KissMeData/163730/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	202500	913884870	9820	9820	9820	9820	1436
3	20240305	202400	913884870	9820	9820	9820	9820	0
4	20240305	202300	913884870	9820	9820	9820	9820	0
5	20240305	202200	913884870	9820	9820	9820	9820	0
6	20240305	202100	913884870	9820	9820	9820	9820	0
7	20240305	202000	913884870	9820	9820	9820	9820	0
8	20240305	201900	913884870	9820	9820	9820	9820	0
9	20240305	201800	913884870	9820	9820	9820	9820	0
10	20240305	201700	913884870	9820	9820	9820	9820	0
11	20240305	201600	913884870	9820	9820	9820	9820	0
12	20240305	201500	913884870	9820	9820	9820	9820	0
13	20240305	201400	913884870	9820	9820	9820	9820	0
14	20240305	201300	913884870	9820	9820	9820	9820	0
15	20240305	201200	913884870	9820	9820	9820	9820	0
16	20240305	201100	913884870	9820	9820	9820	9820	0
17	20240305	201000	913884870	9820	9820	9820	9820	0
18	20240305	200900	913884870	9820	9820	9820	9820	0
19	20240305	200800	913884870	9820	9820	9820	9820	0
20	20240305	200700	913884870	9820	9820	9820	9820	0
21	20240305	200600	913884870	9820	9820	9820	9820	0
22	20240305	200500	913884870	9820	9820	9820	9820	0
23	20240305	200400	913884870	9820	9820	9820	9820	0
24	20240305	200300	913884870	9820	9820	9820	9820	0
25	20240305	200200	913884870	9820	9820	9820	9820	0
26	20240305	200100	913884870	9820	9820	9820	9820	0
27	20240305	200000	913884870	9820	9820	9820	9820	0
28	20240305	195900	913884870	9820	9820	9820	9820	0
29	20240305	195800	913884870	9820	9820	9820	9820	0
30	20240305	195700	913884870	9820	9820	9820	9820	0
31	20240305	195600	913884870	9820	9820	9820	9820	0
32	20240305	195500	913884870	9820	9820	9820	9820	1436
33	20240305	195400	913884870	9820	9820	9820	9820	0
34	20240305	195300	913884870	9820	9820	9820	9820	0
35	20240305	195200	913884870	9820	9820	9820	9820	0
36	20240305	195100	913884870	9820	9820	9820	9820	0
37	20240305	195000	913884870	9820	9820	9820	9820	0
38	20240305	194900	913884870	9820	9820	9820	9820	0
39	20240305	194800	913884870	9820	9820	9820	9820	0
40	20240305	194700	913884870	9820	9820	9820	9820	0
41	20240305	194600	913884870	9820	9820	9820	9820	0
42	20240305	194500	913884870	9820	9820	9820	9820	0
43	20240305	194400	913884870	9820	9820	9820	9820	0
44	20240305	194300	913884870	9820	9820	9820	9820	0
45	20240305	194200	913884870	9820	9820	9820	9820	0
46	20240305	194100	913884870	9820	9820	9820	9820	0
47	20240305	194000	913884870	9820	9820	9820	9820	0
48	20240305	193900	913884870	9820	9820	9820	9820	0
49	20240305	193800	913884870	9820	9820	9820	9820	0
50	20240305	193700	913884870	9820	9820	9820	9820	0
51	20240305	193600	913884870	9820	9820	9820	9820	0
52	20240305	193500	913884870	9820	9820	9820	9820	0
53	20240305	193400	913884870	9820	9820	9820	9820	0
54	20240305	193300	913884870	9820	9820	9820	9820	0
55	20240305	193200	913884870	9820	9820	9820	9820	0
56	20240305	193100	913884870	9820	9820	9820	9820	0
57	20240305	193000	913884870	9820	9820	9820	9820	0
58	20240305	192900	913884870	9820	9820	9820	9820	0
59	20240305	192800	913884870	9820	9820	9820	9820	0
60	20240305	192700	913884870	9820	9820	9820	9820	0
61	20240305	192600	913884870	9820	9820	9820	9820	0
62	20240305	192500	913884870	9820	9820	9820	9820	1436
63	20240305	192400	913884870	9820	9820	9820	9820	0
64	20240305	192300	913884870	9820	9820	9820	9820	0
65	20240305	192200	913884870	9820	9820	9820	9820	0
66	20240305	192100	913884870	9820	9820	9820	9820	0
67	20240305	192000	913884870	9820	9820	9820	9820	0
68	20240305	191900	913884870	9820	9820	9820	9820	0
69	20240305	191800	913884870	9820	9820	9820	9820	0
70	20240305	191700	913884870	9820	9820	9820	9820	0
71	20240305	191600	913884870	9820	9820	9820	9820	0
72	20240305	191500	913884870	9820	9820	9820	9820	0
73	20240305	191400	913884870	9820	9820	9820	9820	0
74	20240305	191300	913884870	9820	9820	9820	9820	0
75	20240305	191200	913884870	9820	9820	9820	9820	0
76	20240305	191100	913884870	9820	9820	9820	9820	0
77	20240305	191000	913884870	9820	9820	9820	9820	0
78	20240305	190900	913884870	9820	9820	9820	9820	0
79	20240305	190800	913884870	9820	9820	9820	9820	0
80	20240305	190700	913884870	9820	9820	9820	9820	0
81	20240305	190600	913884870	9820	9820	9820	9820	0
82	20240305	190500	913884870	9820	9820	9820	9820	0
83	20240305	190400	913884870	9820	9820	9820	9820	0
84	20240305	190300	913884870	9820	9820	9820	9820	0
85	20240305	190200	913884870	9820	9820	9820	9820	0
86	20240305	190100	913884870	9820	9820	9820	9820	0
87	20240305	190000	913884870	9820	9820	9820	9820	0
88	20240305	185900	913884870	9820	9820	9820	9820	0
89	20240305	185800	913884870	9820	9820	9820	9820	0
90	20240305	185700	913884870	9820	9820	9820	9820	0
