512	20240305	124700	244534405	2930	2930	2930	2930	0
513	20240305	124600	244534405	2930	2930	2930	2930	0
514	20240305	124500	244534405	2930	2920	2930	2920	501
515	20240305	124400	243071475	2920	2925	2925	2920	182
516	20240305	124300	242539880	2930	2930	2930	2930	184
517	20240305	124200	242000760	2935	2935	2935	2935	0
518	20240305	124100	242000760	2935	2935	2935	2935	0
519	20240305	124000	242000760	2935	2925	2935	2925	7
520	20240305	123900	241980270	2920	2925	2925	2920	2820
521	20240305	123800	233740815	2925	2925	2925	2925	0
522	20240305	123700	233740815	2925	2925	2925	2925	0
523	20240305	123600	233740815	2925	2925	2925	2925	0
524	20240305	123500	233740815	2925	2930	2930	2925	258
525	20240305	123400	232986130	2925	2925	2925	2925	1000
526	20240305	123300	230061130	2935	2925	2935	2925	1216
527	20240305	123200	226504320	2930	2930	2930	2930	617
528	20240305	123100	224696510	2930	2930	2930	2930	383
529	20240305	123000	223574320	2925	2925	2925	2925	0
530	20240305	122900	223574320	2925	2925	2925	2925	0
531	20240305	122800	223574320	2925	2925	2925	2925	0
532	20240305	122700	223574320	2925	2925	2925	2925	0
533	20240305	122600	223574320	2925	2925	2925	2925	8
534	20240305	122500	223550920	2925	2925	2925	2925	0
535	20240305	122400	223550920	2925	2930	2930	2925	53
536	20240305	122300	223395890	2930	2930	2930	2930	0
537	20240305	122200	223395890	2930	2930	2930	2930	0
538	20240305	122100	223395890	2930	2930	2930	2930	44
539	20240305	122000	223266970	2930	2930	2930	2930	8
540	20240305	121900	223243530	2935	2935	2935	2935	1
541	20240305	121800	223240595	2930	2930	2930	2930	37
542	20240305	121700	223132185	2930	2925	2930	2925	120
543	20240305	121600	222780650	2930	2930	2930	2930	0
544	20240305	121500	222780650	2930	2930	2930	2930	0
545	20240305	121400	222780650	2930	2930	2930	2930	0
546	20240305	121300	222780650	2930	2930	2935	2930	208
547	20240305	121200	222171205	2930	2930	2930	2930	9
548	20240305	121100	222144835	2930	2930	2930	2930	0
549	20240305	121000	222144835	2930	2930	2930	2930	0
550	20240305	120900	222144835	2930	2930	2930	2930	10
551	20240305	120800	222115535	2930	2930	2930	2930	71
552	20240305	120700	221907505	2930	2930	2930	2930	1
553	20240305	120600	221904575	2930	2930	2930	2930	92
554	20240305	120500	221635015	2930	2930	2930	2930	200
555	20240305	120400	221049015	2935	2935	2935	2935	0
556	20240305	120300	221049015	2935	2935	2935	2935	0
557	20240305	120200	221049015	2935	2935	2935	2935	5
558	20240305	120100	221034340	2930	2930	2930	2930	143
559	20240305	120000	220615350	2935	2935	2935	2935	1
560	20240305	115900	220612415	2935	2930	2935	2930	1353
561	20240305	115800	216648120	2925	2930	2930	2925	1010
562	20240305	115700	213693845	2930	2930	2930	2930	495
563	20240305	115600	212243495	2930	2930	2930	2930	18
564	20240305	115500	212190755	2930	2925	2930	2925	479
565	20240305	115400	210789535	2930	2930	2940	2930	365
566	20240305	115300	209720075	2930	2930	2930	2930	70
567	20240305	115200	209514975	2925	2925	2925	2925	0
568	20240305	115100	209514975	2925	2925	2925	2925	0
