KissMeData/012700/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	185700	248611410	5820	5820	5820	5820	1018
3	20240305	185600	248611410	5820	5820	5820	5820	0
4	20240305	185500	248611410	5820	5820	5820	5820	0
5	20240305	185400	248611410	5820	5820	5820	5820	0
6	20240305	185300	248611410	5820	5820	5820	5820	0
7	20240305	185200	248611410	5820	5820	5820	5820	0
8	20240305	185100	248611410	5820	5820	5820	5820	0
9	20240305	185000	248611410	5820	5820	5820	5820	0
10	20240305	184900	248611410	5820	5820	5820	5820	0
11	20240305	184800	248611410	5820	5820	5820	5820	0
12	20240305	184700	248611410	5820	5820	5820	5820	0
13	20240305	184600	248611410	5820	5820	5820	5820	0
14	20240305	184500	248611410	5820	5820	5820	5820	0
15	20240305	184400	248611410	5820	5820	5820	5820	0
16	20240305	184300	248611410	5820	5820	5820	5820	0
17	20240305	184200	248611410	5820	5820	5820	5820	0
18	20240305	184100	248611410	5820	5820	5820	5820	0
19	20240305	184000	248611410	5820	5820	5820	5820	0
20	20240305	183900	248611410	5820	5820	5820	5820	0
21	20240305	183800	248611410	5820	5820	5820	5820	0
22	20240305	183700	248611410	5820	5820	5820	5820	0
23	20240305	183600	248611410	5820	5820	5820	5820	0
24	20240305	183500	248611410	5820	5820	5820	5820	0
25	20240305	183400	248611410	5820	5820	5820	5820	0
26	20240305	183300	248611410	5820	5820	5820	5820	0
27	20240305	183200	248611410	5820	5820	5820	5820	0
28	20240305	183100	248611410	5820	5820	5820	5820	0
29	20240305	183000	248611410	5820	5820	5820	5820	0
30	20240305	182900	248611410	5820	5820	5820	5820	0
31	20240305	182800	248611410	5820	5820	5820	5820	0
32	20240305	182700	248611410	5820	5820	5820	5820	1018
33	20240305	182600	248611410	5820	5820	5820	5820	0
34	20240305	182500	248611410	5820	5820	5820	5820	0
35	20240305	182400	248611410	5820	5820	5820	5820	0
36	20240305	182300	248611410	5820	5820	5820	5820	0
37	20240305	182200	248611410	5820	5820	5820	5820	0
38	20240305	182100	248611410	5820	5820	5820	5820	0
39	20240305	182000	248611410	5820	5820	5820	5820	0
40	20240305	181900	248611410	5820	5820	5820	5820	0
41	20240305	181800	248611410	5820	5820	5820	5820	0
42	20240305	181700	248611410	5820	5820	5820	5820	0
43	20240305	181600	248611410	5820	5820	5820	5820	0
44	20240305	181500	248611410	5820	5820	5820	5820	0
45	20240305	181400	248611410	5820	5820	5820	5820	0
46	20240305	181300	248611410	5820	5820	5820	5820	0
47	20240305	181200	248611410	5820	5820	5820	5820	0
48	20240305	181100	248611410	5820	5820	5820	5820	0
49	20240305	181000	248611410	5820	5820	5820	5820	0
50	20240305	180900	248611410	5820	5820	5820	5820	0
51	20240305	180800	248611410	5820	5820	5820	5820	0
52	20240305	180700	248611410	5820	5820	5820	5820	0
53	20240305	180600	248611410	5820	5820	5820	5820	0
54	20240305	180500	248611410	5820	5820	5820	5820	0
55	20240305	180400	248611410	5820	5820	5820	5820	0
56	20240305	180300	248611410	5820	5820	5820	5820	0
57	20240305	180200	248611410	5820	5820	5820	5820	0
58	20240305	180100	248611410	5820	5820	5820	5820	0
59	20240305	180000	248611410	5820	5820	5820	5820	0
60	20240305	175900	248611410	5820	5820	5820	5820	0
61	20240305	175800	248611410	5820	5820	5820	5820	0
62	20240305	175700	248611410	5820	5820	5820	5820	1018
63	20240305	175600	248611410	5820	5820	5820	5820	0
64	20240305	175500	248611410	5820	5820	5820	5820	0
65	20240305	175400	248611410	5820	5820	5820	5820	0
66	20240305	175300	248611410	5820	5820	5820	5820	0
67	20240305	175200	248611410	5820	5820	5820	5820	0
68	20240305	175100	248611410	5820	5820	5820	5820	0
69	20240305	175000	248611410	5820	5820	5820	5820	0
70	20240305	174900	248611410	5820	5820	5820	5820	0
71	20240305	174800	248611410	5820	5820	5820	5820	0
72	20240305	174700	248611410	5820	5820	5820	5820	0
73	20240305	174600	248611410	5820	5820	5820	5820	0
74	20240305	174500	248611410	5820	5820	5820	5820	0
75	20240305	174400	248611410	5820	5820	5820	5820	0
76	20240305	174300	248611410	5820	5820	5820	5820	0