91	20240305	185600	913884870	9820	9820	9820	9820	0
92	20240305	185500	913884870	9820	9820	9820	9820	1436
93	20240305	185400	913884870	9820	9820	9820	9820	0
94	20240305	185300	913884870	9820	9820	9820	9820	0
95	20240305	185200	913884870	9820	9820	9820	9820	0
96	20240305	185100	913884870	9820	9820	9820	9820	0
97	20240305	185000	913884870	9820	9820	9820	9820	0
98	20240305	184900	913884870	9820	9820	9820	9820	0
99	20240305	184800	913884870	9820	9820	9820	9820	0
100	20240305	184700	913884870	9820	9820	9820	9820	0
101	20240305	184600	913884870	9820	9820	9820	9820	0
102	20240305	184500	913884870	9820	9820	9820	9820	0
103	20240305	184400	913884870	9820	9820	9820	9820	0
104	20240305	184300	913884870	9820	9820	9820	9820	0
105	20240305	184200	913884870	9820	9820	9820	9820	0
106	20240305	184100	913884870	9820	9820	9820	9820	0
107	20240305	184000	913884870	9820	9820	9820	9820	0
108	20240305	183900	913884870	9820	9820	9820	9820	0
109	20240305	183800	913884870	9820	9820	9820	9820	0
110	20240305	183700	913884870	9820	9820	9820	9820	0
111	20240305	183600	913884870	9820	9820	9820	9820	0
112	20240305	183500	913884870	9820	9820	9820	9820	0
113	20240305	183400	913884870	9820	9820	9820	9820	0
114	20240305	183300	913884870	9820	9820	9820	9820	0
115	20240305	183200	913884870	9820	9820	9820	9820	0
116	20240305	183100	913884870	9820	9820	9820	9820	0
117	20240305	183000	913884870	9820	9820	9820	9820	0
118	20240305	182900	913884870	9820	9820	9820	9820	0
119	20240305	182800	913884870	9820	9820	9820	9820	0
120	20240305	182700	913884870	9820	9820	9820	9820	0
121	20240305	182600	913884870	9820	9820	9820	9820	0
122	20240305	182500	913884870	9820	9820	9820	9820	1436
123	20240305	182400	913884870	9820	9820	9820	9820	0
124	20240305	182300	913884870	9820	9820	9820	9820	0
125	20240305	182200	913884870	9820	9820	9820	9820	0
126	20240305	182100	913884870	9820	9820	9820	9820	0
127	20240305	182000	913884870	9820	9820	9820	9820	0
128	20240305	181900	913884870	9820	9820	9820	9820	0
129	20240305	181800	913884870	9820	9820	9820	9820	0
130	20240305	181700	913884870	9820	9820	9820	9820	0
131	20240305	181600	913884870	9820	9820	9820	9820	0
132	20240305	181500	913884870	9820	9820	9820	9820	0
133	20240305	181400	913884870	9820	9820	9820	9820	0
134	20240305	181300	913884870	9820	9820	9820	9820	0
135	20240305	181200	913884870	9820	9820	9820	9820	0
136	20240305	181100	913884870	9820	9820	9820	9820	0
137	20240305	181000	913884870	9820	9820	9820	9820	0
138	20240305	180900	913884870	9820	9820	9820	9820	0
139	20240305	180800	913884870	9820	9820	9820	9820	0
140	20240305	180700	913884870	9820	9820	9820	9820	0
141	20240305	180600	913884870	9820	9820	9820	9820	0
142	20240305	180500	913884870	9820	9820	9820	9820	0
143	20240305	180400	913884870	9820	9820	9820	9820	0
144	20240305	180300	913884870	9820	9820	9820	9820	0
145	20240305	180200	913884870	9820	9820	9820	9820	0
146	20240305	180100	913884870	9820	9820	9820	9820	0
147	20240305	180000	913884870	9820	9820	9820	9820	0
148	20240305	175900	913884870	9820	9820	9820	9820	0
149	20240305	175800	913884870	9820	9820	9820	9820	0
150	20240305	175700	913884870	9820	9820	9820	9820	0
151	20240305	175600	913884870	9820	9820	9820	9820	0
152	20240305	175500	913884870	9820	9820	9820	9820	1436
153	20240305	175400	913884870	9820	9820	9820	9820	0
154	20240305	175300	913884870	9820	9820	9820	9820	0
155	20240305	175200	913884870	9820	9820	9820	9820	0
156	20240305	175100	913884870	9820	9820	9820	9820	0
157	20240305	175000	913884870	9820	9820	9820	9820	0
158	20240305	174900	913884870	9820	9820	9820	9820	0
159	20240305	174800	913884870	9820	9820	9820	9820	0
160	20240305	174700	913884870	9820	9820	9820	9820	0
161	20240305	174600	913884870	9820	9820	9820	9820	0
162	20240305	174500	913884870	9820	9820	9820	9820	0
163	20240305	174400	913884870	9820	9820	9820	9820	0
164	20240305	174300	913884870	9820	9820	9820	9820	0
165	20240305	174200	913884870	9820	9820	9820	9820	0
166	20240305	174100	913884870	9820	9820	9820	9820	0
167	20240305	174000	913884870	9820	9820	9820	9820	0
168	20240305	173900	913884870	9820	9820	9820	9820	0
169	20240305	173800	913884870	9820	9820	9820	9820	0
170	20240305	173700	913884870	9820	9820	9820	9820	0
171	20240305	173600	913884870	9820	9820	9820	9820	0
172	20240305	173500	913884870	9820	9820	9820	9820	0
173	20240305	173400	913884870	9820	9820	9820	9820	0
174	20240305	173300	913884870	9820	9820	9820	9820	0
175	20240305	173200	913884870	9820	9820	9820	9820	0
176	20240305	173100	913884870	9820	9820	9820	9820	0
177	20240305	173000	913884870	9820	9820	9820	9820	0
178	20240305	172900	913884870	9820	9820	9820	9820	0
179	20240305	172800	913884870	9820	9820	9820	9820	0
