KissMeData/003920/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	184100	695153000	567000	567000	567000	567000	14
3	20240305	184000	695153000	567000	567000	567000	567000	0
4	20240305	183900	695153000	567000	567000	567000	567000	0
5	20240305	183800	695153000	567000	567000	567000	567000	0
6	20240305	183700	695153000	567000	567000	567000	567000	0
7	20240305	183600	695153000	567000	567000	567000	567000	0
8	20240305	183500	695153000	567000	567000	567000	567000	0
9	20240305	183400	695153000	567000	567000	567000	567000	0
10	20240305	183300	695153000	567000	567000	567000	567000	0
11	20240305	183200	695153000	567000	567000	567000	567000	0
12	20240305	183100	695153000	567000	567000	567000	567000	0
13	20240305	183000	695153000	567000	567000	567000	567000	0
14	20240305	182900	695153000	567000	567000	567000	567000	0
15	20240305	182800	695153000	567000	567000	567000	567000	0
16	20240305	182700	695153000	567000	567000	567000	567000	0
17	20240305	182600	695153000	567000	567000	567000	567000	0
18	20240305	182500	695153000	567000	567000	567000	567000	0
19	20240305	182400	695153000	567000	567000	567000	567000	0
20	20240305	182300	695153000	567000	567000	567000	567000	0
21	20240305	182200	695153000	567000	567000	567000	567000	0
22	20240305	182100	695153000	567000	567000	567000	567000	0
23	20240305	182000	695153000	567000	567000	567000	567000	0
24	20240305	181900	695153000	567000	567000	567000	567000	0
25	20240305	181800	695153000	567000	567000	567000	567000	0
26	20240305	181700	695153000	567000	567000	567000	567000	0
27	20240305	181600	695153000	567000	567000	567000	567000	0
28	20240305	181500	695153000	567000	567000	567000	567000	0
29	20240305	181400	695153000	567000	567000	567000	567000	0
30	20240305	181300	695153000	567000	567000	567000	567000	0
31	20240305	181200	695153000	567000	567000	567000	567000	0
32	20240305	181100	695153000	567000	567000	567000	567000	14
33	20240305	181000	695153000	567000	567000	567000	567000	0
34	20240305	180900	695153000	567000	567000	567000	567000	0
35	20240305	180800	695153000	567000	567000	567000	567000	0
36	20240305	180700	695153000	567000	567000	567000	567000	0
37	20240305	180600	695153000	567000	567000	567000	567000	0
38	20240305	180500	695153000	567000	567000	567000	567000	0
39	20240305	180400	695153000	567000	567000	567000	567000	0
40	20240305	180300	695153000	567000	567000	567000	567000	0
41	20240305	180200	695153000	567000	567000	567000	567000	0
42	20240305	180100	695153000	567000	567000	567000	567000	0
43	20240305	180000	695153000	567000	567000	567000	567000	0
44	20240305	175900	695153000	567000	567000	567000	567000	0
45	20240305	175800	695153000	567000	567000	567000	567000	0
46	20240305	175700	695153000	567000	567000	567000	567000	0
47	20240305	175600	695153000	567000	567000	567000	567000	0
48	20240305	175500	695153000	567000	567000	567000	567000	0
49	20240305	175400	695153000	567000	567000	567000	567000	0
50	20240305	175300	695153000	567000	567000	567000	567000	0
51	20240305	175200	695153000	567000	567000	567000	567000	0
52	20240305	175100	695153000	567000	567000	567000	567000	0
53	20240305	175000	695153000	567000	567000	567000	567000	0
54	20240305	174900	695153000	567000	567000	567000	567000	0
55	20240305	174800	695153000	567000	567000	567000	567000	0
56	20240305	174700	695153000	567000	567000	567000	567000	0
57	20240305	174600	695153000	567000	567000	567000	567000	0
58	20240305	174500	695153000	567000	567000	567000	567000	0
59	20240305	174400	695153000	567000	567000	567000	567000	0
60	20240305	174300	695153000	567000	567000	567000	567000	0
61	20240305	174200	695153000	567000	567000	567000	567000	0
62	20240305	174100	695153000	567000	567000	567000	567000	14
63	20240305	174000	695153000	567000	567000	567000	567000	0
64	20240305	173900	695153000	567000	567000	567000	567000	0
65	20240305	173800	695153000	567000	567000	567000	567000	0
66	20240305	173700	695153000	567000	567000	567000	567000	0
67	20240305	173600	695153000	567000	567000	567000	567000	0
68	20240305	173500	695153000	567000	567000	567000	567000	0
69	20240305	173400	695153000	567000	567000	567000	567000	0
70	20240305	173300	695153000	567000	567000	567000	567000	0
71	20240305	173200	695153000	567000	567000	567000	567000	0
72	20240305	173100	695153000	567000	567000	567000	567000	0
73	20240305	173000	695153000	567000	567000	567000	567000	0
74	20240305	172900	695153000	567000	567000	567000	567000	0
