KissMeData/013120/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	185800	79424525	2940	2940	2940	2940	1630
3	20240306	185700	79424525	2940	2940	2940	2940	0
4	20240306	185600	79424525	2940	2940	2940	2940	0
5	20240306	185500	79424525	2940	2940	2940	2940	0
6	20240306	185400	79424525	2940	2940	2940	2940	0
7	20240306	185300	79424525	2940	2940	2940	2940	0
8	20240306	185200	79424525	2940	2940	2940	2940	0
9	20240306	185100	79424525	2940	2940	2940	2940	0
10	20240306	185000	79424525	2940	2940	2940	2940	0
11	20240306	184900	79424525	2940	2940	2940	2940	0
12	20240306	184800	79424525	2940	2940	2940	2940	0
13	20240306	184700	79424525	2940	2940	2940	2940	0
14	20240306	184600	79424525	2940	2940	2940	2940	0
15	20240306	184500	79424525	2940	2940	2940	2940	0
16	20240306	184400	79424525	2940	2940	2940	2940	0
17	20240306	184300	79424525	2940	2940	2940	2940	0
18	20240306	184200	79424525	2940	2940	2940	2940	0
19	20240306	184100	79424525	2940	2940	2940	2940	0
20	20240306	184000	79424525	2940	2940	2940	2940	0
21	20240306	183900	79424525	2940	2940	2940	2940	0
22	20240306	183800	79424525	2940	2940	2940	2940	0
23	20240306	183700	79424525	2940	2940	2940	2940	0
24	20240306	183600	79424525	2940	2940	2940	2940	0
25	20240306	183500	79424525	2940	2940	2940	2940	0
26	20240306	183400	79424525	2940	2940	2940	2940	0
27	20240306	183300	79424525	2940	2940	2940	2940	0
28	20240306	183200	79424525	2940	2940	2940	2940	0
29	20240306	183100	79424525	2940	2940	2940	2940	0
30	20240306	183000	79424525	2940	2940	2940	2940	0
31	20240306	182900	79424525	2940	2940	2940	2940	0
32	20240306	182800	79424525	2940	2940	2940	2940	1630
33	20240306	182700	79424525	2940	2940	2940	2940	0
34	20240306	182600	79424525	2940	2940	2940	2940	0
35	20240306	182500	79424525	2940	2940	2940	2940	0
36	20240306	182400	79424525	2940	2940	2940	2940	0
37	20240306	182300	79424525	2940	2940	2940	2940	0
38	20240306	182200	79424525	2940	2940	2940	2940	0
39	20240306	182100	79424525	2940	2940	2940	2940	0
40	20240306	182000	79424525	2940	2940	2940	2940	0
41	20240306	181900	79424525	2940	2940	2940	2940	0
42	20240306	181800	79424525	2940	2940	2940	2940	0
43	20240306	181700	79424525	2940	2940	2940	2940	0
44	20240306	181600	79424525	2940	2940	2940	2940	0
45	20240306	181500	79424525	2940	2940	2940	2940	0
46	20240306	181400	79424525	2940	2940	2940	2940	0
47	20240306	181300	79424525	2940	2940	2940	2940	0
48	20240306	181200	79424525	2940	2940	2940	2940	0
49	20240306	181100	79424525	2940	2940	2940	2940	0
50	20240306	181000	79424525	2940	2940	2940	2940	0
51	20240306	180900	79424525	2940	2940	2940	2940	0
52	20240306	180800	79424525	2940	2940	2940	2940	0
53	20240306	180700	79424525	2940	2940	2940	2940	0
54	20240306	180600	79424525	2940	2940	2940	2940	0
55	20240306	180500	79424525	2940	2940	2940	2940	0
56	20240306	180400	79424525	2940	2940	2940	2940	0
57	20240306	180300	79424525	2940	2940	2940	2940	0
58	20240306	180200	79424525	2940	2940	2940	2940	0
59	20240306	180100	79424525	2940	2940	2940	2940	0
60	20240306	180000	79424525	2940	2940	2940	2940	0
61	20240306	175900	79424525	2940	2940	2940	2940	0
62	20240306	175800	79424525	2940	2940	2940	2940	1630
63	20240306	175700	79424525	2940	2940	2940	2940	0
64	20240306	175600	79424525	2940	2940	2940	2940	0
65	20240306	175500	79424525	2940	2940	2940	2940	0
66	20240306	175400	79424525	2940	2940	2940	2940	0
67	20240306	175300	79424525	2940	2940	2940	2940	0
68	20240306	175200	79424525	2940	2940	2940	2940	0
69	20240306	175100	79424525	2940	2940	2940	2940	0
70	20240306	175000	79424525	2940	2940	2940	2940	0
71	20240306	174900	79424525	2940	2940	2940	2940	0
72	20240306	174800	79424525	2940	2940	2940	2940	0
73	20240306	174700	79424525	2940	2940	2940	2940	0
74	20240306	174600	79424525	2940	2940	2940	2940	0
75	20240306	174500	79424525	2940	2940	2940	2940	0
76	20240306	174400	79424525	2940	2940	2940	2940	0