77	20240305	174200	248611410	5820	5820	5820	5820	0
78	20240305	174100	248611410	5820	5820	5820	5820	0
79	20240305	174000	248611410	5820	5820	5820	5820	0
80	20240305	173900	248611410	5820	5820	5820	5820	0
81	20240305	173800	248611410	5820	5820	5820	5820	0
82	20240305	173700	248611410	5820	5820	5820	5820	0
83	20240305	173600	248611410	5820	5820	5820	5820	0
84	20240305	173500	248611410	5820	5820	5820	5820	0
85	20240305	173400	248611410	5820	5820	5820	5820	0
86	20240305	173300	248611410	5820	5820	5820	5820	0
87	20240305	173200	248611410	5820	5820	5820	5820	0
88	20240305	173100	248611410	5820	5820	5820	5820	0
89	20240305	173000	248611410	5820	5820	5820	5820	0
90	20240305	172900	248611410	5820	5820	5820	5820	0
91	20240305	172800	248611410	5820	5820	5820	5820	0
92	20240305	172700	248611410	5820	5820	5820	5820	1018
93	20240305	172600	248611410	5820	5820	5820	5820	0
94	20240305	172500	248611410	5820	5820	5820	5820	0
95	20240305	172400	248611410	5820	5820	5820	5820	0
96	20240305	172300	248611410	5820	5820	5820	5820	0
97	20240305	172200	248611410	5820	5820	5820	5820	0
98	20240305	172100	248611410	5820	5820	5820	5820	0
99	20240305	172000	248611410	5820	5820	5820	5820	0
100	20240305	171900	248611410	5820	5820	5820	5820	0
101	20240305	171800	248611410	5820	5820	5820	5820	0
102	20240305	171700	248611410	5820	5820	5820	5820	0
103	20240305	171600	248611410	5820	5820	5820	5820	0
104	20240305	171500	248611410	5820	5820	5820	5820	0
105	20240305	171400	248611410	5820	5820	5820	5820	0
106	20240305	171300	248611410	5820	5820	5820	5820	0
107	20240305	171200	248611410	5820	5820	5820	5820	0
108	20240305	171100	248611410	5820	5820	5820	5820	0
109	20240305	171000	248611410	5820	5820	5820	5820	0
110	20240305	170900	248611410	5820	5820	5820	5820	0
111	20240305	170800	248611410	5820	5820	5820	5820	0
112	20240305	170700	248611410	5820	5820	5820	5820	0
113	20240305	170600	248611410	5820	5820	5820	5820	0
114	20240305	170500	248611410	5820	5820	5820	5820	0
115	20240305	170400	248611410	5820	5820	5820	5820	0
116	20240305	170300	248611410	5820	5820	5820	5820	0
117	20240305	170200	248611410	5820	5820	5820	5820	0
118	20240305	170100	248611410	5820	5820	5820	5820	0
119	20240305	170000	248611410	5820	5820	5820	5820	0
120	20240305	165900	248611410	5820	5820	5820	5820	0
121	20240305	165800	248611410	5820	5820	5820	5820	0
122	20240305	165700	248611410	5820	5820	5820	5820	1018
123	20240305	165600	248611410	5820	5820	5820	5820	0
124	20240305	165500	248611410	5820	5820	5820	5820	0
125	20240305	165400	248611410	5820	5820	5820	5820	0
126	20240305	165300	248611410	5820	5820	5820	5820	0
127	20240305	165200	248611410	5820	5820	5820	5820	0
128	20240305	165100	248611410	5820	5820	5820	5820	0
129	20240305	165000	248611410	5820	5820	5820	5820	0
130	20240305	164900	248611410	5820	5820	5820	5820	0
131	20240305	164800	248611410	5820	5820	5820	5820	0
132	20240305	164700	248611410	5820	5820	5820	5820	0
133	20240305	164600	248611410	5820	5820	5820	5820	0
134	20240305	164500	248611410	5820	5820	5820	5820	0
135	20240305	164400	248611410	5820	5820	5820	5820	0
136	20240305	164300	248611410	5820	5820	5820	5820	0
137	20240305	164200	248611410	5820	5820	5820	5820	0
138	20240305	164100	248611410	5820	5820	5820	5820	0
139	20240305	164000	248611410	5820	5820	5820	5820	0
140	20240305	163900	248611410	5820	5820	5820	5820	0
141	20240305	163800	248611410	5820	5820	5820	5820	0
142	20240305	163700	248611410	5820	5820	5820	5820	0
143	20240305	163600	248611410	5820	5820	5820	5820	0
144	20240305	163500	248611410	5820	5820	5820	5820	0
145	20240305	163400	248611410	5820	5820	5820	5820	0
146	20240305	163300	248611410	5820	5820	5820	5820	0
147	20240305	163200	248611410	5820	5820	5820	5820	0
148	20240305	163100	248611410	5820	5820	5820	5820	0
149	20240305	163000	248611410	5820	5820	5820	5820	0
150	20240305	162900	248611410	5820	5820	5820	5820	0
151	20240305	162800	248611410	5820	5820	5820	5820	0
152	20240305	162700	248611410	5820	5820	5820	5820	1018