75	20240305	172800	695153000	567000	567000	567000	567000	0
76	20240305	172700	695153000	567000	567000	567000	567000	0
77	20240305	172600	695153000	567000	567000	567000	567000	0
78	20240305	172500	695153000	567000	567000	567000	567000	0
79	20240305	172400	695153000	567000	567000	567000	567000	0
80	20240305	172300	695153000	567000	567000	567000	567000	0
81	20240305	172200	695153000	567000	567000	567000	567000	0
82	20240305	172100	695153000	567000	567000	567000	567000	0
83	20240305	172000	695153000	567000	567000	567000	567000	0
84	20240305	171900	695153000	567000	567000	567000	567000	0
85	20240305	171800	695153000	567000	567000	567000	567000	0
86	20240305	171700	695153000	567000	567000	567000	567000	0
87	20240305	171600	695153000	567000	567000	567000	567000	0
88	20240305	171500	695153000	567000	567000	567000	567000	0
89	20240305	171400	695153000	567000	567000	567000	567000	0
90	20240305	171300	695153000	567000	567000	567000	567000	0
91	20240305	171200	695153000	567000	567000	567000	567000	0
92	20240305	171100	695153000	567000	567000	567000	567000	14
93	20240305	171000	695153000	567000	567000	567000	567000	0
94	20240305	170900	695153000	567000	567000	567000	567000	0
95	20240305	170800	695153000	567000	567000	567000	567000	0
96	20240305	170700	695153000	567000	567000	567000	567000	0
97	20240305	170600	695153000	567000	567000	567000	567000	0
98	20240305	170500	695153000	567000	567000	567000	567000	0
99	20240305	170400	695153000	567000	567000	567000	567000	0
100	20240305	170300	695153000	567000	567000	567000	567000	0
101	20240305	170200	695153000	567000	567000	567000	567000	0
102	20240305	170100	695153000	567000	567000	567000	567000	0
103	20240305	170000	695153000	567000	567000	567000	567000	0
104	20240305	165900	695153000	567000	567000	567000	567000	0
105	20240305	165800	695153000	567000	567000	567000	567000	0
106	20240305	165700	695153000	567000	567000	567000	567000	0
107	20240305	165600	695153000	567000	567000	567000	567000	0
108	20240305	165500	695153000	567000	567000	567000	567000	0
109	20240305	165400	695153000	567000	567000	567000	567000	0
110	20240305	165300	695153000	567000	567000	567000	567000	0
111	20240305	165200	695153000	567000	567000	567000	567000	0
112	20240305	165100	695153000	567000	567000	567000	567000	0
113	20240305	165000	695153000	567000	567000	567000	567000	0
114	20240305	164900	695153000	567000	567000	567000	567000	0
115	20240305	164800	695153000	567000	567000	567000	567000	0
116	20240305	164700	695153000	567000	567000	567000	567000	0
117	20240305	164600	695153000	567000	567000	567000	567000	0
118	20240305	164500	695153000	567000	567000	567000	567000	0
119	20240305	164400	695153000	567000	567000	567000	567000	0
120	20240305	164300	695153000	567000	567000	567000	567000	0
121	20240305	164200	695153000	567000	567000	567000	567000	0
122	20240305	164100	695153000	567000	567000	567000	567000	14
123	20240305	164000	695153000	567000	567000	567000	567000	0
124	20240305	163900	695153000	567000	567000	567000	567000	0
125	20240305	163800	695153000	567000	567000	567000	567000	0
126	20240305	163700	695153000	567000	567000	567000	567000	0
127	20240305	163600	695153000	567000	567000	567000	567000	0
128	20240305	163500	695153000	567000	567000	567000	567000	0
129	20240305	163400	695153000	567000	567000	567000	567000	0
130	20240305	163300	695153000	567000	567000	567000	567000	0
131	20240305	163200	695153000	567000	567000	567000	567000	0
132	20240305	163100	695153000	567000	567000	567000	567000	0
133	20240305	163000	695153000	567000	567000	567000	567000	0
134	20240305	162900	695153000	567000	567000	567000	567000	0
135	20240305	162800	695153000	567000	567000	567000	567000	0
136	20240305	162700	695153000	567000	567000	567000	567000	0
137	20240305	162600	695153000	567000	567000	567000	567000	0
138	20240305	162500	695153000	567000	567000	567000	567000	0
139	20240305	162400	695153000	567000	567000	567000	567000	0
140	20240305	162300	695153000	567000	567000	567000	567000	0
141	20240305	162200	695153000	567000	567000	567000	567000	0
142	20240305	162100	695153000	567000	567000	567000	567000	0
143	20240305	162000	695153000	567000	567000	567000	567000	0
144	20240305	161900	695153000	567000	567000	567000	567000	0
145	20240305	161800	695153000	567000	567000	567000	567000	0
146	20240305	161700	695153000	567000	567000	567000	567000	0
147	20240305	161600	695153000	567000	567000	567000	567000	0
