KissMeData/053270/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	193300	408559085	2925	2925	2925	2925	3700
3	20240305	193200	408559085	2925	2925	2925	2925	0
4	20240305	193100	408559085	2925	2925	2925	2925	0
5	20240305	193000	408559085	2925	2925	2925	2925	0
6	20240305	192900	408559085	2925	2925	2925	2925	0
7	20240305	192800	408559085	2925	2925	2925	2925	0
8	20240305	192700	408559085	2925	2925	2925	2925	0
9	20240305	192600	408559085	2925	2925	2925	2925	0
10	20240305	192500	408559085	2925	2925	2925	2925	0
11	20240305	192400	408559085	2925	2925	2925	2925	0
12	20240305	192300	408559085	2925	2925	2925	2925	0
13	20240305	192200	408559085	2925	2925	2925	2925	0
14	20240305	192100	408559085	2925	2925	2925	2925	0
15	20240305	192000	408559085	2925	2925	2925	2925	0
16	20240305	191900	408559085	2925	2925	2925	2925	0
17	20240305	191800	408559085	2925	2925	2925	2925	0
18	20240305	191700	408559085	2925	2925	2925	2925	0
19	20240305	191600	408559085	2925	2925	2925	2925	0
20	20240305	191500	408559085	2925	2925	2925	2925	0
21	20240305	191400	408559085	2925	2925	2925	2925	0
22	20240305	191300	408559085	2925	2925	2925	2925	0
23	20240305	191200	408559085	2925	2925	2925	2925	0
24	20240305	191100	408559085	2925	2925	2925	2925	0
25	20240305	191000	408559085	2925	2925	2925	2925	0
26	20240305	190900	408559085	2925	2925	2925	2925	0
27	20240305	190800	408559085	2925	2925	2925	2925	0
28	20240305	190700	408559085	2925	2925	2925	2925	0
29	20240305	190600	408559085	2925	2925	2925	2925	0
30	20240305	190500	408559085	2925	2925	2925	2925	0
31	20240305	190400	408559085	2925	2925	2925	2925	0
32	20240305	190300	408559085	2925	2925	2925	2925	3700
33	20240305	190200	408559085	2925	2925	2925	2925	0
34	20240305	190100	408559085	2925	2925	2925	2925	0
35	20240305	190000	408559085	2925	2925	2925	2925	0
36	20240305	185900	408559085	2925	2925	2925	2925	0
37	20240305	185800	408559085	2925	2925	2925	2925	0
38	20240305	185700	408559085	2925	2925	2925	2925	0
39	20240305	185600	408559085	2925	2925	2925	2925	0
40	20240305	185500	408559085	2925	2925	2925	2925	0
41	20240305	185400	408559085	2925	2925	2925	2925	0
42	20240305	185300	408559085	2925	2925	2925	2925	0
43	20240305	185200	408559085	2925	2925	2925	2925	0
44	20240305	185100	408559085	2925	2925	2925	2925	0
45	20240305	185000	408559085	2925	2925	2925	2925	0
46	20240305	184900	408559085	2925	2925	2925	2925	0
47	20240305	184800	408559085	2925	2925	2925	2925	0
48	20240305	184700	408559085	2925	2925	2925	2925	0
49	20240305	184600	408559085	2925	2925	2925	2925	0
50	20240305	184500	408559085	2925	2925	2925	2925	0
51	20240305	184400	408559085	2925	2925	2925	2925	0
52	20240305	184300	408559085	2925	2925	2925	2925	0
53	20240305	184200	408559085	2925	2925	2925	2925	0
54	20240305	184100	408559085	2925	2925	2925	2925	0
55	20240305	184000	408559085	2925	2925	2925	2925	0
56	20240305	183900	408559085	2925	2925	2925	2925	0
57	20240305	183800	408559085	2925	2925	2925	2925	0
58	20240305	183700	408559085	2925	2925	2925	2925	0
59	20240305	183600	408559085	2925	2925	2925	2925	0
60	20240305	183500	408559085	2925	2925	2925	2925	0
61	20240305	183400	408559085	2925	2925	2925	2925	0
62	20240305	183300	408559085	2925	2925	2925	2925	3700
63	20240305	183200	408559085	2925	2925	2925	2925	0
64	20240305	183100	408559085	2925	2925	2925	2925	0
65	20240305	183000	408559085	2925	2925	2925	2925	0
66	20240305	182900	408559085	2925	2925	2925	2925	0
67	20240305	182800	408559085	2925	2925	2925	2925	0
68	20240305	182700	408559085	2925	2925	2925	2925	0
69	20240305	182600	408559085	2925	2925	2925	2925	0
70	20240305	182500	408559085	2925	2925	2925	2925	0
71	20240305	182400	408559085	2925	2925	2925	2925	0
72	20240305	182300	408559085	2925	2925	2925	2925	0
73	20240305	182200	408559085	2925	2925	2925	2925	0
74	20240305	182100	408559085	2925	2925	2925	2925	0
75	20240305	182000	408559085	2925	2925	2925	2925	0
76	20240305	181900	408559085	2925	2925	2925	2925	0
77	20240305	181800	408559085	2925	2925	2925	2925	0
78	20240305	181700	408559085	2925	2925	2925	2925	0
79	20240305	181600	408559085	2925	2925	2925	2925	0
80	20240305	181500	408559085	2925	2925	2925	2925	0
81	20240305	181400	408559085	2925	2925	2925	2925	0
