KissMeData/053270/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	193300	891005980	2990	2990	2990	2990	3920
3	20240306	193200	891005980	2990	2990	2990	2990	0
4	20240306	193100	891005980	2990	2990	2990	2990	0
5	20240306	193000	891005980	2990	2990	2990	2990	0
6	20240306	192900	891005980	2990	2990	2990	2990	0
7	20240306	192800	891005980	2990	2990	2990	2990	0
8	20240306	192700	891005980	2990	2990	2990	2990	0
9	20240306	192600	891005980	2990	2990	2990	2990	0
10	20240306	192500	891005980	2990	2990	2990	2990	0
11	20240306	192400	891005980	2990	2990	2990	2990	0
12	20240306	192300	891005980	2990	2990	2990	2990	0
13	20240306	192200	891005980	2990	2990	2990	2990	0
14	20240306	192100	891005980	2990	2990	2990	2990	0
15	20240306	192000	891005980	2990	2990	2990	2990	0
16	20240306	191900	891005980	2990	2990	2990	2990	0
17	20240306	191800	891005980	2990	2990	2990	2990	0
18	20240306	191700	891005980	2990	2990	2990	2990	0
19	20240306	191600	891005980	2990	2990	2990	2990	0
20	20240306	191500	891005980	2990	2990	2990	2990	0
21	20240306	191400	891005980	2990	2990	2990	2990	0
22	20240306	191300	891005980	2990	2990	2990	2990	0
23	20240306	191200	891005980	2990	2990	2990	2990	0
24	20240306	191100	891005980	2990	2990	2990	2990	0
25	20240306	191000	891005980	2990	2990	2990	2990	0
26	20240306	190900	891005980	2990	2990	2990	2990	0
27	20240306	190800	891005980	2990	2990	2990	2990	0
28	20240306	190700	891005980	2990	2990	2990	2990	0
29	20240306	190600	891005980	2990	2990	2990	2990	0
30	20240306	190500	891005980	2990	2990	2990	2990	0
31	20240306	190400	891005980	2990	2990	2990	2990	0
32	20240306	190300	891005980	2990	2990	2990	2990	3920
33	20240306	190200	891005980	2990	2990	2990	2990	0
34	20240306	190100	891005980	2990	2990	2990	2990	0
35	20240306	190000	891005980	2990	2990	2990	2990	0
36	20240306	185900	891005980	2990	2990	2990	2990	0
37	20240306	185800	891005980	2990	2990	2990	2990	0
38	20240306	185700	891005980	2990	2990	2990	2990	0
39	20240306	185600	891005980	2990	2990	2990	2990	0
40	20240306	185500	891005980	2990	2990	2990	2990	0
41	20240306	185400	891005980	2990	2990	2990	2990	0
42	20240306	185300	891005980	2990	2990	2990	2990	0
43	20240306	185200	891005980	2990	2990	2990	2990	0
44	20240306	185100	891005980	2990	2990	2990	2990	0
45	20240306	185000	891005980	2990	2990	2990	2990	0
46	20240306	184900	891005980	2990	2990	2990	2990	0
47	20240306	184800	891005980	2990	2990	2990	2990	0
48	20240306	184700	891005980	2990	2990	2990	2990	0
49	20240306	184600	891005980	2990	2990	2990	2990	0
50	20240306	184500	891005980	2990	2990	2990	2990	0
51	20240306	184400	891005980	2990	2990	2990	2990	0
52	20240306	184300	891005980	2990	2990	2990	2990	0
53	20240306	184200	891005980	2990	2990	2990	2990	0
54	20240306	184100	891005980	2990	2990	2990	2990	0
55	20240306	184000	891005980	2990	2990	2990	2990	0
56	20240306	183900	891005980	2990	2990	2990	2990	0
57	20240306	183800	891005980	2990	2990	2990	2990	0
58	20240306	183700	891005980	2990	2990	2990	2990	0
59	20240306	183600	891005980	2990	2990	2990	2990	0
60	20240306	183500	891005980	2990	2990	2990	2990	0
61	20240306	183400	891005980	2990	2990	2990	2990	0
62	20240306	183300	891005980	2990	2990	2990	2990	3920
63	20240306	183200	891005980	2990	2990	2990	2990	0
64	20240306	183100	891005980	2990	2990	2990	2990	0
65	20240306	183000	891005980	2990	2990	2990	2990	0
66	20240306	182900	891005980	2990	2990	2990	2990	0
67	20240306	182800	891005980	2990	2990	2990	2990	0
68	20240306	182700	891005980	2990	2990	2990	2990	0
69	20240306	182600	891005980	2990	2990	2990	2990	0
