KissMeData/014940/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	190000	947916335	2990	2990	2990	2990	10421
3	20240305	185900	947916335	2990	2990	2990	2990	0
4	20240305	185800	947916335	2990	2990	2990	2990	0
5	20240305	185700	947916335	2990	2990	2990	2990	0
6	20240305	185600	947916335	2990	2990	2990	2990	0
7	20240305	185500	947916335	2990	2990	2990	2990	0
8	20240305	185400	947916335	2990	2990	2990	2990	0
9	20240305	185300	947916335	2990	2990	2990	2990	0
10	20240305	185200	947916335	2990	2990	2990	2990	0
11	20240305	185100	947916335	2990	2990	2990	2990	0
12	20240305	185000	947916335	2990	2990	2990	2990	0
13	20240305	184900	947916335	2990	2990	2990	2990	0
14	20240305	184800	947916335	2990	2990	2990	2990	0
15	20240305	184700	947916335	2990	2990	2990	2990	0
16	20240305	184600	947916335	2990	2990	2990	2990	0
17	20240305	184500	947916335	2990	2990	2990	2990	0
18	20240305	184400	947916335	2990	2990	2990	2990	0
19	20240305	184300	947916335	2990	2990	2990	2990	0
20	20240305	184200	947916335	2990	2990	2990	2990	0
21	20240305	184100	947916335	2990	2990	2990	2990	0
22	20240305	184000	947916335	2990	2990	2990	2990	0
23	20240305	183900	947916335	2990	2990	2990	2990	0
24	20240305	183800	947916335	2990	2990	2990	2990	0
25	20240305	183700	947916335	2990	2990	2990	2990	0
26	20240305	183600	947916335	2990	2990	2990	2990	0
27	20240305	183500	947916335	2990	2990	2990	2990	0
28	20240305	183400	947916335	2990	2990	2990	2990	0
29	20240305	183300	947916335	2990	2990	2990	2990	0
30	20240305	183200	947916335	2990	2990	2990	2990	0
31	20240305	183100	947916335	2990	2990	2990	2990	0
32	20240305	183000	947916335	2990	2990	2990	2990	10421
33	20240305	182900	947916335	2990	2990	2990	2990	0
34	20240305	182800	947916335	2990	2990	2990	2990	0
35	20240305	182700	947916335	2990	2990	2990	2990	0
36	20240305	182600	947916335	2990	2990	2990	2990	0
37	20240305	182500	947916335	2990	2990	2990	2990	0
38	20240305	182400	947916335	2990	2990	2990	2990	0
39	20240305	182300	947916335	2990	2990	2990	2990	0
40	20240305	182200	947916335	2990	2990	2990	2990	0
41	20240305	182100	947916335	2990	2990	2990	2990	0
42	20240305	182000	947916335	2990	2990	2990	2990	0
43	20240305	181900	947916335	2990	2990	2990	2990	0
44	20240305	181800	947916335	2990	2990	2990	2990	0
45	20240305	181700	947916335	2990	2990	2990	2990	0
46	20240305	181600	947916335	2990	2990	2990	2990	0
47	20240305	181500	947916335	2990	2990	2990	2990	0
48	20240305	181400	947916335	2990	2990	2990	2990	0
49	20240305	181300	947916335	2990	2990	2990	2990	0
50	20240305	181200	947916335	2990	2990	2990	2990	0
51	20240305	181100	947916335	2990	2990	2990	2990	0
52	20240305	181000	947916335	2990	2990	2990	2990	0
53	20240305	180900	947916335	2990	2990	2990	2990	0
54	20240305	180800	947916335	2990	2990	2990	2990	0
55	20240305	180700	947916335	2990	2990	2990	2990	0
56	20240305	180600	947916335	2990	2990	2990	2990	0
57	20240305	180500	947916335	2990	2990	2990	2990	0
58	20240305	180400	947916335	2990	2990	2990	2990	0
59	20240305	180300	947916335	2990	2990	2990	2990	0
60	20240305	180200	947916335	2990	2990	2990	2990	0
61	20240305	180100	947916335	2990	2990	2990	2990	0
62	20240305	180000	947916335	2990	2990	2990	2990	10421
63	20240305	175900	947916335	2990	2990	2990	2990	0
64	20240305	175800	947916335	2990	2990	2990	2990	0
65	20240305	175700	947916335	2990	2990	2990	2990	0
66	20240305	175600	947916335	2990	2990	2990	2990	0
67	20240305	175500	947916335	2990	2990	2990	2990	0
68	20240305	175400	947916335	2990	2990	2990	2990	0
69	20240305	175300	947916335	2990	2990	2990	2990	0
70	20240305	175200	947916335	2990	2990	2990	2990	0
71	20240305	175100	947916335	2990	2990	2990	2990	0
72	20240305	175000	947916335	2990	2990	2990	2990	0
73	20240305	174900	947916335	2990	2990	2990	2990	0
74	20240305	174800	947916335	2990	2990	2990	2990	0
75	20240305	174700	947916335	2990	2990	2990	2990	0
76	20240305	174600	947916335	2990	2990	2990	2990	0
77	20240305	174500	947916335	2990	2990	2990	2990	0
78	20240305	174400	947916335	2990	2990	2990	2990	0