82	20240305	181300	408559085	2925	2925	2925	2925	0
83	20240305	181200	408559085	2925	2925	2925	2925	0
84	20240305	181100	408559085	2925	2925	2925	2925	0
85	20240305	181000	408559085	2925	2925	2925	2925	0
86	20240305	180900	408559085	2925	2925	2925	2925	0
87	20240305	180800	408559085	2925	2925	2925	2925	0
88	20240305	180700	408559085	2925	2925	2925	2925	0
89	20240305	180600	408559085	2925	2925	2925	2925	0
90	20240305	180500	408559085	2925	2925	2925	2925	0
91	20240305	180400	408559085	2925	2925	2925	2925	0
92	20240305	180300	408559085	2925	2925	2925	2925	3700
93	20240305	180200	408559085	2925	2925	2925	2925	0
94	20240305	180100	408559085	2925	2925	2925	2925	0
95	20240305	180000	408559085	2925	2925	2925	2925	0
96	20240305	175900	408559085	2925	2925	2925	2925	0
97	20240305	175800	408559085	2925	2925	2925	2925	0
98	20240305	175700	408559085	2925	2925	2925	2925	0
99	20240305	175600	408559085	2925	2925	2925	2925	0
100	20240305	175500	408559085	2925	2925	2925	2925	0
101	20240305	175400	408559085	2925	2925	2925	2925	0
102	20240305	175300	408559085	2925	2925	2925	2925	0
103	20240305	175200	408559085	2925	2925	2925	2925	0
104	20240305	175100	408559085	2925	2925	2925	2925	0
105	20240305	175000	408559085	2925	2925	2925	2925	0
106	20240305	174900	408559085	2925	2925	2925	2925	0
107	20240305	174800	408559085	2925	2925	2925	2925	0
108	20240305	174700	408559085	2925	2925	2925	2925	0
109	20240305	174600	408559085	2925	2925	2925	2925	0
110	20240305	174500	408559085	2925	2925	2925	2925	0
111	20240305	174400	408559085	2925	2925	2925	2925	0
112	20240305	174300	408559085	2925	2925	2925	2925	0
113	20240305	174200	408559085	2925	2925	2925	2925	0
114	20240305	174100	408559085	2925	2925	2925	2925	0
115	20240305	174000	408559085	2925	2925	2925	2925	0
116	20240305	173900	408559085	2925	2925	2925	2925	0
117	20240305	173800	408559085	2925	2925	2925	2925	0
118	20240305	173700	408559085	2925	2925	2925	2925	0
119	20240305	173600	408559085	2925	2925	2925	2925	0
120	20240305	173500	408559085	2925	2925	2925	2925	0
121	20240305	173400	408559085	2925	2925	2925	2925	0
122	20240305	173300	408559085	2925	2925	2925	2925	3700
123	20240305	173200	408559085	2925	2925	2925	2925	0
124	20240305	173100	408559085	2925	2925	2925	2925	0
125	20240305	173000	408559085	2925	2925	2925	2925	0
126	20240305	172900	408559085	2925	2925	2925	2925	0
127	20240305	172800	408559085	2925	2925	2925	2925	0
128	20240305	172700	408559085	2925	2925	2925	2925	0
129	20240305	172600	408559085	2925	2925	2925	2925	0
130	20240305	172500	408559085	2925	2925	2925	2925	0
131	20240305	172400	408559085	2925	2925	2925	2925	0
132	20240305	172300	408559085	2925	2925	2925	2925	0
133	20240305	172200	408559085	2925	2925	2925	2925	0
134	20240305	172100	408559085	2925	2925	2925	2925	0
135	20240305	172000	408559085	2925	2925	2925	2925	0
136	20240305	171900	408559085	2925	2925	2925	2925	0
137	20240305	171800	408559085	2925	2925	2925	2925	0
138	20240305	171700	408559085	2925	2925	2925	2925	0
139	20240305	171600	408559085	2925	2925	2925	2925	0
140	20240305	171500	408559085	2925	2925	2925	2925	0
141	20240305	171400	408559085	2925	2925	2925	2925	0
142	20240305	171300	408559085	2925	2925	2925	2925	0
143	20240305	171200	408559085	2925	2925	2925	2925	0
144	20240305	171100	408559085	2925	2925	2925	2925	0
145	20240305	171000	408559085	2925	2925	2925	2925	0
146	20240305	170900	408559085	2925	2925	2925	2925	0
147	20240305	170800	408559085	2925	2925	2925	2925	0
148	20240305	170700	408559085	2925	2925	2925	2925	0
149	20240305	170600	408559085	2925	2925	2925	2925	0
150	20240305	170500	408559085	2925	2925	2925	2925	0
151	20240305	170400	408559085	2925	2925	2925	2925	0
152	20240305	170300	408559085	2925	2925	2925	2925	3700
153	20240305	170200	408559085	2925	2925	2925	2925	0
154	20240305	170100	408559085	2925	2925	2925	2925	0
155	20240305	170000	408559085	2925	2925	2925	2925	0
156	20240305	165900	408559085	2925	2925	2925	2925	0
157	20240305	165800	408559085	2925	2925	2925	2925	0
158	20240305	165700	408559085	2925	2925	2925	2925	0
159	20240305	165600	408559085	2925	2925	2925	2925	0
160	20240305	165500	408559085	2925	2925	2925	2925	0
161	20240305	165400	408559085	2925	2925	2925	2925	0