77	20240306	174300	79424525	2940	2940	2940	2940	0
78	20240306	174200	79424525	2940	2940	2940	2940	0
79	20240306	174100	79424525	2940	2940	2940	2940	0
80	20240306	174000	79424525	2940	2940	2940	2940	0
81	20240306	173900	79424525	2940	2940	2940	2940	0
82	20240306	173800	79424525	2940	2940	2940	2940	0
83	20240306	173700	79424525	2940	2940	2940	2940	0
84	20240306	173600	79424525	2940	2940	2940	2940	0
85	20240306	173500	79424525	2940	2940	2940	2940	0
86	20240306	173400	79424525	2940	2940	2940	2940	0
87	20240306	173300	79424525	2940	2940	2940	2940	0
88	20240306	173200	79424525	2940	2940	2940	2940	0
89	20240306	173100	79424525	2940	2940	2940	2940	0
90	20240306	173000	79424525	2940	2940	2940	2940	0
91	20240306	172900	79424525	2940	2940	2940	2940	0
92	20240306	172800	79424525	2940	2940	2940	2940	1630
93	20240306	172700	79424525	2940	2940	2940	2940	0
94	20240306	172600	79424525	2940	2940	2940	2940	0
95	20240306	172500	79424525	2940	2940	2940	2940	0
96	20240306	172400	79424525	2940	2940	2940	2940	0
97	20240306	172300	79424525	2940	2940	2940	2940	0
98	20240306	172200	79424525	2940	2940	2940	2940	0
99	20240306	172100	79424525	2940	2940	2940	2940	0
100	20240306	172000	79424525	2940	2940	2940	2940	0
101	20240306	171900	79424525	2940	2940	2940	2940	0
102	20240306	171800	79424525	2940	2940	2940	2940	0
103	20240306	171700	79424525	2940	2940	2940	2940	0
104	20240306	171600	79424525	2940	2940	2940	2940	0
105	20240306	171500	79424525	2940	2940	2940	2940	0
106	20240306	171400	79424525	2940	2940	2940	2940	0
107	20240306	171300	79424525	2940	2940	2940	2940	0
108	20240306	171200	79424525	2940	2940	2940	2940	0
109	20240306	171100	79424525	2940	2940	2940	2940	0
110	20240306	171000	79424525	2940	2940	2940	2940	0
111	20240306	170900	79424525	2940	2940	2940	2940	0
112	20240306	170800	79424525	2940	2940	2940	2940	0
113	20240306	170700	79424525	2940	2940	2940	2940	0
114	20240306	170600	79424525	2940	2940	2940	2940	0
115	20240306	170500	79424525	2940	2940	2940	2940	0
116	20240306	170400	79424525	2940	2940	2940	2940	0
117	20240306	170300	79424525	2940	2940	2940	2940	0
118	20240306	170200	79424525	2940	2940	2940	2940	0
119	20240306	170100	79424525	2940	2940	2940	2940	0
120	20240306	170000	79424525	2940	2940	2940	2940	0
121	20240306	165900	79424525	2940	2940	2940	2940	0
122	20240306	165800	79424525	2940	2940	2940	2940	1630
123	20240306	165700	79424525	2940	2940	2940	2940	0
124	20240306	165600	79424525	2940	2940	2940	2940	0
125	20240306	165500	79424525	2940	2940	2940	2940	0
126	20240306	165400	79424525	2940	2940	2940	2940	0
127	20240306	165300	79424525	2940	2940	2940	2940	0
128	20240306	165200	79424525	2940	2940	2940	2940	0
129	20240306	165100	79424525	2940	2940	2940	2940	0
130	20240306	165000	79424525	2940	2940	2940	2940	0
131	20240306	164900	79424525	2940	2940	2940	2940	0
132	20240306	164800	79424525	2940	2940	2940	2940	0
133	20240306	164700	79424525	2940	2940	2940	2940	0
134	20240306	164600	79424525	2940	2940	2940	2940	0
135	20240306	164500	79424525	2940	2940	2940	2940	0
136	20240306	164400	79424525	2940	2940	2940	2940	0
137	20240306	164300	79424525	2940	2940	2940	2940	0
138	20240306	164200	79424525	2940	2940	2940	2940	0
139	20240306	164100	79424525	2940	2940	2940	2940	0
140	20240306	164000	79424525	2940	2940	2940	2940	0
141	20240306	163900	79424525	2940	2940	2940	2940	0
142	20240306	163800	79424525	2940	2940	2940	2940	0
143	20240306	163700	79424525	2940	2940	2940	2940	0
144	20240306	163600	79424525	2940	2940	2940	2940	0
145	20240306	163500	79424525	2940	2940	2940	2940	0
146	20240306	163400	79424525	2940	2940	2940	2940	0
147	20240306	163300	79424525	2940	2940	2940	2940	0
148	20240306	163200	79424525	2940	2940	2940	2940	0
149	20240306	163100	79424525	2940	2940	2940	2940	0
150	20240306	163000	79424525	2940	2940	2940	2940	0
151	20240306	162900	79424525	2940	2940	2940	2940	0
152	20240306	162800	79424525	2940	2940	2940	2940	1630