79	20240305	174300	947916335	2990	2990	2990	2990	0
80	20240305	174200	947916335	2990	2990	2990	2990	0
81	20240305	174100	947916335	2990	2990	2990	2990	0
82	20240305	174000	947916335	2990	2990	2990	2990	0
83	20240305	173900	947916335	2990	2990	2990	2990	0
84	20240305	173800	947916335	2990	2990	2990	2990	0
85	20240305	173700	947916335	2990	2990	2990	2990	0
86	20240305	173600	947916335	2990	2990	2990	2990	0
87	20240305	173500	947916335	2990	2990	2990	2990	0
88	20240305	173400	947916335	2990	2990	2990	2990	0
89	20240305	173300	947916335	2990	2990	2990	2990	0
90	20240305	173200	947916335	2990	2990	2990	2990	0
91	20240305	173100	947916335	2990	2990	2990	2990	0
92	20240305	173000	947916335	2990	2990	2990	2990	10421
93	20240305	172900	947916335	2990	2990	2990	2990	0
94	20240305	172800	947916335	2990	2990	2990	2990	0
95	20240305	172700	947916335	2990	2990	2990	2990	0
96	20240305	172600	947916335	2990	2990	2990	2990	0
97	20240305	172500	947916335	2990	2990	2990	2990	0
98	20240305	172400	947916335	2990	2990	2990	2990	0
99	20240305	172300	947916335	2990	2990	2990	2990	0
100	20240305	172200	947916335	2990	2990	2990	2990	0
101	20240305	172100	947916335	2990	2990	2990	2990	0
102	20240305	172000	947916335	2990	2990	2990	2990	0
103	20240305	171900	947916335	2990	2990	2990	2990	0
104	20240305	171800	947916335	2990	2990	2990	2990	0
105	20240305	171700	947916335	2990	2990	2990	2990	0
106	20240305	171600	947916335	2990	2990	2990	2990	0
107	20240305	171500	947916335	2990	2990	2990	2990	0
108	20240305	171400	947916335	2990	2990	2990	2990	0
109	20240305	171300	947916335	2990	2990	2990	2990	0
110	20240305	171200	947916335	2990	2990	2990	2990	0
111	20240305	171100	947916335	2990	2990	2990	2990	0
112	20240305	171000	947916335	2990	2990	2990	2990	0
113	20240305	170900	947916335	2990	2990	2990	2990	0
114	20240305	170800	947916335	2990	2990	2990	2990	0
115	20240305	170700	947916335	2990	2990	2990	2990	0
116	20240305	170600	947916335	2990	2990	2990	2990	0
117	20240305	170500	947916335	2990	2990	2990	2990	0
118	20240305	170400	947916335	2990	2990	2990	2990	0
119	20240305	170300	947916335	2990	2990	2990	2990	0
120	20240305	170200	947916335	2990	2990	2990	2990	0
121	20240305	170100	947916335	2990	2990	2990	2990	0
122	20240305	170000	947916335	2990	2990	2990	2990	10421
123	20240305	165900	947916335	2990	2990	2990	2990	0
124	20240305	165800	947916335	2990	2990	2990	2990	0
125	20240305	165700	947916335	2990	2990	2990	2990	0
126	20240305	165600	947916335	2990	2990	2990	2990	0
127	20240305	165500	947916335	2990	2990	2990	2990	0
128	20240305	165400	947916335	2990	2990	2990	2990	0
129	20240305	165300	947916335	2990	2990	2990	2990	0
130	20240305	165200	947916335	2990	2990	2990	2990	0
131	20240305	165100	947916335	2990	2990	2990	2990	0
132	20240305	165000	947916335	2990	2990	2990	2990	0
133	20240305	164900	947916335	2990	2990	2990	2990	0
134	20240305	164800	947916335	2990	2990	2990	2990	0
135	20240305	164700	947916335	2990	2990	2990	2990	0
136	20240305	164600	947916335	2990	2990	2990	2990	0
137	20240305	164500	947916335	2990	2990	2990	2990	0
138	20240305	164400	947916335	2990	2990	2990	2990	0
139	20240305	164300	947916335	2990	2990	2990	2990	0
140	20240305	164200	947916335	2990	2990	2990	2990	0
141	20240305	164100	947916335	2990	2990	2990	2990	0
142	20240305	164000	947916335	2990	2990	2990	2990	0
143	20240305	163900	947916335	2990	2990	2990	2990	0
144	20240305	163800	947916335	2990	2990	2990	2990	0
145	20240305	163700	947916335	2990	2990	2990	2990	0
146	20240305	163600	947916335	2990	2990	2990	2990	0
147	20240305	163500	947916335	2990	2990	2990	2990	0
148	20240305	163400	947916335	2990	2990	2990	2990	0
149	20240305	163300	947916335	2990	2990	2990	2990	0
150	20240305	163200	947916335	2990	2990	2990	2990	0
151	20240305	163100	947916335	2990	2990	2990	2990	0
152	20240305	163000	947916335	2990	2990	2990	2990	10421
153	20240305	162900	947916335	2990	2990	2990	2990	0
154	20240305	162800	947916335	2990	2990	2990	2990	0
