KissMeData/010040/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	185300	218112100	2970	2970	2970	2970	483
3	20240305	185200	218112100	2970	2970	2970	2970	0
4	20240305	185100	218112100	2970	2970	2970	2970	0
5	20240305	185000	218112100	2970	2970	2970	2970	0
6	20240305	184900	218112100	2970	2970	2970	2970	0
7	20240305	184800	218112100	2970	2970	2970	2970	0
8	20240305	184700	218112100	2970	2970	2970	2970	0
9	20240305	184600	218112100	2970	2970	2970	2970	0
10	20240305	184500	218112100	2970	2970	2970	2970	0
11	20240305	184400	218112100	2970	2970	2970	2970	0
12	20240305	184300	218112100	2970	2970	2970	2970	0
13	20240305	184200	218112100	2970	2970	2970	2970	0
14	20240305	184100	218112100	2970	2970	2970	2970	0
15	20240305	184000	218112100	2970	2970	2970	2970	0
16	20240305	183900	218112100	2970	2970	2970	2970	0
17	20240305	183800	218112100	2970	2970	2970	2970	0
18	20240305	183700	218112100	2970	2970	2970	2970	0
19	20240305	183600	218112100	2970	2970	2970	2970	0
20	20240305	183500	218112100	2970	2970	2970	2970	0
21	20240305	183400	218112100	2970	2970	2970	2970	0
22	20240305	183300	218112100	2970	2970	2970	2970	0
23	20240305	183200	218112100	2970	2970	2970	2970	0
24	20240305	183100	218112100	2970	2970	2970	2970	0
25	20240305	183000	218112100	2970	2970	2970	2970	0
26	20240305	182900	218112100	2970	2970	2970	2970	0
27	20240305	182800	218112100	2970	2970	2970	2970	0
28	20240305	182700	218112100	2970	2970	2970	2970	0
29	20240305	182600	218112100	2970	2970	2970	2970	0
30	20240305	182500	218112100	2970	2970	2970	2970	0
31	20240305	182400	218112100	2970	2970	2970	2970	0
32	20240305	182300	218112100	2970	2970	2970	2970	483
33	20240305	182200	218112100	2970	2970	2970	2970	0
34	20240305	182100	218112100	2970	2970	2970	2970	0
35	20240305	182000	218112100	2970	2970	2970	2970	0
36	20240305	181900	218112100	2970	2970	2970	2970	0
37	20240305	181800	218112100	2970	2970	2970	2970	0
38	20240305	181700	218112100	2970	2970	2970	2970	0
39	20240305	181600	218112100	2970	2970	2970	2970	0
40	20240305	181500	218112100	2970	2970	2970	2970	0
41	20240305	181400	218112100	2970	2970	2970	2970	0
42	20240305	181300	218112100	2970	2970	2970	2970	0
43	20240305	181200	218112100	2970	2970	2970	2970	0
44	20240305	181100	218112100	2970	2970	2970	2970	0
45	20240305	181000	218112100	2970	2970	2970	2970	0
46	20240305	180900	218112100	2970	2970	2970	2970	0
47	20240305	180800	218112100	2970	2970	2970	2970	0
48	20240305	180700	218112100	2970	2970	2970	2970	0
49	20240305	180600	218112100	2970	2970	2970	2970	0
50	20240305	180500	218112100	2970	2970	2970	2970	0
51	20240305	180400	218112100	2970	2970	2970	2970	0
52	20240305	180300	218112100	2970	2970	2970	2970	0
53	20240305	180200	218112100	2970	2970	2970	2970	0
54	20240305	180100	218112100	2970	2970	2970	2970	0
55	20240305	180000	218112100	2970	2970	2970	2970	0
56	20240305	175900	218112100	2970	2970	2970	2970	0
57	20240305	175800	218112100	2970	2970	2970	2970	0
58	20240305	175700	218112100	2970	2970	2970	2970	0
59	20240305	175600	218112100	2970	2970	2970	2970	0
60	20240305	175500	218112100	2970	2970	2970	2970	0
61	20240305	175400	218112100	2970	2970	2970	2970	0
62	20240305	175300	218112100	2970	2970	2970	2970	483
63	20240305	175200	218112100	2970	2970	2970	2970	0
64	20240305	175100	218112100	2970	2970	2970	2970	0
65	20240305	175000	218112100	2970	2970	2970	2970	0
66	20240305	174900	218112100	2970	2970	2970	2970	0
67	20240305	174800	218112100	2970	2970	2970	2970	0
68	20240305	174700	218112100	2970	2970	2970	2970	0
69	20240305	174600	218112100	2970	2970	2970	2970	0
70	20240305	174500	218112100	2970	2970	2970	2970	0
71	20240305	174400	218112100	2970	2970	2970	2970	0
72	20240305	174300	218112100	2970	2970	2970	2970	0
73	20240305	174200	218112100	2970	2970	2970	2970	0
74	20240305	174100	218112100	2970	2970	2970	2970	0
75	20240305	174000	218112100	2970	2970	2970	2970	0