153	20240306	162700	79424525	2940	2940	2940	2940	0
154	20240306	162600	79424525	2940	2940	2940	2940	0
155	20240306	162500	79424525	2940	2940	2940	2940	0
156	20240306	162400	79424525	2940	2940	2940	2940	0
157	20240306	162300	79424525	2940	2940	2940	2940	0
158	20240306	162200	79424525	2940	2940	2940	2940	0
159	20240306	162100	79424525	2940	2940	2940	2940	0
160	20240306	162000	79424525	2940	2940	2940	2940	0
161	20240306	161900	79424525	2940	2940	2940	2940	0
162	20240306	161800	79424525	2940	2940	2940	2940	0
163	20240306	161700	79424525	2940	2940	2940	2940	0
164	20240306	161600	79424525	2940	2940	2940	2940	0
165	20240306	161500	79424525	2940	2940	2940	2940	0
166	20240306	161400	79424525	2940	2940	2940	2940	0
167	20240306	161300	79424525	2940	2940	2940	2940	0
168	20240306	161200	79424525	2940	2940	2940	2940	0
169	20240306	161100	79424525	2940	2940	2940	2940	0
170	20240306	161000	79424525	2940	2940	2940	2940	0
171	20240306	160900	79424525	2940	2940	2940	2940	0
172	20240306	160800	79424525	2940	2940	2940	2940	0
173	20240306	160700	79424525	2940	2940	2940	2940	0
174	20240306	160600	79424525	2940	2940	2940	2940	0
175	20240306	160500	79424525	2940	2940	2940	2940	0
176	20240306	160400	79424525	2940	2940	2940	2940	0
177	20240306	160300	79424525	2940	2940	2940	2940	0
178	20240306	160200	79424525	2940	2940	2940	2940	0
179	20240306	160100	79424525	2940	2940	2940	2940	0
180	20240306	160000	79424525	2940	2940	2940	2940	0
181	20240306	155900	79424525	2940	2940	2940	2940	0
182	20240306	155800	79424525	2940	2940	2940	2940	1630
183	20240306	155700	79424525	2940	2940	2940	2940	0
184	20240306	155600	79424525	2940	2940	2940	2940	0
185	20240306	155500	79424525	2940	2940	2940	2940	0
186	20240306	155400	79424525	2940	2940	2940	2940	0
187	20240306	155300	79424525	2940	2940	2940	2940	0
188	20240306	155200	79424525	2940	2940	2940	2940	0
189	20240306	155100	79424525	2940	2940	2940	2940	0
190	20240306	155000	79424525	2940	2940	2940	2940	0
191	20240306	154900	79424525	2940	2940	2940	2940	0
192	20240306	154800	79424525	2940	2940	2940	2940	0
193	20240306	154700	79424525	2940	2940	2940	2940	0
194	20240306	154600	79424525	2940	2940	2940	2940	0
195	20240306	154500	79424525	2940	2940	2940	2940	0
196	20240306	154400	79424525	2940	2940	2940	2940	0
197	20240306	154300	79424525	2940	2940	2940	2940	0
198	20240306	154200	79424525	2940	2940	2940	2940	0
199	20240306	154100	79424525	2940	2940	2940	2940	0
200	20240306	154000	79424525	2940	2940	2940	2940	0
201	20240306	153900	79424525	2940	2940	2940	2940	0
202	20240306	153800	79424525	2940	2940	2940	2940	0
203	20240306	153700	79424525	2940	2940	2940	2940	0
204	20240306	153600	79424525	2940	2940	2940	2940	0
205	20240306	153500	79424525	2940	2940	2940	2940	0
206	20240306	153400	79424525	2940	2940	2940	2940	0
207	20240306	153300	79424525	2940	2940	2940	2940	0
208	20240306	153200	79424525	2940	2940	2940	2940	0
209	20240306	153100	79424525	2940	2940	2940	2940	0
210	20240306	153000	79424525	2940	2940	2940	2940	1630
211	20240306	152900	74632325	2935	2935	2935	2935	0
212	20240306	152800	74632325	2935	2935	2935	2935	0
213	20240306	152700	74632325	2935	2935	2935	2935	0
214	20240306	152600	74632325	2935	2935	2935	2935	0
215	20240306	152500	74632325	2935	2935	2935	2935	0
216	20240306	152400	74632325	2935	2935	2935	2935	0
217	20240306	152300	74632325	2935	2935	2935	2935	0
218	20240306	152200	74632325	2935	2935	2935	2935	0
219	20240306	152100	74632325	2935	2935	2935	2935	0
220	20240306	152000	74632325	2935	2935	2935	2935	0
221	20240306	151900	74632325	2935	2935	2935	2935	22
222	20240306	151800	74567755	2930	2930	2935	2930	210
223	20240306	151700	73952440	2930	2930	2930	2930	0
224	20240306	151600	73952440	2930	2935	2935	2930	9
225	20240306	151500	73926065	2935	2930	2935	2930	206
226	20240306	151400	73322455	2935	2930	2935	2930	204
