KissMeData/036120/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	191700	730501700	2960	2960	2960	2960	5684
3	20240313	191600	730501700	2960	2960	2960	2960	0
4	20240313	191500	730501700	2960	2960	2960	2960	0
5	20240313	191400	730501700	2960	2960	2960	2960	0
6	20240313	191300	730501700	2960	2960	2960	2960	0
7	20240313	191200	730501700	2960	2960	2960	2960	0
8	20240313	191100	730501700	2960	2960	2960	2960	0
9	20240313	191000	730501700	2960	2960	2960	2960	0
10	20240313	190900	730501700	2960	2960	2960	2960	0
11	20240313	190800	730501700	2960	2960	2960	2960	0
12	20240313	190700	730501700	2960	2960	2960	2960	0
13	20240313	190600	730501700	2960	2960	2960	2960	0
14	20240313	190500	730501700	2960	2960	2960	2960	0
15	20240313	190400	730501700	2960	2960	2960	2960	0
16	20240313	190300	730501700	2960	2960	2960	2960	0
17	20240313	190200	730501700	2960	2960	2960	2960	0
18	20240313	190100	730501700	2960	2960	2960	2960	0
19	20240313	190000	730501700	2960	2960	2960	2960	0
20	20240313	185900	730501700	2960	2960	2960	2960	0
21	20240313	185800	730501700	2960	2960	2960	2960	0
22	20240313	185700	730501700	2960	2960	2960	2960	0
23	20240313	185600	730501700	2960	2960	2960	2960	0
24	20240313	185500	730501700	2960	2960	2960	2960	0
25	20240313	185400	730501700	2960	2960	2960	2960	0
26	20240313	185300	730501700	2960	2960	2960	2960	0
27	20240313	185200	730501700	2960	2960	2960	2960	0
28	20240313	185100	730501700	2960	2960	2960	2960	0
29	20240313	185000	730501700	2960	2960	2960	2960	0
30	20240313	184900	730501700	2960	2960	2960	2960	0
31	20240313	184800	730501700	2960	2960	2960	2960	0
32	20240313	184700	730501700	2960	2960	2960	2960	5684
33	20240313	184600	730501700	2960	2960	2960	2960	0
34	20240313	184500	730501700	2960	2960	2960	2960	0
35	20240313	184400	730501700	2960	2960	2960	2960	0
36	20240313	184300	730501700	2960	2960	2960	2960	0
37	20240313	184200	730501700	2960	2960	2960	2960	0
38	20240313	184100	730501700	2960	2960	2960	2960	0
39	20240313	184000	730501700	2960	2960	2960	2960	0
40	20240313	183900	730501700	2960	2960	2960	2960	0
41	20240313	183800	730501700	2960	2960	2960	2960	0
42	20240313	183700	730501700	2960	2960	2960	2960	0
43	20240313	183600	730501700	2960	2960	2960	2960	0
44	20240313	183500	730501700	2960	2960	2960	2960	0
45	20240313	183400	730501700	2960	2960	2960	2960	0
46	20240313	183300	730501700	2960	2960	2960	2960	0
47	20240313	183200	730501700	2960	2960	2960	2960	0
48	20240313	183100	730501700	2960	2960	2960	2960	0
49	20240313	183000	730501700	2960	2960	2960	2960	0
50	20240313	182900	730501700	2960	2960	2960	2960	0
51	20240313	182800	730501700	2960	2960	2960	2960	0
52	20240313	182700	730501700	2960	2960	2960	2960	0
53	20240313	182600	730501700	2960	2960	2960	2960	0
54	20240313	182500	730501700	2960	2960	2960	2960	0
55	20240313	182400	730501700	2960	2960	2960	2960	0
56	20240313	182300	730501700	2960	2960	2960	2960	0
57	20240313	182200	730501700	2960	2960	2960	2960	0
58	20240313	182100	730501700	2960	2960	2960	2960	0
59	20240313	182000	730501700	2960	2960	2960	2960	0
60	20240313	181900	730501700	2960	2960	2960	2960	0
61	20240313	181800	730501700	2960	2960	2960	2960	0
62	20240313	181700	730501700	2960	2960	2960	2960	5684
63	20240313	181600	730501700	2960	2960	2960	2960	0
64	20240313	181500	730501700	2960	2960	2960	2960	0
65	20240313	181400	730501700	2960	2960	2960	2960	0
66	20240313	181300	730501700	2960	2960	2960	2960	0
67	20240313	181200	730501700	2960	2960	2960	2960	0
68	20240313	181100	730501700	2960	2960	2960	2960	0
69	20240313	181000	730501700	2960	2960	2960	2960	0
70	20240313	180900	730501700	2960	2960	2960	2960	0
71	20240313	180800	730501700	2960	2960	2960	2960	0
72	20240313	180700	730501700	2960	2960	2960	2960	0
73	20240313	180600	730501700	2960	2960	2960	2960	0
74	20240313	180500	730501700	2960	2960	2960	2960	0
75	20240313	180400	730501700	2960	2960	2960	2960	0
76	20240313	180300	730501700	2960	2960	2960	2960	0
77	20240313	180200	730501700	2960	2960	2960	2960	0
78	20240313	180100	730501700	2960	2960	2960	2960	0
79	20240313	180000	730501700	2960	2960	2960	2960	0
80	20240313	175900	730501700	2960	2960	2960	2960	0