76	20240305	173900	218112100	2970	2970	2970	2970	0
77	20240305	173800	218112100	2970	2970	2970	2970	0
78	20240305	173700	218112100	2970	2970	2970	2970	0
79	20240305	173600	218112100	2970	2970	2970	2970	0
80	20240305	173500	218112100	2970	2970	2970	2970	0
81	20240305	173400	218112100	2970	2970	2970	2970	0
82	20240305	173300	218112100	2970	2970	2970	2970	0
83	20240305	173200	218112100	2970	2970	2970	2970	0
84	20240305	173100	218112100	2970	2970	2970	2970	0
85	20240305	173000	218112100	2970	2970	2970	2970	0
86	20240305	172900	218112100	2970	2970	2970	2970	0
87	20240305	172800	218112100	2970	2970	2970	2970	0
88	20240305	172700	218112100	2970	2970	2970	2970	0
89	20240305	172600	218112100	2970	2970	2970	2970	0
90	20240305	172500	218112100	2970	2970	2970	2970	0
91	20240305	172400	218112100	2970	2970	2970	2970	0
92	20240305	172300	218112100	2970	2970	2970	2970	483
93	20240305	172200	218112100	2970	2970	2970	2970	0
94	20240305	172100	218112100	2970	2970	2970	2970	0
95	20240305	172000	218112100	2970	2970	2970	2970	0
96	20240305	171900	218112100	2970	2970	2970	2970	0
97	20240305	171800	218112100	2970	2970	2970	2970	0
98	20240305	171700	218112100	2970	2970	2970	2970	0
99	20240305	171600	218112100	2970	2970	2970	2970	0
100	20240305	171500	218112100	2970	2970	2970	2970	0
101	20240305	171400	218112100	2970	2970	2970	2970	0
102	20240305	171300	218112100	2970	2970	2970	2970	0
103	20240305	171200	218112100	2970	2970	2970	2970	0
104	20240305	171100	218112100	2970	2970	2970	2970	0
105	20240305	171000	218112100	2970	2970	2970	2970	0
106	20240305	170900	218112100	2970	2970	2970	2970	0
107	20240305	170800	218112100	2970	2970	2970	2970	0
108	20240305	170700	218112100	2970	2970	2970	2970	0
109	20240305	170600	218112100	2970	2970	2970	2970	0
110	20240305	170500	218112100	2970	2970	2970	2970	0
111	20240305	170400	218112100	2970	2970	2970	2970	0
112	20240305	170300	218112100	2970	2970	2970	2970	0
113	20240305	170200	218112100	2970	2970	2970	2970	0
114	20240305	170100	218112100	2970	2970	2970	2970	0
115	20240305	170000	218112100	2970	2970	2970	2970	0
116	20240305	165900	218112100	2970	2970	2970	2970	0
117	20240305	165800	218112100	2970	2970	2970	2970	0
118	20240305	165700	218112100	2970	2970	2970	2970	0
119	20240305	165600	218112100	2970	2970	2970	2970	0
120	20240305	165500	218112100	2970	2970	2970	2970	0
121	20240305	165400	218112100	2970	2970	2970	2970	0
122	20240305	165300	218112100	2970	2970	2970	2970	483
123	20240305	165200	218112100	2970	2970	2970	2970	0
124	20240305	165100	218112100	2970	2970	2970	2970	0
125	20240305	165000	218112100	2970	2970	2970	2970	0
126	20240305	164900	218112100	2970	2970	2970	2970	0
127	20240305	164800	218112100	2970	2970	2970	2970	0
128	20240305	164700	218112100	2970	2970	2970	2970	0
129	20240305	164600	218112100	2970	2970	2970	2970	0
130	20240305	164500	218112100	2970	2970	2970	2970	0
131	20240305	164400	218112100	2970	2970	2970	2970	0
132	20240305	164300	218112100	2970	2970	2970	2970	0
133	20240305	164200	218112100	2970	2970	2970	2970	0
134	20240305	164100	218112100	2970	2970	2970	2970	0
135	20240305	164000	218112100	2970	2970	2970	2970	0
136	20240305	163900	218112100	2970	2970	2970	2970	0
137	20240305	163800	218112100	2970	2970	2970	2970	0
138	20240305	163700	218112100	2970	2970	2970	2970	0
139	20240305	163600	218112100	2970	2970	2970	2970	0
140	20240305	163500	218112100	2970	2970	2970	2970	0
141	20240305	163400	218112100	2970	2970	2970	2970	0
142	20240305	163300	218112100	2970	2970	2970	2970	0
143	20240305	163200	218112100	2970	2970	2970	2970	0
144	20240305	163100	218112100	2970	2970	2970	2970	0
145	20240305	163000	218112100	2970	2970	2970	2970	0
146	20240305	162900	218112100	2970	2970	2970	2970	0
147	20240305	162800	218112100	2970	2970	2970	2970	0
148	20240305	162700	218112100	2970	2970	2970	2970	0
149	20240305	162600	218112100	2970	2970	2970	2970	0
150	20240305	162500	218112100	2970	2970	2970	2970	0