180	20240305	172700	913884870	9820	9820	9820	9820	0
181	20240305	172600	913884870	9820	9820	9820	9820	0
182	20240305	172500	913884870	9820	9820	9820	9820	1436
183	20240305	172400	913884870	9820	9820	9820	9820	0
184	20240305	172300	913884870	9820	9820	9820	9820	0
185	20240305	172200	913884870	9820	9820	9820	9820	0
186	20240305	172100	913884870	9820	9820	9820	9820	0
187	20240305	172000	913884870	9820	9820	9820	9820	0
188	20240305	171900	913884870	9820	9820	9820	9820	0
189	20240305	171800	913884870	9820	9820	9820	9820	0
190	20240305	171700	913884870	9820	9820	9820	9820	0
191	20240305	171600	913884870	9820	9820	9820	9820	0
192	20240305	171500	913884870	9820	9820	9820	9820	0
193	20240305	171400	913884870	9820	9820	9820	9820	0
194	20240305	171300	913884870	9820	9820	9820	9820	0
195	20240305	171200	913884870	9820	9820	9820	9820	0
196	20240305	171100	913884870	9820	9820	9820	9820	0
197	20240305	171000	913884870	9820	9820	9820	9820	0
198	20240305	170900	913884870	9820	9820	9820	9820	0
199	20240305	170800	913884870	9820	9820	9820	9820	0
200	20240305	170700	913884870	9820	9820	9820	9820	0
201	20240305	170600	913884870	9820	9820	9820	9820	0
202	20240305	170500	913884870	9820	9820	9820	9820	0
203	20240305	170400	913884870	9820	9820	9820	9820	0
204	20240305	170300	913884870	9820	9820	9820	9820	0
205	20240305	170200	913884870	9820	9820	9820	9820	0
206	20240305	170100	913884870	9820	9820	9820	9820	0
207	20240305	170000	913884870	9820	9820	9820	9820	0
208	20240305	165900	913884870	9820	9820	9820	9820	0
209	20240305	165800	913884870	9820	9820	9820	9820	0
210	20240305	165700	913884870	9820	9820	9820	9820	0
211	20240305	165600	913884870	9820	9820	9820	9820	0
212	20240305	165500	913884870	9820	9820	9820	9820	1436
213	20240305	165400	913884870	9820	9820	9820	9820	0
214	20240305	165300	913884870	9820	9820	9820	9820	0
215	20240305	165200	913884870	9820	9820	9820	9820	0
216	20240305	165100	913884870	9820	9820	9820	9820	0
217	20240305	165000	913884870	9820	9820	9820	9820	0
218	20240305	164900	913884870	9820	9820	9820	9820	0
219	20240305	164800	913884870	9820	9820	9820	9820	0
220	20240305	164700	913884870	9820	9820	9820	9820	0
221	20240305	164600	913884870	9820	9820	9820	9820	0
222	20240305	164500	913884870	9820	9820	9820	9820	0
223	20240305	164400	913884870	9820	9820	9820	9820	0
224	20240305	164300	913884870	9820	9820	9820	9820	0
225	20240305	164200	913884870	9820	9820	9820	9820	0
226	20240305	164100	913884870	9820	9820	9820	9820	0
227	20240305	164000	913884870	9820	9820	9820	9820	0
228	20240305	163900	913884870	9820	9820	9820	9820	0
229	20240305	163800	913884870	9820	9820	9820	9820	0
230	20240305	163700	913884870	9820	9820	9820	9820	0
231	20240305	163600	913884870	9820	9820	9820	9820	0
232	20240305	163500	913884870	9820	9820	9820	9820	0
233	20240305	163400	913884870	9820	9820	9820	9820	0
234	20240305	163300	913884870	9820	9820	9820	9820	0
235	20240305	163200	913884870	9820	9820	9820	9820	0
236	20240305	163100	913884870	9820	9820	9820	9820	0
237	20240305	163000	913884870	9820	9820	9820	9820	0
238	20240305	162900	913884870	9820	9820	9820	9820	0
239	20240305	162800	913884870	9820	9820	9820	9820	0
240	20240305	162700	913884870	9820	9820	9820	9820	0
241	20240305	162600	913884870	9820	9820	9820	9820	0
242	20240305	162500	913884870	9820	9820	9820	9820	1436
243	20240305	162400	913884870	9820	9820	9820	9820	0
244	20240305	162300	913884870	9820	9820	9820	9820	0
245	20240305	162200	913884870	9820	9820	9820	9820	0
246	20240305	162100	913884870	9820	9820	9820	9820	0
247	20240305	162000	913884870	9820	9820	9820	9820	0
248	20240305	161900	913884870	9820	9820	9820	9820	0
249	20240305	161800	913884870	9820	9820	9820	9820	0
250	20240305	161700	913884870	9820	9820	9820	9820	0
251	20240305	161600	913884870	9820	9820	9820	9820	0
252	20240305	161500	913884870	9820	9820	9820	9820	0
253	20240305	161400	913884870	9820	9820	9820	9820	0
254	20240305	161300	913884870	9820	9820	9820	9820	0
255	20240305	161200	913884870	9820	9820	9820	9820	0
256	20240305	161100	913884870	9820	9820	9820	9820	0
257	20240305	161000	913884870	9820	9820	9820	9820	0
258	20240305	160900	913884870	9820	9820	9820	9820	0
259	20240305	160800	913884870	9820	9820	9820	9820	0
260	20240305	160700	913884870	9820	9820	9820	9820	0
261	20240305	160600	913884870	9820	9820	9820	9820	0
262	20240305	160500	913884870	9820	9820	9820	9820	0
263	20240305	160400	913884870	9820	9820	9820	9820	0
264	20240305	160300	913884870	9820	9820	9820	9820	0
265	20240305	160200	913884870	9820	9820	9820	9820	0
266	20240305	160100	913884870	9820	9820	9820	9820	0
267	20240305	160000	913884870	9820	9820	9820	9820	0