70	20240306	182500	891005980	2990	2990	2990	2990	0
71	20240306	182400	891005980	2990	2990	2990	2990	0
72	20240306	182300	891005980	2990	2990	2990	2990	0
73	20240306	182200	891005980	2990	2990	2990	2990	0
74	20240306	182100	891005980	2990	2990	2990	2990	0
75	20240306	182000	891005980	2990	2990	2990	2990	0
76	20240306	181900	891005980	2990	2990	2990	2990	0
77	20240306	181800	891005980	2990	2990	2990	2990	0
78	20240306	181700	891005980	2990	2990	2990	2990	0
79	20240306	181600	891005980	2990	2990	2990	2990	0
80	20240306	181500	891005980	2990	2990	2990	2990	0
81	20240306	181400	891005980	2990	2990	2990	2990	0
82	20240306	181300	891005980	2990	2990	2990	2990	0
83	20240306	181200	891005980	2990	2990	2990	2990	0
84	20240306	181100	891005980	2990	2990	2990	2990	0
85	20240306	181000	891005980	2990	2990	2990	2990	0
86	20240306	180900	891005980	2990	2990	2990	2990	0
87	20240306	180800	891005980	2990	2990	2990	2990	0
88	20240306	180700	891005980	2990	2990	2990	2990	0
89	20240306	180600	891005980	2990	2990	2990	2990	0
90	20240306	180500	891005980	2990	2990	2990	2990	0
91	20240306	180400	891005980	2990	2990	2990	2990	0
92	20240306	180300	891005980	2990	2990	2990	2990	3920
93	20240306	180200	891005980	2990	2990	2990	2990	0
94	20240306	180100	891005980	2990	2990	2990	2990	0
95	20240306	180000	891005980	2990	2990	2990	2990	0
96	20240306	175900	891005980	2990	2990	2990	2990	0
97	20240306	175800	891005980	2990	2990	2990	2990	0
98	20240306	175700	891005980	2990	2990	2990	2990	0
99	20240306	175600	891005980	2990	2990	2990	2990	0
100	20240306	175500	891005980	2990	2990	2990	2990	0
101	20240306	175400	891005980	2990	2990	2990	2990	0
102	20240306	175300	891005980	2990	2990	2990	2990	0
103	20240306	175200	891005980	2990	2990	2990	2990	0
104	20240306	175100	891005980	2990	2990	2990	2990	0
105	20240306	175000	891005980	2990	2990	2990	2990	0
106	20240306	174900	891005980	2990	2990	2990	2990	0
107	20240306	174800	891005980	2990	2990	2990	2990	0
108	20240306	174700	891005980	2990	2990	2990	2990	0
109	20240306	174600	891005980	2990	2990	2990	2990	0
110	20240306	174500	891005980	2990	2990	2990	2990	0
111	20240306	174400	891005980	2990	2990	2990	2990	0
112	20240306	174300	891005980	2990	2990	2990	2990	0
113	20240306	174200	891005980	2990	2990	2990	2990	0
114	20240306	174100	891005980	2990	2990	2990	2990	0
115	20240306	174000	891005980	2990	2990	2990	2990	0
116	20240306	173900	891005980	2990	2990	2990	2990	0
117	20240306	173800	891005980	2990	2990	2990	2990	0
118	20240306	173700	891005980	2990	2990	2990	2990	0
119	20240306	173600	891005980	2990	2990	2990	2990	0
120	20240306	173500	891005980	2990	2990	2990	2990	0
121	20240306	173400	891005980	2990	2990	2990	2990	0
122	20240306	173300	891005980	2990	2990	2990	2990	3920
123	20240306	173200	891005980	2990	2990	2990	2990	0
124	20240306	173100	891005980	2990	2990	2990	2990	0
125	20240306	173000	891005980	2990	2990	2990	2990	0
126	20240306	172900	891005980	2990	2990	2990	2990	0
127	20240306	172800	891005980	2990	2990	2990	2990	0
128	20240306	172700	891005980	2990	2990	2990	2990	0
129	20240306	172600	891005980	2990	2990	2990	2990	0
130	20240306	172500	891005980	2990	2990	2990	2990	0
131	20240306	172400	891005980	2990	2990	2990	2990	0
132	20240306	172300	891005980	2990	2990	2990	2990	0
133	20240306	172200	891005980	2990	2990	2990	2990	0
134	20240306	172100	891005980	2990	2990	2990	2990	0
135	20240306	172000	891005980	2990	2990	2990	2990	0
136	20240306	171900	891005980	2990	2990	2990	2990	0
137	20240306	171800	891005980	2990	2990	2990	2990	0