569	20240305	115000	209514975	2925	2925	2925	2925	0
570	20240305	114900	209514975	2925	2925	2925	2925	500
571	20240305	114800	208052475	2930	2930	2930	2930	100
572	20240305	114700	207759475	2935	2935	2935	2935	1
573	20240305	114600	207756540	2930	2930	2930	2930	199
574	20240305	114500	207173470	2925	2925	2925	2925	6
575	20240305	114400	207155920	2925	2925	2925	2925	8
576	20240305	114300	207132520	2930	2925	2930	2925	1793
577	20240305	114200	201887990	2925	2925	2925	2925	16
578	20240305	114100	201841190	2920	2920	2920	2920	0
579	20240305	114000	201841190	2920	2920	2920	2920	1104
580	20240305	113900	198617510	2925	2925	2925	2925	1
581	20240305	113800	198614585	2925	2925	2925	2925	1
582	20240305	113700	198611660	2925	2920	2925	2920	639
583	20240305	113600	196745755	2920	2925	2925	2920	293
584	20240305	113500	195890090	2925	2925	2925	2925	61
585	20240305	113400	195711665	2930	2930	2930	2930	600
586	20240305	113300	193953665	2930	2925	2930	2925	11
587	20240305	113200	193921480	2925	2925	2925	2920	231
588	20240305	113100	193245810	2925	2925	2925	2920	440
589	20240305	113000	191958815	2925	2925	2925	2925	74
590	20240305	112900	191742365	2930	2925	2930	2925	83
591	20240305	112800	191499585	2925	2925	2925	2925	126
592	20240305	112700	191131035	2925	2925	2930	2925	379
593	20240305	112600	190022455	2925	2920	2925	2920	172
594	20240305	112500	189520210	2920	2920	2920	2920	0
595	20240305	112400	189520210	2920	2920	2920	2920	4
596	20240305	112300	189508530	2925	2925	2925	2925	0
597	20240305	112200	189508530	2925	2925	2925	2925	0
598	20240305	112100	189508530	2925	2925	2925	2925	0
599	20240305	112000	189508530	2925	2925	2925	2925	0
600	20240305	111900	189508530	2925	2925	2925	2925	800
601	20240305	111800	187168530	2925	2925	2925	2920	4309
602	20240305	111700	174580600	2930	2930	2930	2930	0
603	20240305	111600	174580600	2930	2930	2930	2930	0
604	20240305	111500	174580600	2930	2930	2930	2930	490
605	20240305	111400	173144900	2930	2925	2930	2920	207
606	20240305	111300	172539855	2925	2920	2925	2920	467
607	20240305	111200	171176210	2925	2925	2925	2925	1
608	20240305	111100	171173285	2920	2920	2920	2920	108
609	20240305	111000	170857925	2920	2920	2920	2920	0
610	20240305	110900	170857925	2920	2920	2920	2920	0
611	20240305	110800	170857925	2920	2930	2930	2920	7
612	20240305	110700	170837435	2930	2930	2930	2930	171
613	20240305	110600	170336405	2920	2920	2920	2920	132
614	20240305	110500	169950965	2920	2920	2920	2920	0
615	20240305	110400	169950965	2920	2920	2920	2920	0
616	20240305	110300	169950965	2920	2920	2920	2920	0
617	20240305	110200	169950965	2920	2920	2920	2920	6
618	20240305	110100	169933445	2940	2940	2940	2940	0
619	20240305	110000	169933445	2940	2940	2940	2940	0
620	20240305	105900	169933445	2940	2940	2940	2940	2
621	20240305	105800	169927565	2940	2915	2940	2915	1979
622	20240305	105700	164132395	2910	2920	2920	2910	523
623	20240305	105600	162605265	2920	2920	2920	2920	0
624	20240305	105500	162605265	2920	2915	2920	2915	9
625	20240305	105400	162579010	2915	2915	2915	2915	0