162	20240305	165300	408559085	2925	2925	2925	2925	0
163	20240305	165200	408559085	2925	2925	2925	2925	0
164	20240305	165100	408559085	2925	2925	2925	2925	0
165	20240305	165000	408559085	2925	2925	2925	2925	0
166	20240305	164900	408559085	2925	2925	2925	2925	0
167	20240305	164800	408559085	2925	2925	2925	2925	0
168	20240305	164700	408559085	2925	2925	2925	2925	0
169	20240305	164600	408559085	2925	2925	2925	2925	0
170	20240305	164500	408559085	2925	2925	2925	2925	0
171	20240305	164400	408559085	2925	2925	2925	2925	0
172	20240305	164300	408559085	2925	2925	2925	2925	0
173	20240305	164200	408559085	2925	2925	2925	2925	0
174	20240305	164100	408559085	2925	2925	2925	2925	0
175	20240305	164000	408559085	2925	2925	2925	2925	0
176	20240305	163900	408559085	2925	2925	2925	2925	0
177	20240305	163800	408559085	2925	2925	2925	2925	0
178	20240305	163700	408559085	2925	2925	2925	2925	0
179	20240305	163600	408559085	2925	2925	2925	2925	0
180	20240305	163500	408559085	2925	2925	2925	2925	0
181	20240305	163400	408559085	2925	2925	2925	2925	0
182	20240305	163300	408559085	2925	2925	2925	2925	3700
183	20240305	163200	408559085	2925	2925	2925	2925	0
184	20240305	163100	408559085	2925	2925	2925	2925	0
185	20240305	163000	408559085	2925	2925	2925	2925	0
186	20240305	162900	408559085	2925	2925	2925	2925	0
187	20240305	162800	408559085	2925	2925	2925	2925	0
188	20240305	162700	408559085	2925	2925	2925	2925	0
189	20240305	162600	408559085	2925	2925	2925	2925	0
190	20240305	162500	408559085	2925	2925	2925	2925	0
191	20240305	162400	408559085	2925	2925	2925	2925	0
192	20240305	162300	408559085	2925	2925	2925	2925	0
193	20240305	162200	408559085	2925	2925	2925	2925	0
194	20240305	162100	408559085	2925	2925	2925	2925	0
195	20240305	162000	408559085	2925	2925	2925	2925	0
196	20240305	161900	408559085	2925	2925	2925	2925	0
197	20240305	161800	408559085	2925	2925	2925	2925	0
198	20240305	161700	408559085	2925	2925	2925	2925	0
199	20240305	161600	408559085	2925	2925	2925	2925	0
200	20240305	161500	408559085	2925	2925	2925	2925	0
201	20240305	161400	408559085	2925	2925	2925	2925	0
202	20240305	161300	408559085	2925	2925	2925	2925	0
203	20240305	161200	408559085	2925	2925	2925	2925	0
204	20240305	161100	408559085	2925	2925	2925	2925	0
205	20240305	161000	408559085	2925	2925	2925	2925	0
206	20240305	160900	408559085	2925	2925	2925	2925	0
207	20240305	160800	408559085	2925	2925	2925	2925	0
208	20240305	160700	408559085	2925	2925	2925	2925	0
209	20240305	160600	408559085	2925	2925	2925	2925	0
210	20240305	160500	408559085	2925	2925	2925	2925	0
211	20240305	160400	408559085	2925	2925	2925	2925	0
212	20240305	160300	408559085	2925	2925	2925	2925	3700
213	20240305	160200	408559085	2925	2925	2925	2925	0
214	20240305	160100	408559085	2925	2925	2925	2925	0
215	20240305	160000	408559085	2925	2925	2925	2925	0
216	20240305	155900	408559085	2925	2925	2925	2925	0
217	20240305	155800	408559085	2925	2925	2925	2925	0
218	20240305	155700	408559085	2925	2925	2925	2925	0
219	20240305	155600	408559085	2925	2925	2925	2925	0
220	20240305	155500	408559085	2925	2925	2925	2925	0
221	20240305	155400	408559085	2925	2925	2925	2925	0
222	20240305	155300	408559085	2925	2925	2925	2925	0
223	20240305	155200	408559085	2925	2925	2925	2925	0
224	20240305	155100	408559085	2925	2925	2925	2925	0
225	20240305	155000	408559085	2925	2925	2925	2925	0
226	20240305	154900	408559085	2925	2925	2925	2925	0
227	20240305	154800	408559085	2925	2925	2925	2925	0
228	20240305	154700	408559085	2925	2925	2925	2925	0
229	20240305	154600	408559085	2925	2925	2925	2925	0
230	20240305	154500	408559085	2925	2925	2925	2925	0
231	20240305	154400	408559085	2925	2925	2925	2925	0
232	20240305	154300	408559085	2925	2925	2925	2925	0
233	20240305	154200	408559085	2925	2925	2925	2925	0
234	20240305	154100	408559085	2925	2925	2925	2925	0
235	20240305	154000	408559085	2925	2925	2925	2925	0
236	20240305	153900	408559085	2925	2925	2925	2925	0
237	20240305	153800	408559085	2925	2925	2925	2925	0
238	20240305	153700	408559085	2925	2925	2925	2925	0
239	20240305	153600	408559085	2925	2925	2925	2925	0
240	20240305	153500	408559085	2925	2925	2925	2925	0
241	20240305	153400	408559085	2925	2925	2925	2925	0