155	20240305	162700	947916335	2990	2990	2990	2990	0
156	20240305	162600	947916335	2990	2990	2990	2990	0
157	20240305	162500	947916335	2990	2990	2990	2990	0
158	20240305	162400	947916335	2990	2990	2990	2990	0
159	20240305	162300	947916335	2990	2990	2990	2990	0
160	20240305	162200	947916335	2990	2990	2990	2990	0
161	20240305	162100	947916335	2990	2990	2990	2990	0
162	20240305	162000	947916335	2990	2990	2990	2990	0
163	20240305	161900	947916335	2990	2990	2990	2990	0
164	20240305	161800	947916335	2990	2990	2990	2990	0
165	20240305	161700	947916335	2990	2990	2990	2990	0
166	20240305	161600	947916335	2990	2990	2990	2990	0
167	20240305	161500	947916335	2990	2990	2990	2990	0
168	20240305	161400	947916335	2990	2990	2990	2990	0
169	20240305	161300	947916335	2990	2990	2990	2990	0
170	20240305	161200	947916335	2990	2990	2990	2990	0
171	20240305	161100	947916335	2990	2990	2990	2990	0
172	20240305	161000	947916335	2990	2990	2990	2990	0
173	20240305	160900	947916335	2990	2990	2990	2990	0
174	20240305	160800	947916335	2990	2990	2990	2990	0
175	20240305	160700	947916335	2990	2990	2990	2990	0
176	20240305	160600	947916335	2990	2990	2990	2990	0
177	20240305	160500	947916335	2990	2990	2990	2990	0
178	20240305	160400	947916335	2990	2990	2990	2990	0
179	20240305	160300	947916335	2990	2990	2990	2990	0
180	20240305	160200	947916335	2990	2990	2990	2990	0
181	20240305	160100	947916335	2990	2990	2990	2990	0
182	20240305	160000	947916335	2990	2990	2990	2990	10421
183	20240305	155900	947916335	2990	2990	2990	2990	0
184	20240305	155800	947916335	2990	2990	2990	2990	0
185	20240305	155700	947916335	2990	2990	2990	2990	0
186	20240305	155600	947916335	2990	2990	2990	2990	0
187	20240305	155500	947916335	2990	2990	2990	2990	0
188	20240305	155400	947916335	2990	2990	2990	2990	0
189	20240305	155300	947916335	2990	2990	2990	2990	0
190	20240305	155200	947916335	2990	2990	2990	2990	0
191	20240305	155100	947916335	2990	2990	2990	2990	0
192	20240305	155000	947916335	2990	2990	2990	2990	0
193	20240305	154900	947916335	2990	2990	2990	2990	0
194	20240305	154800	947916335	2990	2990	2990	2990	0
195	20240305	154700	947916335	2990	2990	2990	2990	0
196	20240305	154600	947916335	2990	2990	2990	2990	0
197	20240305	154500	947916335	2990	2990	2990	2990	0
198	20240305	154400	947916335	2990	2990	2990	2990	0
199	20240305	154300	947916335	2990	2990	2990	2990	0
200	20240305	154200	947916335	2990	2990	2990	2990	0
201	20240305	154100	947916335	2990	2990	2990	2990	0
202	20240305	154000	947916335	2990	2990	2990	2990	0
203	20240305	153900	947916335	2990	2990	2990	2990	0
204	20240305	153800	947916335	2990	2990	2990	2990	0
205	20240305	153700	947916335	2990	2990	2990	2990	0
206	20240305	153600	947916335	2990	2990	2990	2990	0
207	20240305	153500	947916335	2990	2990	2990	2990	0
208	20240305	153400	947916335	2990	2990	2990	2990	0
209	20240305	153300	947916335	2990	2990	2990	2990	0
210	20240305	153200	947916335	2990	2990	2990	2990	0
211	20240305	153100	947916335	2990	2990	2990	2990	0
212	20240305	153000	947916335	2990	2990	2990	2990	20842
213	20240305	152900	916757545	2970	2970	2970	2970	0
214	20240305	152800	916757545	2970	2970	2970	2970	0
215	20240305	152700	916757545	2970	2970	2970	2970	0
216	20240305	152600	916757545	2970	2970	2970	2970	0
217	20240305	152500	916757545	2970	2970	2970	2970	0
218	20240305	152400	916757545	2970	2970	2970	2970	0
219	20240305	152300	916757545	2970	2970	2970	2970	0
220	20240305	152200	916757545	2970	2970	2970	2970	0
221	20240305	152100	916757545	2970	2970	2970	2970	0
222	20240305	152000	916757545	2970	2970	2970	2970	0
223	20240305	151900	916757545	2970	2975	2975	2970	548
224	20240305	151800	915127415	2970	2965	2970	2965	427
225	20240305	151700	913859355	2970	2970	2970	2965	47
226	20240305	151600	913719770	2970	2965	2970	2965	29
227	20240305	151500	913633730	2965	2965	2965	2965	986
228	20240305	151400	910710240	2970	2970	2970	2970	100
229	20240305	151300	910413240	2970	2975	2975	2970	634
230	20240305	151200	908529845	2970	2975	2975	2970	542