81	20240313	175800	730501700	2960	2960	2960	2960	0
82	20240313	175700	730501700	2960	2960	2960	2960	0
83	20240313	175600	730501700	2960	2960	2960	2960	0
84	20240313	175500	730501700	2960	2960	2960	2960	0
85	20240313	175400	730501700	2960	2960	2960	2960	0
86	20240313	175300	730501700	2960	2960	2960	2960	0
87	20240313	175200	730501700	2960	2960	2960	2960	0
88	20240313	175100	730501700	2960	2960	2960	2960	0
89	20240313	175000	730501700	2960	2960	2960	2960	0
90	20240313	174900	730501700	2960	2960	2960	2960	0
91	20240313	174800	730501700	2960	2960	2960	2960	0
92	20240313	174700	730501700	2960	2960	2960	2960	5684
93	20240313	174600	730501700	2960	2960	2960	2960	0
94	20240313	174500	730501700	2960	2960	2960	2960	0
95	20240313	174400	730501700	2960	2960	2960	2960	0
96	20240313	174300	730501700	2960	2960	2960	2960	0
97	20240313	174200	730501700	2960	2960	2960	2960	0
98	20240313	174100	730501700	2960	2960	2960	2960	0
99	20240313	174000	730501700	2960	2960	2960	2960	0
100	20240313	173900	730501700	2960	2960	2960	2960	0
101	20240313	173800	730501700	2960	2960	2960	2960	0
102	20240313	173700	730501700	2960	2960	2960	2960	0
103	20240313	173600	730501700	2960	2960	2960	2960	0
104	20240313	173500	730501700	2960	2960	2960	2960	0
105	20240313	173400	730501700	2960	2960	2960	2960	0
106	20240313	173300	730501700	2960	2960	2960	2960	0
107	20240313	173200	730501700	2960	2960	2960	2960	0
108	20240313	173100	730501700	2960	2960	2960	2960	0
109	20240313	173000	730501700	2960	2960	2960	2960	0
110	20240313	172900	730501700	2960	2960	2960	2960	0
111	20240313	172800	730501700	2960	2960	2960	2960	0
112	20240313	172700	730501700	2960	2960	2960	2960	0
113	20240313	172600	730501700	2960	2960	2960	2960	0
114	20240313	172500	730501700	2960	2960	2960	2960	0
115	20240313	172400	730501700	2960	2960	2960	2960	0
116	20240313	172300	730501700	2960	2960	2960	2960	0
117	20240313	172200	730501700	2960	2960	2960	2960	0
118	20240313	172100	730501700	2960	2960	2960	2960	0
119	20240313	172000	730501700	2960	2960	2960	2960	0
120	20240313	171900	730501700	2960	2960	2960	2960	0
121	20240313	171800	730501700	2960	2960	2960	2960	0
122	20240313	171700	730501700	2960	2960	2960	2960	5684
123	20240313	171600	730501700	2960	2960	2960	2960	0
124	20240313	171500	730501700	2960	2960	2960	2960	0
125	20240313	171400	730501700	2960	2960	2960	2960	0
126	20240313	171300	730501700	2960	2960	2960	2960	0
127	20240313	171200	730501700	2960	2960	2960	2960	0
128	20240313	171100	730501700	2960	2960	2960	2960	0
129	20240313	171000	730501700	2960	2960	2960	2960	0
130	20240313	170900	730501700	2960	2960	2960	2960	0
131	20240313	170800	730501700	2960	2960	2960	2960	0
132	20240313	170700	730501700	2960	2960	2960	2960	0
133	20240313	170600	730501700	2960	2960	2960	2960	0
134	20240313	170500	730501700	2960	2960	2960	2960	0
135	20240313	170400	730501700	2960	2960	2960	2960	0
136	20240313	170300	730501700	2960	2960	2960	2960	0
137	20240313	170200	730501700	2960	2960	2960	2960	0
138	20240313	170100	730501700	2960	2960	2960	2960	0
139	20240313	170000	730501700	2960	2960	2960	2960	0
140	20240313	165900	730501700	2960	2960	2960	2960	0
141	20240313	165800	730501700	2960	2960	2960	2960	0
142	20240313	165700	730501700	2960	2960	2960	2960	0
143	20240313	165600	730501700	2960	2960	2960	2960	0
144	20240313	165500	730501700	2960	2960	2960	2960	0
145	20240313	165400	730501700	2960	2960	2960	2960	0
146	20240313	165300	730501700	2960	2960	2960	2960	0
147	20240313	165200	730501700	2960	2960	2960	2960	0
148	20240313	165100	730501700	2960	2960	2960	2960	0
149	20240313	165000	730501700	2960	2960	2960	2960	0
150	20240313	164900	730501700	2960	2960	2960	2960	0
151	20240313	164800	730501700	2960	2960	2960	2960	0
152	20240313	164700	730501700	2960	2960	2960	2960	5684
153	20240313	164600	730501700	2960	2960	2960	2960	0
154	20240313	164500	730501700	2960	2960	2960	2960	0
155	20240313	164400	730501700	2960	2960	2960	2960	0
156	20240313	164300	730501700	2960	2960	2960	2960	0
157	20240313	164200	730501700	2960	2960	2960	2960	0
158	20240313	164100	730501700	2960	2960	2960	2960	0