148	20240305	161500	695153000	567000	567000	567000	567000	0
149	20240305	161400	695153000	567000	567000	567000	567000	0
150	20240305	161300	695153000	567000	567000	567000	567000	0
151	20240305	161200	695153000	567000	567000	567000	567000	0
152	20240305	161100	695153000	567000	567000	567000	567000	14
153	20240305	161000	695153000	567000	567000	567000	567000	0
154	20240305	160900	695153000	567000	567000	567000	567000	0
155	20240305	160800	695153000	567000	567000	567000	567000	0
156	20240305	160700	695153000	567000	567000	567000	567000	0
157	20240305	160600	695153000	567000	567000	567000	567000	0
158	20240305	160500	695153000	567000	567000	567000	567000	0
159	20240305	160400	695153000	567000	567000	567000	567000	0
160	20240305	160300	695153000	567000	567000	567000	567000	0
161	20240305	160200	695153000	567000	567000	567000	567000	0
162	20240305	160100	695153000	567000	567000	567000	567000	0
163	20240305	160000	695153000	567000	567000	567000	567000	0
164	20240305	155900	695153000	567000	567000	567000	567000	0
165	20240305	155800	695153000	567000	567000	567000	567000	0
166	20240305	155700	695153000	567000	567000	567000	567000	0
167	20240305	155600	695153000	567000	567000	567000	567000	0
168	20240305	155500	695153000	567000	567000	567000	567000	0
169	20240305	155400	695153000	567000	567000	567000	567000	0
170	20240305	155300	695153000	567000	567000	567000	567000	0
171	20240305	155200	695153000	567000	567000	567000	567000	0
172	20240305	155100	695153000	567000	567000	567000	567000	0
173	20240305	155000	695153000	567000	567000	567000	567000	0
174	20240305	154900	695153000	567000	567000	567000	567000	0
175	20240305	154800	695153000	567000	567000	567000	567000	0
176	20240305	154700	695153000	567000	567000	567000	567000	0
177	20240305	154600	695153000	567000	567000	567000	567000	0
178	20240305	154500	695153000	567000	567000	567000	567000	0
179	20240305	154400	695153000	567000	567000	567000	567000	0
180	20240305	154300	695153000	567000	567000	567000	567000	0
181	20240305	154200	695153000	567000	567000	567000	567000	0
182	20240305	154100	695153000	567000	567000	567000	567000	14
183	20240305	154000	695153000	567000	567000	567000	567000	0
184	20240305	153900	695153000	567000	567000	567000	567000	0
185	20240305	153800	695153000	567000	567000	567000	567000	0
186	20240305	153700	695153000	567000	567000	567000	567000	0
187	20240305	153600	695153000	567000	567000	567000	567000	0
188	20240305	153500	695153000	567000	567000	567000	567000	0
189	20240305	153400	695153000	567000	567000	567000	567000	0
190	20240305	153300	695153000	567000	567000	567000	567000	0
191	20240305	153200	695153000	567000	567000	567000	567000	0
192	20240305	153100	695153000	567000	567000	567000	567000	0
193	20240305	153000	695153000	567000	567000	567000	567000	14
194	20240305	152900	687215000	570000	570000	570000	570000	0
195	20240305	152800	687215000	570000	570000	570000	570000	0
196	20240305	152700	687215000	570000	570000	570000	570000	0
197	20240305	152600	687215000	570000	570000	570000	570000	0
198	20240305	152500	687215000	570000	570000	570000	570000	0
199	20240305	152400	687215000	570000	570000	570000	570000	0
200	20240305	152300	687215000	570000	570000	570000	570000	0
201	20240305	152200	687215000	570000	570000	570000	570000	0
202	20240305	152100	687215000	570000	570000	570000	570000	0
203	20240305	152000	687215000	570000	570000	570000	570000	0
204	20240305	151900	687215000	570000	566000	570000	566000	4
205	20240305	151800	684947000	566000	567000	567000	566000	94
206	20240305	151700	631730000	568000	567000	568000	567000	29
207	20240305	151600	615276000	568000	568000	568000	568000	0
208	20240305	151500	615276000	568000	567000	568000	567000	2
209	20240305	151400	614141000	567000	567000	567000	567000	1
210	20240305	151300	613574000	567000	567000	567000	567000	0
211	20240305	151200	613574000	567000	567000	567000	567000	0
212	20240305	151100	613574000	567000	567000	567000	567000	10
213	20240305	151000	607904000	567000	567000	567000	567000	11
214	20240305	150900	601667000	567000	567000	567000	567000	2
215	20240305	150800	600533000	568000	568000	568000	568000	0
216	20240305	150700	600533000	568000	568000	568000	568000	0
217	20240305	150600	600533000	568000	568000	568000	568000	1
218	20240305	150500	599965000	568000	567000	568000	567000	4
219	20240305	150400	597695000	567000	567000	567000	567000	0
220	20240305	150300	597695000	567000	567000	567000	567000	0