231	20240305	151100	906919695	2965	2965	2965	2965	0
232	20240305	151000	906919695	2965	2965	2980	2965	3322
233	20240305	150900	897061275	2975	2975	2975	2975	1
234	20240305	150800	897058300	2975	2970	2975	2965	1058
235	20240305	150700	893920395	2970	2970	2970	2970	8
236	20240305	150600	893896635	2970	2970	2970	2970	1455
237	20240305	150500	889575285	2970	2970	2970	2970	1324
238	20240305	150400	885643005	2970	2970	2970	2970	0
239	20240305	150300	885643005	2970	2975	2975	2970	230
240	20240305	150200	884959255	2975	2975	2975	2975	102
241	20240305	150100	884655805	2975	2975	2975	2975	52
242	20240305	150000	884501105	2975	2975	2975	2975	786
243	20240305	145900	882162755	2975	2975	2975	2975	42
244	20240305	145800	882037805	2980	2975	2980	2975	204
245	20240305	145700	881430880	2975	2975	2975	2975	1
246	20240305	145600	881427905	2980	2980	2980	2980	0
247	20240305	145500	881427905	2980	2980	2980	2980	10
248	20240305	145400	881398105	2975	2980	2980	2975	241
249	20240305	145300	880680130	2980	2980	2980	2980	0
250	20240305	145200	880680130	2980	2980	2980	2980	504
251	20240305	145100	879178210	2980	2980	2980	2980	50
252	20240305	145000	879029210	2985	2985	2985	2985	0
253	20240305	144900	879029210	2985	2975	2985	2975	44
254	20240305	144800	878898230	2975	2975	2985	2975	600
255	20240305	144700	877112230	2985	2985	2985	2975	125
256	20240305	144600	876739905	2985	2985	2985	2985	7
257	20240305	144500	876719010	2985	2985	2985	2985	0
258	20240305	144400	876719010	2985	2980	2985	2980	81
259	20240305	144300	876477625	2985	2980	2985	2980	1325
260	20240305	144200	872529120	2980	2980	2980	2980	31
261	20240305	144100	872436740	2985	2985	2985	2985	500
262	20240305	144000	870944240	2990	2985	2990	2985	72
263	20240305	143900	870729315	2990	2985	2990	2985	98
264	20240305	143800	870436750	2985	2990	2990	2985	2382
265	20240305	143700	863318810	2995	2995	2995	2995	0
266	20240305	143600	863318810	2995	2995	2995	2995	0
267	20240305	143500	863318810	2995	2995	2995	2995	0
268	20240305	143400	863318810	2995	2995	2995	2995	0
269	20240305	143300	863318810	2995	2995	2995	2995	16
270	20240305	143200	863270890	2995	2995	2995	2995	50
271	20240305	143100	863121140	2995	2985	2995	2985	1422
272	20240305	143000	858872650	2985	2985	2985	2985	20
273	20240305	142900	858812950	2985	2985	2985	2985	3
274	20240305	142800	858803995	2980	2980	2980	2980	500
275	20240305	142700	857313995	2980	2980	2980	2980	10
276	20240305	142600	857284195	2980	2980	2980	2980	0
277	20240305	142500	857284195	2980	2980	2980	2980	0
278	20240305	142400	857284195	2980	2980	2980	2980	0
279	20240305	142300	857284195	2980	2985	2985	2980	1907
280	20240305	142200	851599735	2985	2985	2985	2985	0
281	20240305	142100	851599735	2985	2985	2985	2985	0
282	20240305	142000	851599735	2985	2985	2995	2985	5554
283	20240305	141900	835008695	2990	2990	2990	2990	2007
284	20240305	141800	829007765	2990	2990	2990	2990	2176
285	20240305	141700	822501525	2990	2990	2990	2990	4
286	20240305	141600	822489565	2995	2995	2995	2995	0
287	20240305	141500	822489565	2995	2995	2995	2990	1936
288	20240305	141400	816695530	3000	3000	3000	3000	1
289	20240305	141300	816692530	3000	2995	3000	2995	15
290	20240305	141200	816647555	3000	3000	3000	3000	0
291	20240305	141100	816647555	3000	3000	3000	3000	100
292	20240305	141000	816347555	3000	3000	3000	3000	68
293	20240305	140900	816143555	3000	3000	3000	3000	10
294	20240305	140800	816113555	2990	2990	2990	2990	0
295	20240305	140700	816113555	2990	2990	2990	2990	0
296	20240305	140600	816113555	2990	2990	2990	2990	199
297	20240305	140500	815518545	2990	2990	2990	2990	115
298	20240305	140400	815174695	2990	2995	2995	2990	3500
299	20240305	140300	804692595	2995	2995	2995	2995	105
300	20240305	140200	804378120	2995	3000	3000	2995	99
301	20240305	140100	804081200	2995	2995	2995	2995	135
302	20240305	140000	803676875	2995	3000	3000	2995	2165
303	20240305	135900	797182685	3005	3005	3005	3005	0
304	20240305	135800	797182685	3005	3000	3005	3000	10
305	20240305	135700	797152680	3000	3005	3005	3000	278