138	20240306	171700	891005980	2990	2990	2990	2990	0
139	20240306	171600	891005980	2990	2990	2990	2990	0
140	20240306	171500	891005980	2990	2990	2990	2990	0
141	20240306	171400	891005980	2990	2990	2990	2990	0
142	20240306	171300	891005980	2990	2990	2990	2990	0
143	20240306	171200	891005980	2990	2990	2990	2990	0
144	20240306	171100	891005980	2990	2990	2990	2990	0
145	20240306	171000	891005980	2990	2990	2990	2990	0
146	20240306	170900	891005980	2990	2990	2990	2990	0
147	20240306	170800	891005980	2990	2990	2990	2990	0
148	20240306	170700	891005980	2990	2990	2990	2990	0
149	20240306	170600	891005980	2990	2990	2990	2990	0
150	20240306	170500	891005980	2990	2990	2990	2990	0
151	20240306	170400	891005980	2990	2990	2990	2990	0
152	20240306	170300	891005980	2990	2990	2990	2990	3920
153	20240306	170200	891005980	2990	2990	2990	2990	0
154	20240306	170100	891005980	2990	2990	2990	2990	0
155	20240306	170000	891005980	2990	2990	2990	2990	0
156	20240306	165900	891005980	2990	2990	2990	2990	0
157	20240306	165800	891005980	2990	2990	2990	2990	0
158	20240306	165700	891005980	2990	2990	2990	2990	0
159	20240306	165600	891005980	2990	2990	2990	2990	0
160	20240306	165500	891005980	2990	2990	2990	2990	0
161	20240306	165400	891005980	2990	2990	2990	2990	0
162	20240306	165300	891005980	2990	2990	2990	2990	0
163	20240306	165200	891005980	2990	2990	2990	2990	0
164	20240306	165100	891005980	2990	2990	2990	2990	0
165	20240306	165000	891005980	2990	2990	2990	2990	0
166	20240306	164900	891005980	2990	2990	2990	2990	0
167	20240306	164800	891005980	2990	2990	2990	2990	0
168	20240306	164700	891005980	2990	2990	2990	2990	0
169	20240306	164600	891005980	2990	2990	2990	2990	0
170	20240306	164500	891005980	2990	2990	2990	2990	0
171	20240306	164400	891005980	2990	2990	2990	2990	0
172	20240306	164300	891005980	2990	2990	2990	2990	0
173	20240306	164200	891005980	2990	2990	2990	2990	0
174	20240306	164100	891005980	2990	2990	2990	2990	0
175	20240306	164000	891005980	2990	2990	2990	2990	0
176	20240306	163900	891005980	2990	2990	2990	2990	0
177	20240306	163800	891005980	2990	2990	2990	2990	0
178	20240306	163700	891005980	2990	2990	2990	2990	0
179	20240306	163600	891005980	2990	2990	2990	2990	0
180	20240306	163500	891005980	2990	2990	2990	2990	0
181	20240306	163400	891005980	2990	2990	2990	2990	0
182	20240306	163300	891005980	2990	2990	2990	2990	3920
183	20240306	163200	891005980	2990	2990	2990	2990	0
184	20240306	163100	891005980	2990	2990	2990	2990	0
185	20240306	163000	891005980	2990	2990	2990	2990	0
186	20240306	162900	891005980	2990	2990	2990	2990	0
187	20240306	162800	891005980	2990	2990	2990	2990	0
188	20240306	162700	891005980	2990	2990	2990	2990	0
189	20240306	162600	891005980	2990	2990	2990	2990	0
190	20240306	162500	891005980	2990	2990	2990	2990	0
191	20240306	162400	891005980	2990	2990	2990	2990	0
192	20240306	162300	891005980	2990	2990	2990	2990	0
193	20240306	162200	891005980	2990	2990	2990	2990	0
194	20240306	162100	891005980	2990	2990	2990	2990	0
195	20240306	162000	891005980	2990	2990	2990	2990	0
196	20240306	161900	891005980	2990	2990	2990	2990	0
197	20240306	161800	891005980	2990	2990	2990	2990	0
198	20240306	161700	891005980	2990	2990	2990	2990	0
199	20240306	161600	891005980	2990	2990	2990	2990	0
200	20240306	161500	891005980	2990	2990	2990	2990	0
201	20240306	161400	891005980	2990	2990	2990	2990	0
202	20240306	161300	891005980	2990	2990	2990	2990	0
203	20240306	161200	891005980	2990	2990	2990	2990	0
204	20240306	161100	891005980	2990	2990	2990	2990	0
205	20240306	161000	891005980	2990	2990	2990	2990	0
