KissMeData/017000/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	190200	191767310	2970	2970	2970	2970	795
3	20240305	190100	191767310	2970	2970	2970	2970	0
4	20240305	190000	191767310	2970	2970	2970	2970	0
5	20240305	185900	191767310	2970	2970	2970	2970	0
6	20240305	185800	191767310	2970	2970	2970	2970	0
7	20240305	185700	191767310	2970	2970	2970	2970	0
8	20240305	185600	191767310	2970	2970	2970	2970	0
9	20240305	185500	191767310	2970	2970	2970	2970	0
10	20240305	185400	191767310	2970	2970	2970	2970	0
11	20240305	185300	191767310	2970	2970	2970	2970	0
12	20240305	185200	191767310	2970	2970	2970	2970	0
13	20240305	185100	191767310	2970	2970	2970	2970	0
14	20240305	185000	191767310	2970	2970	2970	2970	0
15	20240305	184900	191767310	2970	2970	2970	2970	0
16	20240305	184800	191767310	2970	2970	2970	2970	0
17	20240305	184700	191767310	2970	2970	2970	2970	0
18	20240305	184600	191767310	2970	2970	2970	2970	0
19	20240305	184500	191767310	2970	2970	2970	2970	0
20	20240305	184400	191767310	2970	2970	2970	2970	0
21	20240305	184300	191767310	2970	2970	2970	2970	0
22	20240305	184200	191767310	2970	2970	2970	2970	0
23	20240305	184100	191767310	2970	2970	2970	2970	0
24	20240305	184000	191767310	2970	2970	2970	2970	0
25	20240305	183900	191767310	2970	2970	2970	2970	0
26	20240305	183800	191767310	2970	2970	2970	2970	0
27	20240305	183700	191767310	2970	2970	2970	2970	0
28	20240305	183600	191767310	2970	2970	2970	2970	0
29	20240305	183500	191767310	2970	2970	2970	2970	0
30	20240305	183400	191767310	2970	2970	2970	2970	0
31	20240305	183300	191767310	2970	2970	2970	2970	0
32	20240305	183200	191767310	2970	2970	2970	2970	795
33	20240305	183100	191767310	2970	2970	2970	2970	0
34	20240305	183000	191767310	2970	2970	2970	2970	0
35	20240305	182900	191767310	2970	2970	2970	2970	0
36	20240305	182800	191767310	2970	2970	2970	2970	0
37	20240305	182700	191767310	2970	2970	2970	2970	0
38	20240305	182600	191767310	2970	2970	2970	2970	0
39	20240305	182500	191767310	2970	2970	2970	2970	0
40	20240305	182400	191767310	2970	2970	2970	2970	0
41	20240305	182300	191767310	2970	2970	2970	2970	0
42	20240305	182200	191767310	2970	2970	2970	2970	0
43	20240305	182100	191767310	2970	2970	2970	2970	0
44	20240305	182000	191767310	2970	2970	2970	2970	0
45	20240305	181900	191767310	2970	2970	2970	2970	0
46	20240305	181800	191767310	2970	2970	2970	2970	0
47	20240305	181700	191767310	2970	2970	2970	2970	0
48	20240305	181600	191767310	2970	2970	2970	2970	0
49	20240305	181500	191767310	2970	2970	2970	2970	0
50	20240305	181400	191767310	2970	2970	2970	2970	0
51	20240305	181300	191767310	2970	2970	2970	2970	0
52	20240305	181200	191767310	2970	2970	2970	2970	0
53	20240305	181100	191767310	2970	2970	2970	2970	0
54	20240305	181000	191767310	2970	2970	2970	2970	0
55	20240305	180900	191767310	2970	2970	2970	2970	0
56	20240305	180800	191767310	2970	2970	2970	2970	0
57	20240305	180700	191767310	2970	2970	2970	2970	0
58	20240305	180600	191767310	2970	2970	2970	2970	0
59	20240305	180500	191767310	2970	2970	2970	2970	0
60	20240305	180400	191767310	2970	2970	2970	2970	0
61	20240305	180300	191767310	2970	2970	2970	2970	0
62	20240305	180200	191767310	2970	2970	2970	2970	795
63	20240305	180100	191767310	2970	2970	2970	2970	0
64	20240305	180000	191767310	2970	2970	2970	2970	0
65	20240305	175900	191767310	2970	2970	2970	2970	0
66	20240305	175800	191767310	2970	2970	2970	2970	0
67	20240305	175700	191767310	2970	2970	2970	2970	0
68	20240305	175600	191767310	2970	2970	2970	2970	0
69	20240305	175500	191767310	2970	2970	2970	2970	0
70	20240305	175400	191767310	2970	2970	2970	2970	0
71	20240305	175300	191767310	2970	2970	2970	2970	0
72	20240305	175200	191767310	2970	2970	2970	2970	0
73	20240305	175100	191767310	2970	2970	2970	2970	0
74	20240305	175000	191767310	2970	2970	2970	2970	0
75	20240305	174900	191767310	2970	2970	2970	2970	0
76	20240305	174800	191767310	2970	2970	2970	2970	0
77	20240305	174700	191767310	2970	2970	2970	2970	0
