KissMeData/048870/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	192900	1121011390	2970	2970	2970	2970	5190
3	20240311	192800	1121011390	2970	2970	2970	2970	0
4	20240311	192700	1121011390	2970	2970	2970	2970	0
5	20240311	192600	1121011390	2970	2970	2970	2970	0
6	20240311	192500	1121011390	2970	2970	2970	2970	0
7	20240311	192400	1121011390	2970	2970	2970	2970	0
8	20240311	192300	1121011390	2970	2970	2970	2970	0
9	20240311	192200	1121011390	2970	2970	2970	2970	0
10	20240311	192100	1121011390	2970	2970	2970	2970	0
11	20240311	192000	1121011390	2970	2970	2970	2970	0
12	20240311	191900	1121011390	2970	2970	2970	2970	0
13	20240311	191800	1121011390	2970	2970	2970	2970	0
14	20240311	191700	1121011390	2970	2970	2970	2970	0
15	20240311	191600	1121011390	2970	2970	2970	2970	0
16	20240311	191500	1121011390	2970	2970	2970	2970	0
17	20240311	191400	1121011390	2970	2970	2970	2970	0
18	20240311	191300	1121011390	2970	2970	2970	2970	0
19	20240311	191200	1121011390	2970	2970	2970	2970	0
20	20240311	191100	1121011390	2970	2970	2970	2970	0
21	20240311	191000	1121011390	2970	2970	2970	2970	0
22	20240311	190900	1121011390	2970	2970	2970	2970	0
23	20240311	190800	1121011390	2970	2970	2970	2970	0
24	20240311	190700	1121011390	2970	2970	2970	2970	0
25	20240311	190600	1121011390	2970	2970	2970	2970	0
26	20240311	190500	1121011390	2970	2970	2970	2970	0
27	20240311	190400	1121011390	2970	2970	2970	2970	0
28	20240311	190300	1121011390	2970	2970	2970	2970	0
29	20240311	190200	1121011390	2970	2970	2970	2970	0
30	20240311	190100	1121011390	2970	2970	2970	2970	0
31	20240311	190000	1121011390	2970	2970	2970	2970	0
32	20240311	185900	1121011390	2970	2970	2970	2970	5190
33	20240311	185800	1121011390	2970	2970	2970	2970	0
34	20240311	185700	1121011390	2970	2970	2970	2970	0
35	20240311	185600	1121011390	2970	2970	2970	2970	0
36	20240311	185500	1121011390	2970	2970	2970	2970	0
37	20240311	185400	1121011390	2970	2970	2970	2970	0
38	20240311	185300	1121011390	2970	2970	2970	2970	0
39	20240311	185200	1121011390	2970	2970	2970	2970	0
40	20240311	185100	1121011390	2970	2970	2970	2970	0
41	20240311	185000	1121011390	2970	2970	2970	2970	0
42	20240311	184900	1121011390	2970	2970	2970	2970	0
43	20240311	184800	1121011390	2970	2970	2970	2970	0
44	20240311	184700	1121011390	2970	2970	2970	2970	0
45	20240311	184600	1121011390	2970	2970	2970	2970	0
46	20240311	184500	1121011390	2970	2970	2970	2970	0
47	20240311	184400	1121011390	2970	2970	2970	2970	0
48	20240311	184300	1121011390	2970	2970	2970	2970	0
49	20240311	184200	1121011390	2970	2970	2970	2970	0
50	20240311	184100	1121011390	2970	2970	2970	2970	0
51	20240311	184000	1121011390	2970	2970	2970	2970	0
52	20240311	183900	1121011390	2970	2970	2970	2970	0
53	20240311	183800	1121011390	2970	2970	2970	2970	0
54	20240311	183700	1121011390	2970	2970	2970	2970	0
55	20240311	183600	1121011390	2970	2970	2970	2970	0
56	20240311	183500	1121011390	2970	2970	2970	2970	0
57	20240311	183400	1121011390	2970	2970	2970	2970	0
58	20240311	183300	1121011390	2970	2970	2970	2970	0
59	20240311	183200	1121011390	2970	2970	2970	2970	0
60	20240311	183100	1121011390	2970	2970	2970	2970	0
61	20240311	183000	1121011390	2970	2970	2970	2970	0
62	20240311	182900	1121011390	2970	2970	2970	2970	5190
63	20240311	182800	1121011390	2970	2970	2970	2970	0
64	20240311	182700	1121011390	2970	2970	2970	2970	0
65	20240311	182600	1121011390	2970	2970	2970	2970	0
66	20240311	182500	1121011390	2970	2970	2970	2970	0
67	20240311	182400	1121011390	2970	2970	2970	2970	0
68	20240311	182300	1121011390	2970	2970	2970	2970	0
69	20240311	182200	1121011390	2970	2970	2970	2970	0
70	20240311	182100	1121011390	2970	2970	2970	2970	0
71	20240311	182000	1121011390	2970	2970	2970	2970	0
72	20240311	181900	1121011390	2970	2970	2970	2970	0
73	20240311	181800	1121011390	2970	2970	2970	2970	0
74	20240311	181700	1121011390	2970	2970	2970	2970	0
75	20240311	181600	1121011390	2970	2970	2970	2970	0
76	20240311	181500	1121011390	2970	2970	2970	2970	0
77	20240311	181400	1121011390	2970	2970	2970	2970	0
78	20240311	181300	1121011390	2970	2970	2970	2970	0
79	20240311	181200	1121011390	2970	2970	2970	2970	0
80	20240311	181100	1121011390	2970	2970	2970	2970	0
81	20240311	181000	1121011390	2970	2970	2970	2970	0