268	20240305	155900	913884870	9820	9820	9820	9820	0
269	20240305	155800	913884870	9820	9820	9820	9820	0
270	20240305	155700	913884870	9820	9820	9820	9820	0
271	20240305	155600	913884870	9820	9820	9820	9820	0
272	20240305	155500	913884870	9820	9820	9820	9820	1436
273	20240305	155400	913884870	9820	9820	9820	9820	0
274	20240305	155300	913884870	9820	9820	9820	9820	0
275	20240305	155200	913884870	9820	9820	9820	9820	0
276	20240305	155100	913884870	9820	9820	9820	9820	0
277	20240305	155000	913884870	9820	9820	9820	9820	0
278	20240305	154900	913884870	9820	9820	9820	9820	0
279	20240305	154800	913884870	9820	9820	9820	9820	0
280	20240305	154700	913884870	9820	9820	9820	9820	0
281	20240305	154600	913884870	9820	9820	9820	9820	0
282	20240305	154500	913884870	9820	9820	9820	9820	0
283	20240305	154400	913884870	9820	9820	9820	9820	0
284	20240305	154300	913884870	9820	9820	9820	9820	0
285	20240305	154200	913884870	9820	9820	9820	9820	0
286	20240305	154100	913884870	9820	9820	9820	9820	0
287	20240305	154000	913884870	9820	9820	9820	9820	0
288	20240305	153900	913884870	9820	9820	9820	9820	0
289	20240305	153800	913884870	9820	9820	9820	9820	0
290	20240305	153700	913884870	9820	9820	9820	9820	0
291	20240305	153600	913884870	9820	9820	9820	9820	0
292	20240305	153500	913884870	9820	9820	9820	9820	0
293	20240305	153400	913884870	9820	9820	9820	9820	0
294	20240305	153300	913884870	9820	9820	9820	9820	0
295	20240305	153200	913884870	9820	9820	9820	9820	0
296	20240305	153100	913884870	9820	9820	9820	9820	0
297	20240305	153000	913884870	9820	9820	9820	9820	1436
298	20240305	152900	899783350	9830	9830	9830	9830	0
299	20240305	152800	899783350	9830	9830	9830	9830	0
300	20240305	152700	899783350	9830	9830	9830	9830	0
301	20240305	152600	899783350	9830	9830	9830	9830	0
302	20240305	152500	899783350	9830	9830	9830	9830	0
303	20240305	152400	899783350	9830	9830	9830	9830	0
304	20240305	152300	899783350	9830	9830	9830	9830	0
305	20240305	152200	899783350	9830	9830	9830	9830	0
306	20240305	152100	899783350	9830	9830	9830	9830	0
307	20240305	152000	899783350	9830	9830	9830	9830	0
308	20240305	151900	899783350	9830	9810	9890	9810	250
309	20240305	151800	897325910	9820	9810	9820	9810	392
310	20240305	151700	893477470	9810	9810	9810	9810	329
311	20240305	151600	890249980	9810	9800	9810	9800	1699
312	20240305	151500	873599130	9810	9810	9820	9810	166
313	20240305	151400	871970660	9810	9810	9810	9810	355
314	20240305	151300	868488110	9820	9820	9820	9820	128
315	20240305	151200	867231150	9820	9820	9820	9820	1
316	20240305	151100	867221330	9820	9810	9820	9810	36
317	20240305	151000	866868110	9810	9810	9810	9810	0
318	20240305	150900	866868110	9810	9830	9830	9810	53
319	20240305	150800	866348100	9830	9830	9830	9830	1
320	20240305	150700	866338270	9830	9810	9830	9790	1980
321	20240305	150600	846928290	9820	9820	9820	9820	300
322	20240305	150500	843982290	9820	9820	9820	9820	377
323	20240305	150400	840280150	9820	9830	9830	9820	135
324	20240305	150300	838953740	9840	9840	9840	9840	0
325	20240305	150200	838953740	9840	9840	9840	9840	5
326	20240305	150100	838904540	9840	9830	9840	9820	129
327	20240305	150000	837637160	9830	9820	9830	9820	18
328	20240305	145900	837460360	9830	9830	9830	9830	6
329	20240305	145800	837401380	9830	9830	9830	9820	169
330	20240305	145700	835740710	9830	9840	9840	9830	19
331	20240305	145600	835553890	9830	9830	9830	9830	27
332	20240305	145500	835288480	9830	9830	9830	9830	46
333	20240305	145400	834836300	9840	9840	9840	9840	26
334	20240305	145300	834580460	9840	9850	9860	9840	233
335	20240305	145200	832287710	9840	9840	9840	9840	32
336	20240305	145100	831972830	9840	9840	9840	9840	1
337	20240305	145000	831962990	9830	9840	9840	9830	16
338	20240305	144900	831805690	9830	9820	9840	9820	205
339	20240305	144800	829791030	9860	9820	9860	9820	15
340	20240305	144700	829643690	9850	9870	9870	9850	3
341	20240305	144600	829614100	9870	9870	9870	9870	0
342	20240305	144500	829614100	9870	9870	9870	9870	11
343	20240305	144400	829505530	9810	9810	9810	9810	458
344	20240305	144300	825012550	9880	9880	9880	9880	0
345	20240305	144200	825012550	9880	9880	9880	9880	1
346	20240305	144100	825002670	9810	9820	9830	9810	479
347	20240305	144000	820301180	9820	9810	9820	9810	41
348	20240305	143900	819898820	9810	9810	9810	9810	34
349	20240305	143800	819565280	9880	9840	9880	9810	1320
350	20240305	143700	806608570	9840	9850	9910	9840	4961
351	20240305	143600	757746120	9850	9910	9910	9850	180
352	20240305	143500	755971320	9850	9860	9910	9850	517
353	20240305	143400	750877810	9910	9860	9910	9850	1614
354	20240305	143300	734965690	9920	9880	9930	9860	663
355	20240305	143200	728425120	9930	9930	9930	9930	0