159	20240313	164000	730501700	2960	2960	2960	2960	0
160	20240313	163900	730501700	2960	2960	2960	2960	0
161	20240313	163800	730501700	2960	2960	2960	2960	0
162	20240313	163700	730501700	2960	2960	2960	2960	0
163	20240313	163600	730501700	2960	2960	2960	2960	0
164	20240313	163500	730501700	2960	2960	2960	2960	0
165	20240313	163400	730501700	2960	2960	2960	2960	0
166	20240313	163300	730501700	2960	2960	2960	2960	0
167	20240313	163200	730501700	2960	2960	2960	2960	0
168	20240313	163100	730501700	2960	2960	2960	2960	0
169	20240313	163000	730501700	2960	2960	2960	2960	0
170	20240313	162900	730501700	2960	2960	2960	2960	0
171	20240313	162800	730501700	2960	2960	2960	2960	0
172	20240313	162700	730501700	2960	2960	2960	2960	0
173	20240313	162600	730501700	2960	2960	2960	2960	0
174	20240313	162500	730501700	2960	2960	2960	2960	0
175	20240313	162400	730501700	2960	2960	2960	2960	0
176	20240313	162300	730501700	2960	2960	2960	2960	0
177	20240313	162200	730501700	2960	2960	2960	2960	0
178	20240313	162100	730501700	2960	2960	2960	2960	0
179	20240313	162000	730501700	2960	2960	2960	2960	0
180	20240313	161900	730501700	2960	2960	2960	2960	0
181	20240313	161800	730501700	2960	2960	2960	2960	0
182	20240313	161700	730501700	2960	2960	2960	2960	5684
183	20240313	161600	730501700	2960	2960	2960	2960	0
184	20240313	161500	730501700	2960	2960	2960	2960	0
185	20240313	161400	730501700	2960	2960	2960	2960	0
186	20240313	161300	730501700	2960	2960	2960	2960	0
187	20240313	161200	730501700	2960	2960	2960	2960	0
188	20240313	161100	730501700	2960	2960	2960	2960	0
189	20240313	161000	730501700	2960	2960	2960	2960	0
190	20240313	160900	730501700	2960	2960	2960	2960	0
191	20240313	160800	730501700	2960	2960	2960	2960	0
192	20240313	160700	730501700	2960	2960	2960	2960	0
193	20240313	160600	730501700	2960	2960	2960	2960	0
194	20240313	160500	730501700	2960	2960	2960	2960	0
195	20240313	160400	730501700	2960	2960	2960	2960	0
196	20240313	160300	730501700	2960	2960	2960	2960	0
197	20240313	160200	730501700	2960	2960	2960	2960	0
198	20240313	160100	730501700	2960	2960	2960	2960	0
199	20240313	160000	730501700	2960	2960	2960	2960	0
200	20240313	155900	730501700	2960	2960	2960	2960	0
201	20240313	155800	730501700	2960	2960	2960	2960	0
202	20240313	155700	730501700	2960	2960	2960	2960	0
203	20240313	155600	730501700	2960	2960	2960	2960	0
204	20240313	155500	730501700	2960	2960	2960	2960	0
205	20240313	155400	730501700	2960	2960	2960	2960	0
206	20240313	155300	730501700	2960	2960	2960	2960	0
207	20240313	155200	730501700	2960	2960	2960	2960	0
208	20240313	155100	730501700	2960	2960	2960	2960	0
209	20240313	155000	730501700	2960	2960	2960	2960	0
210	20240313	154900	730501700	2960	2960	2960	2960	0
211	20240313	154800	730501700	2960	2960	2960	2960	0
212	20240313	154700	730501700	2960	2960	2960	2960	5684
213	20240313	154600	730501700	2960	2960	2960	2960	0
214	20240313	154500	730501700	2960	2960	2960	2960	0
215	20240313	154400	730501700	2960	2960	2960	2960	0
216	20240313	154300	730501700	2960	2960	2960	2960	0
217	20240313	154200	730501700	2960	2960	2960	2960	0
218	20240313	154100	730501700	2960	2960	2960	2960	0
219	20240313	154000	730501700	2960	2960	2960	2960	0
220	20240313	153900	730501700	2960	2960	2960	2960	0
221	20240313	153800	730501700	2960	2960	2960	2960	0
222	20240313	153700	730501700	2960	2960	2960	2960	0
223	20240313	153600	730501700	2960	2960	2960	2960	0
224	20240313	153500	730501700	2960	2960	2960	2960	0
225	20240313	153400	730501700	2960	2960	2960	2960	0
226	20240313	153300	730501700	2960	2960	2960	2960	0
227	20240313	153200	730501700	2960	2960	2960	2960	0
228	20240313	153100	730501700	2960	2960	2960	2960	0
229	20240313	153000	730501700	2960	2960	2960	2960	5684
230	20240313	152900	713677060	2960	2960	2960	2960	0
231	20240313	152800	713677060	2960	2960	2960	2960	0
232	20240313	152700	713677060	2960	2960	2960	2960	0
233	20240313	152600	713677060	2960	2960	2960	2960	0
234	20240313	152500	713677060	2960	2960	2960	2960	0
235	20240313	152400	713677060	2960	2960	2960	2960	0
236	20240313	152300	713677060	2960	2960	2960	2960	0