626	20240305	105300	162579010	2915	2915	2915	2915	7
627	20240305	105200	162558605	2915	2915	2915	2915	261
628	20240305	105100	161797790	2915	2915	2915	2910	342
629	20240305	105000	160801460	2915	2915	2915	2915	0
630	20240305	104900	160801460	2915	2915	2915	2915	0
631	20240305	104800	160801460	2915	2915	2915	2915	0
632	20240305	104700	160801460	2915	2915	2915	2915	0
633	20240305	104600	160801460	2915	2915	2915	2915	0
634	20240305	104500	160801460	2915	2915	2915	2915	0
635	20240305	104400	160801460	2915	2915	2915	2915	143
636	20240305	104300	160384615	2925	2925	2925	2925	0
637	20240305	104200	160384615	2925	2920	2925	2920	262
638	20240305	104100	159618300	2915	2915	2915	2915	400
639	20240305	104000	158452300	2910	2910	2910	2910	88
640	20240305	103900	158196220	2910	2910	2910	2910	2515
641	20240305	103800	150877570	2910	2920	2920	2910	980
642	20240305	103700	148025250	2920	2915	2920	2915	560
643	20240305	103600	146392800	2915	2920	2920	2915	650
644	20240305	103500	144498035	2920	2920	2920	2920	2270
645	20240305	103400	137869635	2920	2920	2920	2920	0
646	20240305	103300	137869635	2920	2920	2920	2920	181
647	20240305	103200	137341115	2920	2920	2920	2920	60
648	20240305	103100	137165915	2920	2925	2925	2920	5616
649	20240305	103000	120766970	2925	2925	2925	2925	296
650	20240305	102900	119901170	2925	2925	2925	2925	95
651	20240305	102800	119623295	2925	2925	2925	2925	47
652	20240305	102700	119485820	2920	2920	2925	2920	52
653	20240305	102600	119333785	2920	2920	2920	2920	102
654	20240305	102500	119035945	2910	2910	2910	2910	0
655	20240305	102400	119035945	2910	2910	2910	2910	0
656	20240305	102300	119035945	2910	2910	2910	2910	0
657	20240305	102200	119035945	2910	2915	2915	2910	1339
658	20240305	102100	115139265	2925	2925	2925	2925	0
659	20240305	102000	115139265	2925	2925	2925	2925	0
660	20240305	101900	115139265	2925	2925	2925	2925	0
661	20240305	101800	115139265	2925	2925	2925	2925	14
662	20240305	101700	115098315	2925	2925	2925	2925	5
663	20240305	101600	115083690	2925	2925	2925	2925	0
664	20240305	101500	115083690	2925	2925	2925	2925	17
665	20240305	101400	115033965	2925	2925	2925	2925	0
666	20240305	101300	115033965	2925	2925	2925	2925	0
667	20240305	101200	115033965	2925	2935	2935	2925	8
668	20240305	101100	115010545	2925	2925	2925	2925	0
669	20240305	101000	115010545	2925	2925	2925	2925	0
670	20240305	100900	115010545	2925	2925	2925	2925	0
671	20240305	100800	115010545	2925	2925	2925	2925	100
672	20240305	100700	114718045	2935	2935	2935	2935	0
673	20240305	100600	114718045	2935	2940	2940	2935	2002
674	20240305	100500	108832175	2940	2940	2940	2940	0
675	20240305	100400	108832175	2940	2940	2940	2940	15
676	20240305	100300	108788075	2930	2925	2930	2925	1089
677	20240305	100200	105602120	2920	2910	2920	2910	9
678	20240305	100100	105575850	2910	2920	2925	2910	371
679	20240305	100000	104494175	2915	2900	2915	2900	2132
680	20240305	095900	98297515	2900	2900	2900	2900	200
681	20240305	095800	97717515	2895	2895	2895	2895	0