151	20240305	162400	218112100	2970	2970	2970	2970	0
152	20240305	162300	218112100	2970	2970	2970	2970	483
153	20240305	162200	218112100	2970	2970	2970	2970	0
154	20240305	162100	218112100	2970	2970	2970	2970	0
155	20240305	162000	218112100	2970	2970	2970	2970	0
156	20240305	161900	218112100	2970	2970	2970	2970	0
157	20240305	161800	218112100	2970	2970	2970	2970	0
158	20240305	161700	218112100	2970	2970	2970	2970	0
159	20240305	161600	218112100	2970	2970	2970	2970	0
160	20240305	161500	218112100	2970	2970	2970	2970	0
161	20240305	161400	218112100	2970	2970	2970	2970	0
162	20240305	161300	218112100	2970	2970	2970	2970	0
163	20240305	161200	218112100	2970	2970	2970	2970	0
164	20240305	161100	218112100	2970	2970	2970	2970	0
165	20240305	161000	218112100	2970	2970	2970	2970	0
166	20240305	160900	218112100	2970	2970	2970	2970	0
167	20240305	160800	218112100	2970	2970	2970	2970	0
168	20240305	160700	218112100	2970	2970	2970	2970	0
169	20240305	160600	218112100	2970	2970	2970	2970	0
170	20240305	160500	218112100	2970	2970	2970	2970	0
171	20240305	160400	218112100	2970	2970	2970	2970	0
172	20240305	160300	218112100	2970	2970	2970	2970	0
173	20240305	160200	218112100	2970	2970	2970	2970	0
174	20240305	160100	218112100	2970	2970	2970	2970	0
175	20240305	160000	218112100	2970	2970	2970	2970	0
176	20240305	155900	218112100	2970	2970	2970	2970	0
177	20240305	155800	218112100	2970	2970	2970	2970	0
178	20240305	155700	218112100	2970	2970	2970	2970	0
179	20240305	155600	218112100	2970	2970	2970	2970	0
180	20240305	155500	218112100	2970	2970	2970	2970	0
181	20240305	155400	218112100	2970	2970	2970	2970	0
182	20240305	155300	218112100	2970	2970	2970	2970	483
183	20240305	155200	218112100	2970	2970	2970	2970	0
184	20240305	155100	218112100	2970	2970	2970	2970	0
185	20240305	155000	218112100	2970	2970	2970	2970	0
186	20240305	154900	218112100	2970	2970	2970	2970	0
187	20240305	154800	218112100	2970	2970	2970	2970	0
188	20240305	154700	218112100	2970	2970	2970	2970	0
189	20240305	154600	218112100	2970	2970	2970	2970	0
190	20240305	154500	218112100	2970	2970	2970	2970	0
191	20240305	154400	218112100	2970	2970	2970	2970	0
192	20240305	154300	218112100	2970	2970	2970	2970	0
193	20240305	154200	218112100	2970	2970	2970	2970	0
194	20240305	154100	218112100	2970	2970	2970	2970	0
195	20240305	154000	218112100	2970	2970	2970	2970	0
196	20240305	153900	218112100	2970	2970	2970	2970	0
197	20240305	153800	218112100	2970	2970	2970	2970	0
198	20240305	153700	218112100	2970	2970	2970	2970	0
199	20240305	153600	218112100	2970	2970	2970	2970	0
200	20240305	153500	218112100	2970	2970	2970	2970	0
201	20240305	153400	218112100	2970	2970	2970	2970	0
202	20240305	153300	218112100	2970	2970	2970	2970	0
203	20240305	153200	218112100	2970	2970	2970	2970	0
204	20240305	153100	218112100	2970	2970	2970	2970	0
205	20240305	153000	218112100	2970	2970	2970	2970	483
206	20240305	152900	216677590	2965	2965	2965	2965	0
207	20240305	152800	216677590	2965	2965	2965	2965	0
208	20240305	152700	216677590	2965	2965	2965	2965	0
209	20240305	152600	216677590	2965	2965	2965	2965	0
210	20240305	152500	216677590	2965	2965	2965	2965	0
211	20240305	152400	216677590	2965	2965	2965	2965	0
212	20240305	152300	216677590	2965	2965	2965	2965	0
213	20240305	152200	216677590	2965	2965	2965	2965	0
214	20240305	152100	216677590	2965	2965	2965	2965	0
215	20240305	152000	216677590	2965	2965	2965	2965	0
216	20240305	151900	216677590	2965	2955	2965	2955	107
217	20240305	151800	216361395	2955	2965	2965	2955	68
218	20240305	151700	216160275	2960	2960	2960	2960	5
219	20240305	151600	216145475	2960	2960	2960	2950	4839
220	20240305	151500	201846900	2960	2955	2960	2955	140
221	20240305	151400	201433000	2960	2960	2960	2960	0
222	20240305	151300	201433000	2960	2960	2960	2955	1053
223	20240305	151200	198319865	2960	2960	2960	2960	153
224	20240305	151100	197866985	2960	2960	2960	2960	0