356	20240305	143100	728425120	9930	9930	9930	9930	0
357	20240305	143000	728425120	9930	9930	9930	9930	1
358	20240305	142900	728415190	9930	9930	9930	9930	20
359	20240305	142800	728216590	9930	9880	9930	9880	35
360	20240305	142700	727870740	9930	9930	9930	9930	21
361	20240305	142600	727662210	9880	9880	9880	9880	127
362	20240305	142500	726407450	9870	9920	9920	9870	423
363	20240305	142400	722223630	9930	9930	9930	9930	3
364	20240305	142300	722193840	9890	9930	9930	9890	21
365	20240305	142200	721986110	9930	9930	9930	9930	1
366	20240305	142100	721976180	9930	9930	9930	9930	4
367	20240305	142000	721936460	9930	9930	9930	9930	0
368	20240305	141900	721936460	9930	9880	9930	9880	274
369	20240305	141800	719229090	9880	9880	9880	9880	10
370	20240305	141700	719130290	9880	9880	9880	9880	222
371	20240305	141600	716936930	9880	9880	9880	9880	0
372	20240305	141500	716936930	9880	9880	9880	9880	0
373	20240305	141400	716936930	9880	9880	9880	9880	10
374	20240305	141300	716838130	9860	9860	9860	9860	100
375	20240305	141200	715852130	9870	9870	9870	9870	104
376	20240305	141100	714825650	9870	9880	9880	9870	82
377	20240305	141000	714016280	9880	9880	9880	9880	256
378	20240305	140900	711487000	9880	9880	9880	9880	1
379	20240305	140800	711477120	9880	9880	9880	9880	1
380	20240305	140700	711467240	9860	9860	9860	9860	714
381	20240305	140600	704427200	9880	9880	9880	9880	1
382	20240305	140500	704417320	9860	9870	9870	9860	747
383	20240305	140400	697047800	9860	9870	9870	9860	1602
384	20240305	140300	681251580	9870	9880	9880	9870	545
385	20240305	140200	675871910	9900	9890	9900	9890	152
386	20240305	140100	674368620	9900	9910	9910	9900	203
387	20240305	140000	672357860	9910	9910	9910	9910	104
388	20240305	135900	671327220	9900	9910	9910	9900	109
389	20240305	135800	670247120	9910	9900	9910	9900	102
390	20240305	135700	669236320	9900	9900	9900	9900	56
391	20240305	135600	668681920	9900	9880	9900	9880	13
392	20240305	135500	668553460	9870	9880	9880	9870	408
393	20240305	135400	664526080	9900	9900	9900	9880	56
394	20240305	135300	663972230	9900	9890	9900	9880	137
395	20240305	135200	662617480	9890	9910	9910	9880	3818
396	20240305	135100	624811730	9940	9930	9970	9920	1739
397	20240305	135000	607553660	9940	9940	9940	9940	112
398	20240305	134900	606440380	9980	9960	9980	9960	21
399	20240305	134800	606231200	9980	9980	9980	9980	300
400	20240305	134700	603237200	9980	9940	9980	9940	15
401	20240305	134600	603088060	9940	9940	9940	9940	0
402	20240305	134500	603088060	9940	9940	9940	9940	0
403	20240305	134400	603088060	9940	9950	9950	9940	20
404	20240305	134300	602889240	9940	9940	9940	9940	334
405	20240305	134200	599569280	9970	9970	9970	9970	0
406	20240305	134100	599569280	9970	9970	9970	9970	1
407	20240305	134000	599559310	9980	9970	9980	9970	2
408	20240305	133900	599539360	9940	9940	9940	9940	36
409	20240305	133800	599181520	9940	9960	9960	9940	199
410	20240305	133700	597203260	9940	9940	9940	9940	15
411	20240305	133600	597054160	9940	9940	9940	9940	0
412	20240305	133500	597054160	9940	9950	9950	9940	292
413	20240305	133400	594151430	9980	9980	9980	9980	0
414	20240305	133300	594151430	9980	9960	9980	9950	387
415	20240305	133200	590299280	9960	9970	9970	9960	35
416	20240305	133100	589950630	9960	9960	9960	9960	0
417	20240305	133000	589950630	9960	9960	9960	9960	0
418	20240305	132900	589950630	9960	9960	9960	9960	5
419	20240305	132800	589900830	9960	10000	10000	9960	299
420	20240305	132700	586917590	9980	9980	9980	9980	8
421	20240305	132600	586837750	9970	9960	9970	9960	97
422	20240305	132500	585870760	9960	9970	9970	9960	44
423	20240305	132400	585432220	9960	9960	9960	9960	0
424	20240305	132300	585432220	9960	9960	9960	9960	0
425	20240305	132200	585432220	9960	9990	9990	9960	228
426	20240305	132100	583158800	9960	9960	9960	9960	56
427	20240305	132000	582601040	9960	9960	9960	9960	0
428	20240305	131900	582601040	9960	9960	9960	9960	4
429	20240305	131800	582561200	9960	9960	9960	9960	0
430	20240305	131700	582561200	9960	10000	10000	9960	55
431	20240305	131600	582013180	9960	9960	9960	9960	0
432	20240305	131500	582013180	9960	9960	9960	9960	0
433	20240305	131400	582013180	9960	9960	9960	9960	0
434	20240305	131300	582013180	9960	9960	9960	9960	0
435	20240305	131200	582013180	9960	9960	9960	9960	5
436	20240305	131100	581963380	10000	9970	10000	9970	22
437	20240305	131000	581743980	9950	9950	9950	9950	0
438	20240305	130900	581743980	9950	9950	9950	9950	1009
439	20240305	130800	571704430	9950	9970	9970	9950	142
440	20240305	130700	570289530	10000	9990	10000	9990	22
441	20240305	130600	570069610	9990	9980	9990	9970	66
442	20240305	130500	569411010	9980	9990	9990	9980	3