78	20240305	174600	191767310	2970	2970	2970	2970	0
79	20240305	174500	191767310	2970	2970	2970	2970	0
80	20240305	174400	191767310	2970	2970	2970	2970	0
81	20240305	174300	191767310	2970	2970	2970	2970	0
82	20240305	174200	191767310	2970	2970	2970	2970	0
83	20240305	174100	191767310	2970	2970	2970	2970	0
84	20240305	174000	191767310	2970	2970	2970	2970	0
85	20240305	173900	191767310	2970	2970	2970	2970	0
86	20240305	173800	191767310	2970	2970	2970	2970	0
87	20240305	173700	191767310	2970	2970	2970	2970	0
88	20240305	173600	191767310	2970	2970	2970	2970	0
89	20240305	173500	191767310	2970	2970	2970	2970	0
90	20240305	173400	191767310	2970	2970	2970	2970	0
91	20240305	173300	191767310	2970	2970	2970	2970	0
92	20240305	173200	191767310	2970	2970	2970	2970	795
93	20240305	173100	191767310	2970	2970	2970	2970	0
94	20240305	173000	191767310	2970	2970	2970	2970	0
95	20240305	172900	191767310	2970	2970	2970	2970	0
96	20240305	172800	191767310	2970	2970	2970	2970	0
97	20240305	172700	191767310	2970	2970	2970	2970	0
98	20240305	172600	191767310	2970	2970	2970	2970	0
99	20240305	172500	191767310	2970	2970	2970	2970	0
100	20240305	172400	191767310	2970	2970	2970	2970	0
101	20240305	172300	191767310	2970	2970	2970	2970	0
102	20240305	172200	191767310	2970	2970	2970	2970	0
103	20240305	172100	191767310	2970	2970	2970	2970	0
104	20240305	172000	191767310	2970	2970	2970	2970	0
105	20240305	171900	191767310	2970	2970	2970	2970	0
106	20240305	171800	191767310	2970	2970	2970	2970	0
107	20240305	171700	191767310	2970	2970	2970	2970	0
108	20240305	171600	191767310	2970	2970	2970	2970	0
109	20240305	171500	191767310	2970	2970	2970	2970	0
110	20240305	171400	191767310	2970	2970	2970	2970	0
111	20240305	171300	191767310	2970	2970	2970	2970	0
112	20240305	171200	191767310	2970	2970	2970	2970	0
113	20240305	171100	191767310	2970	2970	2970	2970	0
114	20240305	171000	191767310	2970	2970	2970	2970	0
115	20240305	170900	191767310	2970	2970	2970	2970	0
116	20240305	170800	191767310	2970	2970	2970	2970	0
117	20240305	170700	191767310	2970	2970	2970	2970	0
118	20240305	170600	191767310	2970	2970	2970	2970	0
119	20240305	170500	191767310	2970	2970	2970	2970	0
120	20240305	170400	191767310	2970	2970	2970	2970	0
121	20240305	170300	191767310	2970	2970	2970	2970	0
122	20240305	170200	191767310	2970	2970	2970	2970	795
123	20240305	170100	191767310	2970	2970	2970	2970	0
124	20240305	170000	191767310	2970	2970	2970	2970	0
125	20240305	165900	191767310	2970	2970	2970	2970	0
126	20240305	165800	191767310	2970	2970	2970	2970	0
127	20240305	165700	191767310	2970	2970	2970	2970	0
128	20240305	165600	191767310	2970	2970	2970	2970	0
129	20240305	165500	191767310	2970	2970	2970	2970	0
130	20240305	165400	191767310	2970	2970	2970	2970	0
131	20240305	165300	191767310	2970	2970	2970	2970	0
132	20240305	165200	191767310	2970	2970	2970	2970	0
133	20240305	165100	191767310	2970	2970	2970	2970	0
134	20240305	165000	191767310	2970	2970	2970	2970	0
135	20240305	164900	191767310	2970	2970	2970	2970	0
136	20240305	164800	191767310	2970	2970	2970	2970	0
137	20240305	164700	191767310	2970	2970	2970	2970	0
138	20240305	164600	191767310	2970	2970	2970	2970	0
139	20240305	164500	191767310	2970	2970	2970	2970	0
140	20240305	164400	191767310	2970	2970	2970	2970	0
141	20240305	164300	191767310	2970	2970	2970	2970	0
142	20240305	164200	191767310	2970	2970	2970	2970	0
143	20240305	164100	191767310	2970	2970	2970	2970	0
144	20240305	164000	191767310	2970	2970	2970	2970	0
145	20240305	163900	191767310	2970	2970	2970	2970	0
146	20240305	163800	191767310	2970	2970	2970	2970	0
147	20240305	163700	191767310	2970	2970	2970	2970	0
148	20240305	163600	191767310	2970	2970	2970	2970	0
149	20240305	163500	191767310	2970	2970	2970	2970	0
150	20240305	163400	191767310	2970	2970	2970	2970	0
151	20240305	163300	191767310	2970	2970	2970	2970	0
152	20240305	163200	191767310	2970	2970	2970	2970	795
153	20240305	163100	191767310	2970	2970	2970	2970	0