306	20240305	135600	796317335	3010	3010	3010	3010	100
307	20240305	135500	796016335	3010	3005	3010	3005	256
308	20240305	135400	795246655	3005	3000	3005	3000	381
309	20240305	135300	794101990	3000	3000	3000	3000	1298
310	20240305	135200	790207990	3005	3005	3005	3005	0
311	20240305	135100	790207990	3005	3005	3005	3005	100
312	20240305	135000	789907490	3005	3005	3005	3005	362
313	20240305	134900	788819680	3005	2995	3005	2995	1195
314	20240305	134800	785240645	2995	2995	2995	2995	0
315	20240305	134700	785240645	2995	2995	2995	2995	0
316	20240305	134600	785240645	2995	2995	2995	2995	0
317	20240305	134500	785240645	2995	3000	3000	2995	51
318	20240305	134400	785087740	3005	3010	3010	3000	3922
319	20240305	134300	773307250	3010	3010	3010	3010	3
320	20240305	134200	773298220	3005	3005	3005	3005	0
321	20240305	134100	773298220	3005	3010	3010	3005	2682
322	20240305	134000	765233445	3010	3020	3020	3010	3272
323	20240305	133900	755369700	3020	3020	3020	3020	105
324	20240305	133800	755052600	3020	3020	3020	3020	395
325	20240305	133700	753859700	3020	3020	3020	3020	1
326	20240305	133600	753856680	3020	3025	3025	3020	1406
327	20240305	133500	749608710	3020	3020	3020	3020	2176
328	20240305	133400	743037190	3020	3020	3020	3015	1224
329	20240305	133300	739341465	3020	3010	3020	3010	1620
330	20240305	133200	734450555	3010	3010	3010	3005	2097
331	20240305	133100	728138655	3015	3030	3035	3015	3459
332	20240305	133000	717688030	3030	3020	3030	3020	711
333	20240305	132900	715536230	3020	3015	3020	3015	872
334	20240305	132800	712904345	3015	3015	3015	3015	1203
335	20240305	132700	709277300	3015	3015	3015	3015	21
336	20240305	132600	709213985	3005	3015	3015	3005	728
337	20240305	132500	707021270	3010	3015	3015	3010	870
338	20240305	132400	704402555	3015	3005	3015	3005	1527
339	20240305	132300	699798660	3005	3010	3010	3005	418
340	20240305	132200	698541420	3010	3010	3015	3010	710
341	20240305	132100	696403660	3005	3000	3005	3000	476
342	20240305	132000	694973780	3000	3000	3000	3000	270
343	20240305	131900	694163780	3000	3000	3000	3000	3
344	20240305	131800	694154780	2995	2995	2995	2995	171
345	20240305	131700	693642635	2995	2995	2995	2990	1009
346	20240305	131600	690623190	2995	2990	2995	2990	197
347	20240305	131500	690033285	2990	2990	2990	2990	0
348	20240305	131400	690033285	2990	2995	2995	2990	3
349	20240305	131300	690024310	2990	2990	2990	2990	0
350	20240305	131200	690024310	2990	2990	2990	2990	22
351	20240305	131100	689958530	2995	2995	2995	2995	18
352	20240305	131000	689904620	2995	2995	2995	2995	0
353	20240305	130900	689904620	2995	2995	2995	2995	0
354	20240305	130800	689904620	2995	2995	2995	2995	0
355	20240305	130700	689904620	2995	2995	2995	2995	51
356	20240305	130600	689751875	2990	2990	2990	2990	0
357	20240305	130500	689751875	2990	2990	2990	2990	0
358	20240305	130400	689751875	2990	2990	2990	2990	452
359	20240305	130300	688400395	2990	2990	2990	2990	1
360	20240305	130200	688397405	2995	2995	2995	2995	0
361	20240305	130100	688397405	2995	2990	2995	2990	198
362	20240305	130000	687805370	2990	3000	3000	2990	6238
363	20240305	125900	669142275	3000	3000	3000	3000	1517
364	20240305	125800	664591275	2995	3000	3000	2995	444
365	20240305	125700	663259435	3000	3000	3000	3000	0
366	20240305	125600	663259435	3000	3000	3000	3000	500
367	20240305	125500	661759435	3000	3000	3000	3000	203
368	20240305	125400	661150435	3000	3000	3000	3000	1
369	20240305	125300	661147435	3000	3005	3005	3000	142
370	20240305	125200	660721385	3005	3000	3005	3000	387
371	20240305	125100	659558700	3000	3000	3000	3000	1054
372	20240305	125000	656396700	3000	2995	3000	2995	105
373	20240305	124900	656082195	2995	2995	2995	2995	1
374	20240305	124800	656079200	2995	2995	2995	2995	1
375	20240305	124700	656076205	2995	2995	2995	2995	470
376	20240305	124600	654668555	2990	2995	2995	2990	583
377	20240305	124500	652922885	2995	2995	2995	2995	550
378	20240305	124400	651275635	3000	3000	3000	3000	52
379	20240305	124300	651119635	3000	2995	3000	2995	20