443	20240305	130400	569381050	10000	10000	10000	10000	20
444	20240305	130300	569181050	10000	10000	10000	10000	100
445	20240305	130200	568181050	10000	10000	10000	10000	11
446	20240305	130100	568071050	10000	10000	10000	10000	5
447	20240305	130000	568021050	10000	10000	10000	10000	100
448	20240305	125900	567021050	10000	10000	10000	10000	250
449	20240305	125800	564521050	10010	10000	10010	10000	259
450	20240305	125700	561931040	10000	9980	10000	9980	4
451	20240305	125600	561891100	10000	10000	10000	10000	0
452	20240305	125500	561891100	10000	10000	10000	10000	0
453	20240305	125400	561891100	10000	9970	10000	9970	3
454	20240305	125300	561861140	9970	9980	9980	9970	21
455	20240305	125200	561651570	10000	10000	10000	9980	25
456	20240305	125100	561401600	9990	9990	9990	9990	19
457	20240305	125000	561211790	9990	9990	9990	9990	0
458	20240305	124900	561211790	9990	9990	9990	9990	1
459	20240305	124800	561201800	10010	10010	10010	10010	0
460	20240305	124700	561201800	10010	10010	10010	10010	0
461	20240305	124600	561201800	10010	9990	10010	9990	165
462	20240305	124500	559553430	9990	9990	9990	9990	0
463	20240305	124400	559553430	9990	9990	9990	9990	1
464	20240305	124300	559543440	9970	9970	9970	9970	0
465	20240305	124200	559543440	9970	9970	9970	9970	27
466	20240305	124100	559274250	10010	9980	10010	9980	18
467	20240305	124000	559094580	9970	9960	9970	9960	110
468	20240305	123900	557998260	9960	9950	9960	9950	319
469	20240305	123800	554823010	9950	9960	9960	9950	129
470	20240305	123700	553538200	9960	9960	9960	9960	79
471	20240305	123600	552751360	9960	9950	9960	9950	31
472	20240305	123500	552442760	9950	9980	9980	9950	434
473	20240305	123400	548119850	9990	9990	9990	9990	0
474	20240305	123300	548119850	9990	9990	9990	9980	22
475	20240305	123200	547900270	9980	9980	9990	9980	33
476	20240305	123100	547570690	9980	9980	9980	9980	9
477	20240305	123000	547480870	9980	9980	9980	9980	0
478	20240305	122900	547480870	9980	9980	9980	9980	0
479	20240305	122800	547480870	9980	9980	9980	9980	1
480	20240305	122700	547470890	9990	9990	9990	9990	10
481	20240305	122600	547370990	9990	9990	9990	9990	40
482	20240305	122500	546971390	9990	9990	9990	9990	0
483	20240305	122400	546971390	9990	9990	9990	9990	1
484	20240305	122300	546961400	9970	9970	9970	9970	14
485	20240305	122200	546821820	9990	9990	9990	9990	0
486	20240305	122100	546821820	9990	9990	9990	9990	1
487	20240305	122000	546811830	9970	9970	9970	9970	10
488	20240305	121900	546712130	9970	9970	9990	9970	59
489	20240305	121800	546123880	9970	9990	9990	9970	76
490	20240305	121700	545365430	10010	10010	10010	10010	0
491	20240305	121600	545365430	10010	9990	10010	9980	101
492	20240305	121500	544357410	9980	10000	10000	9980	254
493	20240305	121400	541821290	10010	10010	10010	10010	0
494	20240305	121300	541821290	10010	10010	10010	10010	196
495	20240305	121200	539859330	10010	10010	10010	10010	0
496	20240305	121100	539859330	10010	10010	10010	10010	12
497	20240305	121000	539739210	10010	10010	10010	10010	1
498	20240305	120900	539729200	10000	10000	10000	10000	135
499	20240305	120800	538379200	10010	10010	10010	10010	0
500	20240305	120700	538379200	10010	10010	10010	10010	2
501	20240305	120600	538359180	10010	10010	10010	10010	1
502	20240305	120500	538349170	10000	10000	10000	10000	45
503	20240305	120400	537899170	10010	10010	10010	10010	10
504	20240305	120300	537799070	10010	10000	10010	10000	388
505	20240305	120200	533919050	9990	9990	9990	9990	0
506	20240305	120100	533919050	9990	9990	9990	9990	50
507	20240305	120000	533419550	9990	9990	10020	9990	640
508	20240305	115900	527024750	9990	9990	9990	9990	131
509	20240305	115800	525716060	9990	10000	10040	9990	760
510	20240305	115700	518117530	10010	10040	10040	10010	780
511	20240305	115600	510309700	10010	10030	10030	10010	295
512	20240305	115500	507353530	10060	10020	10060	10020	2
513	20240305	115400	507333450	10020	10020	10020	10020	14
514	20240305	115300	507193170	10010	10010	10010	10010	0
515	20240305	115200	507193170	10010	10010	10010	10010	0
516	20240305	115100	507193170	10010	10040	10040	10010	594
517	20240305	115000	501234470	10100	10100	10100	10100	0
518	20240305	114900	501234470	10100	10100	10100	10100	8
519	20240305	114800	501153670	10040	10130	10130	10040	341
520	20240305	114700	497728880	10070	10080	10080	10070	4
521	20240305	114600	497688570	10140	10140	10140	10140	0
522	20240305	114500	497688570	10140	10140	10140	10140	0
523	20240305	114400	497688570	10140	10140	10140	10140	0
524	20240305	114300	497688570	10140	10140	10140	10140	0
525	20240305	114200	497688570	10140	10140	10140	10140	0
526	20240305	114100	497688570	10140	10140	10140	10140	0