154	20240305	163000	191767310	2970	2970	2970	2970	0
155	20240305	162900	191767310	2970	2970	2970	2970	0
156	20240305	162800	191767310	2970	2970	2970	2970	0
157	20240305	162700	191767310	2970	2970	2970	2970	0
158	20240305	162600	191767310	2970	2970	2970	2970	0
159	20240305	162500	191767310	2970	2970	2970	2970	0
160	20240305	162400	191767310	2970	2970	2970	2970	0
161	20240305	162300	191767310	2970	2970	2970	2970	0
162	20240305	162200	191767310	2970	2970	2970	2970	0
163	20240305	162100	191767310	2970	2970	2970	2970	0
164	20240305	162000	191767310	2970	2970	2970	2970	0
165	20240305	161900	191767310	2970	2970	2970	2970	0
166	20240305	161800	191767310	2970	2970	2970	2970	0
167	20240305	161700	191767310	2970	2970	2970	2970	0
168	20240305	161600	191767310	2970	2970	2970	2970	0
169	20240305	161500	191767310	2970	2970	2970	2970	0
170	20240305	161400	191767310	2970	2970	2970	2970	0
171	20240305	161300	191767310	2970	2970	2970	2970	0
172	20240305	161200	191767310	2970	2970	2970	2970	0
173	20240305	161100	191767310	2970	2970	2970	2970	0
174	20240305	161000	191767310	2970	2970	2970	2970	0
175	20240305	160900	191767310	2970	2970	2970	2970	0
176	20240305	160800	191767310	2970	2970	2970	2970	0
177	20240305	160700	191767310	2970	2970	2970	2970	0
178	20240305	160600	191767310	2970	2970	2970	2970	0
179	20240305	160500	191767310	2970	2970	2970	2970	0
180	20240305	160400	191767310	2970	2970	2970	2970	0
181	20240305	160300	191767310	2970	2970	2970	2970	0
182	20240305	160200	191767310	2970	2970	2970	2970	795
183	20240305	160100	191767310	2970	2970	2970	2970	0
184	20240305	160000	191767310	2970	2970	2970	2970	0
185	20240305	155900	191767310	2970	2970	2970	2970	0
186	20240305	155800	191767310	2970	2970	2970	2970	0
187	20240305	155700	191767310	2970	2970	2970	2970	0
188	20240305	155600	191767310	2970	2970	2970	2970	0
189	20240305	155500	191767310	2970	2970	2970	2970	0
190	20240305	155400	191767310	2970	2970	2970	2970	0
191	20240305	155300	191767310	2970	2970	2970	2970	0
192	20240305	155200	191767310	2970	2970	2970	2970	0
193	20240305	155100	191767310	2970	2970	2970	2970	0
194	20240305	155000	191767310	2970	2970	2970	2970	0
195	20240305	154900	191767310	2970	2970	2970	2970	0
196	20240305	154800	191767310	2970	2970	2970	2970	0
197	20240305	154700	191767310	2970	2970	2970	2970	0
198	20240305	154600	191767310	2970	2970	2970	2970	0
199	20240305	154500	191767310	2970	2970	2970	2970	0
200	20240305	154400	191767310	2970	2970	2970	2970	0
201	20240305	154300	191767310	2970	2970	2970	2970	0
202	20240305	154200	191767310	2970	2970	2970	2970	0
203	20240305	154100	191767310	2970	2970	2970	2970	0
204	20240305	154000	191767310	2970	2970	2970	2970	0
205	20240305	153900	191767310	2970	2970	2970	2970	0
206	20240305	153800	191767310	2970	2970	2970	2970	0
207	20240305	153700	191767310	2970	2970	2970	2970	0
208	20240305	153600	191767310	2970	2970	2970	2970	0
209	20240305	153500	191767310	2970	2970	2970	2970	0
210	20240305	153400	191767310	2970	2970	2970	2970	0
211	20240305	153300	191767310	2970	2970	2970	2970	0
212	20240305	153200	191767310	2970	2970	2970	2970	795
213	20240305	153100	191767310	2970	2970	2970	2970	0
214	20240305	153000	191767310	2970	2970	2970	2970	795
215	20240305	152900	189406160	2915	2915	2915	2915	0
216	20240305	152800	189406160	2915	2915	2915	2915	0
217	20240305	152700	189406160	2915	2915	2915	2915	0
218	20240305	152600	189406160	2915	2915	2915	2915	0
219	20240305	152500	189406160	2915	2915	2915	2915	0
220	20240305	152400	189406160	2915	2915	2915	2915	0
221	20240305	152300	189406160	2915	2915	2915	2915	0
222	20240305	152200	189406160	2915	2915	2915	2915	0
223	20240305	152100	189406160	2915	2915	2915	2915	0
224	20240305	152000	189406160	2915	2915	2915	2915	0
225	20240305	151900	189406160	2915	2945	2950	2915	2319
226	20240305	151800	182634895	2945	2945	2945	2940	62
227	20240305	151700	182452315	2945	2945	2945	2945	0
228	20240305	151600	182452315	2945	2940	2945	2940	73