237	20240313	152200	713677060	2960	2960	2960	2960	0
238	20240313	152100	713677060	2960	2960	2960	2960	0
239	20240313	152000	713677060	2960	2960	2960	2960	0
240	20240313	151900	713677060	2960	2965	2965	2960	1155
241	20240313	151800	710258010	2960	2960	2960	2960	0
242	20240313	151700	710258010	2960	2960	2960	2960	0
243	20240313	151600	710258010	2960	2960	2960	2960	20
244	20240313	151500	710198810	2960	2960	2960	2960	3
245	20240313	151400	710189930	2960	2960	2960	2960	0
246	20240313	151300	710189930	2960	2960	2960	2960	0
247	20240313	151200	710189930	2960	2965	2970	2960	1979
248	20240313	151100	704322290	2970	2970	2970	2970	120
249	20240313	151000	703965890	2965	2965	2965	2965	83
250	20240313	150900	703719795	2965	2970	2970	2965	325
251	20240313	150800	702754595	2970	2970	2970	2970	5
252	20240313	150700	702739745	2970	2970	2970	2970	131
253	20240313	150600	702350675	2970	2970	2970	2970	294
254	20240313	150500	701477495	2970	2970	2970	2970	101
255	20240313	150400	701177525	2970	2965	2970	2965	179
256	20240313	150300	700646445	2965	2965	2965	2965	32
257	20240313	150200	700551565	2965	2965	2965	2965	20
258	20240313	150100	700492265	2965	2970	2970	2965	1162
259	20240313	150000	697044730	2965	2970	2970	2965	1599
260	20240313	145900	692298700	2970	2970	2970	2970	3
261	20240313	145800	692289790	2975	2975	2975	2975	0
262	20240313	145700	692289790	2975	2975	2975	2975	5
263	20240313	145600	692274915	2970	2970	2970	2970	543
264	20240313	145500	690662205	2970	2970	2970	2970	27
265	20240313	145400	690582015	2970	2965	2970	2965	203
266	20240313	145300	689979115	2965	2970	2970	2965	63
267	20240313	145200	689792015	2965	2965	2965	2965	0
268	20240313	145100	689792015	2965	2965	2965	2965	7
269	20240313	145000	689771260	2965	2965	2965	2965	0
270	20240313	144900	689771260	2965	2965	2965	2965	0
271	20240313	144800	689771260	2965	2965	2970	2965	202
272	20240313	144700	689172325	2970	2970	2970	2970	0
273	20240313	144600	689172325	2970	2970	2970	2970	12
274	20240313	144500	689136685	2970	2970	2970	2970	4
275	20240313	144400	689124805	2970	2965	2970	2965	6
276	20240313	144300	689106990	2965	2965	2965	2965	715
277	20240313	144200	686987015	2965	2965	2965	2965	0
278	20240313	144100	686987015	2965	2965	2965	2965	20
279	20240313	144000	686927715	2965	2965	2965	2965	29
280	20240313	143900	686841730	2965	2960	2965	2955	508
281	20240313	143800	685338825	2965	2965	2965	2965	1
282	20240313	143700	685335860	2960	2965	2965	2960	96
283	20240313	143600	685051645	2965	2965	2965	2965	18
284	20240313	143500	684998275	2960	2960	2960	2960	0
285	20240313	143400	684998275	2960	2960	2960	2960	0
286	20240313	143300	684998275	2960	2960	2960	2960	0
287	20240313	143200	684998275	2960	2960	2960	2960	3
288	20240313	143100	684989395	2960	2960	2960	2960	1102
289	20240313	143000	681727475	2960	2960	2960	2960	278
290	20240313	142900	680904595	2960	2965	2965	2960	156
291	20240313	142800	680442130	2965	2965	2965	2965	376
292	20240313	142700	679327290	2965	2965	2965	2965	0
293	20240313	142600	679327290	2965	2965	2965	2965	1
294	20240313	142500	679324325	2965	2965	2965	2960	1955
295	20240313	142400	673527775	2965	2965	2965	2965	0
296	20240313	142300	673527775	2965	2965	2965	2965	75
297	20240313	142200	673305400	2965	2965	2965	2965	400
298	20240313	142100	672119400	2965	2965	2965	2965	6
299	20240313	142000	672101610	2965	2965	2965	2965	1
300	20240313	141900	672098645	2970	2970	2970	2970	0
301	20240313	141800	672098645	2970	2970	2970	2970	1
302	20240313	141700	672095675	2970	2970	2970	2970	1
303	20240313	141600	672092705	2960	2960	2960	2960	0
304	20240313	141500	672092705	2960	2960	2960	2960	0
305	20240313	141400	672092705	2960	2960	2960	2960	4
306	20240313	141300	672080865	2970	2970	2970	2970	0
307	20240313	141200	672080865	2970	2970	2970	2970	122
308	20240313	141100	671718525	2970	2955	2970	2955	278
309	20240313	141000	670894260	2955	2965	2965	2955	16781
310	20240313	140900	621140595	2965	2965	2965	2965	435
311	20240313	140800	619850820	2960	2960	2960	2960	338
312	20240313	140700	618850340	2960	2960	2960	2960	500
313	20240313	140600	617370340	2950	2950	2950	2950	0