153	20240305	162600	248611410	5820	5820	5820	5820	0
154	20240305	162500	248611410	5820	5820	5820	5820	0
155	20240305	162400	248611410	5820	5820	5820	5820	0
156	20240305	162300	248611410	5820	5820	5820	5820	0
157	20240305	162200	248611410	5820	5820	5820	5820	0
158	20240305	162100	248611410	5820	5820	5820	5820	0
159	20240305	162000	248611410	5820	5820	5820	5820	0
160	20240305	161900	248611410	5820	5820	5820	5820	0
161	20240305	161800	248611410	5820	5820	5820	5820	0
162	20240305	161700	248611410	5820	5820	5820	5820	0
163	20240305	161600	248611410	5820	5820	5820	5820	0
164	20240305	161500	248611410	5820	5820	5820	5820	0
165	20240305	161400	248611410	5820	5820	5820	5820	0
166	20240305	161300	248611410	5820	5820	5820	5820	0
167	20240305	161200	248611410	5820	5820	5820	5820	0
168	20240305	161100	248611410	5820	5820	5820	5820	0
169	20240305	161000	248611410	5820	5820	5820	5820	0
170	20240305	160900	248611410	5820	5820	5820	5820	0
171	20240305	160800	248611410	5820	5820	5820	5820	0
172	20240305	160700	248611410	5820	5820	5820	5820	0
173	20240305	160600	248611410	5820	5820	5820	5820	0
174	20240305	160500	248611410	5820	5820	5820	5820	0
175	20240305	160400	248611410	5820	5820	5820	5820	0
176	20240305	160300	248611410	5820	5820	5820	5820	0
177	20240305	160200	248611410	5820	5820	5820	5820	0
178	20240305	160100	248611410	5820	5820	5820	5820	0
179	20240305	160000	248611410	5820	5820	5820	5820	0
180	20240305	155900	248611410	5820	5820	5820	5820	0
181	20240305	155800	248611410	5820	5820	5820	5820	0
182	20240305	155700	248611410	5820	5820	5820	5820	1018
183	20240305	155600	248611410	5820	5820	5820	5820	0
184	20240305	155500	248611410	5820	5820	5820	5820	0
185	20240305	155400	248611410	5820	5820	5820	5820	0
186	20240305	155300	248611410	5820	5820	5820	5820	0
187	20240305	155200	248611410	5820	5820	5820	5820	0
188	20240305	155100	248611410	5820	5820	5820	5820	0
189	20240305	155000	248611410	5820	5820	5820	5820	0
190	20240305	154900	248611410	5820	5820	5820	5820	0
191	20240305	154800	248611410	5820	5820	5820	5820	0
192	20240305	154700	248611410	5820	5820	5820	5820	0
193	20240305	154600	248611410	5820	5820	5820	5820	0
194	20240305	154500	248611410	5820	5820	5820	5820	0
195	20240305	154400	248611410	5820	5820	5820	5820	0
196	20240305	154300	248611410	5820	5820	5820	5820	0
197	20240305	154200	248611410	5820	5820	5820	5820	0
198	20240305	154100	248611410	5820	5820	5820	5820	0
199	20240305	154000	248611410	5820	5820	5820	5820	0
200	20240305	153900	248611410	5820	5820	5820	5820	0
201	20240305	153800	248611410	5820	5820	5820	5820	0
202	20240305	153700	248611410	5820	5820	5820	5820	0
203	20240305	153600	248611410	5820	5820	5820	5820	0
204	20240305	153500	248611410	5820	5820	5820	5820	0
205	20240305	153400	248611410	5820	5820	5820	5820	0
206	20240305	153300	248611410	5820	5820	5820	5820	0
207	20240305	153200	248611410	5820	5820	5820	5820	0
208	20240305	153100	248611410	5820	5820	5820	5820	0
209	20240305	153000	248611410	5820	5820	5820	5820	1018
210	20240305	152900	242686650	5840	5840	5840	5840	0
211	20240305	152800	242686650	5840	5840	5840	5840	0
212	20240305	152700	242686650	5840	5840	5840	5840	0
213	20240305	152600	242686650	5840	5840	5840	5840	0
214	20240305	152500	242686650	5840	5840	5840	5840	0
215	20240305	152400	242686650	5840	5840	5840	5840	0
216	20240305	152300	242686650	5840	5840	5840	5840	0
217	20240305	152200	242686650	5840	5840	5840	5840	0
218	20240305	152100	242686650	5840	5840	5840	5840	0
219	20240305	152000	242686650	5840	5840	5840	5840	0
220	20240305	151900	242686650	5840	5840	5850	5820	236
221	20240305	151800	241312970	5820	5830	5830	5820	207
222	20240305	151700	240106500	5830	5830	5830	5820	37
223	20240305	151600	239890910	5820	5830	5830	5820	91
224	20240305	151500	239361190	5830	5830	5830	5830	25
225	20240305	151400	239215440	5830	5830	5830	5830	220
226	20240305	151300	237932840	5830	5830	5830	5830	94