229	20240305	151500	182237490	2930	2940	2940	2930	112
230	20240305	151400	181909210	2940	2940	2940	2940	1
231	20240305	151300	181906270	2940	2940	2940	2940	55
232	20240305	151200	181744570	2940	2940	2940	2940	71
233	20240305	151100	181535830	2935	2930	2935	2930	10
234	20240305	151000	181506505	2925	2925	2925	2925	0
235	20240305	150900	181506505	2925	2925	2925	2925	498
236	20240305	150800	180049855	2925	2935	2935	2925	13
237	20240305	150700	180011770	2940	2940	2940	2940	50
238	20240305	150600	179864770	2940	2940	2940	2940	58
239	20240305	150500	179694250	2940	2940	2940	2940	0
240	20240305	150400	179694250	2940	2940	2940	2940	0
241	20240305	150300	179694250	2940	2940	2940	2940	52
242	20240305	150200	179541370	2940	2940	2940	2940	10
243	20240305	150100	179511970	2945	2945	2945	2945	3
244	20240305	150000	179503135	2950	2950	2950	2950	0
245	20240305	145900	179503135	2950	2950	2950	2950	0
246	20240305	145800	179503135	2950	2950	2950	2950	0
247	20240305	145700	179503135	2950	2950	2950	2950	0
248	20240305	145600	179503135	2950	2950	2950	2950	0
249	20240305	145500	179503135	2950	2940	2950	2940	11
250	20240305	145400	179470740	2940	2925	2940	2925	304
251	20240305	145300	178580165	2920	2920	2920	2920	757
252	20240305	145200	176369725	2920	2920	2920	2920	1710
253	20240305	145100	171376525	2920	2920	2920	2920	51
254	20240305	145000	171227605	2920	2920	2920	2920	1
255	20240305	144900	171224685	2920	2920	2920	2920	0
256	20240305	144800	171224685	2920	2920	2920	2920	0
257	20240305	144700	171224685	2920	2920	2920	2920	1481
258	20240305	144600	166900165	2915	2915	2915	2915	1
259	20240305	144500	166897250	2920	2920	2920	2920	15
260	20240305	144400	166853450	2920	2920	2920	2920	2092
261	20240305	144300	160744810	2920	2920	2920	2920	601
262	20240305	144200	158989890	2920	2920	2920	2920	1
263	20240305	144100	158986970	2920	2920	2920	2920	100
264	20240305	144000	158694970	2920	2920	2920	2920	535
265	20240305	143900	157132770	2920	2920	2920	2920	0
266	20240305	143800	157132770	2920	2920	2920	2920	2
267	20240305	143700	157126930	2920	2920	2920	2920	0
268	20240305	143600	157126930	2920	2920	2920	2920	0
269	20240305	143500	157126930	2920	2915	2920	2915	384
270	20240305	143400	156005745	2920	2920	2920	2920	254
271	20240305	143300	155264065	2920	2920	2920	2920	20
272	20240305	143200	155205665	2920	2920	2920	2920	500
273	20240305	143100	153745665	2920	2920	2920	2920	0
274	20240305	143000	153745665	2920	2920	2920	2920	1
275	20240305	142900	153742745	2920	2920	2920	2920	8
276	20240305	142800	153719385	2915	2915	2915	2915	10
277	20240305	142700	153690235	2915	2915	2915	2915	0
278	20240305	142600	153690235	2915	2920	2920	2915	4748
279	20240305	142500	139843230	2925	2925	2925	2925	356
280	20240305	142400	138801930	2920	2920	2920	2920	0
281	20240305	142300	138801930	2920	2925	2925	2920	1528
282	20240305	142200	134336525	2930	2945	2960	2930	849
283	20240305	142100	131843160	2945	2955	2955	2945	1055
284	20240305	142000	128733710	2970	2970	2970	2970	0
285	20240305	141900	128733710	2970	2970	2970	2970	0
286	20240305	141800	128733710	2970	2970	2970	2970	0
287	20240305	141700	128733710	2970	2970	2970	2970	0
288	20240305	141600	128733710	2970	2955	2970	2955	43
289	20240305	141500	128606450	2955	2955	2955	2955	60
290	20240305	141400	128429150	2965	2965	2965	2965	0
291	20240305	141300	128429150	2965	2965	2965	2965	0
292	20240305	141200	128429150	2965	2965	2965	2965	0
293	20240305	141100	128429150	2965	2965	2965	2965	0
294	20240305	141000	128429150	2965	2965	2965	2965	0
295	20240305	140900	128429150	2965	2965	2965	2965	44
296	20240305	140800	128298690	2965	2965	2965	2965	0
297	20240305	140700	128298690	2965	2965	2965	2965	4
298	20240305	140600	128286830	2960	2960	2960	2960	0
299	20240305	140500	128286830	2960	2960	2960	2960	0
300	20240305	140400	128286830	2960	2960	2960	2960	0
301	20240305	140300	128286830	2960	2960	2960	2960	0
302	20240305	140200	128286830	2960	2960	2960	2960	0
303	20240305	140100	128286830	2960	2960	2960	2960	0