221	20240305	150200	597695000	567000	567000	567000	567000	20
222	20240305	150100	586355000	567000	568000	568000	567000	16
223	20240305	150000	577281000	568000	568000	568000	568000	0
224	20240305	145900	577281000	568000	568000	568000	568000	3
225	20240305	145800	575577000	568000	568000	568000	568000	1
226	20240305	145700	575009000	568000	568000	568000	568000	0
227	20240305	145600	575009000	568000	568000	568000	568000	0
228	20240305	145500	575009000	568000	568000	568000	568000	0
229	20240305	145400	575009000	568000	568000	568000	568000	0
230	20240305	145300	575009000	568000	568000	568000	568000	1
231	20240305	145200	574441000	568000	568000	568000	568000	3
232	20240305	145100	572737000	568000	568000	568000	568000	0
233	20240305	145000	572737000	568000	568000	568000	568000	0
234	20240305	144900	572737000	568000	568000	568000	568000	10
235	20240305	144800	567057000	568000	568000	568000	568000	0
236	20240305	144700	567057000	568000	568000	568000	568000	29
237	20240305	144600	550585000	568000	568000	568000	568000	31
238	20240305	144500	532977000	568000	568000	568000	568000	43
239	20240305	144400	508553000	569000	569000	569000	569000	0
240	20240305	144300	508553000	569000	569000	569000	569000	0
241	20240305	144200	508553000	569000	569000	569000	569000	5
242	20240305	144100	505708000	569000	569000	569000	569000	0
243	20240305	144000	505708000	569000	569000	569000	569000	16
244	20240305	143900	496604000	568000	568000	568000	568000	0
245	20240305	143800	496604000	568000	568000	568000	568000	0
246	20240305	143700	496604000	568000	568000	568000	568000	0
247	20240305	143600	496604000	568000	568000	568000	568000	0
248	20240305	143500	496604000	568000	568000	568000	568000	1
249	20240305	143400	496036000	568000	568000	568000	568000	0
250	20240305	143300	496036000	568000	568000	568000	568000	10
251	20240305	143200	490356000	568000	568000	568000	568000	0
252	20240305	143100	490356000	568000	568000	568000	568000	0
253	20240305	143000	490356000	568000	568000	568000	568000	0
254	20240305	142900	490356000	568000	568000	568000	568000	0
255	20240305	142800	490356000	568000	568000	568000	568000	0
256	20240305	142700	490356000	568000	568000	568000	568000	4
257	20240305	142600	488084000	568000	568000	568000	568000	0
258	20240305	142500	488084000	568000	568000	568000	568000	0
259	20240305	142400	488084000	568000	568000	568000	568000	0
260	20240305	142300	488084000	568000	568000	568000	568000	0
261	20240305	142200	488084000	568000	569000	569000	568000	5
262	20240305	142100	485242000	569000	569000	569000	569000	6
263	20240305	142000	481828000	569000	569000	569000	569000	0
264	20240305	141900	481828000	569000	569000	569000	569000	0
265	20240305	141800	481828000	569000	569000	569000	569000	2
266	20240305	141700	480690000	569000	569000	569000	569000	1
267	20240305	141600	480121000	568000	568000	568000	568000	0
268	20240305	141500	480121000	568000	568000	568000	568000	0
269	20240305	141400	480121000	568000	568000	568000	568000	0
270	20240305	141300	480121000	568000	568000	568000	568000	18
271	20240305	141200	469897000	568000	568000	568000	568000	0
272	20240305	141100	469897000	568000	568000	568000	568000	3
273	20240305	141000	468193000	569000	569000	569000	569000	0
274	20240305	140900	468193000	569000	569000	569000	569000	0
275	20240305	140800	468193000	569000	569000	569000	569000	0
276	20240305	140700	468193000	569000	569000	569000	569000	0
277	20240305	140600	468193000	569000	569000	569000	569000	0
278	20240305	140500	468193000	569000	569000	569000	569000	0
279	20240305	140400	468193000	569000	569000	569000	569000	1
280	20240305	140300	467624000	568000	568000	568000	568000	0
281	20240305	140200	467624000	568000	568000	568000	568000	0
282	20240305	140100	467624000	568000	568000	568000	568000	0
283	20240305	140000	467624000	568000	568000	568000	568000	0
284	20240305	135900	467624000	568000	568000	568000	568000	0
285	20240305	135800	467624000	568000	568000	568000	568000	0
286	20240305	135700	467624000	568000	568000	568000	568000	1
287	20240305	135600	467056000	568000	568000	568000	568000	0
288	20240305	135500	467056000	568000	568000	568000	568000	0
289	20240305	135400	467056000	568000	568000	568000	568000	0
290	20240305	135300	467056000	568000	569000	569000	568000	10
291	20240305	135200	461367000	570000	570000	570000	570000	0
292	20240305	135100	461367000	570000	570000	570000	570000	0