82	20240311	180900	1121011390	2970	2970	2970	2970	0
83	20240311	180800	1121011390	2970	2970	2970	2970	0
84	20240311	180700	1121011390	2970	2970	2970	2970	0
85	20240311	180600	1121011390	2970	2970	2970	2970	0
86	20240311	180500	1121011390	2970	2970	2970	2970	0
87	20240311	180400	1121011390	2970	2970	2970	2970	0
88	20240311	180300	1121011390	2970	2970	2970	2970	0
89	20240311	180200	1121011390	2970	2970	2970	2970	0
90	20240311	180100	1121011390	2970	2970	2970	2970	0
91	20240311	180000	1121011390	2970	2970	2970	2970	0
92	20240311	175900	1121011390	2970	2970	2970	2970	5190
93	20240311	175800	1121011390	2970	2970	2970	2970	0
94	20240311	175700	1121011390	2970	2970	2970	2970	0
95	20240311	175600	1121011390	2970	2970	2970	2970	0
96	20240311	175500	1121011390	2970	2970	2970	2970	0
97	20240311	175400	1121011390	2970	2970	2970	2970	0
98	20240311	175300	1121011390	2970	2970	2970	2970	0
99	20240311	175200	1121011390	2970	2970	2970	2970	0
100	20240311	175100	1121011390	2970	2970	2970	2970	0
101	20240311	175000	1121011390	2970	2970	2970	2970	0
102	20240311	174900	1121011390	2970	2970	2970	2970	0
103	20240311	174800	1121011390	2970	2970	2970	2970	0
104	20240311	174700	1121011390	2970	2970	2970	2970	0
105	20240311	174600	1121011390	2970	2970	2970	2970	0
106	20240311	174500	1121011390	2970	2970	2970	2970	0
107	20240311	174400	1121011390	2970	2970	2970	2970	0
108	20240311	174300	1121011390	2970	2970	2970	2970	0
109	20240311	174200	1121011390	2970	2970	2970	2970	0
110	20240311	174100	1121011390	2970	2970	2970	2970	0
111	20240311	174000	1121011390	2970	2970	2970	2970	0
112	20240311	173900	1121011390	2970	2970	2970	2970	0
113	20240311	173800	1121011390	2970	2970	2970	2970	0
114	20240311	173700	1121011390	2970	2970	2970	2970	0
115	20240311	173600	1121011390	2970	2970	2970	2970	0
116	20240311	173500	1121011390	2970	2970	2970	2970	0
117	20240311	173400	1121011390	2970	2970	2970	2970	0
118	20240311	173300	1121011390	2970	2970	2970	2970	0
119	20240311	173200	1121011390	2970	2970	2970	2970	0
120	20240311	173100	1121011390	2970	2970	2970	2970	0
121	20240311	173000	1121011390	2970	2970	2970	2970	0
122	20240311	172900	1121011390	2970	2970	2970	2970	5190
123	20240311	172800	1121011390	2970	2970	2970	2970	0
124	20240311	172700	1121011390	2970	2970	2970	2970	0
125	20240311	172600	1121011390	2970	2970	2970	2970	0
126	20240311	172500	1121011390	2970	2970	2970	2970	0
127	20240311	172400	1121011390	2970	2970	2970	2970	0
128	20240311	172300	1121011390	2970	2970	2970	2970	0
129	20240311	172200	1121011390	2970	2970	2970	2970	0
130	20240311	172100	1121011390	2970	2970	2970	2970	0
131	20240311	172000	1121011390	2970	2970	2970	2970	0
132	20240311	171900	1121011390	2970	2970	2970	2970	0
133	20240311	171800	1121011390	2970	2970	2970	2970	0
134	20240311	171700	1121011390	2970	2970	2970	2970	0
135	20240311	171600	1121011390	2970	2970	2970	2970	0
136	20240311	171500	1121011390	2970	2970	2970	2970	0
137	20240311	171400	1121011390	2970	2970	2970	2970	0
138	20240311	171300	1121011390	2970	2970	2970	2970	0
139	20240311	171200	1121011390	2970	2970	2970	2970	0
140	20240311	171100	1121011390	2970	2970	2970	2970	0
141	20240311	171000	1121011390	2970	2970	2970	2970	0
142	20240311	170900	1121011390	2970	2970	2970	2970	0
143	20240311	170800	1121011390	2970	2970	2970	2970	0
144	20240311	170700	1121011390	2970	2970	2970	2970	0
145	20240311	170600	1121011390	2970	2970	2970	2970	0
146	20240311	170500	1121011390	2970	2970	2970	2970	0
147	20240311	170400	1121011390	2970	2970	2970	2970	0
148	20240311	170300	1121011390	2970	2970	2970	2970	0
149	20240311	170200	1121011390	2970	2970	2970	2970	0
150	20240311	170100	1121011390	2970	2970	2970	2970	0
151	20240311	170000	1121011390	2970	2970	2970	2970	0
152	20240311	165900	1121011390	2970	2970	2970	2970	5190
153	20240311	165800	1121011390	2970	2970	2970	2970	0
154	20240311	165700	1121011390	2970	2970	2970	2970	0
155	20240311	165600	1121011390	2970	2970	2970	2970	0
156	20240311	165500	1121011390	2970	2970	2970	2970	0
157	20240311	165400	1121011390	2970	2970	2970	2970	0
158	20240311	165300	1121011390	2970	2970	2970	2970	0
159	20240311	165200	1121011390	2970	2970	2970	2970	0
160	20240311	165100	1121011390	2970	2970	2970	2970	0