242	20240305	153300	408559085	2925	2925	2925	2925	3700
243	20240305	153200	408559085	2925	2925	2925	2925	0
244	20240305	153100	408559085	2925	2925	2925	2925	0
245	20240305	153000	408559085	2925	2925	2925	2925	3700
246	20240305	152900	397736585	2930	2930	2930	2930	0
247	20240305	152800	397736585	2930	2930	2930	2930	0
248	20240305	152700	397736585	2930	2930	2930	2930	0
249	20240305	152600	397736585	2930	2930	2930	2930	0
250	20240305	152500	397736585	2930	2930	2930	2930	0
251	20240305	152400	397736585	2930	2930	2930	2930	0
252	20240305	152300	397736585	2930	2930	2930	2930	0
253	20240305	152200	397736585	2930	2930	2930	2930	0
254	20240305	152100	397736585	2930	2930	2930	2930	0
255	20240305	152000	397736585	2930	2930	2930	2930	0
256	20240305	151900	397736585	2930	2930	2930	2930	44
257	20240305	151800	397607665	2930	2930	2930	2925	1521
258	20240305	151700	393158725	2925	2930	2930	2925	605
259	20240305	151600	391389075	2930	2925	2930	2920	30
260	20240305	151500	391301410	2925	2925	2925	2925	783
261	20240305	151400	389011135	2930	2930	2930	2930	1
262	20240305	151300	389008205	2930	2930	2930	2930	0
263	20240305	151200	389008205	2930	2930	2930	2930	0
264	20240305	151100	389008205	2930	2930	2930	2930	1
265	20240305	151000	389005275	2925	2925	2925	2925	401
266	20240305	150900	387832350	2935	2930	2935	2930	2
267	20240305	150800	387826485	2925	2925	2925	2925	0
268	20240305	150700	387826485	2925	2925	2925	2925	0
269	20240305	150600	387826485	2925	2925	2935	2925	15
270	20240305	150500	387782600	2940	2940	2940	2940	1
271	20240305	150400	387779660	2940	2940	2940	2930	10
272	20240305	150300	387750300	2930	2930	2930	2930	816
273	20240305	150200	385359420	2920	2920	2920	2920	100
274	20240305	150100	385067420	2930	2920	2930	2920	205
275	20240305	150000	384468810	2920	2925	2925	2920	11784
276	20240305	145900	350051040	2930	2930	2930	2930	0
277	20240305	145800	350051040	2930	2930	2930	2930	500
278	20240305	145700	348586040	2930	2930	2930	2930	1
279	20240305	145600	348583110	2925	2925	2925	2925	100
280	20240305	145500	348290610	2930	2930	2930	2930	5
281	20240305	145400	348275960	2930	2930	2930	2930	0
282	20240305	145300	348275960	2930	2930	2930	2930	2
283	20240305	145200	348270100	2925	2925	2925	2925	1016
284	20240305	145100	345298300	2930	2930	2930	2930	0
285	20240305	145000	345298300	2930	2930	2930	2930	720
286	20240305	144900	343188700	2930	2930	2930	2930	25
287	20240305	144800	343115450	2930	2930	2930	2930	1
288	20240305	144700	343112520	2925	2925	2925	2925	683
289	20240305	144600	341114745	2925	2925	2925	2925	500
290	20240305	144500	339652245	2930	2930	2930	2930	0
291	20240305	144400	339652245	2930	2925	2930	2925	324
292	20240305	144300	338704535	2930	2930	2930	2930	0
293	20240305	144200	338704535	2930	2925	2930	2925	251
294	20240305	144100	337970355	2925	2925	2925	2925	160
295	20240305	144000	337502355	2930	2930	2930	2930	0
296	20240305	143900	337502355	2930	2930	2930	2930	35
297	20240305	143800	337399805	2930	2925	2930	2920	3827
298	20240305	143700	326212695	2930	2930	2930	2930	148
299	20240305	143600	325779055	2935	2935	2935	2935	0
300	20240305	143500	325779055	2935	2935	2935	2935	0
301	20240305	143400	325779055	2935	2935	2935	2935	14
302	20240305	143300	325737965	2935	2935	2935	2935	0
303	20240305	143200	325737965	2935	2935	2935	2935	35
304	20240305	143100	325635240	2940	2940	2940	2940	0
305	20240305	143000	325635240	2940	2940	2940	2940	0
306	20240305	142900	325635240	2940	2940	2940	2940	0
307	20240305	142800	325635240	2940	2940	2940	2940	0
308	20240305	142700	325635240	2940	2940	2940	2940	0
309	20240305	142600	325635240	2940	2940	2940	2940	1
310	20240305	142500	325632300	2925	2940	2940	2925	2579
311	20240305	142400	318088175	2930	2930	2930	2930	0
312	20240305	142300	318088175	2930	2930	2930	2930	2000
313	20240305	142200	312228175	2945	2945	2945	2945	0
314	20240305	142100	312228175	2945	2945	2945	2945	3
315	20240305	142000	312219340	2930	2940	2945	2930	1565
316	20240305	141900	307628475	2950	2950	2950	2950	0
317	20240305	141800	307628475	2950	2950	2950	2950	0
318	20240305	141700	307628475	2950	2950	2950	2950	0
319	20240305	141600	307628475	2950	2950	2950	2950	0
320	20240305	141500	307628475	2950	2950	2950	2950	0