304	20240305	140000	128286830	2960	2960	2960	2960	0
305	20240305	135900	128286830	2960	2960	2960	2960	0
306	20240305	135800	128286830	2960	2960	2960	2960	0
307	20240305	135700	128286830	2960	2960	2960	2960	0
308	20240305	135600	128286830	2960	2960	2960	2960	0
309	20240305	135500	128286830	2960	2960	2960	2960	0
310	20240305	135400	128286830	2960	2960	2960	2960	4
311	20240305	135300	128274990	2960	2960	2960	2960	2
312	20240305	135200	128269070	2960	2960	2960	2960	0
313	20240305	135100	128269070	2960	2965	2965	2960	198
314	20240305	135000	127682970	2965	2965	2965	2965	200
315	20240305	134900	127089970	2970	2970	2970	2970	10
316	20240305	134800	127060270	2970	2965	2970	2965	15
317	20240305	134700	127015785	2970	2970	2970	2970	0
318	20240305	134600	127015785	2970	2970	2970	2970	54
319	20240305	134500	126855405	2970	2970	2970	2970	0
320	20240305	134400	126855405	2970	2970	2970	2970	0
321	20240305	134300	126855405	2970	2970	2970	2970	0
322	20240305	134200	126855405	2970	2970	2970	2970	1
323	20240305	134100	126852435	2965	2965	2965	2965	351
324	20240305	134000	125811720	2965	2965	2965	2965	0
325	20240305	133900	125811720	2965	2965	2965	2965	53
326	20240305	133800	125654575	2960	2960	2960	2960	20
327	20240305	133700	125595375	2965	2965	2965	2965	0
328	20240305	133600	125595375	2965	2965	2965	2965	1
329	20240305	133500	125592410	2960	2960	2960	2960	0
330	20240305	133400	125592410	2960	2960	2960	2960	5
331	20240305	133300	125577610	2960	2960	2960	2960	15
332	20240305	133200	125533210	2960	2960	2960	2960	31
333	20240305	133100	125441450	2965	2965	2965	2965	0
334	20240305	133000	125441450	2965	2965	2965	2965	1
335	20240305	132900	125438485	2960	2960	2960	2960	1
336	20240305	132800	125435525	2960	2960	2960	2960	0
337	20240305	132700	125435525	2960	2960	2960	2960	250
338	20240305	132600	124695525	2960	2960	2960	2960	55
339	20240305	132500	124532725	2960	2960	2960	2960	0
340	20240305	132400	124532725	2960	2960	2960	2960	3
341	20240305	132300	124523845	2960	2960	2960	2960	1
342	20240305	132200	124520885	2960	2960	2960	2960	0
343	20240305	132100	124520885	2960	2960	2960	2960	0
344	20240305	132000	124520885	2960	2960	2960	2960	0
345	20240305	131900	124520885	2960	2960	2960	2960	55
346	20240305	131800	124358085	2960	2960	2960	2960	1
347	20240305	131700	124355125	2965	2965	2965	2965	0
348	20240305	131600	124355125	2965	2965	2965	2965	0
349	20240305	131500	124355125	2965	2965	2965	2965	4
350	20240305	131400	124343265	2965	2965	2965	2965	50
351	20240305	131300	124195015	2965	2965	2965	2965	0
352	20240305	131200	124195015	2965	2965	2965	2965	1
353	20240305	131100	124192050	2965	2965	2965	2965	0
354	20240305	131000	124192050	2965	2965	2965	2965	0
355	20240305	130900	124192050	2965	2965	2965	2965	55
356	20240305	130800	124028975	2965	2965	2965	2965	0
357	20240305	130700	124028975	2965	2965	2965	2965	0
358	20240305	130600	124028975	2965	2965	2965	2965	1
359	20240305	130500	124026010	2965	2965	2965	2965	0
360	20240305	130400	124026010	2965	2965	2965	2965	0
361	20240305	130300	124026010	2965	2965	2965	2965	0
362	20240305	130200	124026010	2965	2965	2965	2965	0
363	20240305	130100	124026010	2965	2965	2965	2965	0
364	20240305	130000	124026010	2965	2965	2965	2965	1
365	20240305	125900	124023045	2950	2955	2955	2950	130
366	20240305	125800	123638995	2955	2955	2955	2955	0
367	20240305	125700	123638995	2955	2955	2955	2955	0
368	20240305	125600	123638995	2955	2955	2955	2955	34
369	20240305	125500	123538525	2955	2955	2955	2955	0
370	20240305	125400	123538525	2955	2955	2955	2955	6
371	20240305	125300	123520795	2955	2955	2955	2955	0
372	20240305	125200	123520795	2955	2955	2955	2955	58
373	20240305	125100	123349405	2955	2955	2955	2955	7
374	20240305	125000	123328720	2955	2955	2955	2955	0
375	20240305	124900	123328720	2955	2955	2955	2955	0
376	20240305	124800	123328720	2955	2950	2955	2950	52
377	20240305	124700	123175315	2950	2950	2950	2950	0
378	20240305	124600	123175315	2950	2950	2950	2950	0