380	20240305	124200	651059730	2995	2995	2995	2995	10
381	20240305	124100	651029780	3000	3000	3000	3000	34
382	20240305	124000	650927780	2995	3000	3000	2995	40
383	20240305	123900	650807975	2995	2990	2995	2990	410
384	20240305	123800	649580990	2995	2995	2995	2995	121
385	20240305	123700	649218595	2995	2995	2995	2995	0
386	20240305	123600	649218595	2995	3000	3000	2995	530
387	20240305	123500	647629525	3005	3005	3005	3005	0
388	20240305	123400	647629525	3005	3000	3005	3000	539
389	20240305	123300	646012520	3000	3010	3010	3000	1334
390	20240305	123200	642003300	3015	3020	3020	3015	2561
391	20240305	123100	634274800	3020	3025	3035	3020	8581
392	20240305	123000	608305705	3025	2995	3025	2995	8101
393	20240305	122900	583915995	2995	2995	2995	2995	1
394	20240305	122800	583913000	2995	2995	2995	2995	2001
395	20240305	122700	577920005	2995	2995	2995	2985	3481
396	20240305	122600	567528620	2985	2995	2995	2985	773
397	20240305	122500	565221195	2980	2980	2980	2980	0
398	20240305	122400	565221195	2980	2980	2980	2980	0
399	20240305	122300	565221195	2980	2980	2980	2980	165
400	20240305	122200	564729495	2980	2980	2980	2980	1
401	20240305	122100	564726515	2990	2990	2990	2990	410
402	20240305	122000	563500615	2980	2980	2980	2980	1
403	20240305	121900	563497635	2990	2990	2990	2990	0
404	20240305	121800	563497635	2990	2990	2990	2990	456
405	20240305	121700	562134195	2990	2985	2990	2985	1424
406	20240305	121600	557883500	2985	2985	2985	2985	31
407	20240305	121500	557790965	2985	2985	2985	2985	14
408	20240305	121400	557749175	2975	2980	2980	2975	200
409	20240305	121300	557153345	2980	2980	2980	2980	0
410	20240305	121200	557153345	2980	2985	2985	2980	1717
411	20240305	121100	552028280	2980	2980	2980	2980	0
412	20240305	121000	552028280	2980	2975	2980	2975	12
413	20240305	120900	551992530	2985	2985	2985	2985	0
414	20240305	120800	551992530	2985	2985	2985	2985	0
415	20240305	120700	551992530	2985	2980	2985	2980	46
416	20240305	120600	551855390	2980	2980	2980	2980	927
417	20240305	120500	549092930	2980	2980	2980	2980	73
418	20240305	120400	548875390	2980	2980	2980	2980	0
419	20240305	120300	548875390	2980	2980	2980	2980	0
420	20240305	120200	548875390	2980	2980	2980	2980	35
421	20240305	120100	548771090	2980	2970	2980	2970	211
422	20240305	120000	548143180	2970	2970	2970	2970	771
423	20240305	115900	545853310	2970	2970	2970	2970	1
424	20240305	115800	545850340	2970	2970	2970	2970	2
425	20240305	115700	545844400	2965	2965	2965	2965	0
426	20240305	115600	545844400	2965	2965	2965	2965	0
427	20240305	115500	545844400	2965	2965	2965	2965	0
428	20240305	115400	545844400	2965	2970	2970	2965	1740
429	20240305	115300	540679450	2970	2970	2970	2970	0
430	20240305	115200	540679450	2970	2970	2970	2970	0
431	20240305	115100	540679450	2970	2970	2970	2970	0
432	20240305	115000	540679450	2970	2970	2970	2970	100
433	20240305	114900	540382450	2970	2970	2970	2970	393
434	20240305	114800	539215240	2970	2970	2970	2970	21
435	20240305	114700	539152870	2975	2980	2980	2975	410
436	20240305	114600	537933005	2975	2980	2980	2975	159
437	20240305	114500	537459275	2975	2985	2985	2975	341
438	20240305	114400	536444500	2985	2985	2985	2985	0
439	20240305	114300	536444500	2985	2980	2985	2970	1487
440	20240305	114200	532020715	2980	2980	2980	2980	2
441	20240305	114100	532014755	2980	2980	2980	2980	98
442	20240305	114000	531722715	2980	2980	2980	2980	371
443	20240305	113900	530617135	2990	2990	2990	2990	300
444	20240305	113800	529720135	2990	2990	2990	2990	1003
445	20240305	113700	526721165	2985	2980	2985	2980	2578
446	20240305	113600	519030340	2975	2975	2975	2975	11
447	20240305	113500	518997615	2975	2975	2975	2975	536
448	20240305	113400	517403015	2970	2970	2970	2970	0
449	20240305	113300	517403015	2970	2970	2970	2970	43
450	20240305	113200	517275305	2970	2970	2970	2970	0
451	20240305	113100	517275305	2970	2970	2970	2970	596
452	20240305	113000	515505185	2980	2975	2980	2975	894
453	20240305	112900	512845205	2975	2975	2975	2975	1031
454	20240305	112800	509777980	2975	2975	2975	2975	14