227	20240305	151200	237384820	5830	5820	5830	5820	38
228	20240305	151100	237163560	5840	5830	5840	5830	61
229	20240305	151000	236807330	5830	5830	5830	5830	3980
230	20240305	150900	213603930	5840	5840	5840	5840	101
231	20240305	150800	213014090	5840	5840	5840	5840	0
232	20240305	150700	213014090	5840	5840	5840	5840	5
233	20240305	150600	212984890	5840	5840	5840	5840	0
234	20240305	150500	212984890	5840	5840	5840	5840	220
235	20240305	150400	211700090	5840	5840	5840	5840	2
236	20240305	150300	211688410	5840	5840	5840	5840	0
237	20240305	150200	211688410	5840	5840	5840	5840	10
238	20240305	150100	211630010	5840	5840	5840	5840	2
239	20240305	150000	211618330	5840	5840	5840	5840	1
240	20240305	145900	211612490	5840	5840	5840	5840	16
241	20240305	145800	211519050	5840	5840	5840	5840	0
242	20240305	145700	211519050	5840	5840	5840	5840	2
243	20240305	145600	211507370	5840	5840	5840	5840	150
244	20240305	145500	210631370	5840	5830	5840	5830	183
245	20240305	145400	209564260	5830	5830	5830	5830	174
246	20240305	145300	208549840	5840	5840	5840	5840	0
247	20240305	145200	208549840	5840	5840	5840	5840	35
248	20240305	145100	208345440	5840	5840	5840	5840	742
249	20240305	145000	204012160	5840	5840	5840	5840	1
250	20240305	144900	204006320	5840	5840	5840	5840	1
251	20240305	144800	204000480	5840	5840	5850	5830	667
252	20240305	144700	200111150	5840	5840	5840	5840	0
253	20240305	144600	200111150	5840	5840	5840	5840	0
254	20240305	144500	200111150	5840	5840	5840	5840	0
255	20240305	144400	200111150	5840	5840	5840	5840	0
256	20240305	144300	200111150	5840	5840	5840	5840	5
257	20240305	144200	200081950	5840	5840	5840	5840	35
258	20240305	144100	199877550	5830	5840	5840	5830	255
259	20240305	144000	198390850	5840	5840	5840	5840	0
260	20240305	143900	198390850	5840	5840	5840	5840	0
261	20240305	143800	198390850	5840	5840	5840	5840	8
262	20240305	143700	198344130	5840	5840	5840	5840	1
263	20240305	143600	198338290	5840	5840	5840	5840	0
264	20240305	143500	198338290	5840	5840	5840	5840	10
265	20240305	143400	198279890	5840	5840	5840	5840	0
266	20240305	143300	198279890	5840	5850	5850	5840	102
267	20240305	143200	197684190	5840	5840	5840	5840	0
268	20240305	143100	197684190	5840	5840	5840	5840	0
269	20240305	143000	197684190	5840	5850	5850	5840	146
270	20240305	142900	196831530	5850	5850	5850	5850	0
271	20240305	142800	196831530	5850	5850	5850	5850	50
272	20240305	142700	196539030	5840	5840	5840	5840	36
273	20240305	142600	196328790	5840	5840	5840	5840	30
274	20240305	142500	196153590	5840	5840	5840	5840	0
275	20240305	142400	196153590	5840	5840	5840	5840	20
276	20240305	142300	196036790	5840	5850	5850	5840	165
277	20240305	142200	195072440	5840	5840	5840	5840	102
278	20240305	142100	194476760	5840	5840	5840	5840	5
279	20240305	142000	194447560	5830	5830	5830	5830	0
280	20240305	141900	194447560	5830	5830	5830	5830	0
281	20240305	141800	194447560	5830	5830	5830	5830	0
282	20240305	141700	194447560	5830	5840	5840	5830	405
283	20240305	141600	192086400	5840	5840	5840	5840	0
284	20240305	141500	192086400	5840	5840	5840	5840	56
285	20240305	141400	191759360	5840	5840	5840	5840	62
286	20240305	141300	191397280	5840	5840	5840	5840	0
287	20240305	141200	191397280	5840	5840	5840	5840	964
288	20240305	141100	185767520	5840	5840	5840	5840	1207
289	20240305	141000	178718640	5850	5850	5850	5850	295
290	20240305	140900	176992890	5860	5860	5860	5860	24
291	20240305	140800	176852250	5860	5860	5860	5860	0
292	20240305	140700	176852250	5860	5860	5860	5860	0
293	20240305	140600	176852250	5860	5840	5860	5840	5
294	20240305	140500	176823010	5850	5850	5860	5850	102
295	20240305	140400	176226300	5850	5850	5850	5850	14
296	20240305	140300	176144400	5850	5850	5850	5850	7
297	20240305	140200	176103450	5850	5850	5850	5850	0
298	20240305	140100	176103450	5850	5850	5850	5850	911
299	20240305	140000	170774100	5860	5860	5860	5860	1
300	20240305	135900	170768240	5850	5850	5850	5850	0