293	20240305	135000	461367000	570000	570000	570000	570000	0
294	20240305	134900	461367000	570000	570000	570000	570000	0
295	20240305	134800	461367000	570000	570000	570000	570000	0
296	20240305	134700	461367000	570000	570000	570000	570000	0
297	20240305	134600	461367000	570000	569000	570000	569000	4
298	20240305	134500	459090000	569000	569000	569000	569000	10
299	20240305	134400	453400000	569000	569000	569000	569000	17
300	20240305	134300	443727000	569000	569000	569000	569000	1
301	20240305	134200	443158000	569000	569000	569000	569000	0
302	20240305	134100	443158000	569000	569000	569000	569000	3
303	20240305	134000	441451000	569000	569000	569000	569000	0
304	20240305	133900	441451000	569000	569000	569000	569000	0
305	20240305	133800	441451000	569000	569000	569000	569000	0
306	20240305	133700	441451000	569000	569000	569000	569000	0
307	20240305	133600	441451000	569000	569000	569000	569000	0
308	20240305	133500	441451000	569000	569000	569000	569000	0
309	20240305	133400	441451000	569000	569000	569000	569000	0
310	20240305	133300	441451000	569000	569000	569000	569000	0
311	20240305	133200	441451000	569000	569000	569000	569000	0
312	20240305	133100	441451000	569000	569000	569000	569000	0
313	20240305	133000	441451000	569000	569000	569000	569000	0
314	20240305	132900	441451000	569000	569000	569000	569000	0
315	20240305	132800	441451000	569000	569000	569000	569000	1
316	20240305	132700	440882000	569000	569000	569000	569000	0
317	20240305	132600	440882000	569000	569000	569000	569000	0
318	20240305	132500	440882000	569000	569000	569000	569000	0
319	20240305	132400	440882000	569000	569000	569000	569000	0
320	20240305	132300	440882000	569000	569000	569000	569000	0
321	20240305	132200	440882000	569000	569000	569000	569000	0
322	20240305	132100	440882000	569000	569000	569000	569000	0
323	20240305	132000	440882000	569000	569000	569000	569000	0
324	20240305	131900	440882000	569000	569000	569000	569000	0
325	20240305	131800	440882000	569000	569000	569000	569000	0
326	20240305	131700	440882000	569000	569000	569000	569000	0
327	20240305	131600	440882000	569000	569000	569000	569000	0
328	20240305	131500	440882000	569000	569000	569000	569000	0
329	20240305	131400	440882000	569000	569000	569000	569000	0
330	20240305	131300	440882000	569000	569000	569000	569000	0
331	20240305	131200	440882000	569000	569000	569000	569000	0
332	20240305	131100	440882000	569000	569000	569000	569000	4
333	20240305	131000	438606000	570000	570000	570000	570000	0
334	20240305	130900	438606000	570000	570000	570000	570000	0
335	20240305	130800	438606000	570000	570000	570000	570000	0
336	20240305	130700	438606000	570000	570000	570000	570000	0
337	20240305	130600	438606000	570000	570000	570000	570000	0
338	20240305	130500	438606000	570000	570000	570000	570000	0
339	20240305	130400	438606000	570000	570000	570000	570000	0
340	20240305	130300	438606000	570000	570000	570000	570000	1
341	20240305	130200	438036000	570000	570000	570000	570000	0
342	20240305	130100	438036000	570000	570000	570000	570000	0
343	20240305	130000	438036000	570000	570000	570000	570000	1
344	20240305	125900	437466000	569000	569000	569000	569000	0
345	20240305	125800	437466000	569000	569000	569000	569000	0
346	20240305	125700	437466000	569000	569000	569000	569000	0
347	20240305	125600	437466000	569000	569000	569000	569000	1
348	20240305	125500	436897000	568000	568000	568000	568000	1
349	20240305	125400	436329000	569000	569000	569000	569000	10
350	20240305	125300	430639000	569000	569000	569000	569000	0
351	20240305	125200	430639000	569000	569000	569000	569000	0
352	20240305	125100	430639000	569000	569000	569000	569000	0
353	20240305	125000	430639000	569000	569000	569000	569000	0
354	20240305	124900	430639000	569000	569000	569000	569000	0
355	20240305	124800	430639000	569000	569000	569000	569000	0
356	20240305	124700	430639000	569000	569000	569000	569000	3
357	20240305	124600	428932000	569000	569000	569000	569000	0
358	20240305	124500	428932000	569000	569000	569000	569000	0
359	20240305	124400	428932000	569000	569000	569000	569000	0
360	20240305	124300	428932000	569000	569000	569000	569000	0
361	20240305	124200	428932000	569000	569000	569000	569000	1
362	20240305	124100	428363000	570000	570000	570000	570000	0
363	20240305	124000	428363000	570000	570000	570000	570000	7
364	20240305	123900	424373000	570000	570000	570000	570000	0
365	20240305	123800	424373000	570000	570000	570000	570000	0