455	20240305	112700	509736330	2975	2970	2975	2970	118
456	20240305	112600	509385865	2970	2970	2970	2970	334
457	20240305	112500	508393885	2960	2970	2970	2960	1000
458	20240305	112400	505430245	2975	2975	2975	2975	311
459	20240305	112300	504505020	2975	2975	2975	2975	2
460	20240305	112200	504499070	2970	2970	2970	2970	1078
461	20240305	112100	501297410	2970	2970	2970	2970	0
462	20240305	112000	501297410	2970	2970	2970	2970	219
463	20240305	111900	500646980	2960	2960	2960	2960	0
464	20240305	111800	500646980	2960	2960	2960	2960	948
465	20240305	111700	497840900	2965	2965	2965	2965	12
466	20240305	111600	497805320	2965	2965	2965	2965	188
467	20240305	111500	497247900	2970	2970	2970	2970	145
468	20240305	111400	496817250	2970	2965	2970	2965	1523
469	20240305	111300	492295835	2965	2960	2965	2955	13740
470	20240305	111200	451692585	2960	2955	2960	2955	738
471	20240305	111100	449509415	2950	2950	2950	2950	1780
472	20240305	111000	444258415	2955	2955	2955	2955	0
473	20240305	110900	444258415	2955	2955	2955	2955	120
474	20240305	110800	443903815	2955	2955	2955	2955	411
475	20240305	110700	442689310	2955	2955	2955	2955	0
476	20240305	110600	442689310	2955	2955	2955	2955	80
477	20240305	110500	442452910	2955	2955	2955	2955	83
478	20240305	110400	442207645	2955	2960	2960	2955	24
479	20240305	110300	442136715	2960	2960	2960	2960	227
480	20240305	110200	441464795	2960	2955	2960	2955	2
481	20240305	110100	441458880	2955	2955	2955	2955	310
482	20240305	110000	440542830	2955	2955	2955	2955	691
483	20240305	105900	438500925	2955	2955	2960	2955	38
484	20240305	105800	438388610	2955	2950	2960	2950	5940
485	20240305	105700	420820965	2950	2950	2950	2950	2165
486	20240305	105600	414434215	2955	2950	2955	2940	7650
487	20240305	105500	391924095	2950	2950	2950	2950	13
488	20240305	105400	391885745	2950	2945	2950	2945	3847
489	20240305	105300	380552095	2945	2945	2945	2945	0
490	20240305	105200	380552095	2945	2955	2955	2945	2775
491	20240305	105100	372365785	2955	2955	2955	2955	83
492	20240305	105000	372120520	2955	2955	2955	2955	43
493	20240305	104900	371993455	2960	2960	2960	2960	11
494	20240305	104800	371960895	2950	2960	2960	2950	288
495	20240305	104700	371109625	2960	2950	2960	2950	13554
496	20240305	104600	331103200	2945	2965	2965	2945	10488
497	20240305	104500	300102335	2965	2965	2965	2965	0
498	20240305	104400	300102335	2965	2965	2965	2965	0
499	20240305	104300	300102335	2965	2965	2965	2965	617
500	20240305	104200	298272930	2965	2965	2965	2965	0
501	20240305	104100	298272930	2965	2965	2965	2965	1411
502	20240305	104000	294089315	2975	2970	2975	2970	300
503	20240305	103900	293197815	2970	2975	2975	2970	3355
504	20240305	103800	283232135	2975	2975	2975	2970	168
505	20240305	103700	282732385	2970	2970	2970	2970	4
506	20240305	103600	282720505	2970	2970	2970	2970	22
507	20240305	103500	282655165	2970	2970	2970	2970	175
508	20240305	103400	282135415	2970	2970	2970	2970	0
509	20240305	103300	282135415	2970	2970	2970	2970	26
510	20240305	103200	282058195	2970	2970	2970	2970	10
511	20240305	103100	282028495	2970	2970	2970	2970	0
512	20240305	103000	282028495	2970	2965	2970	2965	398
513	20240305	102900	280848185	2965	2965	2965	2965	6908
514	20240305	102800	260365965	2965	2965	2965	2965	629
515	20240305	102700	258500980	2965	2965	2965	2965	1022
516	20240305	102600	255470750	2965	2965	2965	2965	823
517	20240305	102500	253030555	2970	2970	2970	2970	72
518	20240305	102400	252816715	2965	2970	2970	2965	933
519	20240305	102300	250047505	2970	2970	2970	2970	30
520	20240305	102200	249958405	2970	2970	2970	2970	260
521	20240305	102100	249186205	2970	2970	2970	2965	451
522	20240305	102000	247846805	2970	2975	2975	2970	290
523	20240305	101900	246985500	2975	2975	2975	2975	383
524	20240305	101800	245846075	2970	2975	2980	2970	1245
525	20240305	101700	242147715	2975	2975	2975	2975	375
526	20240305	101600	241032090	2975	2975	2975	2975	357
527	20240305	101500	239970015	2970	2975	2975	2970	200
528	20240305	101400	239376005	2970	2970	2970	2970	10