301	20240305	135800	170768240	5850	5850	5850	5850	4
302	20240305	135700	170744840	5850	5850	5850	5850	5
303	20240305	135600	170715590	5850	5850	5850	5850	112
304	20240305	135500	170060390	5860	5860	5860	5860	1
305	20240305	135400	170054530	5860	5860	5860	5860	1
306	20240305	135300	170048670	5860	5860	5860	5860	10
307	20240305	135200	169990070	5860	5860	5860	5860	1
308	20240305	135100	169984210	5860	5860	5860	5860	1
309	20240305	135000	169978350	5850	5860	5860	5850	3
310	20240305	134900	169960790	5860	5840	5860	5840	210
311	20240305	134800	168733510	5850	5850	5850	5850	0
312	20240305	134700	168733510	5850	5860	5860	5850	180
313	20240305	134600	167680490	5860	5860	5860	5860	5
314	20240305	134500	167651190	5860	5860	5860	5860	0
315	20240305	134400	167651190	5860	5860	5860	5860	1
316	20240305	134300	167645330	5860	5860	5860	5860	0
317	20240305	134200	167645330	5860	5860	5860	5860	5
318	20240305	134100	167616030	5860	5860	5860	5860	0
319	20240305	134000	167616030	5860	5860	5860	5860	1
320	20240305	133900	167610170	5850	5850	5850	5850	0
321	20240305	133800	167610170	5850	5850	5850	5850	0
322	20240305	133700	167610170	5850	5850	5850	5850	0
323	20240305	133600	167610170	5850	5850	5850	5850	1
324	20240305	133500	167604320	5860	5860	5860	5860	0
325	20240305	133400	167604320	5860	5860	5860	5860	1
326	20240305	133300	167598460	5840	5840	5840	5840	0
327	20240305	133200	167598460	5840	5840	5840	5840	0
328	20240305	133100	167598460	5840	5840	5840	5840	0
329	20240305	133000	167598460	5840	5840	5840	5840	0
330	20240305	132900	167598460	5840	5840	5840	5840	0
331	20240305	132800	167598460	5840	5860	5860	5840	16
332	20240305	132700	167504920	5860	5840	5860	5840	371
333	20240305	132600	165338180	5840	5840	5840	5840	0
334	20240305	132500	165338180	5840	5840	5840	5840	0
335	20240305	132400	165338180	5840	5840	5840	5840	0
336	20240305	132300	165338180	5840	5840	5840	5840	0
337	20240305	132200	165338180	5840	5840	5840	5840	0
338	20240305	132100	165338180	5840	5840	5840	5840	0
339	20240305	132000	165338180	5840	5860	5860	5840	115
340	20240305	131900	164665690	5860	5850	5860	5850	31
341	20240305	131800	164484130	5860	5860	5860	5860	1
342	20240305	131700	164478270	5850	5850	5850	5850	0
343	20240305	131600	164478270	5850	5850	5850	5850	270
344	20240305	131500	162898770	5850	5850	5850	5850	59
345	20240305	131400	162553620	5860	5860	5860	5860	0
346	20240305	131300	162553620	5860	5860	5860	5860	599
347	20240305	131200	159043480	5860	5860	5860	5860	0
348	20240305	131100	159043480	5860	5860	5860	5860	34
349	20240305	131000	158844240	5850	5850	5850	5850	0
350	20240305	130900	158844240	5850	5850	5850	5850	0
351	20240305	130800	158844240	5850	5850	5850	5850	0
352	20240305	130700	158844240	5850	5850	5850	5850	698
353	20240305	130600	154760940	5850	5850	5850	5850	2
354	20240305	130500	154749240	5840	5840	5840	5840	0
355	20240305	130400	154749240	5840	5840	5840	5840	7
356	20240305	130300	154708360	5850	5850	5850	5850	0
357	20240305	130200	154708360	5850	5850	5850	5850	794
358	20240305	130100	150063460	5850	5850	5850	5850	0
359	20240305	130000	150063460	5850	5860	5860	5850	87
360	20240305	125900	149554150	5850	5850	5850	5850	0
361	20240305	125800	149554150	5850	5850	5850	5850	30
362	20240305	125700	149378650	5850	5850	5850	5850	0
363	20240305	125600	149378650	5850	5850	5850	5850	50
364	20240305	125500	149086150	5860	5860	5860	5860	1
365	20240305	125400	149080290	5860	5860	5860	5860	11
366	20240305	125300	149015830	5860	5850	5860	5850	3
367	20240305	125200	148998270	5850	5850	5850	5850	0
368	20240305	125100	148998270	5850	5850	5850	5850	0
369	20240305	125000	148998270	5850	5850	5850	5850	0
370	20240305	124900	148998270	5850	5850	5850	5850	0
371	20240305	124800	148998270	5850	5850	5850	5850	44
372	20240305	124700	148740870	5840	5840	5840	5840	0
373	20240305	124600	148740870	5840	5840	5840	5840	0
374	20240305	124500	148740870	5840	5840	5840	5840	350
375	20240305	124400	146696870	5840	5840	5840	5840	12