161	20240311	165000	1121011390	2970	2970	2970	2970	0
162	20240311	164900	1121011390	2970	2970	2970	2970	0
163	20240311	164800	1121011390	2970	2970	2970	2970	0
164	20240311	164700	1121011390	2970	2970	2970	2970	0
165	20240311	164600	1121011390	2970	2970	2970	2970	0
166	20240311	164500	1121011390	2970	2970	2970	2970	0
167	20240311	164400	1121011390	2970	2970	2970	2970	0
168	20240311	164300	1121011390	2970	2970	2970	2970	0
169	20240311	164200	1121011390	2970	2970	2970	2970	0
170	20240311	164100	1121011390	2970	2970	2970	2970	0
171	20240311	164000	1121011390	2970	2970	2970	2970	0
172	20240311	163900	1121011390	2970	2970	2970	2970	0
173	20240311	163800	1121011390	2970	2970	2970	2970	0
174	20240311	163700	1121011390	2970	2970	2970	2970	0
175	20240311	163600	1121011390	2970	2970	2970	2970	0
176	20240311	163500	1121011390	2970	2970	2970	2970	0
177	20240311	163400	1121011390	2970	2970	2970	2970	0
178	20240311	163300	1121011390	2970	2970	2970	2970	0
179	20240311	163200	1121011390	2970	2970	2970	2970	0
180	20240311	163100	1121011390	2970	2970	2970	2970	0
181	20240311	163000	1121011390	2970	2970	2970	2970	0
182	20240311	162900	1121011390	2970	2970	2970	2970	5190
183	20240311	162800	1121011390	2970	2970	2970	2970	0
184	20240311	162700	1121011390	2970	2970	2970	2970	0
185	20240311	162600	1121011390	2970	2970	2970	2970	0
186	20240311	162500	1121011390	2970	2970	2970	2970	0
187	20240311	162400	1121011390	2970	2970	2970	2970	0
188	20240311	162300	1121011390	2970	2970	2970	2970	0
189	20240311	162200	1121011390	2970	2970	2970	2970	0
190	20240311	162100	1121011390	2970	2970	2970	2970	0
191	20240311	162000	1121011390	2970	2970	2970	2970	0
192	20240311	161900	1121011390	2970	2970	2970	2970	0
193	20240311	161800	1121011390	2970	2970	2970	2970	0
194	20240311	161700	1121011390	2970	2970	2970	2970	0
195	20240311	161600	1121011390	2970	2970	2970	2970	0
196	20240311	161500	1121011390	2970	2970	2970	2970	0
197	20240311	161400	1121011390	2970	2970	2970	2970	0
198	20240311	161300	1121011390	2970	2970	2970	2970	0
199	20240311	161200	1121011390	2970	2970	2970	2970	0
200	20240311	161100	1121011390	2970	2970	2970	2970	0
201	20240311	161000	1121011390	2970	2970	2970	2970	0
202	20240311	160900	1121011390	2970	2970	2970	2970	0
203	20240311	160800	1121011390	2970	2970	2970	2970	0
204	20240311	160700	1121011390	2970	2970	2970	2970	0
205	20240311	160600	1121011390	2970	2970	2970	2970	0
206	20240311	160500	1121011390	2970	2970	2970	2970	0
207	20240311	160400	1121011390	2970	2970	2970	2970	0
208	20240311	160300	1121011390	2970	2970	2970	2970	0
209	20240311	160200	1121011390	2970	2970	2970	2970	0
210	20240311	160100	1121011390	2970	2970	2970	2970	0
211	20240311	160000	1121011390	2970	2970	2970	2970	0
212	20240311	155900	1121011390	2970	2970	2970	2970	5190
213	20240311	155800	1121011390	2970	2970	2970	2970	0
214	20240311	155700	1121011390	2970	2970	2970	2970	0
215	20240311	155600	1121011390	2970	2970	2970	2970	0
216	20240311	155500	1121011390	2970	2970	2970	2970	0
217	20240311	155400	1121011390	2970	2970	2970	2970	0
218	20240311	155300	1121011390	2970	2970	2970	2970	0
219	20240311	155200	1121011390	2970	2970	2970	2970	0
220	20240311	155100	1121011390	2970	2970	2970	2970	0
221	20240311	155000	1121011390	2970	2970	2970	2970	0
222	20240311	154900	1121011390	2970	2970	2970	2970	0
223	20240311	154800	1121011390	2970	2970	2970	2970	0
224	20240311	154700	1121011390	2970	2970	2970	2970	0
225	20240311	154600	1121011390	2970	2970	2970	2970	0
226	20240311	154500	1121011390	2970	2970	2970	2970	0
227	20240311	154400	1121011390	2970	2970	2970	2970	0
228	20240311	154300	1121011390	2970	2970	2970	2970	0
229	20240311	154200	1121011390	2970	2970	2970	2970	0
230	20240311	154100	1121011390	2970	2970	2970	2970	0
231	20240311	154000	1121011390	2970	2970	2970	2970	0
232	20240311	153900	1121011390	2970	2970	2970	2970	0
233	20240311	153800	1121011390	2970	2970	2970	2970	0
234	20240311	153700	1121011390	2970	2970	2970	2970	0
235	20240311	153600	1121011390	2970	2970	2970	2970	0
236	20240311	153500	1121011390	2970	2970	2970	2970	0
237	20240311	153400	1121011390	2970	2970	2970	2970	0
238	20240311	153300	1121011390	2970	2970	2970	2970	0
239	20240311	153200	1121011390	2970	2970	2970	2970	0