314	20240313	140500	617370340	2950	2950	2950	2950	1000
315	20240313	140400	614420340	2955	2955	2955	2955	105
316	20240313	140300	614110065	2960	2960	2960	2960	0
317	20240313	140200	614110065	2960	2960	2960	2960	4
318	20240313	140100	614098225	2950	2960	2960	2950	200
319	20240313	140000	613507225	2950	2955	2955	2950	3
320	20240313	135900	613498370	2955	2950	2955	2950	569
321	20240313	135800	611819570	2955	2955	2955	2955	400
322	20240313	135700	610637570	2955	2955	2955	2955	80
323	20240313	135600	610401170	2955	2955	2955	2955	163
324	20240313	135500	609919505	2955	2955	2955	2955	0
325	20240313	135400	609919505	2955	2955	2955	2955	30
326	20240313	135300	609830855	2960	2960	2960	2960	47
327	20240313	135200	609691735	2960	2960	2960	2960	0
328	20240313	135100	609691735	2960	2960	2960	2960	0
329	20240313	135000	609691735	2960	2960	2960	2960	686
330	20240313	134900	607661175	2965	2965	2965	2965	337
331	20240313	134800	606661970	2965	2965	2965	2965	50
332	20240313	134700	606513720	2960	2960	2960	2960	0
333	20240313	134600	606513720	2960	2960	2960	2960	0
334	20240313	134500	606513720	2960	2965	2965	2960	529
335	20240313	134400	604947630	2965	2965	2965	2965	0
336	20240313	134300	604947630	2965	2965	2965	2965	1135
337	20240313	134200	601582355	2970	2970	2970	2970	5
338	20240313	134100	601567505	2980	2980	2980	2980	0
339	20240313	134000	601567505	2980	2975	2980	2975	847
340	20240313	133900	599044710	2965	2965	2965	2965	4
341	20240313	133800	599032850	2975	2975	2975	2975	0
342	20240313	133700	599032850	2975	2975	2975	2975	0
343	20240313	133600	599032850	2975	2955	2975	2955	112
344	20240313	133500	598700765	2950	2970	2980	2950	1902
345	20240313	133400	593077850	2975	2960	2975	2960	1085
346	20240313	133300	589865955	2960	2960	2960	2960	583
347	20240313	133200	588140275	2960	2960	2960	2960	6
348	20240313	133100	588122515	2970	2960	2970	2960	156
349	20240313	133000	587659685	2955	2950	2955	2950	18
350	20240313	132900	587606510	2960	2965	2970	2960	501
351	20240313	132800	586119390	2965	2945	2965	2945	582
352	20240313	132700	584405380	2960	2960	2960	2960	500
353	20240313	132600	582925380	2960	2945	2960	2945	2644
354	20240313	132500	575125785	2945	2950	2950	2945	1190
355	20240313	132400	571615375	2950	2950	2950	2950	0
356	20240313	132300	571615375	2950	2950	2950	2945	918
357	20240313	132200	568907550	2950	2950	2950	2950	0
358	20240313	132100	568907550	2950	2950	2950	2950	1
359	20240313	132000	568904600	2960	2960	2960	2950	31
360	20240313	131900	568812850	2955	2950	2955	2950	2
361	20240313	131800	568806945	2960	2960	2960	2960	32
362	20240313	131700	568712225	2945	2945	2945	2945	1
363	20240313	131600	568709280	2945	2950	2950	2945	6
364	20240313	131500	568691605	2950	2950	2950	2950	800
365	20240313	131400	566331605	2950	2950	2950	2950	487
366	20240313	131300	564894955	2950	2950	2950	2950	0
367	20240313	131200	564894955	2950	2955	2955	2950	4558
368	20240313	131100	551443170	2960	2955	2960	2955	306
369	20240313	131000	550538930	2955	2955	2955	2955	121
370	20240313	130900	550181375	2955	2955	2955	2955	0
371	20240313	130800	550181375	2955	2960	2965	2955	3320
372	20240313	130700	540364370	2965	2965	2965	2965	1679
373	20240313	130600	535386135	2955	2955	2955	2955	0
374	20240313	130500	535386135	2955	2960	2960	2955	155
375	20240313	130400	534927935	2965	2965	2965	2965	0
376	20240313	130300	534927935	2965	2960	2965	2960	897
377	20240313	130200	532268335	2960	2960	2960	2960	60
378	20240313	130100	532090735	2960	2960	2960	2960	220
379	20240313	130000	531439535	2960	2960	2960	2960	1
380	20240313	125900	531436575	2960	2960	2960	2960	135
381	20240313	125800	531036975	2960	2960	2960	2960	140
382	20240313	125700	530622575	2960	2960	2960	2960	197
383	20240313	125600	530039455	2955	2955	2955	2955	160
384	20240313	125500	529566655	2965	2965	2965	2965	30
385	20240313	125400	529477705	2950	2955	2965	2950	972
386	20240313	125300	526607385	2950	2955	2955	2950	3000
387	20240313	125200	517753555	2955	2955	2955	2955	0
388	20240313	125100	517753555	2955	2955	2955	2955	10
389	20240313	125000	517724005	2955	2955	2955	2955	0