225	20240305	151000	197866985	2960	2960	2960	2960	130
226	20240305	150900	197482185	2970	2970	2970	2970	0
227	20240305	150800	197482185	2970	2970	2970	2970	0
228	20240305	150700	197482185	2970	2970	2970	2970	0
229	20240305	150600	197482185	2970	2970	2970	2970	0
230	20240305	150500	197482185	2970	2970	2970	2970	0
231	20240305	150400	197482185	2970	2970	2970	2970	0
232	20240305	150300	197482185	2970	2960	2970	2960	91
233	20240305	150200	197212715	2970	2970	2970	2970	0
234	20240305	150100	197212715	2970	2970	2970	2970	0
235	20240305	150000	197212715	2970	2970	2970	2970	175
236	20240305	145900	196692965	2970	2970	2970	2970	0
237	20240305	145800	196692965	2970	2970	2970	2970	0
238	20240305	145700	196692965	2970	2970	2970	2970	0
239	20240305	145600	196692965	2970	2970	2970	2970	0
240	20240305	145500	196692965	2970	2970	2970	2970	33
241	20240305	145400	196594955	2960	2960	2960	2960	0
242	20240305	145300	196594955	2960	2960	2960	2960	0
243	20240305	145200	196594955	2960	2960	2960	2960	0
244	20240305	145100	196594955	2960	2960	2960	2960	45
245	20240305	145000	196461755	2980	2980	2980	2980	50
246	20240305	144900	196312755	2980	2980	2980	2980	0
247	20240305	144800	196312755	2980	2980	2980	2980	0
248	20240305	144700	196312755	2980	2965	2980	2965	218
249	20240305	144600	195665935	2955	2955	2955	2955	0
250	20240305	144500	195665935	2955	2955	2955	2955	0
251	20240305	144400	195665935	2955	2955	2955	2955	0
252	20240305	144300	195665935	2955	2955	2955	2955	0
253	20240305	144200	195665935	2955	2965	2965	2955	875
254	20240305	144100	193079780	2965	2965	2965	2965	0
255	20240305	144000	193079780	2965	2965	2965	2965	0
256	20240305	143900	193079780	2965	2965	2965	2965	0
257	20240305	143800	193079780	2965	2965	2965	2965	0
258	20240305	143700	193079780	2965	2965	2965	2965	0
259	20240305	143600	193079780	2965	2965	2965	2965	0
260	20240305	143500	193079780	2965	2955	2965	2955	21
261	20240305	143400	193017545	2965	2965	2965	2965	0
262	20240305	143300	193017545	2965	2965	2965	2965	0
263	20240305	143200	193017545	2965	2965	2965	2965	1000
264	20240305	143100	190052545	2980	2980	2980	2980	0
265	20240305	143000	190052545	2980	2980	2980	2980	0
266	20240305	142900	190052545	2980	2980	2980	2980	0
267	20240305	142800	190052545	2980	2955	2980	2955	1100
268	20240305	142700	186800355	2955	2955	2955	2955	0
269	20240305	142600	186800355	2955	2955	2955	2955	0
270	20240305	142500	186800355	2955	2960	2960	2955	982
271	20240305	142400	183898025	2960	2960	2960	2960	0
272	20240305	142300	183898025	2960	2960	2960	2960	0
273	20240305	142200	183898025	2960	2960	2960	2960	0
274	20240305	142100	183898025	2960	2960	2960	2960	0
275	20240305	142000	183898025	2960	2960	2960	2960	0
276	20240305	141900	183898025	2960	2960	2960	2960	300
277	20240305	141800	183010025	2960	2960	2960	2960	0
278	20240305	141700	183010025	2960	2960	2960	2960	0
279	20240305	141600	183010025	2960	2960	2960	2960	0
280	20240305	141500	183010025	2960	2960	2960	2960	0
281	20240305	141400	183010025	2960	2960	2960	2960	0
282	20240305	141300	183010025	2960	2960	2960	2960	5
283	20240305	141200	182995225	2960	2960	2960	2960	0
284	20240305	141100	182995225	2960	2960	2960	2960	0
285	20240305	141000	182995225	2960	2960	2960	2960	194
286	20240305	140900	182420985	2965	2965	2965	2965	3
287	20240305	140800	182412090	2960	2960	2960	2960	0
288	20240305	140700	182412090	2960	2960	2960	2960	0
289	20240305	140600	182412090	2960	2960	2960	2960	0
290	20240305	140500	182412090	2960	2960	2960	2960	0
291	20240305	140400	182412090	2960	2960	2960	2960	0
292	20240305	140300	182412090	2960	2960	2960	2960	0
293	20240305	140200	182412090	2960	2960	2960	2960	0
294	20240305	140100	182412090	2960	2960	2960	2960	0
295	20240305	140000	182412090	2960	2960	2960	2960	0
296	20240305	135900	182412090	2960	2960	2960	2960	0
297	20240305	135800	182412090	2960	2960	2960	2960	0