240	20240311	153100	1121011390	2970	2970	2970	2970	0
241	20240311	153000	1121011390	2970	2970	2970	2970	5190
242	20240311	152900	1105597090	2970	2970	2970	2970	0
243	20240311	152800	1105597090	2970	2970	2970	2970	0
244	20240311	152700	1105597090	2970	2970	2970	2970	0
245	20240311	152600	1105597090	2970	2970	2970	2970	0
246	20240311	152500	1105597090	2970	2970	2970	2970	0
247	20240311	152400	1105597090	2970	2970	2970	2970	0
248	20240311	152300	1105597090	2970	2970	2970	2970	0
249	20240311	152200	1105597090	2970	2970	2970	2970	0
250	20240311	152100	1105597090	2970	2970	2970	2970	0
251	20240311	152000	1105597090	2970	2970	2970	2970	0
252	20240311	151900	1105597090	2970	2975	2975	2970	4446
253	20240311	151800	1092390200	2970	2980	2980	2970	2159
254	20240311	151700	1085970190	2980	2975	2980	2975	1675
255	20240311	151600	1080982345	2975	2970	2985	2970	1147
256	20240311	151500	1077573630	2975	2980	2980	2975	1710
257	20240311	151400	1072486210	2980	2980	2980	2980	54
258	20240311	151300	1072325290	2980	2980	2980	2980	500
259	20240311	151200	1070835290	2985	2985	2985	2985	112
260	20240311	151100	1070500970	2985	2985	2985	2980	1347
261	20240311	151000	1066485170	2985	2990	2990	2985	1220
262	20240311	150900	1062840620	3000	3000	3000	3000	0
263	20240311	150800	1062840620	3000	2995	3000	2995	1116
264	20240311	150700	1059498095	2995	2995	2995	2995	590
265	20240311	150600	1057731045	3000	3000	3000	3000	40
266	20240311	150500	1057611045	3000	3000	3000	3000	100
267	20240311	150400	1057311045	3000	3000	3000	3000	4
268	20240311	150300	1057299045	2995	2995	2995	2990	751
269	20240311	150200	1055050300	2995	2985	2995	2985	1302
270	20240311	150100	1051161215	2990	2990	2990	2990	137
271	20240311	150000	1050751585	2990	2990	2990	2990	23
272	20240311	145900	1050682815	2990	2990	2990	2990	300
273	20240311	145800	1049785815	2990	2990	2990	2990	20
274	20240311	145700	1049726015	2990	2990	2990	2990	0
275	20240311	145600	1049726015	2990	2990	2990	2990	0
276	20240311	145500	1049726015	2990	2990	2990	2990	31
277	20240311	145400	1049633325	2990	2985	2990	2985	29
278	20240311	145300	1049546715	2985	2985	2985	2985	0
279	20240311	145200	1049546715	2985	2985	2985	2985	600
280	20240311	145100	1047755715	2990	2990	2990	2990	245
281	20240311	145000	1047023165	2990	2980	2990	2980	1030
282	20240311	144900	1043948525	2985	2985	2990	2980	515
283	20240311	144800	1042411240	2990	2990	2990	2990	0
284	20240311	144700	1042411240	2990	2980	2990	2980	37
285	20240311	144600	1042300970	2985	2985	2985	2980	1402
286	20240311	144500	1038117000	2985	2985	2985	2985	115
287	20240311	144400	1037773725	2995	2995	2995	2995	0
288	20240311	144300	1037773725	2995	2995	2995	2995	100
289	20240311	144200	1037474225	2995	2995	2995	2995	0
290	20240311	144100	1037474225	2995	2995	2995	2995	1
291	20240311	144000	1037471230	2980	2980	2980	2980	0
292	20240311	143900	1037471230	2980	2990	2990	2980	384
293	20240311	143800	1036324975	2995	2990	2995	2990	47
294	20240311	143700	1036184400	2990	2990	2990	2990	0
295	20240311	143600	1036184400	2990	2990	2990	2990	57
296	20240311	143500	1036013970	2990	2990	2990	2990	967
297	20240311	143400	1033122640	2980	2990	2990	2980	18
298	20240311	143300	1033068875	2990	2990	2990	2990	1
299	20240311	143200	1033065885	2980	2990	2990	2980	7
300	20240311	143100	1033045015	2980	2980	2980	2980	0
301	20240311	143000	1033045015	2980	2980	2980	2980	6
302	20240311	142900	1033027135	2990	2980	2990	2980	18
303	20240311	142800	1032973395	2990	2990	2990	2990	11
304	20240311	142700	1032940505	2985	2990	2990	2985	17
305	20240311	142600	1032889755	2980	2980	2980	2980	8
306	20240311	142500	1032865915	2985	2985	2990	2985	100
307	20240311	142400	1032567370	2985	2995	2995	2985	52
308	20240311	142300	1032411720	2995	2995	2995	2995	0
309	20240311	142200	1032411720	2995	2995	2995	2995	1
310	20240311	142100	1032408725	2980	2985	2985	2980	55
311	20240311	142000	1032244745	2985	2985	2985	2985	463
312	20240311	141900	1030862690	2985	2985	2985	2985	444
313	20240311	141800	1029537350	2985	2985	2985	2985	0
314	20240311	141700	1029537350	2985	2985	2985	2985	28
315	20240311	141600	1029453770	2985	2985	2985	2985	3
316	20240311	141500	1029444815	2980	2980	2980	2980	24
317	20240311	141400	1029373295	2985	2980	2985	2980	1138