379	20240305	124500	123175315	2950	2950	2950	2950	0
380	20240305	124400	123175315	2950	2950	2950	2950	0
381	20240305	124300	123175315	2950	2955	2955	2950	20
382	20240305	124200	123116310	2965	2965	2965	2965	57
383	20240305	124100	122947305	2965	2965	2965	2965	17
384	20240305	124000	122896900	2960	2960	2960	2960	0
385	20240305	123900	122896900	2960	2960	2960	2960	1
386	20240305	123800	122893940	2970	2970	2970	2970	0
387	20240305	123700	122893940	2970	2970	2970	2970	151
388	20240305	123600	122445470	2970	2970	2970	2970	1
389	20240305	123500	122442500	2965	2965	2965	2965	0
390	20240305	123400	122442500	2965	2965	2965	2965	169
391	20240305	123300	121941415	2965	2965	2965	2965	0
392	20240305	123200	121941415	2965	2965	2965	2965	0
393	20240305	123100	121941415	2965	2965	2965	2965	0
394	20240305	123000	121941415	2965	2965	2965	2965	1
395	20240305	122900	121938450	2945	2945	2945	2945	0
396	20240305	122800	121938450	2945	2950	2950	2945	150
397	20240305	122700	121496495	2970	2970	2970	2970	0
398	20240305	122600	121496495	2970	2970	2970	2970	0
399	20240305	122500	121496495	2970	2970	2970	2970	0
400	20240305	122400	121496495	2970	2950	2970	2950	825
401	20240305	122300	119055250	2950	2950	2950	2950	136
402	20240305	122200	118654050	2950	2950	2950	2950	2
403	20240305	122100	118648150	2950	2950	2950	2950	2
404	20240305	122000	118642250	2950	2955	2955	2950	58
405	20240305	121900	118470870	2955	2955	2955	2955	0
406	20240305	121800	118470870	2955	2955	2955	2955	1
407	20240305	121700	118467915	2950	2950	2950	2950	0
408	20240305	121600	118467915	2950	2950	2950	2950	1
409	20240305	121500	118464965	2950	2950	2950	2950	1
410	20240305	121400	118462015	2955	2955	2955	2955	51
411	20240305	121300	118311310	2955	2955	2955	2955	0
412	20240305	121200	118311310	2955	2950	2955	2950	6
413	20240305	121100	118293605	2950	2950	2950	2950	0
414	20240305	121000	118293605	2950	2950	2950	2950	0
415	20240305	120900	118293605	2950	2945	2950	2945	6
416	20240305	120800	118275925	2945	2945	2945	2945	16
417	20240305	120700	118228805	2945	2945	2955	2945	56
418	20240305	120600	118063420	2950	2945	2950	2945	2
419	20240305	120500	118057525	2945	2930	2945	2930	50
420	20240305	120400	117910800	2945	2945	2945	2945	0
421	20240305	120300	117910800	2945	2945	2945	2945	15
422	20240305	120200	117866625	2945	2945	2945	2945	0
423	20240305	120100	117866625	2945	2945	2945	2945	3
424	20240305	120000	117857790	2945	2945	2945	2945	1
425	20240305	115900	117854845	2935	2935	2935	2935	10
426	20240305	115800	117825495	2935	2935	2935	2935	10
427	20240305	115700	117796145	2950	2945	2950	2945	60
428	20240305	115600	117619150	2945	2945	2945	2945	0
429	20240305	115500	117619150	2945	2945	2945	2945	0
430	20240305	115400	117619150	2945	2945	2945	2945	1
431	20240305	115300	117616205	2950	2945	2950	2945	57
432	20240305	115200	117448140	2930	2930	2930	2930	479
433	20240305	115100	116044670	2930	2930	2930	2930	0
434	20240305	115000	116044670	2930	2930	2930	2930	158
435	20240305	114900	115581730	2925	2925	2925	2925	7
436	20240305	114800	115561255	2930	2930	2930	2930	1
437	20240305	114700	115558325	2930	2930	2930	2930	0
438	20240305	114600	115558325	2930	2930	2930	2930	0
439	20240305	114500	115558325	2930	2930	2930	2930	0
440	20240305	114400	115558325	2930	2930	2930	2930	0
441	20240305	114300	115558325	2930	2930	2930	2930	0
442	20240305	114200	115558325	2930	2930	2930	2930	1
443	20240305	114100	115555395	2925	2925	2925	2925	0
444	20240305	114000	115555395	2925	2925	2925	2925	0
445	20240305	113900	115555395	2925	2925	2925	2925	1
446	20240305	113800	115552470	2925	2925	2925	2925	17
447	20240305	113700	115502745	2930	2930	2930	2930	0
448	20240305	113600	115502745	2930	2930	2930	2930	1
449	20240305	113500	115499815	2930	2930	2930	2930	106
450	20240305	113400	115189235	2930	2935	2935	2930	275
451	20240305	113300	114382155	2935	2935	2935	2935	12
452	20240305	113200	114346935	2935	2935	2935	2935	312
453	20240305	113100	113431215	2935	2935	2935	2935	24