390	20240313	124900	517724005	2955	2955	2955	2955	5
391	20240313	124800	517709230	2960	2960	2965	2960	2234
392	20240313	124700	511096470	2965	2965	2965	2965	0
393	20240313	124600	511096470	2965	2965	2965	2965	20
394	20240313	124500	511037170	2955	2955	2955	2955	0
395	20240313	124400	511037170	2955	2955	2955	2955	512
396	20240313	124300	509524210	2955	2955	2955	2955	0
397	20240313	124200	509524210	2955	2955	2955	2955	0
398	20240313	124100	509524210	2955	2970	2970	2955	69
399	20240313	124000	509320220	2970	2960	2970	2960	6
400	20240313	123900	509302420	2960	2960	2960	2960	8
401	20240313	123800	509278740	2955	2960	2965	2955	3978
402	20240313	123700	497502060	2960	2945	2960	2945	1817
403	20240313	123600	492150875	2945	2975	2975	2945	20344
404	20240313	123500	432020195	2985	2985	2985	2985	0
405	20240313	123400	432020195	2985	2985	2985	2985	220
406	20240313	123300	431363495	2985	2985	2985	2985	5
407	20240313	123200	431348570	2985	2985	2985	2985	1
408	20240313	123100	431345585	2970	2970	2970	2970	0
409	20240313	123000	431345585	2970	2970	2970	2970	2807
410	20240313	122900	423008795	2975	2975	2975	2975	280
411	20240313	122800	422175795	2985	2985	2985	2985	0
412	20240313	122700	422175795	2985	2985	2985	2985	9
413	20240313	122600	422148930	2985	2985	2985	2985	45
414	20240313	122500	422014605	2970	2970	2970	2970	0
415	20240313	122400	422014605	2970	2975	2980	2970	262
416	20240313	122300	421234765	2975	2975	2975	2975	0
417	20240313	122200	421234765	2975	2975	2975	2975	2
418	20240313	122100	421228815	2975	2980	2980	2975	2216
419	20240313	122000	414635800	2980	2990	2990	2980	36
420	20240313	121900	414528170	2990	2990	2990	2990	649
421	20240313	121800	412587660	2990	2980	2990	2975	528
422	20240313	121700	411016270	2975	2975	2975	2975	0
423	20240313	121600	411016270	2975	2975	2975	2975	0
424	20240313	121500	411016270	2975	2975	2975	2975	0
425	20240313	121400	411016270	2975	2975	2975	2975	0
426	20240313	121300	411016270	2975	2975	2975	2975	0
427	20240313	121200	411016270	2975	2980	2980	2975	672
428	20240313	121100	409016905	2990	2985	2990	2985	1009
429	20240313	121000	406005020	2980	2980	2980	2980	0
430	20240313	120900	406005020	2980	2980	2980	2980	1
431	20240313	120800	406002040	2975	2975	2975	2975	50
432	20240313	120700	405853290	2975	2975	2975	2975	1
433	20240313	120600	405850315	2990	2990	2990	2975	29
434	20240313	120500	405763620	2975	2990	2990	2975	154
435	20240313	120400	405304585	2985	2985	2985	2985	2617
436	20240313	120300	397492840	2985	2985	2985	2985	0
437	20240313	120200	397492840	2985	2990	2990	2985	4
438	20240313	120100	397480885	2990	2990	2990	2990	6
439	20240313	120000	397462945	2990	2990	2990	2990	0
440	20240313	115900	397462945	2990	2990	2990	2990	4
441	20240313	115800	397450985	2990	2990	2990	2990	15
442	20240313	115700	397406135	2985	2985	2985	2985	1002
443	20240313	115600	394415165	2985	2980	2985	2980	2335
444	20240313	115500	387456765	2980	2985	2985	2980	308
445	20240313	115400	386538865	2985	2985	2985	2985	21
446	20240313	115300	386476180	2985	2985	2985	2985	30
447	20240313	115200	386386630	2985	2985	2985	2985	30
448	20240313	115100	386297080	2985	2985	2985	2985	70
449	20240313	115000	386088130	2985	2985	2985	2985	100
450	20240313	114900	385789630	2985	2980	2985	2980	2
451	20240313	114800	385783665	2985	2985	2985	2985	18
452	20240313	114700	385729935	2975	2975	2975	2975	21
453	20240313	114600	385667460	2975	2975	2975	2975	0
454	20240313	114500	385667460	2975	2975	2975	2975	40
455	20240313	114400	385548460	2975	2975	2975	2975	0
456	20240313	114300	385548460	2975	2975	2975	2975	13
457	20240313	114200	385509785	2975	2975	2975	2975	1487
458	20240313	114100	381085960	2980	2980	2980	2980	1
459	20240313	114000	381082980	2975	2975	2975	2975	5
460	20240313	113900	381068105	2970	2990	2990	2970	14481
461	20240313	113800	337986795	2990	2990	2990	2990	0
462	20240313	113700	337986795	2990	2990	2990	2990	0
463	20240313	113600	337986795	2990	2990	2990	2990	0
464	20240313	113500	337986795	2990	2990	2990	2990	225
465	20240313	113400	337314045	2985	2985	2985	2985	0
466	20240313	113300	337314045	2985	2985	2985	2985	600