376	20240305	124300	146626790	5840	5840	5840	5840	0
377	20240305	124200	146626790	5840	5850	5850	5840	290
378	20240305	124100	144933130	5850	5850	5850	5850	1
379	20240305	124000	144927280	5840	5840	5840	5840	16
380	20240305	123900	144833840	5840	5840	5840	5840	100
381	20240305	123800	144249840	5840	5850	5850	5840	2
382	20240305	123700	144238150	5860	5860	5860	5860	0
383	20240305	123600	144238150	5860	5860	5860	5860	0
384	20240305	123500	144238150	5860	5860	5860	5860	0
385	20240305	123400	144238150	5860	5860	5860	5860	1
386	20240305	123300	144232290	5850	5850	5850	5850	29
387	20240305	123200	144062640	5850	5850	5850	5850	321
388	20240305	123100	142184790	5850	5850	5850	5850	8
389	20240305	123000	142137990	5860	5860	5860	5860	1
390	20240305	122900	142132130	5850	5850	5850	5850	0
391	20240305	122800	142132130	5850	5850	5850	5850	0
392	20240305	122700	142132130	5850	5850	5850	5850	0
393	20240305	122600	142132130	5850	5850	5850	5850	55
394	20240305	122500	141810380	5860	5860	5860	5860	3
395	20240305	122400	141792800	5860	5860	5860	5860	0
396	20240305	122300	141792800	5860	5860	5860	5860	0
397	20240305	122200	141792800	5860	5860	5860	5860	7
398	20240305	122100	141751780	5860	5860	5860	5860	0
399	20240305	122000	141751780	5860	5860	5860	5860	0
400	20240305	121900	141751780	5860	5860	5860	5860	0
401	20240305	121800	141751780	5860	5860	5860	5860	105
402	20240305	121700	141136480	5860	5860	5860	5860	0
403	20240305	121600	141136480	5860	5860	5860	5860	0
404	20240305	121500	141136480	5860	5860	5860	5860	1
405	20240305	121400	141130620	5860	5860	5860	5860	11
406	20240305	121300	141066160	5860	5860	5860	5860	0
407	20240305	121200	141066160	5860	5860	5860	5860	0
408	20240305	121100	141066160	5860	5860	5860	5860	0
409	20240305	121000	141066160	5860	5870	5870	5860	129
410	20240305	120900	140310210	5870	5870	5870	5870	0
411	20240305	120800	140310210	5870	5870	5870	5870	0
412	20240305	120700	140310210	5870	5870	5870	5870	20
413	20240305	120600	140192810	5870	5870	5870	5870	1
414	20240305	120500	140186940	5870	5870	5870	5870	8
415	20240305	120400	140139980	5860	5860	5860	5860	0
416	20240305	120300	140139980	5860	5860	5860	5860	0
417	20240305	120200	140139980	5860	5860	5860	5860	2
418	20240305	120100	140128260	5870	5870	5870	5870	0
419	20240305	120000	140128260	5870	5870	5870	5870	20
420	20240305	115900	140010860	5870	5870	5870	5870	0
421	20240305	115800	140010860	5870	5870	5870	5870	0
422	20240305	115700	140010860	5870	5870	5870	5870	1
423	20240305	115600	140004990	5850	5850	5850	5850	0
424	20240305	115500	140004990	5850	5850	5850	5850	2
425	20240305	115400	139993290	5870	5870	5870	5870	0
426	20240305	115300	139993290	5870	5870	5870	5870	0
427	20240305	115200	139993290	5870	5860	5870	5860	1095
428	20240305	115100	133570170	5850	5850	5850	5850	0
429	20240305	115000	133570170	5850	5850	5850	5850	5
430	20240305	114900	133540920	5860	5860	5860	5860	0
431	20240305	114800	133540920	5860	5860	5860	5860	0
432	20240305	114700	133540920	5860	5860	5860	5860	0
433	20240305	114600	133540920	5860	5860	5860	5860	0
434	20240305	114500	133540920	5860	5860	5860	5860	0
435	20240305	114400	133540920	5860	5860	5860	5860	2
436	20240305	114300	133529200	5840	5850	5850	5840	1185
437	20240305	114200	126603690	5860	5860	5860	5860	1
438	20240305	114100	126597830	5860	5860	5860	5860	10
439	20240305	114000	126539230	5860	5860	5860	5860	1
440	20240305	113900	126533370	5860	5860	5860	5860	0
441	20240305	113800	126533370	5860	5860	5860	5860	30
442	20240305	113700	126357570	5860	5860	5860	5860	0
443	20240305	113600	126357570	5860	5860	5860	5860	10
444	20240305	113500	126298970	5860	5850	5860	5850	1324
445	20240305	113400	118553420	5860	5860	5860	5860	0
446	20240305	113300	118553420	5860	5860	5860	5860	1
447	20240305	113200	118547560	5860	5860	5860	5860	0
448	20240305	113100	118547560	5860	5860	5860	5860	0
449	20240305	113000	118547560	5860	5860	5860	5860	0