227	20240306	151300	72724730	2935	2935	2935	2935	2
228	20240306	151200	72718860	2935	2935	2935	2935	20
229	20240306	151100	72660160	2930	2945	2945	2930	6841
230	20240306	151000	52580610	2945	2945	2945	2945	2
231	20240306	150900	52574720	2950	2945	2950	2945	34
232	20240306	150800	52474430	2945	2945	2945	2945	17
233	20240306	150700	52424365	2950	2940	2950	2940	73
234	20240306	150600	52209325	2940	2940	2940	2940	40
235	20240306	150500	52091725	2940	2940	2940	2940	335
236	20240306	150400	51106825	2950	2950	2950	2950	10
237	20240306	150300	51077325	2950	2950	2950	2950	0
238	20240306	150200	51077325	2950	2950	2950	2950	30
239	20240306	150100	50988825	2950	2950	2950	2950	0
240	20240306	150000	50988825	2950	2950	2950	2950	0
241	20240306	145900	50988825	2950	2950	2950	2950	0
242	20240306	145800	50988825	2950	2950	2950	2950	0
243	20240306	145700	50988825	2950	2950	2950	2950	0
244	20240306	145600	50988825	2950	2950	2950	2950	0
245	20240306	145500	50988825	2950	2950	2950	2950	0
246	20240306	145400	50988825	2950	2950	2950	2950	33
247	20240306	145300	50891475	2950	2950	2950	2950	0
248	20240306	145200	50891475	2950	2945	2950	2945	90
249	20240306	145100	50626390	2945	2945	2945	2945	0
250	20240306	145000	50626390	2945	2945	2945	2945	0
251	20240306	144900	50626390	2945	2945	2945	2945	14
252	20240306	144800	50585160	2945	2940	2945	2940	15
253	20240306	144700	50541050	2945	2945	2945	2945	0
254	20240306	144600	50541050	2945	2945	2945	2945	0
255	20240306	144500	50541050	2945	2945	2945	2945	0
256	20240306	144400	50541050	2945	2945	2945	2945	0
257	20240306	144300	50541050	2945	2945	2945	2945	1
258	20240306	144200	50538105	2950	2950	2950	2950	0
259	20240306	144100	50538105	2950	2950	2950	2950	0
260	20240306	144000	50538105	2950	2950	2950	2950	0
261	20240306	143900	50538105	2950	2950	2950	2950	0
262	20240306	143800	50538105	2950	2950	2950	2950	0
263	20240306	143700	50538105	2950	2950	2950	2950	0
264	20240306	143600	50538105	2950	2950	2950	2950	0
265	20240306	143500	50538105	2950	2945	2950	2945	5
266	20240306	143400	50523365	2950	2950	2950	2950	0
267	20240306	143300	50523365	2950	2950	2950	2950	0
268	20240306	143200	50523365	2950	2950	2950	2950	0
269	20240306	143100	50523365	2950	2950	2950	2950	0
270	20240306	143000	50523365	2950	2950	2950	2950	0
271	20240306	142900	50523365	2950	2950	2950	2950	0
272	20240306	142800	50523365	2950	2950	2950	2950	0
273	20240306	142700	50523365	2950	2950	2950	2950	0
274	20240306	142600	50523365	2950	2950	2950	2950	0
275	20240306	142500	50523365	2950	2950	2950	2950	0
276	20240306	142400	50523365	2950	2950	2950	2950	0
277	20240306	142300	50523365	2950	2950	2950	2950	0
278	20240306	142200	50523365	2950	2950	2950	2950	747
279	20240306	142100	48319715	2940	2940	2940	2940	0
280	20240306	142000	48319715	2940	2940	2940	2940	0
281	20240306	141900	48319715	2940	2940	2940	2940	0
282	20240306	141800	48319715	2940	2940	2940	2940	0
283	20240306	141700	48319715	2940	2940	2940	2940	0
284	20240306	141600	48319715	2940	2940	2940	2940	0
285	20240306	141500	48319715	2940	2940	2940	2940	0
286	20240306	141400	48319715	2940	2940	2940	2940	0
287	20240306	141300	48319715	2940	2940	2940	2940	0
288	20240306	141200	48319715	2940	2940	2940	2940	0
289	20240306	141100	48319715	2940	2940	2940	2940	0
290	20240306	141000	48319715	2940	2940	2940	2940	0
291	20240306	140900	48319715	2940	2940	2940	2940	0
292	20240306	140800	48319715	2940	2940	2940	2940	0
293	20240306	140700	48319715	2940	2940	2940	2940	1
294	20240306	140600	48316775	2950	2950	2950	2950	0
295	20240306	140500	48316775	2950	2950	2950	2950	0
296	20240306	140400	48316775	2950	2950	2950	2950	0
297	20240306	140300	48316775	2950	2950	2950	2950	0
298	20240306	140200	48316775	2950	2950	2950	2950	0
299	20240306	140100	48316775	2950	2950	2950	2950	0
300	20240306	140000	48316775	2950	2950	2950	2950	1
301	20240306	135900	48313825	2940	2950	2950	2940	343