527	20240305	114000	497688570	10140	10140	10140	10140	19
528	20240305	113900	497495910	10140	10140	10140	10140	0
529	20240305	113800	497495910	10140	10140	10140	10140	0
530	20240305	113700	497495910	10140	10140	10140	10140	0
531	20240305	113600	497495910	10140	10140	10140	10140	0
532	20240305	113500	497495910	10140	10130	10140	10130	3
533	20240305	113400	497465500	10150	10150	10150	10150	5
534	20240305	113300	497414750	10150	10060	10150	10050	75
535	20240305	113200	496659300	10070	10090	10100	10070	577
536	20240305	113100	490846040	10090	10090	10090	10090	0
537	20240305	113000	490846040	10090	10090	10090	10090	0
538	20240305	112900	490846040	10090	10090	10090	10090	0
539	20240305	112800	490846040	10090	10090	10100	10090	6
540	20240305	112700	490785460	10070	10070	10070	10070	0
541	20240305	112600	490785460	10070	10170	10170	10070	2
542	20240305	112500	490765220	10190	10110	10190	10110	3490
543	20240305	112400	455250150	10100	10080	10100	10080	200
544	20240305	112300	453231100	10090	10060	10090	10060	591
545	20240305	112200	447272940	10000	10090	10100	10000	8
546	20240305	112100	447192670	10000	10030	10100	10000	654
547	20240305	112000	440622570	9990	10000	10030	9980	729
548	20240305	111900	433334000	10040	10030	10040	10030	3
549	20240305	111800	433303900	10040	10040	10040	10040	0
550	20240305	111700	433303900	10040	10000	10040	10000	30
551	20240305	111600	433003000	10040	10040	10040	10040	1
552	20240305	111500	432992960	9990	9990	10040	9990	401
553	20240305	111400	428986920	10040	10040	10040	10040	1
554	20240305	111300	428976880	10010	10030	10040	10000	807
555	20240305	111200	420899990	10040	10040	10040	10040	56
556	20240305	111100	420337750	10080	10070	10080	10040	4019
557	20240305	111000	379948660	10080	10070	10080	10070	51
558	20240305	110900	379435080	10080	10080	10080	10080	126
559	20240305	110800	378165000	10080	10080	10080	10080	0
560	20240305	110700	378165000	10080	10080	10080	10080	7
561	20240305	110600	378094440	10070	10070	10070	10070	23
562	20240305	110500	377862830	10070	10070	10070	10070	0
563	20240305	110400	377862830	10070	10070	10070	10070	164
564	20240305	110300	376211350	10070	10080	10090	10070	345
565	20240305	110200	372737100	10070	10080	10080	10070	215
566	20240305	110100	370570040	10080	10090	10090	10080	150
567	20240305	110000	369057040	10090	10100	10100	10090	51
568	20240305	105900	368541960	10120	10120	10120	10120	0
569	20240305	105800	368541960	10120	10120	10120	10120	444
570	20240305	105700	364048680	10120	10130	10130	10120	122
571	20240305	105600	362813800	10120	10120	10130	10120	491
572	20240305	105500	357841990	10120	10120	10120	10110	202
573	20240305	105400	355798790	10120	10120	10120	10120	0
574	20240305	105300	355798790	10120	10120	10120	10080	236
575	20240305	105200	353411240	10130	10130	10130	10130	0
576	20240305	105100	353411240	10130	10130	10130	10130	0
577	20240305	105000	353411240	10130	10130	10130	10130	0
578	20240305	104900	353411240	10130	10130	10130	10130	0
579	20240305	104800	353411240	10130	10130	10130	10130	1
580	20240305	104700	353401110	10130	10080	10130	10080	101
581	20240305	104600	352382980	10080	10090	10090	10080	150
582	20240305	104500	350870180	10080	10080	10080	10080	0
583	20240305	104400	350870180	10080	10100	10100	10080	100
584	20240305	104300	349860940	10100	10100	10100	10100	159
585	20240305	104200	348255040	10090	10090	10090	10090	111
586	20240305	104100	347135050	10080	10130	10130	10080	976
587	20240305	104000	337283810	10130	10120	10130	10120	142
588	20240305	103900	335846620	10140	10120	10140	10120	290
589	20240305	103800	332908060	10140	10140	10140	10140	0
590	20240305	103700	332908060	10140	10140	10140	10140	1
591	20240305	103600	332897920	10110	10120	10120	10110	65
592	20240305	103500	332240280	10110	10110	10110	10110	79
593	20240305	103400	331441590	10120	10120	10120	10120	83
594	20240305	103300	330601630	10140	10140	10140	10140	0
595	20240305	103200	330601630	10140	10140	10140	10140	10
596	20240305	103100	330500230	10140	10140	10140	10140	0
597	20240305	103000	330500230	10140	10140	10140	10140	0
598	20240305	102900	330500230	10140	10140	10140	10140	100
599	20240305	102800	329486230	10160	10160	10160	10160	4
600	20240305	102700	329445590	10160	10160	10160	10160	98
601	20240305	102600	328449910	10170	10160	10170	10160	538
602	20240305	102500	322982010	10150	10150	10150	10150	307
603	20240305	102400	319865960	10140	10140	10140	10140	0
604	20240305	102300	319865960	10140	10140	10140	10140	120
605	20240305	102200	318649160	10130	10130	10130	10130	0
606	20240305	102100	318649160	10130	10130	10130	10130	9
607	20240305	102000	318557990	10100	10100	10100	10100	18