450	20240305	112900	118547560	5860	5860	5860	5860	50
451	20240305	112800	118254560	5850	5850	5850	5850	0
452	20240305	112700	118254560	5850	5850	5850	5850	0
453	20240305	112600	118254560	5850	5860	5860	5850	2
454	20240305	112500	118242850	5860	5860	5860	5860	0
455	20240305	112400	118242850	5860	5860	5860	5860	0
456	20240305	112300	118242850	5860	5860	5860	5860	126
457	20240305	112200	117504490	5860	5860	5860	5860	306
458	20240305	112100	115711330	5860	5860	5860	5860	297
459	20240305	112000	113970910	5860	5860	5860	5860	1
460	20240305	111900	113965050	5870	5870	5870	5870	0
461	20240305	111800	113965050	5870	5870	5870	5870	0
462	20240305	111700	113965050	5870	5870	5870	5870	1
463	20240305	111600	113959180	5870	5870	5870	5870	1
464	20240305	111500	113953310	5860	5860	5860	5860	0
465	20240305	111400	113953310	5860	5860	5860	5860	19
466	20240305	111300	113841970	5860	5860	5860	5860	0
467	20240305	111200	113841970	5860	5860	5860	5860	11
468	20240305	111100	113777510	5860	5860	5860	5860	0
469	20240305	111000	113777510	5860	5860	5860	5860	2
470	20240305	110900	113765790	5870	5870	5870	5870	0
471	20240305	110800	113765790	5870	5870	5870	5870	0
472	20240305	110700	113765790	5870	5870	5870	5870	0
473	20240305	110600	113765790	5870	5870	5870	5870	0
474	20240305	110500	113765790	5870	5860	5870	5860	100
475	20240305	110400	113179250	5850	5850	5850	5850	0
476	20240305	110300	113179250	5850	5850	5850	5850	1186
477	20240305	110200	106241150	5850	5850	5850	5850	0
478	20240305	110100	106241150	5850	5850	5850	5850	0
479	20240305	110000	106241150	5850	5860	5870	5850	27
480	20240305	105900	106082980	5850	5850	5850	5850	0
481	20240305	105800	106082980	5850	5850	5850	5850	0
482	20240305	105700	106082980	5850	5860	5860	5850	500
483	20240305	105600	103154770	5860	5860	5860	5860	0
484	20240305	105500	103154770	5860	5860	5860	5860	1
485	20240305	105400	103148910	5860	5860	5860	5860	53
486	20240305	105300	102838330	5870	5870	5870	5870	0
487	20240305	105200	102838330	5870	5870	5870	5870	16
488	20240305	105100	102744410	5880	5890	5890	5880	5
489	20240305	105000	102715000	5890	5890	5890	5890	2
490	20240305	104900	102703220	5880	5880	5880	5880	0
491	20240305	104800	102703220	5880	5880	5880	5880	0
492	20240305	104700	102703220	5880	5880	5880	5880	0
493	20240305	104600	102703220	5880	5880	5880	5880	0
494	20240305	104500	102703220	5880	5880	5880	5880	100
495	20240305	104400	102115220	5870	5870	5870	5870	0
496	20240305	104300	102115220	5870	5870	5870	5870	0
497	20240305	104200	102115220	5870	5880	5880	5870	115
498	20240305	104100	101440160	5890	5890	5890	5890	2
499	20240305	104000	101428380	5890	5890	5890	5890	0
500	20240305	103900	101428380	5890	5890	5890	5890	0
501	20240305	103800	101428380	5890	5890	5890	5890	93
502	20240305	103700	100880610	5880	5880	5880	5880	7
503	20240305	103600	100839450	5880	5880	5880	5880	2
504	20240305	103500	100827690	5880	5880	5880	5880	10
505	20240305	103400	100768890	5880	5880	5880	5880	0
506	20240305	103300	100768890	5880	5880	5880	5880	0
507	20240305	103200	100768890	5880	5880	5880	5880	0
508	20240305	103100	100768890	5880	5880	5880	5880	4
509	20240305	103000	100745370	5880	5890	5890	5880	7
510	20240305	102900	100704190	5890	5890	5890	5890	0
511	20240305	102800	100704190	5890	5890	5890	5890	0
512	20240305	102700	100704190	5890	5890	5890	5890	0
513	20240305	102600	100704190	5890	5890	5890	5890	0
514	20240305	102500	100704190	5890	5890	5890	5890	9
515	20240305	102400	100651180	5880	5880	5880	5880	0
516	20240305	102300	100651180	5880	5880	5890	5880	485
517	20240305	102200	97796790	5880	5880	5880	5880	1
518	20240305	102100	97790910	5880	5880	5880	5880	15
519	20240305	102000	97702710	5880	5880	5880	5880	12
520	20240305	101900	97632150	5880	5880	5880	5880	0
521	20240305	101800	97632150	5880	5880	5880	5880	10
522	20240305	101700	97573350	5870	5880	5880	5870	97
523	20240305	101600	97003860	5880	5890	5890	5880	4
524	20240305	101500	96980330	5890	5890	5890	5890	0