302	20240306	135800	47303675	2950	2950	2950	2950	0
303	20240306	135700	47303675	2950	2950	2950	2950	0
304	20240306	135600	47303675	2950	2950	2950	2950	0
305	20240306	135500	47303675	2950	2950	2950	2950	10
306	20240306	135400	47274175	2950	2950	2950	2950	0
307	20240306	135300	47274175	2950	2950	2950	2950	0
308	20240306	135200	47274175	2950	2950	2950	2950	0
309	20240306	135100	47274175	2950	2950	2950	2950	0
310	20240306	135000	47274175	2950	2950	2950	2950	0
311	20240306	134900	47274175	2950	2950	2950	2950	36
312	20240306	134800	47167975	2950	2950	2950	2950	0
313	20240306	134700	47167975	2950	2950	2950	2950	0
314	20240306	134600	47167975	2950	2950	2950	2950	0
315	20240306	134500	47167975	2950	2950	2950	2950	0
316	20240306	134400	47167975	2950	2950	2950	2950	0
317	20240306	134300	47167975	2950	2950	2950	2950	1
318	20240306	134200	47165025	2950	2950	2950	2950	0
319	20240306	134100	47165025	2950	2950	2950	2950	0
320	20240306	134000	47165025	2950	2950	2950	2950	0
321	20240306	133900	47165025	2950	2950	2950	2950	0
322	20240306	133800	47165025	2950	2950	2950	2950	0
323	20240306	133700	47165025	2950	2950	2950	2950	0
324	20240306	133600	47165025	2950	2950	2950	2950	0
325	20240306	133500	47165025	2950	2950	2950	2950	0
326	20240306	133400	47165025	2950	2950	2950	2950	0
327	20240306	133300	47165025	2950	2950	2950	2950	0
328	20240306	133200	47165025	2950	2950	2950	2950	0
329	20240306	133100	47165025	2950	2950	2950	2950	0
330	20240306	133000	47165025	2950	2945	2950	2940	2326
331	20240306	132900	40315855	2945	2945	2945	2945	0
332	20240306	132800	40315855	2945	2945	2945	2945	0
333	20240306	132700	40315855	2945	2945	2945	2945	0
334	20240306	132600	40315855	2945	2945	2945	2945	0
335	20240306	132500	40315855	2945	2945	2945	2945	0
336	20240306	132400	40315855	2945	2945	2945	2945	0
337	20240306	132300	40315855	2945	2945	2945	2945	0
338	20240306	132200	40315855	2945	2945	2945	2945	0
339	20240306	132100	40315855	2945	2945	2945	2945	0
340	20240306	132000	40315855	2945	2945	2945	2945	0
341	20240306	131900	40315855	2945	2945	2945	2945	0
342	20240306	131800	40315855	2945	2945	2945	2945	0
343	20240306	131700	40315855	2945	2945	2945	2945	0
344	20240306	131600	40315855	2945	2945	2945	2945	0
345	20240306	131500	40315855	2945	2945	2945	2945	173
346	20240306	131400	39806370	2940	2940	2940	2940	2
347	20240306	131300	39800490	2940	2940	2940	2940	0
348	20240306	131200	39800490	2940	2940	2940	2940	0
349	20240306	131100	39800490	2940	2940	2940	2940	2
350	20240306	131000	39794610	2940	2940	2940	2940	502
351	20240306	130900	38318730	2940	2940	2940	2940	81
352	20240306	130800	38080590	2940	2940	2940	2940	0
353	20240306	130700	38080590	2940	2940	2940	2940	0
354	20240306	130600	38080590	2940	2940	2940	2940	0
355	20240306	130500	38080590	2940	2940	2940	2940	0
356	20240306	130400	38080590	2940	2940	2940	2940	0
357	20240306	130300	38080590	2940	2940	2940	2940	0
358	20240306	130200	38080590	2940	2940	2940	2940	0
359	20240306	130100	38080590	2940	2940	2940	2940	30
360	20240306	130000	37992390	2945	2945	2945	2945	0
361	20240306	125900	37992390	2945	2945	2945	2945	0
362	20240306	125800	37992390	2945	2945	2945	2945	0
363	20240306	125700	37992390	2945	2945	2945	2945	0
364	20240306	125600	37992390	2945	2945	2945	2945	10
365	20240306	125500	37962940	2945	2945	2945	2945	0
366	20240306	125400	37962940	2945	2945	2945	2945	0
367	20240306	125300	37962940	2945	2945	2945	2945	0
368	20240306	125200	37962940	2945	2945	2945	2945	0
369	20240306	125100	37962940	2945	2945	2945	2945	0
370	20240306	125000	37962940	2945	2945	2945	2945	0
371	20240306	124900	37962940	2945	2945	2945	2945	1
372	20240306	124800	37959995	2945	2945	2945	2945	0
373	20240306	124700	37959995	2945	2945	2945	2945	0
374	20240306	124600	37959995	2945	2945	2945	2945	0
375	20240306	124500	37959995	2945	2945	2945	2945	173
376	20240306	124400	37450510	2945	2945	2945	2945	12