321	20240305	141400	307628475	2950	2950	2950	2950	0
322	20240305	141300	307628475	2950	2950	2950	2950	0
323	20240305	141200	307628475	2950	2950	2950	2950	0
324	20240305	141100	307628475	2950	2950	2950	2950	0
325	20240305	141000	307628475	2950	2950	2950	2950	300
326	20240305	140900	306743475	2945	2945	2945	2945	0
327	20240305	140800	306743475	2945	2945	2945	2945	1
328	20240305	140700	306740530	2940	2940	2940	2940	5
329	20240305	140600	306725830	2945	2945	2945	2945	1638
330	20240305	140500	301901920	2945	2945	2945	2945	1
331	20240305	140400	301898975	2940	2930	2940	2930	1529
332	20240305	140300	297418795	2935	2935	2935	2935	0
333	20240305	140200	297418795	2935	2935	2935	2935	0
334	20240305	140100	297418795	2935	2935	2935	2935	0
335	20240305	140000	297418795	2935	2935	2935	2930	40
336	20240305	135900	297301565	2940	2940	2940	2940	300
337	20240305	135800	296419565	2940	2940	2940	2940	1
338	20240305	135700	296416625	2935	2935	2935	2935	198
339	20240305	135600	295835495	2935	2935	2935	2935	400
340	20240305	135500	294661495	2930	2930	2930	2930	38
341	20240305	135400	294550155	2935	2930	2935	2930	32
342	20240305	135300	294456385	2935	2935	2935	2935	0
343	20240305	135200	294456385	2935	2935	2935	2935	0
344	20240305	135100	294456385	2935	2935	2935	2935	0
345	20240305	135000	294456385	2935	2935	2935	2935	10
346	20240305	134900	294427035	2935	2935	2935	2935	10
347	20240305	134800	294397685	2935	2935	2935	2935	50
348	20240305	134700	294250935	2935	2935	2935	2935	0
349	20240305	134600	294250935	2935	2935	2935	2935	0
350	20240305	134500	294250935	2935	2935	2935	2935	0
351	20240305	134400	294250935	2935	2935	2935	2935	0
352	20240305	134300	294250935	2935	2935	2935	2935	0
353	20240305	134200	294250935	2935	2935	2935	2935	0
354	20240305	134100	294250935	2935	2935	2935	2935	10
355	20240305	134000	294221585	2940	2940	2940	2940	1
356	20240305	133900	294218645	2935	2935	2935	2935	126
357	20240305	133800	293848835	2935	2935	2935	2935	0
358	20240305	133700	293848835	2935	2935	2935	2935	1
359	20240305	133600	293845900	2930	2930	2930	2930	1
360	20240305	133500	293842970	2935	2935	2935	2935	0
361	20240305	133400	293842970	2935	2935	2935	2935	0
362	20240305	133300	293842970	2935	2935	2935	2935	0
363	20240305	133200	293842970	2935	2935	2935	2935	30
364	20240305	133100	293754920	2935	2940	2945	2935	46
365	20240305	133000	293619890	2945	2945	2945	2945	0
366	20240305	132900	293619890	2945	2945	2945	2945	0
367	20240305	132800	293619890	2945	2940	2945	2940	702
368	20240305	132700	291552505	2940	2940	2940	2940	0
369	20240305	132600	291552505	2940	2945	2945	2930	558
370	20240305	132500	289914795	2940	2940	2940	2940	0
371	20240305	132400	289914795	2940	2940	2940	2940	0
372	20240305	132300	289914795	2940	2940	2940	2940	1
373	20240305	132200	289911855	2940	2940	2940	2940	1054
374	20240305	132100	286813095	2940	2940	2940	2940	1000
375	20240305	132000	283873095	2940	2940	2940	2940	0
376	20240305	131900	283873095	2940	2940	2940	2940	0
377	20240305	131800	283873095	2940	2940	2940	2940	0
378	20240305	131700	283873095	2940	2940	2940	2940	0
379	20240305	131600	283873095	2940	2940	2940	2940	1
380	20240305	131500	283870155	2935	2935	2935	2935	0
381	20240305	131400	283870155	2935	2935	2935	2935	938
382	20240305	131300	281117125	2935	2930	2935	2930	75
383	20240305	131200	280897350	2930	2930	2930	2930	795
384	20240305	131100	278568000	2935	2935	2935	2935	1
385	20240305	131000	278565065	2930	2930	2930	2930	0
386	20240305	130900	278565065	2930	2930	2930	2930	2
387	20240305	130800	278559205	2930	2930	2930	2930	10
388	20240305	130700	278529905	2930	2930	2930	2930	2629
389	20240305	130600	270826935	2935	2935	2935	2935	0
390	20240305	130500	270826935	2935	2935	2935	2935	1
391	20240305	130400	270824000	2935	2940	2940	2935	1205
392	20240305	130300	267287320	2940	2940	2940	2940	0
393	20240305	130200	267287320	2940	2940	2940	2940	0
394	20240305	130100	267287320	2940	2940	2940	2940	0
395	20240305	130000	267287320	2940	2940	2940	2940	0
396	20240305	125900	267287320	2940	2940	2940	2940	0
397	20240305	125800	267287320	2940	2935	2940	2935	4
398	20240305	125700	267275565	2940	2940	2940	2940	0
399	20240305	125600	267275565	2940	2940	2940	2940	0