454	20240305	113000	113360775	2940	2935	2940	2935	18
455	20240305	112900	113307940	2940	2935	2940	2935	335
456	20240305	112800	112323065	2935	2945	2945	2935	134
457	20240305	112700	111929200	2940	2940	2940	2940	0
458	20240305	112600	111929200	2940	2940	2940	2940	0
459	20240305	112500	111929200	2940	2940	2940	2940	1
460	20240305	112400	111926260	2950	2950	2950	2950	1
461	20240305	112300	111923310	2945	2945	2945	2945	20
462	20240305	112200	111864410	2950	2950	2950	2950	0
463	20240305	112100	111864410	2950	2945	2950	2945	12
464	20240305	112000	111829065	2945	2945	2945	2945	19
465	20240305	111900	111773110	2950	2950	2950	2950	0
466	20240305	111800	111773110	2950	2945	2950	2945	76
467	20240305	111700	111549285	2945	2945	2945	2945	44
468	20240305	111600	111419705	2945	2945	2945	2945	44
469	20240305	111500	111290125	2950	2950	2950	2945	426
470	20240305	111400	110033505	2950	2955	2955	2950	48
471	20240305	111300	109891805	2950	2950	2950	2950	1
472	20240305	111200	109888855	2955	2950	2955	2950	11
473	20240305	111100	109856400	2950	2950	2950	2950	1
474	20240305	111000	109853450	2950	2950	2950	2950	0
475	20240305	110900	109853450	2950	2950	2950	2950	0
476	20240305	110800	109853450	2950	2950	2950	2950	0
477	20240305	110700	109853450	2950	2945	2950	2945	5
478	20240305	110600	109838705	2950	2950	2950	2945	46
479	20240305	110500	109703010	2950	2955	2955	2950	98
480	20240305	110400	109413560	2955	2955	2955	2955	0
481	20240305	110300	109413560	2955	2955	2955	2955	0
482	20240305	110200	109413560	2955	2955	2955	2955	2
483	20240305	110100	109407650	2955	2955	2955	2955	0
484	20240305	110000	109407650	2955	2955	2955	2955	1
485	20240305	105900	109404695	2955	2955	2955	2955	0
486	20240305	105800	109404695	2955	2955	2955	2955	0
487	20240305	105700	109404695	2955	2955	2955	2955	239
488	20240305	105600	108698450	2950	2950	2950	2950	0
489	20240305	105500	108698450	2950	2950	2950	2950	50
490	20240305	105400	108550950	2945	2945	2945	2945	1
491	20240305	105300	108548005	2945	2945	2945	2945	0
492	20240305	105200	108548005	2945	2945	2945	2945	23
493	20240305	105100	108480270	2945	2945	2945	2945	2
494	20240305	105000	108474380	2945	2950	2950	2945	58
495	20240305	104900	108303290	2945	2945	2945	2945	3
496	20240305	104800	108294455	2950	2950	2950	2950	11
497	20240305	104700	108262005	2950	2950	2950	2950	0
498	20240305	104600	108262005	2950	2950	2950	2950	35
499	20240305	104500	108158755	2945	2945	2945	2945	2
500	20240305	104400	108152865	2950	2950	2950	2950	8
501	20240305	104300	108129265	2950	2955	2955	2950	85
502	20240305	104200	107878315	2955	2955	2955	2955	0
503	20240305	104100	107878315	2955	2955	2955	2955	0
504	20240305	104000	107878315	2955	2950	2955	2950	15
505	20240305	103900	107834040	2955	2960	2960	2950	139
506	20240305	103800	107423540	2960	2960	2960	2960	0
507	20240305	103700	107423540	2960	2960	2960	2960	73
508	20240305	103600	107207460	2955	2950	2955	2950	50
509	20240305	103500	107059715	2950	2950	2950	2950	6
510	20240305	103400	107042015	2950	2950	2955	2950	29
511	20240305	103300	106956360	2950	2945	2950	2945	98
512	20240305	103200	106667540	2950	2950	2950	2950	0
513	20240305	103100	106667540	2950	2950	2950	2950	0
514	20240305	103000	106667540	2950	2950	2950	2950	0
515	20240305	102900	106667540	2950	2950	2950	2950	0
516	20240305	102800	106667540	2950	2950	2950	2950	50
517	20240305	102700	106520040	2950	2950	2950	2950	0
518	20240305	102600	106520040	2950	2950	2950	2950	1673
519	20240305	102500	101584690	2935	2935	2935	2935	2
520	20240305	102400	101578820	2935	2935	2935	2935	0
521	20240305	102300	101578820	2935	2935	2935	2935	0
522	20240305	102200	101578820	2935	2935	2935	2935	0
523	20240305	102100	101578820	2935	2930	2935	2930	2021
524	20240305	102000	95647290	2920	2920	2920	2920	105
525	20240305	101900	95340690	2915	2915	2915	2915	0
526	20240305	101800	95340690	2915	2915	2915	2915	143
527	20240305	101700	94923845	2905	2905	2905	2905	87
528	20240305	101600	94671110	2905	2905	2905	2905	41