298	20240305	135700	182412090	2960	2960	2960	2960	0
299	20240305	135600	182412090	2960	2960	2960	2960	0
300	20240305	135500	182412090	2960	2960	2960	2960	0
301	20240305	135400	182412090	2960	2960	2960	2960	0
302	20240305	135300	182412090	2960	2960	2960	2960	0
303	20240305	135200	182412090	2960	2960	2960	2960	0
304	20240305	135100	182412090	2960	2960	2960	2960	0
305	20240305	135000	182412090	2960	2960	2960	2960	152
306	20240305	134900	181962170	2955	2955	2955	2955	0
307	20240305	134800	181962170	2955	2955	2955	2955	0
308	20240305	134700	181962170	2955	2955	2955	2955	0
309	20240305	134600	181962170	2955	2955	2955	2955	50
310	20240305	134500	181814420	2960	2960	2960	2960	2
311	20240305	134400	181808500	2960	2955	2960	2955	260
312	20240305	134300	181040190	2960	2960	2960	2960	0
313	20240305	134200	181040190	2960	2960	2960	2960	0
314	20240305	134100	181040190	2960	2960	2960	2960	0
315	20240305	134000	181040190	2960	2960	2960	2960	0
316	20240305	133900	181040190	2960	2960	2960	2960	0
317	20240305	133800	181040190	2960	2960	2960	2960	0
318	20240305	133700	181040190	2960	2960	2960	2960	5
319	20240305	133600	181025390	2960	2960	2960	2960	0
320	20240305	133500	181025390	2960	2960	2960	2960	0
321	20240305	133400	181025390	2960	2960	2960	2960	0
322	20240305	133300	181025390	2960	2960	2960	2960	500
323	20240305	133200	179545390	2955	2955	2955	2955	0
324	20240305	133100	179545390	2955	2955	2955	2955	0
325	20240305	133000	179545390	2955	2955	2955	2955	0
326	20240305	132900	179545390	2955	2955	2955	2955	0
327	20240305	132800	179545390	2955	2955	2955	2955	0
328	20240305	132700	179545390	2955	2955	2955	2955	0
329	20240305	132600	179545390	2955	2955	2955	2955	1
330	20240305	132500	179542435	2955	2955	2955	2955	0
331	20240305	132400	179542435	2955	2955	2955	2955	165
332	20240305	132300	179054860	2955	2955	2955	2955	187
333	20240305	132200	178502275	2955	2955	2955	2955	0
334	20240305	132100	178502275	2955	2955	2955	2955	0
335	20240305	132000	178502275	2955	2955	2955	2955	0
336	20240305	131900	178502275	2955	2955	2955	2955	0
337	20240305	131800	178502275	2955	2960	2960	2955	2242
338	20240305	131700	171869440	2960	2960	2960	2960	0
339	20240305	131600	171869440	2960	2960	2960	2960	266
340	20240305	131500	171082080	2960	2960	2960	2960	0
341	20240305	131400	171082080	2960	2960	2960	2960	0
342	20240305	131300	171082080	2960	2965	2965	2960	11
343	20240305	131200	171049470	2960	2960	2960	2960	1600
344	20240305	131100	166313470	2960	2960	2960	2960	0
345	20240305	131000	166313470	2960	2960	2960	2960	0
346	20240305	130900	166313470	2960	2960	2960	2960	0
347	20240305	130800	166313470	2960	2960	2960	2960	33
348	20240305	130700	166215790	2960	2960	2960	2960	0
349	20240305	130600	166215790	2960	2960	2960	2960	0
350	20240305	130500	166215790	2960	2960	2960	2960	10
351	20240305	130400	166186190	2960	2960	2960	2960	0
352	20240305	130300	166186190	2960	2960	2960	2960	0
353	20240305	130200	166186190	2960	2960	2960	2960	0
354	20240305	130100	166186190	2960	2960	2960	2960	0
355	20240305	130000	166186190	2960	2960	2960	2960	93
356	20240305	125900	165910910	2960	2960	2960	2960	1262
357	20240305	125800	162175390	2955	2955	2955	2955	0
358	20240305	125700	162175390	2955	2955	2955	2955	663
359	20240305	125600	160216225	2955	2955	2955	2955	0
360	20240305	125500	160216225	2955	2955	2955	2955	0
361	20240305	125400	160216225	2955	2955	2955	2955	13
362	20240305	125300	160177810	2960	2960	2960	2960	142
363	20240305	125200	159757490	2960	2960	2960	2960	0
364	20240305	125100	159757490	2960	2960	2960	2960	2
365	20240305	125000	159751570	2960	2960	2960	2960	105
366	20240305	124900	159440770	2955	2955	2955	2955	0
367	20240305	124800	159440770	2955	2955	2955	2955	0
368	20240305	124700	159440770	2955	2955	2955	2955	0
369	20240305	124600	159440770	2955	2955	2955	2955	0
370	20240305	124500	159440770	2955	2955	2955	2955	0
371	20240305	124400	159440770	2955	2960	2960	2955	2146