318	20240311	141300	1025977040	2985	2985	2985	2985	8
319	20240311	141200	1025953160	2985	2985	2990	2985	225
320	20240311	141100	1025281530	2985	2985	2985	2980	1444
321	20240311	141000	1020971435	2985	2985	2985	2985	0
322	20240311	140900	1020971435	2985	2975	2985	2975	9
323	20240311	140800	1020944650	2975	2980	2985	2975	59
324	20240311	140700	1020768920	2985	2985	2985	2985	0
325	20240311	140600	1020768920	2985	2985	2985	2985	241
326	20240311	140500	1020049535	2990	2985	2990	2985	27
327	20240311	140400	1019968810	2985	2995	2995	2985	30
328	20240311	140300	1019878970	2985	2985	2985	2985	6
329	20240311	140200	1019861060	2995	2995	2995	2995	0
330	20240311	140100	1019861060	2995	2995	2995	2995	0
331	20240311	140000	1019861060	2995	2995	2995	2995	5
332	20240311	135900	1019846085	2980	2980	2980	2980	0
333	20240311	135800	1019846085	2980	2995	2995	2980	345
334	20240311	135700	1018817735	2990	2990	2990	2990	200
335	20240311	135600	1018219735	2995	2995	2995	2995	0
336	20240311	135500	1018219735	2995	2980	2995	2980	3149
337	20240311	135400	1008832550	2980	2975	2980	2975	202
338	20240311	135300	1008230600	2980	2980	2980	2980	0
339	20240311	135200	1008230600	2980	2980	2980	2980	0
340	20240311	135100	1008230600	2980	2980	2980	2980	171
341	20240311	135000	1007721020	2975	2975	2975	2975	0
342	20240311	134900	1007721020	2975	2975	2975	2975	0
343	20240311	134800	1007721020	2975	2975	2975	2975	0
344	20240311	134700	1007721020	2975	2975	2975	2975	0
345	20240311	134600	1007721020	2975	2975	2975	2975	0
346	20240311	134500	1007721020	2975	2975	2975	2975	0
347	20240311	134400	1007721020	2975	2975	2975	2975	934
348	20240311	134300	1004942370	2985	2985	2985	2985	0
349	20240311	134200	1004942370	2985	2985	2985	2985	0
350	20240311	134100	1004942370	2985	2980	2985	2980	109
351	20240311	134000	1004617505	2975	2975	2975	2975	0
352	20240311	133900	1004617505	2975	2975	2975	2975	100
353	20240311	133800	1004320005	2975	2975	2975	2975	476
354	20240311	133700	1002903905	2985	2985	2985	2975	401
355	20240311	133600	1001709920	2985	2980	2985	2980	728
356	20240311	133500	999540460	2965	2985	2985	2965	10000
357	20240311	133400	969784510	2990	2990	2990	2990	1592
358	20240311	133300	965024430	2995	2995	2995	2995	21
359	20240311	133200	964961535	2995	2995	2995	2995	18
360	20240311	133100	964907625	2995	2995	2995	2995	1
361	20240311	133000	964904630	2995	2995	2995	2995	1
362	20240311	132900	964901635	2990	2995	2995	2990	17
363	20240311	132800	964850770	2995	2995	2995	2995	18
364	20240311	132700	964796860	2990	2995	2995	2990	200
365	20240311	132600	964198360	2995	2995	2995	2995	70
366	20240311	132500	963988710	2990	2990	2990	2990	18
367	20240311	132400	963934890	2995	2995	2995	2995	0
368	20240311	132300	963934890	2995	2995	2995	2995	0
369	20240311	132200	963934890	2995	2995	2995	2995	4
370	20240311	132100	963922910	2995	2995	2995	2995	0
371	20240311	132000	963922910	2995	2995	2995	2995	5
372	20240311	131900	963907935	2995	2995	2995	2995	3
373	20240311	131800	963898950	2990	2990	2990	2990	0
374	20240311	131700	963898950	2990	2990	2990	2990	100
375	20240311	131600	963599950	2995	2995	2995	2995	0
376	20240311	131500	963599950	2995	2995	2995	2995	0
377	20240311	131400	963599950	2995	2995	2995	2995	0
378	20240311	131300	963599950	2995	2990	3010	2980	1718
379	20240311	131200	958478445	2985	2985	2985	2985	0
380	20240311	131100	958478445	2985	3005	3005	2985	46
381	20240311	131000	958340850	2995	2990	2995	2990	1265
382	20240311	130900	954552180	3010	3010	3010	3010	0
383	20240311	130800	954552180	3010	3005	3010	2985	7028
384	20240311	130700	933498135	3005	3005	3005	3005	8
385	20240311	130600	933474095	3010	3010	3010	3010	993
386	20240311	130500	930485165	3015	3015	3015	3015	0
387	20240311	130400	930485165	3015	3015	3015	3015	21
388	20240311	130300	930421850	3010	3010	3010	3010	0
389	20240311	130200	930421850	3010	3010	3010	3010	30
390	20240311	130100	930331550	3010	3010	3010	3010	0
391	20240311	130000	930331550	3010	3010	3010	3010	0
392	20240311	125900	930331550	3010	3015	3015	3010	1835
393	20240311	125800	924799665	3030	3030	3030	3020	4528
394	20240311	125700	911124825	3030	3030	3030	3030	0
395	20240311	125600	911124825	3030	3025	3030	3025	544
396	20240311	125500	909477055	3020	3025	3025	3020	231