377	20240306	124300	37415170	2945	2945	2945	2945	0
378	20240306	124200	37415170	2945	2945	2945	2945	2
379	20240306	124100	37409280	2950	2950	2950	2950	0
380	20240306	124000	37409280	2950	2950	2950	2950	2
381	20240306	123900	37403380	2950	2950	2950	2950	10
382	20240306	123800	37373880	2940	2940	2940	2940	0
383	20240306	123700	37373880	2940	2940	2940	2940	0
384	20240306	123600	37373880	2940	2945	2945	2940	172
385	20240306	123500	36868190	2945	2945	2945	2945	2
386	20240306	123400	36862300	2945	2945	2945	2945	2
387	20240306	123300	36856410	2945	2945	2945	2945	102
388	20240306	123200	36556020	2950	2950	2950	2950	0
389	20240306	123100	36556020	2950	2950	2950	2950	0
390	20240306	123000	36556020	2950	2950	2950	2950	0
391	20240306	122900	36556020	2950	2950	2950	2950	0
392	20240306	122800	36556020	2950	2950	2950	2950	0
393	20240306	122700	36556020	2950	2950	2950	2950	0
394	20240306	122600	36556020	2950	2950	2950	2950	17
395	20240306	122500	36505870	2940	2940	2940	2940	0
396	20240306	122400	36505870	2940	2940	2940	2940	0
397	20240306	122300	36505870	2940	2940	2940	2940	46
398	20240306	122200	36370630	2940	2940	2940	2940	0
399	20240306	122100	36370630	2940	2940	2940	2940	0
400	20240306	122000	36370630	2940	2940	2940	2940	0
401	20240306	121900	36370630	2940	2940	2940	2940	0
402	20240306	121800	36370630	2940	2940	2940	2940	0
403	20240306	121700	36370630	2940	2940	2940	2940	300
404	20240306	121600	35488630	2945	2945	2945	2945	0
405	20240306	121500	35488630	2945	2945	2945	2945	173
406	20240306	121400	34979145	2945	2945	2945	2945	0
407	20240306	121300	34979145	2945	2945	2945	2945	40
408	20240306	121200	34861345	2940	2940	2940	2940	0
409	20240306	121100	34861345	2940	2940	2940	2940	0
410	20240306	121000	34861345	2940	2940	2940	2940	0
411	20240306	120900	34861345	2940	2940	2940	2940	80
412	20240306	120800	34626145	2945	2945	2945	2945	0
413	20240306	120700	34626145	2945	2945	2945	2945	83
414	20240306	120600	34381710	2945	2945	2945	2945	0
415	20240306	120500	34381710	2945	2945	2945	2945	33
416	20240306	120400	34284525	2945	2945	2945	2945	0
417	20240306	120300	34284525	2945	2945	2945	2945	0
418	20240306	120200	34284525	2945	2945	2945	2945	0
419	20240306	120100	34284525	2945	2945	2945	2945	0
420	20240306	120000	34284525	2945	2945	2945	2945	0
421	20240306	115900	34284525	2945	2945	2945	2945	0
422	20240306	115800	34284525	2945	2945	2945	2945	0
423	20240306	115700	34284525	2945	2945	2945	2945	0
424	20240306	115600	34284525	2945	2945	2945	2945	0
425	20240306	115500	34284525	2945	2945	2945	2945	0
426	20240306	115400	34284525	2945	2945	2945	2945	0
427	20240306	115300	34284525	2945	2945	2945	2945	0
428	20240306	115200	34284525	2945	2945	2945	2945	0
429	20240306	115100	34284525	2945	2940	2945	2940	200
430	20240306	115000	33696325	2945	2945	2945	2945	0
431	20240306	114900	33696325	2945	2945	2945	2945	0
432	20240306	114800	33696325	2945	2945	2945	2945	0
433	20240306	114700	33696325	2945	2945	2945	2945	0
434	20240306	114600	33696325	2945	2945	2945	2945	0
435	20240306	114500	33696325	2945	2940	2945	2940	12
436	20240306	114400	33660990	2930	2930	2930	2930	0
437	20240306	114300	33660990	2930	2930	2930	2930	1000
438	20240306	114200	30730990	2950	2945	2950	2945	5
439	20240306	114100	30716250	2930	2930	2930	2930	0
440	20240306	114000	30716250	2930	2935	2950	2930	649
441	20240306	113900	28810620	2935	2935	2935	2935	0
442	20240306	113800	28810620	2935	2935	2935	2935	0
443	20240306	113700	28810620	2935	2935	2935	2935	20
444	20240306	113600	28751920	2935	2935	2935	2935	0
445	20240306	113500	28751920	2935	2935	2935	2935	0
446	20240306	113400	28751920	2935	2940	2940	2930	865
447	20240306	113300	26213920	2950	2950	2950	2950	0
448	20240306	113200	26213920	2950	2950	2950	2950	0
449	20240306	113100	26213920	2950	2945	2950	2945	4
450	20240306	113000	26202125	2935	2935	2935	2935	0