372	20240305	124300	153099260	2960	2960	2960	2960	0
373	20240305	124200	153099260	2960	2960	2960	2960	70
374	20240305	124100	152892060	2955	2955	2955	2955	0
375	20240305	124000	152892060	2955	2955	2955	2955	0
376	20240305	123900	152892060	2955	2955	2955	2955	0
377	20240305	123800	152892060	2955	2955	2955	2955	0
378	20240305	123700	152892060	2955	2955	2955	2955	0
379	20240305	123600	152892060	2955	2955	2955	2955	0
380	20240305	123500	152892060	2955	2955	2955	2955	536
381	20240305	123400	151308180	2960	2960	2960	2960	0
382	20240305	123300	151308180	2960	2960	2960	2960	0
383	20240305	123200	151308180	2960	2960	2960	2960	30
384	20240305	123100	151219380	2960	2960	2960	2960	22
385	20240305	123000	151154260	2960	2960	2960	2960	0
386	20240305	122900	151154260	2960	2960	2960	2960	0
387	20240305	122800	151154260	2960	2960	2960	2960	85
388	20240305	122700	150902660	2955	2955	2955	2955	0
389	20240305	122600	150902660	2955	2955	2955	2955	0
390	20240305	122500	150902660	2955	2955	2955	2955	0
391	20240305	122400	150902660	2955	2955	2955	2955	1222
392	20240305	122300	147291650	2955	2960	2965	2955	403
393	20240305	122200	146099455	2960	2960	2960	2960	298
394	20240305	122100	145217375	2960	2960	2960	2960	0
395	20240305	122000	145217375	2960	2960	2960	2960	24
396	20240305	121900	145146335	2960	2960	2960	2960	0
397	20240305	121800	145146335	2960	2960	2960	2960	250
398	20240305	121700	144406335	2960	2960	2960	2960	0
399	20240305	121600	144406335	2960	2960	2960	2960	0
400	20240305	121500	144406335	2960	2960	2960	2960	0
401	20240305	121400	144406335	2960	2960	2960	2960	0
402	20240305	121300	144406335	2960	2960	2960	2960	0
403	20240305	121200	144406335	2960	2960	2960	2960	0
404	20240305	121100	144406335	2960	2960	2960	2960	0
405	20240305	121000	144406335	2960	2960	2960	2960	2
406	20240305	120900	144400415	2965	2965	2965	2965	1
407	20240305	120800	144397450	2960	2960	2960	2960	1
408	20240305	120700	144394490	2960	2960	2960	2960	0
409	20240305	120600	144394490	2960	2960	2960	2960	0
410	20240305	120500	144394490	2960	2960	2960	2960	50
411	20240305	120400	144246490	2970	2970	2970	2970	0
412	20240305	120300	144246490	2970	2970	2970	2970	0
413	20240305	120200	144246490	2970	2970	2970	2970	2
414	20240305	120100	144240550	2970	2970	2970	2970	0
415	20240305	120000	144240550	2970	2970	2970	2970	0
416	20240305	115900	144240550	2970	2960	2970	2955	8878
417	20240305	115800	117964030	2960	2960	2960	2960	20
418	20240305	115700	117904830	2960	2960	2960	2960	0
419	20240305	115600	117904830	2960	2965	2965	2960	7293
420	20240305	115500	96288035	2965	2965	2965	2965	0
421	20240305	115400	96288035	2965	2965	2965	2965	400
422	20240305	115300	95102035	2970	2970	2970	2970	0
423	20240305	115200	95102035	2970	2970	2970	2970	76
424	20240305	115100	94876315	2975	2975	2975	2975	0
425	20240305	115000	94876315	2975	2975	2975	2975	0
426	20240305	114900	94876315	2975	2975	2975	2975	10
427	20240305	114800	94846565	2975	2975	2975	2975	1
428	20240305	114700	94843590	2975	2975	2975	2975	0
429	20240305	114600	94843590	2975	2975	2975	2975	5
430	20240305	114500	94828715	2970	2970	2970	2970	0
431	20240305	114400	94828715	2970	2970	2970	2970	0
432	20240305	114300	94828715	2970	2970	2970	2970	0
433	20240305	114200	94828715	2970	2970	2970	2970	50
434	20240305	114100	94680215	2975	2970	2975	2970	26
435	20240305	114000	94602985	2970	2970	2970	2970	70
436	20240305	113900	94395085	2965	2970	2970	2965	294
437	20240305	113800	93523225	2965	2965	2965	2965	50
438	20240305	113700	93374975	2965	2965	2965	2965	0
439	20240305	113600	93374975	2965	2965	2965	2965	0
440	20240305	113500	93374975	2965	2965	2965	2965	0
441	20240305	113400	93374975	2965	2965	2965	2965	0
442	20240305	113300	93374975	2965	2965	2965	2965	0
443	20240305	113200	93374975	2965	2970	2970	2965	1888
444	20240305	113100	87769450	2970	2970	2970	2970	0
445	20240305	113000	87769450	2970	2970	2970	2970	0