397	20240311	125400	908779430	3025	3030	3030	3025	183
398	20240311	125300	908225085	3030	3030	3030	3030	0
399	20240311	125200	908225085	3030	3030	3030	3030	0
400	20240311	125100	908225085	3030	3025	3030	3025	501
401	20240311	125000	906709435	3025	3025	3025	3025	24
402	20240311	124900	906636835	3025	3015	3025	3010	1578
403	20240311	124800	901872380	3030	3025	3030	3025	100
404	20240311	124700	901569665	3030	3000	3030	3000	1562
405	20240311	124600	896863430	3000	3000	3000	3000	3
406	20240311	124500	896854430	3000	3000	3000	3000	16
407	20240311	124400	896806430	3000	3000	3000	3000	0
408	20240311	124300	896806430	3000	3000	3000	3000	147
409	20240311	124200	896365430	3000	3000	3000	3000	12
410	20240311	124100	896329430	3000	3000	3000	3000	652
411	20240311	124000	894373430	3000	3000	3000	3000	0
412	20240311	123900	894373430	3000	3000	3000	3000	0
413	20240311	123800	894373430	3000	3000	3000	3000	3
414	20240311	123700	894364430	2995	2995	2995	2995	0
415	20240311	123600	894364430	2995	3005	3005	2995	110
416	20240311	123500	894034880	3005	3005	3005	3005	1498
417	20240311	123400	889533390	3005	3005	3005	3005	700
418	20240311	123300	887429890	3005	3005	3005	3005	15
419	20240311	123200	887384815	2995	3005	3005	2995	14
420	20240311	123100	887342795	3000	3000	3000	3000	2
421	20240311	123000	887336795	3005	3005	3005	3005	1
422	20240311	122900	887333790	3005	3000	3005	2995	144
423	20240311	122800	886901810	3000	3000	3000	3000	0
424	20240311	122700	886901810	3000	3000	3000	3000	100
425	20240311	122600	886601810	3000	3000	3000	3000	0
426	20240311	122500	886601810	3000	3000	3010	3000	261
427	20240311	122400	885818700	3010	3000	3010	3000	391
428	20240311	122300	884645570	3010	3010	3010	3010	0
429	20240311	122200	884645570	3010	3000	3010	3000	200
430	20240311	122100	884045000	3005	3000	3005	3000	114
431	20240311	122000	883702930	3000	3000	3000	3000	170
432	20240311	121900	883192930	3010	3010	3010	3010	0
433	20240311	121800	883192930	3010	3000	3010	3000	22
434	20240311	121700	883126920	3000	3000	3000	3000	1625
435	20240311	121600	878251920	3000	3005	3010	3000	341
436	20240311	121500	877228710	3010	3010	3010	3010	82
437	20240311	121400	876981890	3000	3010	3010	3000	66
438	20240311	121300	876783830	3010	3010	3010	3010	0
439	20240311	121200	876783830	3010	3010	3010	3010	0
440	20240311	121100	876783830	3010	3010	3010	3010	20
441	20240311	121000	876723630	3010	3010	3010	3010	0
442	20240311	120900	876723630	3010	3005	3010	3000	1527
443	20240311	120800	872140625	3005	3005	3005	3005	0
444	20240311	120700	872140625	3005	3005	3005	3005	0
445	20240311	120600	872140625	3005	3005	3005	3005	0
446	20240311	120500	872140625	3005	3005	3005	3005	1
447	20240311	120400	872137620	3010	3010	3010	3010	0
448	20240311	120300	872137620	3010	3005	3010	3005	140
449	20240311	120200	871716225	3010	3010	3010	3010	10
450	20240311	120100	871686125	3000	3000	3000	3000	0
451	20240311	120000	871686125	3000	3005	3005	3000	600
452	20240311	115900	869885545	3010	3010	3010	3010	0
453	20240311	115800	869885545	3010	3010	3010	3010	10
454	20240311	115700	869855445	3010	3010	3010	3010	20
455	20240311	115600	869795245	3010	3010	3010	3010	0
456	20240311	115500	869795245	3010	3010	3010	3010	60
457	20240311	115400	869614645	3005	3005	3005	3005	0
458	20240311	115300	869614645	3005	3005	3005	3005	250
459	20240311	115200	868863395	3010	3010	3010	3010	5
460	20240311	115100	868848345	3005	3005	3005	3005	5
461	20240311	115000	868833320	3005	3020	3020	3005	13
462	20240311	114900	868794240	3005	3010	3010	3005	125
463	20240311	114800	868418560	3015	3025	3025	3015	8356
464	20240311	114700	843225120	3025	3025	3025	3025	66
465	20240311	114600	843025470	3025	3025	3025	3025	0
466	20240311	114500	843025470	3025	3015	3025	3015	1110
467	20240311	114400	839678765	3015	3015	3015	3015	0
468	20240311	114300	839678765	3015	3015	3015	3015	0
469	20240311	114200	839678765	3015	3015	3020	3015	14
470	20240311	114100	839636550	3015	3015	3015	3015	28
471	20240311	114000	839552130	3020	3020	3020	3020	756
472	20240311	113900	837269010	3020	3020	3020	3020	23
473	20240311	113800	837199550	3020	3020	3020	3020	91
474	20240311	113700	836924730	3020	3020	3030	3020	538
475	20240311	113600	835299960	3030	3030	3030	3030	0