608	20240305	101900	318376190	10100	10100	10100	10100	0
609	20240305	101800	318376190	10100	10130	10150	10100	485
610	20240305	101700	313467690	10130	10150	10150	10130	323
611	20240305	101600	310193450	10150	10150	10150	10150	98
612	20240305	101500	309198750	10160	10160	10160	10160	107
613	20240305	101400	308111630	10150	10150	10150	10150	200
614	20240305	101300	306081630	10140	10140	10140	10140	0
615	20240305	101200	306081630	10140	10140	10140	10140	49
616	20240305	101100	305584770	10140	10140	10140	10140	2
617	20240305	101000	305564490	10150	10150	10150	10150	264
618	20240305	100900	302884890	10150	10150	10150	10120	854
619	20240305	100800	294220480	10150	10160	10160	10150	329
620	20240305	100700	290880890	10150	10140	10150	10140	227
621	20240305	100600	288577080	10150	10160	10160	10150	564
622	20240305	100500	282850810	10180	10190	10190	10180	109
623	20240305	100400	281740200	10200	10190	10200	10190	862
624	20240305	100300	272950210	10190	10140	10190	10140	2617
625	20240305	100200	246336070	10140	10110	10140	10110	2026
626	20240305	100100	225819220	10110	10100	10110	10100	356
627	20240305	100000	222220150	10100	10120	10120	10100	238
628	20240305	095900	219813120	10100	10100	10100	10100	3
629	20240305	095800	219782820	10100	10100	10100	10100	16
630	20240305	095700	219621220	10120	10120	10120	10120	67
631	20240305	095600	218943180	10120	10120	10120	10120	119
632	20240305	095500	217738900	10120	10120	10120	10120	0
633	20240305	095400	217738900	10120	10120	10120	10120	0
634	20240305	095300	217738900	10120	10120	10120	10120	640
635	20240305	095200	211262100	10120	10110	10120	10110	343
636	20240305	095100	207792150	10110	10050	10110	10050	1380
637	20240305	095000	193864320	10050	10050	10050	10050	14
638	20240305	094900	193723620	10070	10070	10070	10070	49
639	20240305	094800	193230190	10070	10080	10080	10070	121
640	20240305	094700	192010750	10090	10090	10090	10090	2
641	20240305	094600	191990570	10100	10080	10100	10080	423
642	20240305	094500	187724620	10060	10060	10060	10060	0
643	20240305	094400	187724620	10060	10070	10070	10060	167
644	20240305	094300	186043860	10060	10050	10060	10050	75
645	20240305	094200	185289380	10050	10050	10050	10050	11
646	20240305	094100	185178830	10050	10050	10050	10050	0
647	20240305	094000	185178830	10050	10030	10050	10030	15
648	20240305	093900	185028360	10060	10060	10060	10060	2
649	20240305	093800	185008240	10020	10020	10020	10020	7
650	20240305	093700	184938100	10020	10060	10060	10020	44
651	20240305	093600	184497180	10060	10060	10060	10020	108
652	20240305	093500	183414940	10020	10020	10020	10020	0
653	20240305	093400	183414940	10020	10010	10070	10010	191
654	20240305	093300	181499520	10070	10070	10070	10070	0
655	20240305	093200	181499520	10070	10070	10070	10070	0
656	20240305	093100	181499520	10070	10070	10070	9980	1559
657	20240305	093000	165830470	10080	10070	10080	10060	127
658	20240305	092900	164550970	10040	10050	10050	10040	35
659	20240305	092800	164199360	10060	10090	10090	10060	315
660	20240305	092700	161027420	10090	10080	10090	10080	19
661	20240305	092600	160835850	10090	10080	10090	10080	38
662	20240305	092500	160452510	10080	10080	10080	10080	353
663	20240305	092400	156894270	10090	10080	10090	10080	139
664	20240305	092300	155492150	10080	10090	10090	10080	565
665	20240305	092200	149793230	10100	10100	10100	10100	109
666	20240305	092100	148692330	10120	10100	10120	10100	338
667	20240305	092000	145274060	10090	10110	10110	10090	250
668	20240305	091900	142751160	10110	10110	10110	10110	199
669	20240305	091800	140739270	10110	10120	10120	10110	114
670	20240305	091700	139585630	10140	10130	10140	10130	321
671	20240305	091600	136331140	10110	10120	10120	10110	110
672	20240305	091500	135219030	10130	10130	10140	10110	110
673	20240305	091400	134105240	10150	10150	10150	10150	32
674	20240305	091300	133780440	10160	10090	10160	10080	347
675	20240305	091200	130271320	10080	10100	10100	10080	134
676	20240305	091100	128918230	10130	10170	10170	10130	562
677	20240305	091000	123212320	10170	10160	10180	10160	372
678	20240305	090900	119431920	10180	10160	10180	10160	225
679	20240305	090800	117143060	10160	10170	10180	10160	648
680	20240305	090700	110558740	10160	10230	10270	10160	1997
681	20240305	090600	90156480	10210	10090	10220	10090	2776
682	20240305	090500	61904280	10100	10090	10100	10080	2320
683	20240305	090400	38504340	10080	10040	10080	10040	1197
684	20240305	090300	26473540	10040	10040	10040	10040	50
685	20240305	090200	25971540	10050	10050	10050	10050	0
686	20240305	090100	25971540	10050	9950	10050	9950	1378
687	20240305	090000	12165970	9950	9900	9950	9900	1149