451	20240306	112900	26202125	2935	2935	2935	2935	638
452	20240306	112800	24329595	2935	2935	2935	2935	0
453	20240306	112700	24329595	2935	2935	2935	2935	0
454	20240306	112600	24329595	2935	2935	2935	2935	0
455	20240306	112500	24329595	2935	2935	2935	2935	0
456	20240306	112400	24329595	2935	2935	2935	2935	0
457	20240306	112300	24329595	2935	2935	2935	2935	0
458	20240306	112200	24329595	2935	2935	2935	2935	0
459	20240306	112100	24329595	2935	2945	2945	2935	1000
460	20240306	112000	21390935	2955	2955	2955	2955	0
461	20240306	111900	21390935	2955	2955	2955	2955	0
462	20240306	111800	21390935	2955	2955	2955	2955	0
463	20240306	111700	21390935	2955	2955	2955	2955	0
464	20240306	111600	21390935	2955	2955	2955	2955	0
465	20240306	111500	21390935	2955	2950	2955	2950	50
466	20240306	111400	21243425	2950	2950	2950	2950	0
467	20240306	111300	21243425	2950	2950	2950	2950	0
468	20240306	111200	21243425	2950	2950	2950	2950	100
469	20240306	111100	20948425	2950	2945	2950	2945	30
470	20240306	111000	20860030	2945	2945	2945	2945	0
471	20240306	110900	20860030	2945	2945	2945	2945	59
472	20240306	110800	20686275	2950	2950	2950	2950	0
473	20240306	110700	20686275	2950	2950	2950	2950	0
474	20240306	110600	20686275	2950	2950	2950	2950	20
475	20240306	110500	20627275	2950	2950	2950	2950	0
476	20240306	110400	20627275	2950	2950	2950	2950	1
477	20240306	110300	20624325	2950	2950	2950	2950	0
478	20240306	110200	20624325	2950	2950	2950	2950	0
479	20240306	110100	20624325	2950	2950	2950	2950	9
480	20240306	110000	20597775	2950	2950	2950	2950	0
481	20240306	105900	20597775	2950	2950	2950	2950	0
482	20240306	105800	20597775	2950	2950	2950	2950	2
483	20240306	105700	20591875	2950	2950	2950	2950	0
484	20240306	105600	20591875	2950	2950	2950	2950	0
485	20240306	105500	20591875	2950	2950	2950	2950	0
486	20240306	105400	20591875	2950	2950	2950	2950	0
487	20240306	105300	20591875	2950	2950	2950	2950	0
488	20240306	105200	20591875	2950	2950	2950	2950	0
489	20240306	105100	20591875	2950	2950	2950	2950	0
490	20240306	105000	20591875	2950	2950	2950	2950	10
491	20240306	104900	20562375	2950	2950	2950	2950	1
492	20240306	104800	20559425	2955	2950	2955	2950	60
493	20240306	104700	20382380	2945	2950	2950	2945	236
494	20240306	104600	19687060	2950	2950	2950	2950	6
495	20240306	104500	19669360	2950	2950	2950	2950	108
496	20240306	104400	19350760	2960	2960	2960	2960	0
497	20240306	104300	19350760	2960	2950	2960	2950	12
498	20240306	104200	19315270	2945	2945	2945	2945	2
499	20240306	104100	19309380	2945	2945	2945	2945	3
500	20240306	104000	19300545	2960	2950	2960	2950	70
501	20240306	103900	19093950	2950	2950	2950	2950	10
502	20240306	103800	19064450	2945	2945	2945	2945	1
503	20240306	103700	19061505	2945	2945	2945	2945	1
504	20240306	103600	19058560	2945	2950	2950	2945	43
505	20240306	103500	18931715	2950	2950	2950	2950	0
506	20240306	103400	18931715	2950	2950	2950	2950	0
507	20240306	103300	18931715	2950	2950	2950	2950	9
508	20240306	103200	18905165	2950	2950	2950	2950	0
509	20240306	103100	18905165	2950	2950	2950	2950	0
510	20240306	103000	18905165	2950	2950	2950	2950	11
511	20240306	102900	18872715	2950	2950	2950	2950	0
512	20240306	102800	18872715	2950	2950	2950	2950	0
513	20240306	102700	18872715	2950	2950	2950	2950	0
514	20240306	102600	18872715	2950	2945	2950	2945	25
515	20240306	102500	18799055	2945	2945	2945	2945	0
516	20240306	102400	18799055	2945	2945	2945	2945	0
517	20240306	102300	18799055	2945	2945	2945	2945	0
518	20240306	102200	18799055	2945	2945	2945	2945	0
519	20240306	102100	18799055	2945	2940	2945	2940	9
520	20240306	102000	18772560	2940	2940	2940	2940	2
521	20240306	101900	18766680	2940	2945	2945	2940	52
522	20240306	101800	18613550	2945	2945	2945	2945	10
523	20240306	101700	18584100	2945	2945	2945	2945	0
524	20240306	101600	18584100	2945	2945	2945	2945	0
525	20240306	101500	18584100	2945	2945	2945	2945	0