366	20240305	123700	424373000	570000	570000	570000	570000	0
367	20240305	123600	424373000	570000	570000	570000	570000	0
368	20240305	123500	424373000	570000	570000	570000	570000	0
369	20240305	123400	424373000	570000	570000	570000	570000	0
370	20240305	123300	424373000	570000	570000	570000	570000	0
371	20240305	123200	424373000	570000	570000	570000	570000	0
372	20240305	123100	424373000	570000	570000	570000	570000	0
373	20240305	123000	424373000	570000	570000	570000	570000	0
374	20240305	122900	424373000	570000	570000	570000	570000	0
375	20240305	122800	424373000	570000	570000	570000	570000	0
376	20240305	122700	424373000	570000	570000	570000	570000	0
377	20240305	122600	424373000	570000	570000	570000	570000	0
378	20240305	122500	424373000	570000	570000	570000	570000	0
379	20240305	122400	424373000	570000	570000	570000	570000	0
380	20240305	122300	424373000	570000	570000	570000	570000	0
381	20240305	122200	424373000	570000	570000	570000	570000	4
382	20240305	122100	422093000	570000	570000	570000	570000	0
383	20240305	122000	422093000	570000	570000	570000	570000	1
384	20240305	121900	421523000	570000	570000	570000	570000	2
385	20240305	121800	420383000	570000	570000	570000	570000	0
386	20240305	121700	420383000	570000	570000	570000	570000	0
387	20240305	121600	420383000	570000	570000	570000	570000	0
388	20240305	121500	420383000	570000	570000	570000	570000	0
389	20240305	121400	420383000	570000	570000	570000	570000	2
390	20240305	121300	419243000	570000	570000	570000	570000	0
391	20240305	121200	419243000	570000	570000	570000	570000	1
392	20240305	121100	418673000	571000	571000	571000	571000	0
393	20240305	121000	418673000	571000	571000	571000	571000	0
394	20240305	120900	418673000	571000	571000	571000	571000	0
395	20240305	120800	418673000	571000	571000	571000	571000	0
396	20240305	120700	418673000	571000	571000	571000	571000	0
397	20240305	120600	418673000	571000	571000	571000	571000	0
398	20240305	120500	418673000	571000	571000	571000	571000	0
399	20240305	120400	418673000	571000	571000	571000	571000	0
400	20240305	120300	418673000	571000	571000	571000	571000	0
401	20240305	120200	418673000	571000	571000	571000	571000	0
402	20240305	120100	418673000	571000	571000	571000	571000	0
403	20240305	120000	418673000	571000	571000	571000	571000	0
404	20240305	115900	418673000	571000	571000	571000	571000	0
405	20240305	115800	418673000	571000	571000	571000	571000	1
406	20240305	115700	418102000	571000	571000	571000	571000	0
407	20240305	115600	418102000	571000	571000	571000	571000	0
408	20240305	115500	418102000	571000	571000	571000	571000	1
409	20240305	115400	417531000	570000	570000	570000	570000	0
410	20240305	115300	417531000	570000	570000	570000	570000	0
411	20240305	115200	417531000	570000	570000	570000	570000	0
412	20240305	115100	417531000	570000	570000	570000	570000	0
413	20240305	115000	417531000	570000	570000	570000	570000	0
414	20240305	114900	417531000	570000	570000	570000	570000	0
415	20240305	114800	417531000	570000	570000	570000	570000	0
416	20240305	114700	417531000	570000	570000	570000	570000	0
417	20240305	114600	417531000	570000	570000	570000	570000	0
418	20240305	114500	417531000	570000	570000	570000	570000	0
419	20240305	114400	417531000	570000	570000	570000	570000	0
420	20240305	114300	417531000	570000	570000	570000	570000	0
421	20240305	114200	417531000	570000	570000	570000	570000	2
422	20240305	114100	416391000	570000	570000	570000	570000	2
423	20240305	114000	415251000	570000	570000	570000	570000	0
424	20240305	113900	415251000	570000	570000	570000	570000	0
425	20240305	113800	415251000	570000	570000	570000	570000	0
426	20240305	113700	415251000	570000	570000	570000	570000	0
427	20240305	113600	415251000	570000	570000	570000	570000	2
428	20240305	113500	414111000	570000	570000	570000	570000	0
429	20240305	113400	414111000	570000	570000	570000	570000	0
430	20240305	113300	414111000	570000	570000	570000	570000	0
431	20240305	113200	414111000	570000	570000	570000	570000	0
432	20240305	113100	414111000	570000	570000	570000	570000	0
433	20240305	113000	414111000	570000	570000	570000	570000	0
434	20240305	112900	414111000	570000	570000	570000	570000	0
435	20240305	112800	414111000	570000	570000	570000	570000	0
436	20240305	112700	414111000	570000	570000	570000	570000	0
437	20240305	112600	414111000	570000	571000	571000	570000	12
438	20240305	112500	407269000	573000	573000	573000	573000	0