446	20240305	112900	87769450	2970	2970	2970	2970	0
447	20240305	112800	87769450	2970	2970	2970	2970	0
448	20240305	112700	87769450	2970	2970	2970	2970	0
449	20240305	112600	87769450	2970	2970	2970	2970	0
450	20240305	112500	87769450	2970	2970	2970	2970	0
451	20240305	112400	87769450	2970	2970	2970	2970	0
452	20240305	112300	87769450	2970	2970	2970	2970	0
453	20240305	112200	87769450	2970	2970	2970	2970	0
454	20240305	112100	87769450	2970	2970	2970	2970	0
455	20240305	112000	87769450	2970	2970	2970	2970	0
456	20240305	111900	87769450	2970	2970	2970	2970	0
457	20240305	111800	87769450	2970	2970	2970	2970	250
458	20240305	111700	87026950	2970	2970	2970	2970	0
459	20240305	111600	87026950	2970	2970	2970	2970	0
460	20240305	111500	87026950	2970	2970	2970	2970	106
461	20240305	111400	86712130	2970	2970	2970	2970	0
462	20240305	111300	86712130	2970	2975	2975	2970	2388
463	20240305	111200	79614565	2980	2980	2980	2980	0
464	20240305	111100	79614565	2980	2980	2980	2980	0
465	20240305	111000	79614565	2980	2980	2980	2980	0
466	20240305	110900	79614565	2980	2980	2980	2980	0
467	20240305	110800	79614565	2980	2980	2980	2980	0
468	20240305	110700	79614565	2980	2980	2980	2980	0
469	20240305	110600	79614565	2980	2980	2980	2980	1
470	20240305	110500	79611585	2980	2980	2980	2980	10
471	20240305	110400	79581785	2980	2980	2980	2980	0
472	20240305	110300	79581785	2980	2980	2980	2980	50
473	20240305	110200	79432785	2980	2980	2980	2980	0
474	20240305	110100	79432785	2980	2980	2980	2980	0
475	20240305	110000	79432785	2980	2980	2980	2980	0
476	20240305	105900	79432785	2980	2980	2980	2980	0
477	20240305	105800	79432785	2980	2980	2980	2980	0
478	20240305	105700	79432785	2980	2980	2980	2980	0
479	20240305	105600	79432785	2980	2980	2980	2980	50
480	20240305	105500	79283785	2980	2980	2980	2980	0
481	20240305	105400	79283785	2980	2980	2980	2980	0
482	20240305	105300	79283785	2980	2980	2980	2980	0
483	20240305	105200	79283785	2980	2980	2980	2980	0
484	20240305	105100	79283785	2980	2980	2980	2980	0
485	20240305	105000	79283785	2980	2980	2980	2980	100
486	20240305	104900	78985785	2980	2980	2980	2980	0
487	20240305	104800	78985785	2980	2980	2980	2980	0
488	20240305	104700	78985785	2980	2980	2980	2980	0
489	20240305	104600	78985785	2980	2980	2980	2980	0
490	20240305	104500	78985785	2980	2980	2980	2980	100
491	20240305	104400	78687785	2975	2975	2975	2975	0
492	20240305	104300	78687785	2975	2975	2975	2975	0
493	20240305	104200	78687785	2975	2975	2975	2975	0
494	20240305	104100	78687785	2975	2975	2975	2975	0
495	20240305	104000	78687785	2975	2975	2975	2975	0
496	20240305	103900	78687785	2975	2975	2975	2975	0
497	20240305	103800	78687785	2975	2975	2975	2975	0
498	20240305	103700	78687785	2975	2975	2975	2975	0
499	20240305	103600	78687785	2975	2975	2975	2975	50
500	20240305	103500	78539035	2975	2975	2975	2975	0
501	20240305	103400	78539035	2975	2975	2975	2975	0
502	20240305	103300	78539035	2975	2980	2980	2975	548
503	20240305	103200	76908465	2990	2990	2990	2990	0
504	20240305	103100	76908465	2990	2990	2990	2990	0
505	20240305	103000	76908465	2990	2990	2990	2990	0
506	20240305	102900	76908465	2990	2990	2990	2990	0
507	20240305	102800	76908465	2990	2990	2990	2990	0
508	20240305	102700	76908465	2990	2990	2990	2990	35
509	20240305	102600	76803815	2975	2975	2975	2975	0
510	20240305	102500	76803815	2975	2975	2975	2975	0
511	20240305	102400	76803815	2975	2975	2975	2975	0
512	20240305	102300	76803815	2975	2975	2975	2975	0
513	20240305	102200	76803815	2975	2975	2975	2975	0
514	20240305	102100	76803815	2975	2975	2975	2975	0
515	20240305	102000	76803815	2975	2975	2975	2975	0
516	20240305	101900	76803815	2975	2975	2975	2975	0
517	20240305	101800	76803815	2975	2975	2975	2975	0
518	20240305	101700	76803815	2975	2975	2975	2975	0
519	20240305	101600	76803815	2975	2980	2990	2975	619
520	20240305	101500	74961715	2980	2980	2980	2980	700