526	20240306	101400	18584100	2945	2945	2945	2945	0
527	20240306	101300	18584100	2945	2945	2945	2945	0
528	20240306	101200	18584100	2945	2945	2945	2945	4
529	20240306	101100	18572320	2950	2950	2950	2950	0
530	20240306	101000	18572320	2950	2950	2950	2950	0
531	20240306	100900	18572320	2950	2950	2950	2950	0
532	20240306	100800	18572320	2950	2950	2950	2950	0
533	20240306	100700	18572320	2950	2950	2950	2950	0
534	20240306	100600	18572320	2950	2950	2950	2950	0
535	20240306	100500	18572320	2950	2950	2950	2950	0
536	20240306	100400	18572320	2950	2950	2950	2950	0
537	20240306	100300	18572320	2950	2950	2950	2950	10
538	20240306	100200	18542820	2935	2935	2935	2935	0
539	20240306	100100	18542820	2935	2935	2935	2935	9
540	20240306	100000	18516405	2935	2935	2935	2935	0
541	20240306	095900	18516405	2935	2950	2960	2935	3776
542	20240306	095800	7349735	2945	2945	2945	2945	1
543	20240306	095700	7346790	2945	2945	2945	2945	2
544	20240306	095600	7340900	2945	2945	2945	2945	12
545	20240306	095500	7305560	2950	2950	2950	2950	10
546	20240306	095400	7276060	2945	2945	2945	2945	0
547	20240306	095300	7276060	2945	2945	2945	2945	2
548	20240306	095200	7270170	2945	2945	2945	2945	3
549	20240306	095100	7261335	2950	2945	2950	2945	15
550	20240306	095000	7217100	2945	2950	2950	2945	24
551	20240306	094900	7146320	2945	2945	2945	2945	3
552	20240306	094800	7137485	2945	2950	2950	2945	38
553	20240306	094700	7025405	2950	2950	2950	2950	1
554	20240306	094600	7022455	2955	2950	2955	2950	21
555	20240306	094500	6960470	2955	2945	2955	2945	11
556	20240306	094400	6927975	2960	2960	2960	2960	0
557	20240306	094300	6927975	2960	2945	2960	2945	241
558	20240306	094200	6216875	2945	2945	2945	2945	102
559	20240306	094100	5916485	2945	2945	2945	2945	12
560	20240306	094000	5881145	2945	2945	2945	2945	3
561	20240306	093900	5872310	2945	2945	2945	2945	22
562	20240306	093800	5807520	2945	2945	2945	2945	3
563	20240306	093700	5798685	2930	2930	2930	2930	0
564	20240306	093600	5798685	2930	2935	2935	2930	379
565	20240306	093500	4687115	2940	2940	2940	2940	22
566	20240306	093400	4622435	2945	2945	2945	2945	30
567	20240306	093300	4534085	2945	2945	2945	2945	10
568	20240306	093200	4504635	2945	2945	2945	2945	0
569	20240306	093100	4504635	2945	2945	2945	2945	0
570	20240306	093000	4504635	2945	2945	2945	2945	10
571	20240306	092900	4475185	2940	2945	2945	2940	58
572	20240306	092800	4304415	2945	2945	2945	2945	0
573	20240306	092700	4304415	2945	2945	2945	2945	0
574	20240306	092600	4304415	2945	2945	2945	2945	6
575	20240306	092500	4286745	2945	2945	2945	2945	0
576	20240306	092400	4286745	2945	2945	2945	2945	3
577	20240306	092300	4277910	2945	2940	2945	2940	7
578	20240306	092200	4257305	2945	2940	2945	2940	13
579	20240306	092100	4219025	2925	2925	2925	2925	0
580	20240306	092000	4219025	2925	2925	2925	2925	0
581	20240306	091900	4219025	2925	2925	2925	2925	0
582	20240306	091800	4219025	2925	2925	2925	2925	0
583	20240306	091700	4219025	2925	2935	2935	2925	80
584	20240306	091600	3984905	2930	2930	2930	2930	0
585	20240306	091500	3984905	2930	2940	2940	2925	200
586	20240306	091400	3399680	2945	2940	2945	2940	13
587	20240306	091300	3361425	2945	2940	2945	2940	5
588	20240306	091200	3346710	2940	2945	2945	2940	4
589	20240306	091100	3334940	2960	2935	2960	2935	65
590	20240306	091000	3143140	2955	2930	2955	2930	202
591	20240306	090900	2549645	2950	2940	2955	2935	179
592	20240306	090800	2023365	2945	2940	2945	2940	31
593	20240306	090700	1932180	2940	2950	2950	2940	45
594	20240306	090600	1799800	2950	2940	2950	2935	289
595	20240306	090500	949825	2945	2945	2945	2945	0
596	20240306	090400	949825	2945	2945	2945	2945	0
597	20240306	090300	949825	2945	2945	2945	2945	4
598	20240306	090200	938045	2945	2945	2945	2945	0
599	20240306	090100	938045	2945	2945	2945	2945	10
600	20240306	090000	908595	2945	2950	2950	2945	308