439	20240305	112400	407269000	573000	573000	573000	573000	0
440	20240305	112300	407269000	573000	573000	573000	573000	0
441	20240305	112200	407269000	573000	573000	573000	573000	0
442	20240305	112100	407269000	573000	573000	573000	573000	0
443	20240305	112000	407269000	573000	573000	573000	573000	0
444	20240305	111900	407269000	573000	573000	573000	573000	0
445	20240305	111800	407269000	573000	573000	573000	573000	0
446	20240305	111700	407269000	573000	573000	573000	573000	0
447	20240305	111600	407269000	573000	573000	573000	573000	0
448	20240305	111500	407269000	573000	573000	573000	573000	0
449	20240305	111400	407269000	573000	571000	573000	571000	16
450	20240305	111300	398111000	568000	568000	568000	568000	1
451	20240305	111200	397543000	568000	568000	568000	568000	1
452	20240305	111100	396975000	568000	568000	568000	568000	0
453	20240305	111000	396975000	568000	568000	568000	568000	0
454	20240305	110900	396975000	568000	568000	568000	568000	0
455	20240305	110800	396975000	568000	568000	568000	568000	0
456	20240305	110700	396975000	568000	568000	568000	568000	0
457	20240305	110600	396975000	568000	568000	568000	568000	0
458	20240305	110500	396975000	568000	568000	568000	568000	0
459	20240305	110400	396975000	568000	568000	568000	568000	0
460	20240305	110300	396975000	568000	568000	568000	568000	0
461	20240305	110200	396975000	568000	568000	568000	568000	0
462	20240305	110100	396975000	568000	569000	569000	568000	12
463	20240305	110000	390157000	568000	568000	568000	568000	0
464	20240305	105900	390157000	568000	568000	568000	568000	0
465	20240305	105800	390157000	568000	568000	568000	568000	0
466	20240305	105700	390157000	568000	568000	568000	568000	0
467	20240305	105600	390157000	568000	569000	569000	568000	13
468	20240305	105500	382761000	568000	568000	568000	568000	0
469	20240305	105400	382761000	568000	568000	568000	568000	0
470	20240305	105300	382761000	568000	568000	568000	568000	0
471	20240305	105200	382761000	568000	568000	568000	568000	0
472	20240305	105100	382761000	568000	568000	568000	568000	0
473	20240305	105000	382761000	568000	568000	568000	568000	0
474	20240305	104900	382761000	568000	568000	568000	568000	0
475	20240305	104800	382761000	568000	568000	568000	568000	0
476	20240305	104700	382761000	568000	568000	568000	568000	0
477	20240305	104600	382761000	568000	568000	568000	568000	1
478	20240305	104500	382193000	569000	569000	569000	569000	0
479	20240305	104400	382193000	569000	570000	570000	569000	21
480	20240305	104300	370224000	570000	570000	570000	570000	40
481	20240305	104200	347424000	570000	570000	570000	570000	0
482	20240305	104100	347424000	570000	570000	570000	570000	0
483	20240305	104000	347424000	570000	570000	570000	570000	0
484	20240305	103900	347424000	570000	570000	570000	570000	2
485	20240305	103800	346284000	570000	570000	570000	570000	1
486	20240305	103700	345714000	570000	570000	570000	570000	0
487	20240305	103600	345714000	570000	570000	570000	570000	0
488	20240305	103500	345714000	570000	570000	570000	570000	0
489	20240305	103400	345714000	570000	570000	570000	570000	1
490	20240305	103300	345144000	570000	570000	570000	570000	0
491	20240305	103200	345144000	570000	570000	570000	570000	4
492	20240305	103100	342864000	570000	570000	570000	570000	0
493	20240305	103000	342864000	570000	570000	570000	570000	0
494	20240305	102900	342864000	570000	570000	570000	570000	2
495	20240305	102800	341724000	570000	570000	570000	570000	10
496	20240305	102700	336024000	570000	570000	570000	570000	0
497	20240305	102600	336024000	570000	570000	570000	570000	1
498	20240305	102500	335454000	570000	570000	570000	570000	0
499	20240305	102400	335454000	570000	570000	570000	570000	2
500	20240305	102300	334314000	570000	570000	570000	570000	0
501	20240305	102200	334314000	570000	570000	570000	570000	1
502	20240305	102100	333744000	570000	570000	570000	570000	1
503	20240305	102000	333174000	570000	570000	570000	570000	0
504	20240305	101900	333174000	570000	570000	570000	570000	0
505	20240305	101800	333174000	570000	570000	570000	570000	0
506	20240305	101700	333174000	570000	570000	570000	570000	0
507	20240305	101600	333174000	570000	570000	570000	570000	0
508	20240305	101500	333174000	570000	570000	570000	570000	1
509	20240305	101400	332604000	570000	570000	570000	570000	0
510	20240305	101300	332604000	570000	570000	570000	570000	1