529	20240305	101300	239346305	2970	2990	2990	2970	2802
530	20240305	101200	231021525	2985	2985	2985	2975	2476
531	20240305	101100	223647420	2990	2995	2995	2990	117
532	20240305	101000	223297505	2995	2990	2995	2990	26
533	20240305	100900	223219755	2990	2990	2990	2990	1
534	20240305	100800	223216765	2995	2995	2995	2995	1
535	20240305	100700	223213770	2990	2980	2990	2980	209
536	20240305	100600	222590120	2980	2985	2990	2980	2603
537	20240305	100500	214810540	2995	2995	2995	2995	1
538	20240305	100400	214807545	2980	2990	2990	2980	1500
539	20240305	100300	210334545	2995	2990	2995	2990	5
540	20240305	100200	210319590	2990	2985	2990	2985	67
541	20240305	100100	210119490	2980	2980	2980	2980	4
542	20240305	100000	210107570	2980	2980	2980	2980	0
543	20240305	095900	210107570	2980	2980	2980	2975	2265
544	20240305	095800	203357920	2975	2980	2980	2975	115
545	20240305	095700	203015240	2980	2980	2980	2980	19
546	20240305	095600	202958620	2980	2980	2980	2980	643
547	20240305	095500	201042480	2980	2980	2980	2980	1400
548	20240305	095400	196870480	2985	2985	2985	2985	0
549	20240305	095300	196870480	2985	2985	2985	2985	276
550	20240305	095200	196046620	2985	2985	2985	2985	108
551	20240305	095100	195724240	2985	2985	2985	2985	3
552	20240305	095000	195715285	2980	2980	2980	2980	624
553	20240305	094900	193855765	2980	2980	2980	2980	352
554	20240305	094800	192806805	2980	2985	2985	2980	102
555	20240305	094700	192502340	2985	2985	2985	2985	2
556	20240305	094600	192496370	2985	2985	2985	2985	121
557	20240305	094500	192135185	2985	2985	2985	2985	11
558	20240305	094400	192102350	2985	2990	2990	2985	2664
559	20240305	094300	184138965	2995	2995	2995	2995	0
560	20240305	094200	184138965	2995	2995	2995	2990	1190
561	20240305	094100	180579790	2990	2995	2995	2990	360
562	20240305	094000	179503145	2995	2995	3000	2995	553
563	20240305	093900	177846810	3000	3005	3005	3000	6
564	20240305	093800	177828790	3000	3005	3005	3000	1101
565	20240305	093700	174520790	3005	3005	3005	3005	500
566	20240305	093600	173018290	3005	3005	3010	3005	687
567	20240305	093500	170953705	3005	3000	3005	2995	1031
568	20240305	093400	167859755	3000	2995	3000	2995	70
569	20240305	093300	167649805	2995	2995	2995	2995	266
570	20240305	093200	166853135	2995	2985	2995	2980	234
571	20240305	093100	166155045	2985	2985	2985	2985	589
572	20240305	093000	164396880	2980	2980	2980	2980	1888
573	20240305	092900	158770640	2980	2980	2980	2980	11
574	20240305	092800	158737860	2980	2980	2980	2980	56
575	20240305	092700	158570980	2980	2975	2980	2975	210
576	20240305	092600	157945680	2970	2985	2985	2970	641
577	20240305	092500	156039585	2975	2975	2980	2970	953
578	20240305	092400	153202050	2975	2975	2975	2975	0
579	20240305	092300	153202050	2975	2975	2995	2975	2051
580	20240305	092200	147100285	2980	2990	2990	2970	4087
581	20240305	092100	134943975	2990	2980	2990	2980	260
582	20240305	092000	134168175	2980	2980	2980	2980	454
583	20240305	091900	132815255	2980	2985	2985	2980	2000
584	20240305	091800	126853245	2985	3000	3000	2985	494
585	20240305	091700	125378145	2985	2995	3000	2985	2489
586	20240305	091600	117939465	3000	2995	3000	2995	1573
587	20240305	091500	113228325	2995	2995	2995	2990	1220
588	20240305	091400	109576160	2995	2995	2995	2995	243
589	20240305	091300	108848375	3000	2995	3000	2995	43
590	20240305	091200	108719540	3000	2995	3000	2995	318
591	20240305	091100	107766605	3005	3000	3005	3000	1091
592	20240305	091000	104488255	3000	3010	3015	2990	3923
593	20240305	090900	92696945	3010	3015	3020	3010	927
594	20240305	090800	89903815	3015	3015	3015	3010	323
595	20240305	090700	88929975	3010	3005	3015	3005	349
596	20240305	090600	87879720	3010	3015	3015	3005	1255
597	20240305	090500	84107365	3015	3015	3030	3015	679
598	20240305	090400	82051690	3030	3015	3035	3000	2204
599	20240305	090300	75398085	3015	2990	3015	2970	6578
600	20240305	090200	55720415	2990	2990	3000	2975	1205
601	20240305	090100	52120105	2990	3010	3010	2990	1260
602	20240305	090000	48333865	3015	2990	3030	2960	16176