467	20240313	113200	335523045	2985	2985	2985	2985	0
468	20240313	113100	335523045	2985	2985	2985	2985	633
469	20240313	113000	333633540	2990	2990	2990	2990	13
470	20240313	112900	333594670	2990	2990	2990	2990	1025
471	20240313	112800	330529920	2985	2985	2985	2985	8
472	20240313	112700	330506040	2985	2990	2990	2985	121
473	20240313	112600	330144355	2990	2990	2990	2990	0
474	20240313	112500	330144355	2990	2990	2990	2990	0
475	20240313	112400	330144355	2990	2990	2990	2990	0
476	20240313	112300	330144355	2990	2990	2990	2990	0
477	20240313	112200	330144355	2990	2990	2990	2990	0
478	20240313	112100	330144355	2990	2990	2990	2990	50
479	20240313	112000	329994855	2990	2990	2990	2990	0
480	20240313	111900	329994855	2990	2990	2990	2990	0
481	20240313	111800	329994855	2990	2985	2990	2985	525
482	20240313	111700	328425230	2980	2980	2980	2980	0
483	20240313	111600	328425230	2980	2980	2980	2980	0
484	20240313	111500	328425230	2980	2980	2980	2980	0
485	20240313	111400	328425230	2980	2985	2985	2980	506
486	20240313	111300	326914830	2990	2995	2995	2990	4309
487	20240313	111200	314013120	3000	3000	3000	3000	0
488	20240313	111100	314013120	3000	3000	3000	3000	0
489	20240313	111000	314013120	3000	3000	3000	3000	204
490	20240313	110900	313401120	3005	3005	3005	3005	34
491	20240313	110800	313298950	3000	3000	3000	3000	50
492	20240313	110700	313148950	3005	3005	3005	3005	0
493	20240313	110600	313148950	3005	3005	3005	3005	290
494	20240313	110500	312277500	3005	3005	3005	3005	100
495	20240313	110400	311977000	3005	3005	3005	3005	0
496	20240313	110300	311977000	3005	3005	3005	3005	10
497	20240313	110200	311946950	3005	3005	3005	3005	0
498	20240313	110100	311946950	3005	3000	3005	2995	2097
499	20240313	110000	305655780	3005	3005	3005	3005	34
500	20240313	105900	305553610	3005	3005	3005	3005	6
501	20240313	105800	305535580	3010	3010	3010	3010	10
502	20240313	105700	305505480	3010	3000	3010	3000	9
503	20240313	105600	305478470	3000	3000	3000	3000	0
504	20240313	105500	305478470	3000	3000	3000	3000	0
505	20240313	105400	305478470	3000	3000	3000	3000	100
506	20240313	105300	305178470	3015	3015	3015	3015	0
507	20240313	105200	305178470	3015	3015	3015	3015	0
508	20240313	105100	305178470	3015	3015	3015	3015	0
509	20240313	105000	305178470	3015	3015	3015	3015	0
510	20240313	104900	305178470	3015	3015	3015	3015	2
511	20240313	104800	305172440	2995	2995	2995	2995	0
512	20240313	104700	305172440	2995	3015	3015	2995	1055
513	20240313	104600	302011295	3015	3000	3015	3000	2
514	20240313	104500	302005280	3010	3010	3010	3010	52
515	20240313	104400	301848760	3010	3010	3010	3010	0
516	20240313	104300	301848760	3010	3005	3010	2995	1576
517	20240313	104200	297120875	3005	3005	3005	3005	0
518	20240313	104100	297120875	3005	3010	3010	3005	120
519	20240313	104000	296759775	3005	3005	3005	3005	0
520	20240313	103900	296759775	3005	3005	3005	3005	336
521	20240313	103800	295750095	3005	3005	3005	3005	257
522	20240313	103700	294977810	3005	3005	3005	3005	0
523	20240313	103600	294977810	3005	3010	3010	3005	3983
524	20240313	103500	283008845	3010	3010	3010	3010	381
525	20240313	103400	281862035	3010	3010	3010	3010	776
526	20240313	103300	279526275	3010	3010	3010	3010	355
527	20240313	103200	278457725	3010	3010	3010	3010	99
528	20240313	103100	278159735	3010	3010	3010	3010	0
529	20240313	103000	278159735	3010	3010	3010	3010	1125
530	20240313	102900	274773485	3015	3010	3015	3010	391
531	20240313	102800	273596555	3010	3010	3010	3010	4
532	20240313	102700	273584515	3010	3010	3010	3010	0
533	20240313	102600	273584515	3010	3010	3010	3010	0
534	20240313	102500	273584515	3010	3010	3010	3010	30
535	20240313	102400	273494215	3010	3010	3015	3010	208
536	20240313	102300	272867595	3015	3015	3015	3015	673
537	20240313	102200	270838500	3015	3015	3015	3015	409
538	20240313	102100	269605365	3015	3005	3015	3005	33
539	20240313	102000	269506090	3010	3010	3010	3010	32
540	20240313	101900	269409770	3010	3010	3010	3010	739
541	20240313	101800	267185380	3010	3010	3010	3010	349
542	20240313	101700	266134890	3010	3015	3015	3010	160
543	20240313	101600	265652525	3015	3015	3015	3015	1105