476	20240311	113500	835299960	3030	3030	3030	3030	0
477	20240311	113400	835299960	3030	3030	3030	3030	3
478	20240311	113300	835290870	3025	3025	3025	3025	1
479	20240311	113200	835287845	3030	3030	3030	3030	5
480	20240311	113100	835272695	3020	3020	3020	3020	0
481	20240311	113000	835272695	3020	3020	3020	3020	500
482	20240311	112900	833762695	3015	3015	3015	3015	12
483	20240311	112800	833726515	3030	3020	3030	3015	6292
484	20240311	112700	814690865	3010	3010	3010	3010	535
485	20240311	112600	813080515	3015	3015	3015	3015	204
486	20240311	112500	812465455	3005	3005	3005	3005	500
487	20240311	112400	810962955	3005	3020	3020	3005	219
488	20240311	112300	810301845	3020	3020	3020	3020	0
489	20240311	112200	810301845	3020	3010	3020	3000	4123
490	20240311	112100	797873525	3005	2990	3005	2990	2667
491	20240311	112000	789883360	2990	2990	2990	2990	0
492	20240311	111900	789883360	2990	2990	2990	2990	242
493	20240311	111800	789159780	2990	2985	2990	2985	36
494	20240311	111700	789052230	3000	2995	3000	2995	1500
495	20240311	111600	784552435	2995	2980	2995	2980	1641
496	20240311	111500	779650800	2990	2975	2990	2975	2005
497	20240311	111400	773674175	2975	2970	2975	2965	1817
498	20240311	111300	768285160	2970	2970	2970	2970	0
499	20240311	111200	768285160	2970	2970	2970	2970	0
500	20240311	111100	768285160	2970	2970	2970	2970	200
501	20240311	111000	767691160	2965	2965	2965	2965	0
502	20240311	110900	767691160	2965	2970	2970	2965	250
503	20240311	110800	766948970	2970	2970	2970	2970	0
504	20240311	110700	766948970	2970	2965	2970	2965	20
505	20240311	110600	766889610	2965	2965	2965	2965	0
506	20240311	110500	766889610	2965	2965	2965	2965	0
507	20240311	110400	766889610	2965	2975	2975	2965	10
508	20240311	110300	766859870	2970	2970	2970	2970	6
509	20240311	110200	766842050	2970	2970	2970	2970	0
510	20240311	110100	766842050	2970	2975	2975	2970	3881
511	20240311	110000	755302875	2980	2980	2980	2980	131
512	20240311	105900	754912495	2980	2980	2980	2980	60
513	20240311	105800	754733695	2990	2980	2990	2980	25
514	20240311	105700	754659100	2980	2980	2990	2980	37
515	20240311	105600	754548690	2980	2980	2980	2980	85
516	20240311	105500	754295390	2990	2980	2990	2980	11
517	20240311	105400	754262545	2990	2980	2990	2980	73
518	20240311	105300	754044570	2985	2980	2985	2980	40
519	20240311	105200	753925175	2975	2980	2985	2975	556
520	20240311	105100	752269935	2980	2975	2980	2975	402
521	20240311	105000	751071985	2980	2990	2995	2970	2602
522	20240311	104900	743307465	2990	2990	3005	2990	1713
523	20240311	104800	738168845	3000	3000	3000	3000	186
524	20240311	104700	737610845	3000	3000	3000	3000	1008
525	20240311	104600	734586845	2990	3000	3000	2990	1100
526	20240311	104500	731287845	3000	3000	3000	3000	9
527	20240311	104400	731260845	3000	3000	3000	3000	14
528	20240311	104300	731218845	2990	2990	2990	2990	5
529	20240311	104200	731203895	3000	3000	3000	3000	0
530	20240311	104100	731203895	3000	2995	3000	2995	105
531	20240311	104000	730889395	2995	2995	2995	2995	1263
532	20240311	103900	727106710	2995	2990	3000	2990	582
533	20240311	103800	725361440	2990	3000	3000	2990	759
534	20240311	103700	723091880	3000	3000	3000	3000	2
535	20240311	103600	723085880	3000	3000	3000	3000	20
536	20240311	103500	723025880	3000	2990	3000	2990	2343
537	20240311	103400	716005080	2990	2980	2990	2970	1968
538	20240311	103300	710140350	2980	2980	2980	2980	306
539	20240311	103200	709228470	2980	2975	2980	2975	312
540	20240311	103100	708298960	2980	2980	2980	2980	0
541	20240311	103000	708298960	2980	2975	2980	2975	105
542	20240311	102900	707986560	2980	2980	2980	2980	27
543	20240311	102800	707906100	2965	2965	2965	2965	0
544	20240311	102700	707906100	2965	2975	2975	2965	1422
545	20240311	102600	703685870	2985	2980	2985	2980	724
546	20240311	102500	701527555	2980	2975	2985	2975	532
547	20240311	102400	699944290	2975	2975	2975	2975	2
548	20240311	102300	699938340	2970	2970	2970	2970	1030
549	20240311	102200	696879240	2970	2970	2970	2960	907
550	20240311	102100	694191115	2970	2970	2970	2970	50
551	20240311	102000	694042615	2975	2975	2975	2975	1
552	20240311	101900	694039640	2975	2975	2975	2975	0
553	20240311	101800	694039640	2975	2975	2975	2975	0
554	20240311	101700	694039640	2975	2975	2975	2975	0