400	20240305	125500	267275565	2940	2940	2940	2940	0
401	20240305	125400	267275565	2940	2940	2940	2940	0
402	20240305	125300	267275565	2940	2940	2940	2940	0
403	20240305	125200	267275565	2940	2940	2940	2940	0
404	20240305	125100	267275565	2940	2940	2940	2940	1
405	20240305	125000	267272625	2935	2935	2935	2935	0
406	20240305	124900	267272625	2935	2935	2935	2935	65
407	20240305	124800	267081850	2935	2935	2935	2935	50
408	20240305	124700	266935100	2935	2935	2935	2935	31
409	20240305	124600	266844115	2935	2935	2935	2935	0
410	20240305	124500	266844115	2935	2935	2935	2935	50
411	20240305	124400	266697365	2940	2940	2940	2940	0
412	20240305	124300	266697365	2940	2940	2940	2940	3
413	20240305	124200	266688545	2935	2935	2940	2935	221
414	20240305	124100	266039905	2935	2935	2935	2935	100
415	20240305	124000	265746405	2940	2940	2940	2940	1
416	20240305	123900	265743465	2935	2935	2935	2935	0
417	20240305	123800	265743465	2935	2935	2935	2935	0
418	20240305	123700	265743465	2935	2935	2935	2935	0
419	20240305	123600	265743465	2935	2935	2935	2935	0
420	20240305	123500	265743465	2935	2935	2935	2935	0
421	20240305	123400	265743465	2935	2935	2935	2935	356
422	20240305	123300	264698605	2940	2940	2940	2940	0
423	20240305	123200	264698605	2940	2940	2940	2940	0
424	20240305	123100	264698605	2940	2940	2940	2940	0
425	20240305	123000	264698605	2940	2940	2940	2940	0
426	20240305	122900	264698605	2940	2940	2940	2940	0
427	20240305	122800	264698605	2940	2940	2940	2940	0
428	20240305	122700	264698605	2940	2940	2940	2940	1
429	20240305	122600	264695665	2930	2930	2930	2930	100
430	20240305	122500	264402665	2935	2935	2935	2935	0
431	20240305	122400	264402665	2935	2935	2935	2935	0
432	20240305	122300	264402665	2935	2935	2935	2935	127
433	20240305	122200	264029920	2940	2940	2940	2940	0
434	20240305	122100	264029920	2940	2940	2940	2940	2
435	20240305	122000	264024040	2940	2940	2940	2940	1
436	20240305	121900	264021100	2930	2930	2930	2930	0
437	20240305	121800	264021100	2930	2935	2935	2930	301
438	20240305	121700	263138030	2940	2940	2940	2940	0
439	20240305	121600	263138030	2940	2940	2940	2940	135
440	20240305	121500	262741130	2935	2935	2935	2935	40
441	20240305	121400	262623730	2935	2935	2935	2935	0
442	20240305	121300	262623730	2935	2935	2935	2935	5
443	20240305	121200	262609055	2930	2930	2930	2930	351
444	20240305	121100	261580625	2935	2935	2935	2935	0
445	20240305	121000	261580625	2935	2935	2935	2935	0
446	20240305	120900	261580625	2935	2935	2935	2935	0
447	20240305	120800	261580625	2935	2935	2935	2935	0
448	20240305	120700	261580625	2935	2935	2935	2935	25
449	20240305	120600	261507250	2930	2930	2930	2930	364
450	20240305	120500	260440730	2935	2935	2935	2935	0
451	20240305	120400	260440730	2935	2935	2935	2935	0
452	20240305	120300	260440730	2935	2935	2935	2935	175
453	20240305	120200	259927105	2940	2940	2940	2940	0
454	20240305	120100	259927105	2940	2940	2940	2940	1
455	20240305	120000	259924165	2935	2935	2935	2935	0
456	20240305	115900	259924165	2935	2935	2935	2935	0
457	20240305	115800	259924165	2935	2935	2935	2935	0
458	20240305	115700	259924165	2935	2935	2935	2935	1
459	20240305	115600	259921230	2935	2935	2935	2935	20
460	20240305	115500	259862530	2930	2930	2930	2930	0
461	20240305	115400	259862530	2930	2930	2930	2930	0
462	20240305	115300	259862530	2930	2930	2930	2930	1030
463	20240305	115200	256844630	2930	2930	2930	2930	0
464	20240305	115100	256844630	2930	2935	2935	2930	100
465	20240305	115000	256551380	2940	2940	2940	2940	0
466	20240305	114900	256551380	2940	2940	2940	2940	0
467	20240305	114800	256551380	2940	2940	2940	2940	0
468	20240305	114700	256551380	2940	2940	2940	2935	138
469	20240305	114600	256146340	2935	2935	2935	2935	0
470	20240305	114500	256146340	2935	2935	2935	2935	82
471	20240305	114400	255905670	2935	2935	2935	2935	101
472	20240305	114300	255609235	2935	2935	2935	2935	274
473	20240305	114200	254805045	2935	2940	2940	2935	402
474	20240305	114100	253623620	2940	2940	2940	2940	0
475	20240305	114000	253623620	2940	2940	2940	2940	104
476	20240305	113900	253317860	2940	2940	2940	2940	34
477	20240305	113800	253217900	2940	2940	2940	2940	0
478	20240305	113700	253217900	2940	2940	2940	2940	0