525	20240305	101400	96980330	5890	5890	5890	5890	0
526	20240305	101300	96980330	5890	5890	5890	5890	3
527	20240305	101200	96962660	5890	5890	5890	5890	0
528	20240305	101100	96962660	5890	5890	5890	5890	0
529	20240305	101000	96962660	5890	5890	5890	5890	1
530	20240305	100900	96956770	5870	5870	5870	5870	449
531	20240305	100800	94321140	5870	5870	5870	5870	80
532	20240305	100700	93851540	5870	5870	5870	5870	100
533	20240305	100600	93264540	5870	5870	5870	5870	102
534	20240305	100500	92665800	5870	5870	5870	5870	6
535	20240305	100400	92630580	5870	5870	5870	5870	15
536	20240305	100300	92542530	5870	5870	5870	5870	7
537	20240305	100200	92501440	5870	5870	5870	5870	0
538	20240305	100100	92501440	5870	5870	5870	5870	14
539	20240305	100000	92419260	5850	5860	5860	5850	50
540	20240305	095900	92126740	5850	5860	5860	5850	880
541	20240305	095800	86974190	5860	5860	5860	5860	0
542	20240305	095700	86974190	5860	5860	5860	5860	2
543	20240305	095600	86962470	5860	5860	5860	5860	70
544	20240305	095500	86552270	5860	5860	5860	5860	0
545	20240305	095400	86552270	5860	5860	5860	5860	10
546	20240305	095300	86493670	5860	5860	5860	5860	0
547	20240305	095200	86493670	5860	5860	5860	5860	1
548	20240305	095100	86487810	5860	5860	5860	5860	0
549	20240305	095000	86487810	5860	5860	5860	5860	0
550	20240305	094900	86487810	5860	5870	5870	5860	828
551	20240305	094800	81634220	5870	5870	5870	5870	0
552	20240305	094700	81634220	5870	5870	5870	5870	50
553	20240305	094600	81340720	5890	5890	5890	5890	12
554	20240305	094500	81270040	5890	5900	5900	5890	7
555	20240305	094400	81228760	5900	5900	5900	5900	0
556	20240305	094300	81228760	5900	5900	5900	5900	0
557	20240305	094200	81228760	5900	5900	5900	5900	0
558	20240305	094100	81228760	5900	5880	5900	5880	1242
559	20240305	094000	73925700	5880	5870	5880	5870	103
560	20240305	093900	73321080	5880	5880	5880	5880	23
561	20240305	093800	73185840	5880	5880	5880	5880	1
562	20240305	093700	73179960	5870	5880	5880	5870	128
563	20240305	093600	72427750	5880	5880	5880	5880	1001
564	20240305	093500	66541870	5880	5880	5880	5880	0
565	20240305	093400	66541870	5880	5880	5880	5880	4
566	20240305	093300	66518350	5860	5880	5880	5860	101
567	20240305	093200	65926470	5880	5880	5880	5880	0
568	20240305	093100	65926470	5880	5880	5880	5880	10
569	20240305	093000	65867670	5880	5880	5880	5860	18
570	20240305	092900	65761850	5880	5880	5880	5880	45
571	20240305	092800	65497250	5860	5880	5880	5860	11
572	20240305	092700	65432590	5880	5880	5880	5880	3
573	20240305	092600	65414950	5880	5880	5880	5880	61
574	20240305	092500	65056270	5860	5860	5860	5860	300
575	20240305	092400	63298270	5850	5870	5870	5850	330
576	20240305	092300	61364730	5870	5890	5890	5870	122
577	20240305	092200	60648570	5870	5870	5870	5870	580
578	20240305	092100	57243970	5870	5860	5870	5860	21
579	20240305	092000	57120900	5860	5870	5870	5860	46
580	20240305	091900	56851280	5870	5870	5870	5870	267
581	20240305	091800	55283990	5890	5890	5890	5890	50
582	20240305	091700	54989490	5890	5890	5890	5890	20
583	20240305	091600	54871690	5890	5890	5890	5890	2
584	20240305	091500	54859910	5870	5900	5900	5870	270
585	20240305	091400	53274390	5900	5870	5900	5870	267
586	20240305	091300	51707070	5900	5900	5900	5900	0
587	20240305	091200	51707070	5900	5880	5900	5880	103
588	20240305	091100	51101070	5900	5890	5900	5890	78
589	20240305	091000	50641640	5890	5890	5890	5890	1
590	20240305	090900	50635750	5880	5880	5880	5880	13
591	20240305	090800	50559310	5870	5870	5870	5870	11
592	20240305	090700	50494740	5870	5860	5870	5860	200
593	20240305	090600	49320760	5870	5870	5870	5870	24
594	20240305	090500	49179880	5870	5870	5870	5870	2
595	20240305	090400	49168140	5850	5850	5850	5830	1002
596	20240305	090300	43306480	5850	5850	5850	5850	13
597	20240305	090200	43230430	5850	5860	5860	5820	89
598	20240305	090100	42710030	5850	5860	5860	5850	202
599	20240305	090000	41528320	5850	5800	5890	5800	7143