529	20240305	101500	94552005	2905	2915	2915	2905	916
530	20240305	101400	91889125	2915	2915	2915	2915	149
531	20240305	101300	91454790	2910	2910	2910	2910	18
532	20240305	101200	91402410	2910	2930	2930	2910	4503
533	20240305	101100	78275205	2935	2930	2935	2930	523
534	20240305	101000	76742745	2935	2935	2935	2935	10
535	20240305	100900	76713395	2915	2915	2915	2915	0
536	20240305	100800	76713395	2915	2915	2915	2915	0
537	20240305	100700	76713395	2915	2925	2925	2915	4312
538	20240305	100600	64139870	2935	2935	2935	2935	33
539	20240305	100500	64043015	2935	2935	2935	2920	3700
540	20240305	100400	53221910	2935	2935	2935	2935	1
541	20240305	100300	53218975	2945	2945	2945	2945	0
542	20240305	100200	53218975	2945	2950	2950	2945	2
543	20240305	100100	53213080	2950	2950	2950	2950	28
544	20240305	100000	53130480	2950	2950	2950	2950	8
545	20240305	095900	53106880	2950	2950	2950	2950	30
546	20240305	095800	53018380	2950	2950	2950	2950	0
547	20240305	095700	53018380	2950	2950	2950	2950	8
548	20240305	095600	52994780	2950	2950	2950	2950	3
549	20240305	095500	52985930	2950	2950	2950	2950	0
550	20240305	095400	52985930	2950	2950	2950	2950	0
551	20240305	095300	52985930	2950	2950	2950	2950	0
552	20240305	095200	52985930	2950	2950	2950	2950	0
553	20240305	095100	52985930	2950	2950	2950	2950	1
554	20240305	095000	52982980	2955	2955	2955	2955	0
555	20240305	094900	52982980	2955	2955	2955	2955	0
556	20240305	094800	52982980	2955	2955	2955	2955	0
557	20240305	094700	52982980	2955	2955	2955	2955	0
558	20240305	094600	52982980	2955	2955	2955	2955	0
559	20240305	094500	52982980	2955	2955	2955	2955	0
560	20240305	094400	52982980	2955	2955	2955	2955	8
561	20240305	094300	52959340	2950	2950	2950	2950	168
562	20240305	094200	52463740	2950	2950	2950	2950	0
563	20240305	094100	52463740	2950	2950	2960	2950	663
564	20240305	094000	50506370	2920	2960	2960	2915	2721
565	20240305	093900	42525330	2960	2960	2960	2960	3
566	20240305	093800	42516450	2960	2965	2965	2960	454
567	20240305	093700	41172390	2975	2975	2975	2975	37
568	20240305	093600	41062315	2965	2965	2965	2965	0
569	20240305	093500	41062315	2965	2965	2965	2965	0
570	20240305	093400	41062315	2965	2965	2965	2965	0
571	20240305	093300	41062315	2965	2965	2965	2965	0
572	20240305	093200	41062315	2965	2965	2965	2965	0
573	20240305	093100	41062315	2965	2965	2965	2965	38
574	20240305	093000	40949645	2960	2975	2990	2960	376
575	20240305	092900	39826440	2960	2960	2960	2960	2992
576	20240305	092800	30970120	2960	2960	2960	2960	0
577	20240305	092700	30970120	2960	2960	2960	2960	66
578	20240305	092600	30774760	2960	2960	2960	2960	150
579	20240305	092500	30330760	2955	2955	2955	2955	0
580	20240305	092400	30330760	2955	2955	2955	2955	162
581	20240305	092300	29852050	2955	2955	2955	2955	0
582	20240305	092200	29852050	2955	2950	2955	2950	179
583	20240305	092100	29323700	2945	2945	2945	2945	700
584	20240305	092000	27262200	2945	2945	2945	2940	638
585	20240305	091900	25385305	2950	2955	2955	2950	820
586	20240305	091800	22964245	2955	2950	2955	2950	169
587	20240305	091700	22465575	2955	2955	2955	2945	3067
588	20240305	091600	13422385	2960	2960	2960	2960	343
589	20240305	091500	12407105	2960	2970	2970	2960	2361
590	20240305	091400	5406945	2975	2975	2975	2975	0
591	20240305	091300	5406945	2975	2975	2975	2975	81
592	20240305	091200	5165970	2970	2970	2970	2970	0
593	20240305	091100	5165970	2970	2970	2970	2970	10
594	20240305	091000	5136270	2975	2975	2975	2975	136
595	20240305	090900	4731670	2975	2975	2975	2975	0
596	20240305	090800	4731670	2975	2975	2975	2975	62
597	20240305	090700	4547220	2975	2980	2980	2975	384
598	20240305	090600	3403810	2990	2990	2990	2990	0
599	20240305	090500	3403810	2990	2980	2990	2975	433
600	20240305	090400	2113930	2990	2990	2990	2990	0
601	20240305	090300	2113930	2990	2990	2990	2990	0
602	20240305	090200	2113930	2990	2990	2990	2990	0
603	20240305	090100	2113930	2990	2990	2990	2990	0
604	20240305	090000	2113930	2990	2990	2990	2990	707