521	20240305	101400	72875715	2980	2980	2980	2980	0
522	20240305	101300	72875715	2980	2980	2980	2980	0
523	20240305	101200	72875715	2980	2980	2980	2980	136
524	20240305	101100	72470435	2980	2980	2980	2980	0
525	20240305	101000	72470435	2980	2980	2980	2980	514
526	20240305	100900	70938715	2975	2975	2975	2975	0
527	20240305	100800	70938715	2975	2975	2975	2975	0
528	20240305	100700	70938715	2975	2970	2975	2970	102
529	20240305	100600	70635275	2970	2970	2970	2970	0
530	20240305	100500	70635275	2970	2970	2970	2970	0
531	20240305	100400	70635275	2970	2970	2970	2970	0
532	20240305	100300	70635275	2970	2970	2970	2970	0
533	20240305	100200	70635275	2970	2970	2970	2970	0
534	20240305	100100	70635275	2970	2970	2970	2970	150
535	20240305	100000	70189775	2970	2970	2970	2970	0
536	20240305	095900	70189775	2970	2970	2970	2970	32
537	20240305	095800	70094735	2975	2975	2975	2975	0
538	20240305	095700	70094735	2975	2975	2975	2975	164
539	20240305	095600	69606835	2975	2975	2975	2975	0
540	20240305	095500	69606835	2975	2975	2975	2975	0
541	20240305	095400	69606835	2975	2975	2975	2975	0
542	20240305	095300	69606835	2975	2975	2975	2975	0
543	20240305	095200	69606835	2975	2975	2975	2975	2
544	20240305	095100	69600885	2975	2975	2975	2975	0
545	20240305	095000	69600885	2975	2975	2975	2975	0
546	20240305	094900	69600885	2975	2975	2975	2975	61
547	20240305	094800	69419410	2980	2980	2980	2980	1
548	20240305	094700	69416430	2980	2980	2980	2980	0
549	20240305	094600	69416430	2980	2980	2980	2980	0
550	20240305	094500	69416430	2980	2980	2980	2980	0
551	20240305	094400	69416430	2980	2980	2980	2980	40
552	20240305	094300	69297230	2980	2980	2980	2980	3
553	20240305	094200	69288290	2975	2980	2980	2975	9
554	20240305	094100	69261505	2980	2980	2980	2980	0
555	20240305	094000	69261505	2980	2980	2980	2980	0
556	20240305	093900	69261505	2980	2980	2980	2980	0
557	20240305	093800	69261505	2980	2980	2980	2980	0
558	20240305	093700	69261505	2980	2980	2980	2980	17
559	20240305	093600	69210845	2980	2980	2980	2980	2
560	20240305	093500	69204885	2970	2970	2970	2970	700
561	20240305	093400	67125885	2975	2975	2975	2975	100
562	20240305	093300	66828385	2980	2980	2980	2980	1
563	20240305	093200	66825405	2980	2980	2980	2980	1
564	20240305	093100	66822425	2980	2980	2980	2980	1
565	20240305	093000	66819445	2965	2965	2965	2965	0
566	20240305	092900	66819445	2965	2965	2965	2965	500
567	20240305	092800	65336945	2965	2980	2980	2965	188
568	20240305	092700	64779495	2980	2965	2980	2965	2
569	20240305	092600	64773550	2980	2980	2980	2980	10
570	20240305	092500	64743750	2965	2965	2965	2965	0
571	20240305	092400	64743750	2965	2970	2970	2965	5442
572	20240305	092300	48582380	2970	2970	2970	2970	25
573	20240305	092200	48508130	2965	2965	2970	2965	6896
574	20240305	092100	28037250	2970	2970	2970	2970	316
575	20240305	092000	27098730	2970	2970	2970	2970	0
576	20240305	091900	27098730	2970	2970	2970	2970	0
577	20240305	091800	27098730	2970	2980	2980	2965	6950
578	20240305	091700	6439515	2990	2990	2990	2990	20
579	20240305	091600	6379715	2990	2990	2990	2990	19
580	20240305	091500	6322905	2980	2980	2980	2980	1202
581	20240305	091400	2740945	2985	2985	2985	2985	37
582	20240305	091300	2630500	2985	2985	2985	2985	0
583	20240305	091200	2630500	2985	2985	2985	2985	0
584	20240305	091100	2630500	2985	2985	2985	2985	0
585	20240305	091000	2630500	2985	2985	2985	2985	0
586	20240305	090900	2630500	2985	2985	2985	2985	3
587	20240305	090800	2621545	2985	2990	2990	2985	354
588	20240305	090700	1564465	2995	2995	2995	2995	0
589	20240305	090600	1564465	2995	2990	2995	2990	336
590	20240305	090500	559775	2990	2990	2990	2990	0
591	20240305	090400	559775	2990	2990	2990	2990	26
592	20240305	090300	482035	2995	2995	2995	2995	0
593	20240305	090200	482035	2995	2995	2995	2995	3
594	20240305	090100	473050	2990	2990	2990	2990	0
595	20240305	090000	473050	2990	2995	2995	2990	158