544	20240313	101500	262320950	3010	3010	3010	3010	0
545	20240313	101400	262320950	3010	3010	3010	3010	75
546	20240313	101300	262095200	3010	3005	3010	3005	1666
547	20240313	101200	257081370	3005	3005	3005	3005	365
548	20240313	101100	255984545	3005	3005	3005	3005	0
549	20240313	101000	255984545	3005	3010	3010	3005	807
550	20240313	100900	253555605	3010	3010	3010	3010	0
551	20240313	100800	253555605	3010	3010	3010	3010	8
552	20240313	100700	253531525	2995	2995	2995	2995	190
553	20240313	100600	252962475	3010	3000	3010	2990	7707
554	20240313	100500	229815770	3000	3000	3000	3000	1
555	20240313	100400	229812770	2985	2985	2985	2985	0
556	20240313	100300	229812770	2985	3000	3000	2985	54
557	20240313	100200	229651550	2985	2985	2985	2985	0
558	20240313	100100	229651550	2985	2985	2985	2985	898
559	20240313	100000	226971020	3000	3000	3000	3000	0
560	20240313	095900	226971020	3000	3000	3000	3000	0
561	20240313	095800	226971020	3000	3000	3000	3000	20
562	20240313	095700	226911020	2980	2980	2980	2980	0
563	20240313	095600	226911020	2980	2980	2980	2980	20
564	20240313	095500	226851420	2980	2995	2995	2980	8090
565	20240313	095400	202691840	2995	2995	2995	2995	900
566	20240313	095300	199996340	3000	3000	3000	3000	331
567	20240313	095200	199003340	3000	3000	3000	3000	101
568	20240313	095100	198700340	3000	2995	3000	2990	4114
569	20240313	095000	186394365	2995	2995	2995	2995	6
570	20240313	094900	186376395	3000	3000	3000	3000	140
571	20240313	094800	185956395	2995	2995	2995	2995	94
572	20240313	094700	185674865	3000	3000	3000	3000	40
573	20240313	094600	185554865	3000	3000	3000	3000	217
574	20240313	094500	184903865	3000	3000	3000	3000	25
575	20240313	094400	184828865	3000	3000	3000	3000	700
576	20240313	094300	182728865	2990	2990	2990	2990	898
577	20240313	094200	180043845	2990	2990	2990	2990	0
578	20240313	094100	180043845	2990	2990	2990	2990	137
579	20240313	094000	179634215	2990	2995	2995	2990	897
580	20240313	093900	176947735	3005	3005	3005	3005	300
581	20240313	093800	176046235	3005	3005	3005	3005	0
582	20240313	093700	176046235	3005	2995	3005	2995	30
583	20240313	093600	175956265	2995	2995	2995	2995	179
584	20240313	093500	175420160	2995	2995	2995	2995	55
585	20240313	093400	175255435	3005	2995	3005	2995	1212
586	20240313	093300	171619630	2995	3000	3000	2995	897
587	20240313	093200	168931650	2995	2995	2995	2995	1
588	20240313	093100	168928655	3000	2995	3000	2995	2465
589	20240313	093000	161534715	2995	2995	2995	2995	500
590	20240313	092900	160037215	2995	2995	2995	2995	2045
591	20240313	092800	153912440	2990	2985	2990	2985	292
592	20240313	092700	153039615	2985	2985	2985	2985	1
593	20240313	092600	153036630	2985	2985	2985	2985	8
594	20240313	092500	153012750	2985	2975	2985	2975	4127
595	20240313	092400	140709705	2975	2975	2975	2975	755
596	20240313	092300	138463580	2975	2975	2975	2975	1334
597	20240313	092200	134494930	2980	2980	2980	2980	1592
598	20240313	092100	129750770	2980	2975	2980	2975	109
599	20240313	092000	129425955	2975	2980	2980	2975	182
600	20240313	091900	128883900	2975	2970	2975	2970	343
601	20240313	091800	127864685	2975	2975	2975	2975	1
602	20240313	091700	127861710	2970	2970	2970	2970	4359
603	20240313	091600	114915480	2970	2955	2970	2935	5458
604	20240313	091500	98821605	2955	2955	2960	2955	995
605	20240313	091400	95878940	2960	2970	2970	2960	403
606	20240313	091300	94685060	2970	2960	2970	2955	7831
607	20240313	091200	71541295	2960	2970	2970	2960	2847
608	20240313	091100	63106165	2975	2965	2975	2965	439
609	20240313	091000	61803950	2965	2975	2975	2965	1502
610	20240313	090900	57343435	2975	2975	2985	2975	74
611	20240313	090800	57122885	2980	2990	2990	2980	357
612	20240313	090700	56058625	2990	2990	2990	2960	2364
613	20240313	090600	49028145	2995	2990	2995	2990	82
614	20240313	090500	48782775	2965	2985	2985	2965	1820
615	20240313	090400	43374230	2975	3000	3005	2975	2347
616	20240313	090300	36375180	2990	3005	3005	2990	248
617	20240313	090200	35631990	3005	3000	3005	2995	313
618	20240313	090100	34693690	3000	3005	3005	2985	1287
619	20240313	090000	30849125	3025	2965	3025	2965	10391