555	20240311	101600	694039640	2975	2965	2975	2965	3466
556	20240311	101500	683760830	2965	2965	2965	2965	598
557	20240311	101400	681987760	2965	2960	2965	2955	866
558	20240311	101300	679428395	2960	2960	2960	2960	228
559	20240311	101200	678753515	2960	2950	2960	2950	457
560	20240311	101100	677403205	2950	2955	2955	2945	13616
561	20240311	101000	637219730	2960	2960	2965	2960	165
562	20240311	100900	636731320	2965	2960	2965	2955	702
563	20240311	100800	634656130	2965	2960	2965	2960	101
564	20240311	100700	634356675	2960	2955	2965	2955	262
565	20240311	100600	633581270	2955	2960	2965	2955	4731
566	20240311	100500	619590020	2960	2970	2970	2960	317
567	20240311	100400	618651070	2960	2965	2970	2960	547
568	20240311	100300	617028080	2965	2960	2965	2960	38
569	20240311	100200	616915595	2970	2960	2970	2960	750
570	20240311	100100	614688150	2970	2960	2970	2955	101
571	20240311	100000	614389185	2965	2955	2965	2955	222
572	20240311	095900	613732165	2950	2955	2955	2950	2444
573	20240311	095800	606510175	2955	2960	2970	2955	625
574	20240311	095700	604657720	2960	2960	2960	2960	583
575	20240311	095600	602932040	2970	2965	2975	2960	1463
576	20240311	095500	598596120	2965	2965	2965	2960	258
577	20240311	095400	597831525	2960	2965	2965	2960	359
578	20240311	095300	596767105	2960	2950	2960	2950	1478
579	20240311	095200	592399580	2950	2955	2955	2950	1690
580	20240311	095100	587407195	2955	2955	2965	2955	1741
581	20240311	095000	582253615	2955	2960	2965	2955	1287
582	20240311	094900	578448635	2955	2950	2955	2950	1274
583	20240311	094800	574684150	2950	2960	2960	2950	6201
584	20240311	094700	556360070	2960	2975	2985	2960	11274
585	20240311	094600	522910750	2985	2980	2985	2970	12849
586	20240311	094500	484698125	2995	2985	2995	2980	1861
587	20240311	094400	479143090	2990	3005	3005	2985	406
588	20240311	094300	477930995	3005	2990	3005	2985	1219
589	20240311	094200	474288345	2990	2995	3005	2990	75
590	20240311	094100	474063870	2995	2990	2995	2990	128
591	20240311	094000	473680695	2990	2985	2995	2985	341
592	20240311	093900	472661225	2995	2995	2995	2985	1152
593	20240311	093800	469221475	2985	2990	2995	2985	2844
594	20240311	093700	460720335	2995	2990	3025	2990	2290
595	20240311	093600	453851400	2990	2990	3025	2990	3007
596	20240311	093500	444832460	2995	2990	2995	2985	4549
597	20240311	093400	431235250	2995	2995	3000	2995	393
598	20240311	093300	430058200	3000	3000	3015	2995	496
599	20240311	093200	428568780	3000	3000	3000	3000	204
600	20240311	093100	427956780	3000	3010	3010	3000	533
601	20240311	093000	426356380	3010	3020	3040	3010	819
602	20240311	092900	423887780	3050	3050	3050	3045	709
603	20240311	092800	421726585	3050	3020	3055	2995	2979
604	20240311	092700	412734945	3020	3045	3045	3020	811
605	20240311	092600	410282035	3060	3000	3060	3000	3938
606	20240311	092500	398330100	2990	2990	3000	2990	3591
607	20240311	092400	387586860	2995	2980	2995	2980	1449
608	20240311	092300	383254875	2980	2985	2985	2965	9704
609	20240311	092200	354336035	2985	3010	3010	2985	9260
610	20240311	092100	326599635	3005	3005	3010	3005	745
611	20240311	092000	324360800	3000	3000	3000	3000	1031
612	20240311	091900	321267800	3000	2990	3000	2990	3694
613	20240311	091800	310199750	2995	3015	3015	2995	14916
614	20240311	091700	265438635	3025	3010	3025	3005	3048
615	20240311	091600	256261840	3010	3010	3010	3005	8822
616	20240311	091500	229707665	3010	3025	3030	3005	11458
617	20240311	091400	195200510	3030	3020	3030	3015	1040
618	20240311	091300	192061535	3030	3035	3035	3015	12486
619	20240311	091200	154309670	3045	3045	3045	3035	546
620	20240311	091100	152652230	3030	3035	3055	3030	1523
621	20240311	091000	148028140	3035	3060	3060	3035	6802
622	20240311	090900	127327675	3055	3075	3075	3055	1499
623	20240311	090800	122729525	3075	3075	3085	3075	2842
624	20240311	090700	113988575	3060	3060	3075	3060	3155
625	20240311	090600	104301390	3055	3065	3070	3055	1126
626	20240311	090500	100847335	3050	3030	3050	3030	2208
627	20240311	090400	94136840	3030	3025	3035	3025	2626
628	20240311	090300	86180635	3025	3050	3050	3025	3876
629	20240311	090200	74409105	3050	3035	3070	3035	3594
630	20240311	090100	63445570	3035	3025	3035	3015	5895
631	20240311	090000	45628315	3030	3060	3060	3020	14894