479	20240305	113600	253217900	2940	2940	2940	2940	0
480	20240305	113500	253217900	2940	2940	2940	2940	0
481	20240305	113400	253217900	2940	2940	2940	2940	0
482	20240305	113300	253217900	2940	2940	2940	2940	0
483	20240305	113200	253217900	2940	2940	2940	2940	0
484	20240305	113100	253217900	2940	2930	2945	2930	72
485	20240305	113000	253006905	2935	2935	2945	2935	492
486	20240305	112900	251562870	2940	2940	2940	2940	39
487	20240305	112800	251448210	2935	2935	2935	2935	600
488	20240305	112700	249687210	2940	2940	2940	2940	0
489	20240305	112600	249687210	2940	2940	2940	2940	1573
490	20240305	112500	245062590	2940	2945	2945	2940	1034
491	20240305	112400	242022460	2945	2940	2945	2940	92
492	20240305	112300	241751975	2945	2945	2945	2945	0
493	20240305	112200	241751975	2945	2940	2945	2940	36
494	20240305	112100	241645965	2940	2940	2940	2940	1000
495	20240305	112000	238705965	2940	2940	2940	2940	1500
496	20240305	111900	234295965	2940	2940	2940	2940	0
497	20240305	111800	234295965	2940	2940	2940	2940	614
498	20240305	111700	232490805	2940	2940	2940	2940	0
499	20240305	111600	232490805	2940	2940	2940	2940	0
500	20240305	111500	232490805	2940	2940	2940	2940	0
501	20240305	111400	232490805	2940	2940	2940	2940	30
502	20240305	111300	232402605	2950	2950	2950	2950	0
503	20240305	111200	232402605	2950	2950	2950	2950	0
504	20240305	111100	232402605	2950	2950	2950	2950	1
505	20240305	111000	232399655	2940	2945	2945	2940	75
506	20240305	110900	232179150	2940	2940	2940	2940	0
507	20240305	110800	232179150	2940	2940	2940	2940	0
508	20240305	110700	232179150	2940	2940	2940	2940	0
509	20240305	110600	232179150	2940	2945	2945	2940	97
510	20240305	110500	231893875	2950	2955	2955	2950	2645
511	20240305	110400	224078245	2955	2955	2955	2955	500
512	20240305	110300	222600745	2950	2950	2950	2950	0
513	20240305	110200	222600745	2950	2950	2950	2950	2594
514	20240305	110100	214948445	2945	2945	2945	2945	0
515	20240305	110000	214948445	2945	2945	2945	2945	0
516	20240305	105900	214948445	2945	2945	2945	2945	38
517	20240305	105800	214836535	2945	2945	2945	2945	862
518	20240305	105700	212297945	2935	2935	2935	2935	151
519	20240305	105600	211854760	2935	2945	2945	2935	122
520	20240305	105500	211495490	2950	2950	2950	2950	0
521	20240305	105400	211495490	2950	2950	2950	2950	0
522	20240305	105300	211495490	2950	2950	2950	2950	0
523	20240305	105200	211495490	2950	2950	2950	2950	0
524	20240305	105100	211495490	2950	2950	2950	2950	0
525	20240305	105000	211495490	2950	2950	2950	2950	0
526	20240305	104900	211495490	2950	2935	2950	2935	3172
527	20240305	104800	202185655	2935	2935	2935	2935	91
528	20240305	104700	201918570	2935	2935	2935	2935	101
529	20240305	104600	201622135	2940	2940	2940	2940	107
530	20240305	104500	201307555	2955	2955	2955	2955	0
531	20240305	104400	201307555	2955	2955	2955	2955	0
532	20240305	104300	201307555	2955	2955	2955	2955	0
533	20240305	104200	201307555	2955	2955	2955	2955	0
534	20240305	104100	201307555	2955	2955	2955	2955	2
535	20240305	104000	201301645	2935	2935	2935	2935	12
536	20240305	103900	201266425	2930	2930	2930	2930	0
537	20240305	103800	201266425	2930	2940	2940	2930	360
538	20240305	103700	200209990	2950	2935	2950	2935	306
539	20240305	103600	199310345	2935	2935	2935	2935	1860
540	20240305	103500	193851245	2935	2935	2935	2935	336
541	20240305	103400	192865085	2940	2945	2945	2940	1764
542	20240305	103300	187678710	2950	2950	2950	2950	0
543	20240305	103200	187678710	2950	2950	2950	2950	0
544	20240305	103100	187678710	2950	2950	2950	2950	1
545	20240305	103000	187675760	2950	2945	2950	2945	92
546	20240305	102900	187404815	2950	2950	2950	2950	0
547	20240305	102800	187404815	2950	2950	2950	2950	75
548	20240305	102700	187183565	2955	2955	2955	2950	30
549	20240305	102600	187095045	2955	2970	2970	2955	154
550	20240305	102500	186639695	2970	2955	2970	2950	1986
551	20240305	102400	180779625	2970	2955	2970	2955	139
552	20240305	102300	180368565	2955	2955	2955	2955	0
553	20240305	102200	180368565	2955	2945	2955	2945	1732
554	20240305	102100	175259495	2940	2940	2940	2940	500
555	20240305	102000	173789495	2950	2950	2950	2950	0
556	20240305	101900	173789495	2950	2950	2950	2950	0
557	20240305	101800	173789495	2950	2950	2950	2950	0