511	20240305	101200	332034000	570000	570000	570000	570000	3
512	20240305	101100	330324000	570000	570000	570000	570000	0
513	20240305	101000	330324000	570000	570000	570000	570000	0
514	20240305	100900	330324000	570000	570000	570000	570000	0
515	20240305	100800	330324000	570000	570000	570000	570000	0
516	20240305	100700	330324000	570000	570000	570000	570000	0
517	20240305	100600	330324000	570000	570000	570000	570000	23
518	20240305	100500	317214000	570000	570000	570000	570000	0
519	20240305	100400	317214000	570000	570000	570000	570000	0
520	20240305	100300	317214000	570000	570000	570000	570000	0
521	20240305	100200	317214000	570000	570000	570000	570000	0
522	20240305	100100	317214000	570000	570000	570000	570000	0
523	20240305	100000	317214000	570000	570000	570000	570000	0
524	20240305	095900	317214000	570000	570000	570000	570000	1
525	20240305	095800	316644000	570000	570000	570000	570000	0
526	20240305	095700	316644000	570000	570000	570000	570000	0
527	20240305	095600	316644000	570000	570000	570000	570000	0
528	20240305	095500	316644000	570000	570000	570000	570000	0
529	20240305	095400	316644000	570000	570000	570000	570000	0
530	20240305	095300	316644000	570000	570000	570000	570000	40
531	20240305	095200	293844000	571000	571000	571000	571000	14
532	20240305	095100	285850000	570000	570000	570000	570000	0
533	20240305	095000	285850000	570000	569000	570000	569000	27
534	20240305	094900	270461000	567000	567000	567000	567000	0
535	20240305	094800	270461000	567000	567000	567000	567000	0
536	20240305	094700	270461000	567000	567000	567000	567000	0
537	20240305	094600	270461000	567000	567000	567000	567000	0
538	20240305	094500	270461000	567000	568000	568000	567000	42
539	20240305	094400	246636000	569000	569000	569000	569000	0
540	20240305	094300	246636000	569000	569000	569000	569000	1
541	20240305	094200	246067000	568000	568000	568000	568000	1
542	20240305	094100	245499000	569000	569000	569000	569000	0
543	20240305	094000	245499000	569000	569000	569000	569000	0
544	20240305	093900	245499000	569000	569000	569000	569000	1
545	20240305	093800	244930000	568000	568000	568000	568000	0
546	20240305	093700	244930000	568000	568000	568000	568000	0
547	20240305	093600	244930000	568000	568000	568000	568000	0
548	20240305	093500	244930000	568000	568000	568000	568000	1
549	20240305	093400	244362000	569000	569000	569000	569000	1
550	20240305	093300	243793000	568000	568000	568000	568000	0
551	20240305	093200	243793000	568000	568000	568000	568000	0
552	20240305	093100	243793000	568000	568000	568000	568000	18
553	20240305	093000	233569000	568000	568000	568000	568000	1
554	20240305	092900	233001000	569000	569000	569000	569000	1
555	20240305	092800	232432000	569000	570000	570000	568000	159
556	20240305	092700	141809000	571000	571000	571000	571000	0
557	20240305	092600	141809000	571000	571000	571000	571000	2
558	20240305	092500	140667000	571000	571000	571000	571000	3
559	20240305	092400	138954000	571000	571000	571000	571000	0
560	20240305	092300	138954000	571000	571000	571000	571000	0
561	20240305	092200	138954000	571000	571000	571000	571000	12
562	20240305	092100	132102000	572000	572000	572000	572000	0
563	20240305	092000	132102000	572000	572000	572000	572000	0
564	20240305	091900	132102000	572000	572000	572000	572000	1
565	20240305	091800	131530000	572000	572000	572000	572000	0
566	20240305	091700	131530000	572000	573000	573000	572000	32
567	20240305	091600	113196000	573000	573000	573000	573000	9
568	20240305	091500	108039000	573000	573000	573000	573000	0
569	20240305	091400	108039000	573000	573000	573000	573000	0
570	20240305	091300	108039000	573000	573000	573000	573000	0
571	20240305	091200	108039000	573000	573000	573000	573000	0
572	20240305	091100	108039000	573000	573000	573000	573000	0
573	20240305	091000	108039000	573000	573000	573000	573000	0
574	20240305	090900	108039000	573000	573000	573000	573000	2
575	20240305	090800	106893000	573000	572000	573000	572000	6
576	20240305	090700	103459000	573000	573000	573000	573000	4
577	20240305	090600	101167000	571000	571000	571000	571000	0
578	20240305	090500	101167000	571000	571000	571000	571000	0
579	20240305	090400	101167000	571000	571000	571000	571000	0
580	20240305	090300	101167000	571000	571000	571000	571000	0
581	20240305	090200	101167000	571000	571000	571000	571000	15
582	20240305	090100	92602000	571000	570000	571000	570000	61
583	20240305	090000	57815000	571000	574000	574000	571000	101