682	20240305	095700	97717515	2895	2905	2905	2895	4150
683	20240305	095600	85688940	2910	2910	2910	2910	0
684	20240305	095500	85688940	2910	2910	2910	2910	0
685	20240305	095400	85688940	2910	2910	2910	2910	0
686	20240305	095300	85688940	2910	2910	2910	2910	0
687	20240305	095200	85688940	2910	2910	2910	2910	1
688	20240305	095100	85686030	2910	2910	2910	2910	0
689	20240305	095000	85686030	2910	2910	2910	2910	0
690	20240305	094900	85686030	2910	2905	2910	2905	31
691	20240305	094800	85595970	2910	2905	2910	2905	8
692	20240305	094700	85572720	2900	2900	2900	2900	292
693	20240305	094600	84725920	2900	2900	2900	2900	0
694	20240305	094500	84725920	2900	2900	2900	2900	0
695	20240305	094400	84725920	2900	2900	2900	2900	0
696	20240305	094300	84725920	2900	2900	2900	2900	1350
697	20240305	094200	80810920	2900	2900	2900	2900	350
698	20240305	094100	79795920	2900	2915	2915	2900	2124
699	20240305	094000	73629760	2915	2915	2915	2915	0
700	20240305	093900	73629760	2915	2915	2915	2915	103
701	20240305	093800	73329515	2910	2910	2910	2910	0
702	20240305	093700	73329515	2910	2910	2910	2910	0
703	20240305	093600	73329515	2910	2905	2910	2905	25
704	20240305	093500	73256790	2900	2910	2910	2900	1300
705	20240305	093400	69476805	2910	2910	2910	2910	353
706	20240305	093300	68449575	2910	2910	2910	2910	500
707	20240305	093200	66994575	2910	2910	2910	2910	2
708	20240305	093100	66988755	2910	2910	2910	2910	0
709	20240305	093000	66988755	2910	2910	2910	2910	0
710	20240305	092900	66988755	2910	2910	2910	2910	542
711	20240305	092800	65411535	2915	2910	2915	2910	508
712	20240305	092700	63930755	2905	2905	2905	2905	31
713	20240305	092600	63840700	2905	2905	2905	2905	1
714	20240305	092500	63837795	2915	2900	2915	2900	310
715	20240305	092400	62934295	2915	2915	2915	2915	1
716	20240305	092300	62931380	2900	2900	2900	2900	1
717	20240305	092200	62928480	2900	2900	2900	2900	383
718	20240305	092100	61817780	2900	2900	2900	2900	1006
719	20240305	092000	58900380	2900	2900	2900	2900	200
720	20240305	091900	58320380	2900	2900	2900	2900	0
721	20240305	091800	58320380	2900	2905	2905	2900	3354
722	20240305	091700	48587510	2905	2905	2905	2905	0
723	20240305	091600	48587510	2905	2910	2910	2905	100
724	20240305	091500	48296870	2910	2925	2925	2910	4526
725	20240305	091400	35081125	2930	2930	2930	2930	4
726	20240305	091300	35069405	2930	2930	2930	2930	0
727	20240305	091200	35069405	2930	2930	2930	2930	44
728	20240305	091100	34940485	2930	2935	2935	2925	491
729	20240305	091000	33503925	2920	2935	2935	2920	37
730	20240305	090900	33395620	2925	2925	2925	2925	2
731	20240305	090800	33389770	2935	2930	2935	2930	1106
732	20240305	090700	30149185	2905	2900	2905	2900	681
733	20240305	090600	28170920	2895	2895	2895	2895	0
734	20240305	090500	28170920	2895	2895	2895	2895	789
735	20240305	090400	25886765	2895	2895	2895	2895	0
736	20240305	090300	25886765	2895	2900	2900	2895	235
737	20240305	090200	25206190	2900	2905	2910	2900	5994
738	20240305	090100	7813135	2905	2905	2905	2905	42
739	20240305	090000	7691125	2905	2935	2935	2905	2636