558	20240305	101700	173789495	2950	2950	2950	2950	1
559	20240305	101600	173786545	2945	2940	2950	2940	1512
560	20240305	101500	169340385	2945	2945	2945	2945	122
561	20240305	101400	168981095	2945	2945	2945	2945	20
562	20240305	101300	168922195	2940	2940	2940	2940	0
563	20240305	101200	168922195	2940	2945	2945	2940	91
564	20240305	101100	168654475	2945	2945	2945	2945	15
565	20240305	101000	168610300	2945	2945	2945	2945	504
566	20240305	100900	167126020	2950	2950	2950	2950	50
567	20240305	100800	166978520	2950	2950	2950	2950	34
568	20240305	100700	166878220	2950	2950	2950	2950	0
569	20240305	100600	166878220	2950	2950	2950	2950	1700
570	20240305	100500	161863220	2950	2950	2950	2950	714
571	20240305	100400	159756920	2950	2950	2950	2950	0
572	20240305	100300	159756920	2950	2950	2950	2950	0
573	20240305	100200	159756920	2950	2950	2950	2950	0
574	20240305	100100	159756920	2950	2950	2950	2950	34
575	20240305	100000	159656620	2950	2950	2950	2950	0
576	20240305	095900	159656620	2950	2950	2950	2950	11
577	20240305	095800	159624170	2945	2945	2945	2945	0
578	20240305	095700	159624170	2945	2945	2945	2945	0
579	20240305	095600	159624170	2945	2945	2945	2945	551
580	20240305	095500	158001475	2945	2950	2950	2945	383
581	20240305	095400	156871630	2950	2950	2950	2950	592
582	20240305	095300	155125230	2950	2950	2950	2950	423
583	20240305	095200	153877380	2955	2955	2955	2955	0
584	20240305	095100	153877380	2955	2955	2955	2955	1
585	20240305	095000	153874425	2945	2945	2945	2945	0
586	20240305	094900	153874425	2945	2950	2955	2945	282
587	20240305	094800	153043905	2950	2950	2950	2950	108
588	20240305	094700	152725305	2950	2950	2950	2950	8
589	20240305	094600	152701705	2950	2950	2950	2950	2
590	20240305	094500	152695805	2960	2960	2960	2960	0
591	20240305	094400	152695805	2960	2945	2960	2945	801
592	20240305	094300	150336845	2950	2950	2950	2950	1
593	20240305	094200	150333895	2965	2970	2970	2950	309
594	20240305	094100	149422170	2970	2955	2970	2955	162
595	20240305	094000	148943430	2955	2950	2975	2945	313
596	20240305	093900	148019875	2975	2960	2975	2960	602
597	20240305	093800	146236620	2960	2950	2960	2950	3405
598	20240305	093700	136173650	2935	2935	2935	2935	0
599	20240305	093600	136173650	2935	2935	2935	2935	91
600	20240305	093500	135906565	2945	2945	2945	2945	1
601	20240305	093400	135903620	2950	2950	2950	2950	0
602	20240305	093300	135903620	2950	2950	2950	2950	0
603	20240305	093200	135903620	2950	2950	2950	2950	4
604	20240305	093100	135891820	2950	2950	2950	2950	1
605	20240305	093000	135888870	2935	2935	2935	2935	10
606	20240305	092900	135859520	2950	2950	2950	2950	0
607	20240305	092800	135859520	2950	2940	2950	2935	550
608	20240305	092700	134244760	2945	2945	2945	2945	42
609	20240305	092600	134121070	2945	2945	2950	2945	1266
610	20240305	092500	130392200	2950	2945	2950	2945	1661
611	20240305	092400	125498860	2945	2945	2945	2945	0
612	20240305	092300	125498860	2945	2945	2945	2945	0
613	20240305	092200	125498860	2945	2945	2945	2945	5
614	20240305	092100	125484135	2945	2945	2945	2945	0
615	20240305	092000	125484135	2945	2945	2945	2945	25
616	20240305	091900	125410510	2935	2935	2935	2935	0
617	20240305	091800	125410510	2935	2935	2935	2935	221
618	20240305	091700	124761875	2935	2935	2935	2935	309
619	20240305	091600	123854960	2935	2935	2935	2935	7
620	20240305	091500	123834415	2940	2940	2940	2940	150
621	20240305	091400	123393415	2935	2945	2945	2935	6737
622	20240305	091300	103588145	2945	2945	2945	2945	215
623	20240305	091200	102954970	2945	2950	2950	2945	1980
624	20240305	091100	97120570	2950	2950	2950	2950	506
625	20240305	091000	95627870	2950	2955	2955	2950	3609
626	20240305	090900	84963405	2955	2960	2960	2955	4504
627	20240305	090800	71649085	2960	2960	2965	2960	1402
628	20240305	090700	67499160	2965	2970	2970	2955	1121
629	20240305	090600	64182015	2960	2975	2975	2960	3070
630	20240305	090500	55079810	2975	2970	2975	2970	5552
631	20240305	090400	38569315	2975	2950	2975	2950	3578
632	20240305	090300	27960200	2960	2960	2960	2960	669
633	20240305	090200	25979960	2960	2955	2970	2950	1151
634	20240305	090100	22576195	2955	2955	2955	2955	910
635	20240305	090000	19887145	2965	2940	2970	2940	6626