206	20240306	160900	891005980	2990	2990	2990	2990	0
207	20240306	160800	891005980	2990	2990	2990	2990	0
208	20240306	160700	891005980	2990	2990	2990	2990	0
209	20240306	160600	891005980	2990	2990	2990	2990	0
210	20240306	160500	891005980	2990	2990	2990	2990	0
211	20240306	160400	891005980	2990	2990	2990	2990	0
212	20240306	160300	891005980	2990	2990	2990	2990	3920
213	20240306	160200	891005980	2990	2990	2990	2990	0
214	20240306	160100	891005980	2990	2990	2990	2990	0
215	20240306	160000	891005980	2990	2990	2990	2990	0
216	20240306	155900	891005980	2990	2990	2990	2990	0
217	20240306	155800	891005980	2990	2990	2990	2990	0
218	20240306	155700	891005980	2990	2990	2990	2990	0
219	20240306	155600	891005980	2990	2990	2990	2990	0
220	20240306	155500	891005980	2990	2990	2990	2990	0
221	20240306	155400	891005980	2990	2990	2990	2990	0
222	20240306	155300	891005980	2990	2990	2990	2990	0
223	20240306	155200	891005980	2990	2990	2990	2990	0
224	20240306	155100	891005980	2990	2990	2990	2990	0
225	20240306	155000	891005980	2990	2990	2990	2990	0
226	20240306	154900	891005980	2990	2990	2990	2990	0
227	20240306	154800	891005980	2990	2990	2990	2990	0
228	20240306	154700	891005980	2990	2990	2990	2990	0
229	20240306	154600	891005980	2990	2990	2990	2990	0
230	20240306	154500	891005980	2990	2990	2990	2990	0
231	20240306	154400	891005980	2990	2990	2990	2990	0
232	20240306	154300	891005980	2990	2990	2990	2990	0
233	20240306	154200	891005980	2990	2990	2990	2990	0
234	20240306	154100	891005980	2990	2990	2990	2990	0
235	20240306	154000	891005980	2990	2990	2990	2990	0
236	20240306	153900	891005980	2990	2990	2990	2990	0
237	20240306	153800	891005980	2990	2990	2990	2990	0
238	20240306	153700	891005980	2990	2990	2990	2990	0
239	20240306	153600	891005980	2990	2990	2990	2990	0
240	20240306	153500	891005980	2990	2990	2990	2990	0
241	20240306	153400	891005980	2990	2990	2990	2990	0
242	20240306	153300	891005980	2990	2990	2990	2990	3920
243	20240306	153200	891005980	2990	2990	2990	2990	0
244	20240306	153100	891005980	2990	2990	2990	2990	0
245	20240306	153000	891005980	2990	2990	2990	2990	3920
246	20240306	152900	879285180	2985	2985	2985	2985	0
247	20240306	152800	879285180	2985	2985	2985	2985	0
248	20240306	152700	879285180	2985	2985	2985	2985	0
249	20240306	152600	879285180	2985	2985	2985	2985	0
250	20240306	152500	879285180	2985	2985	2985	2985	0
251	20240306	152400	879285180	2985	2985	2985	2985	0
252	20240306	152300	879285180	2985	2985	2985	2985	0
253	20240306	152200	879285180	2985	2985	2985	2985	0
254	20240306	152100	879285180	2985	2985	2985	2985	0
255	20240306	152000	879285180	2985	2985	2985	2985	0
256	20240306	151900	879285180	2985	2985	2985	2985	231
257	20240306	151800	878595645	2985	2980	2985	2975	1092
258	20240306	151700	875344725	2980	2980	2980	2980	470
259	20240306	151600	873944125	2985	2985	2985	2985	850
260	20240306	151500	871406875	2985	2980	2985	2980	916
261	20240306	151400	868675500	2980	2975	2980	2970	1269
262	20240306	151300	864899165	2975	2975	2975	2975	153
263	20240306	151200	864443990	2980	2980	2980	2980	50
264	20240306	151100	864294990	2975	2975	2975	2975	1053
265	20240306	151000	861162315	2980	2980	2980	2980	0
266	20240306	150900	861162315	2980	2980	2985	2980	1006
267	20240306	150800	858164410	2985	2980	2985	2975	3834
268	20240306	150700	846744190	2985	2985	2985	2985	0
269	20240306	150600	846744190	2985	2985	2985	2985	15
270	20240306	150500	846699415	2985	2985	2985	2985	0
271	20240306	150400	846699415	2985	2985	2985	2985	0
272	20240306	150300	846699415	2985	2985	2985	2985	0
273	20240306	150200	846699415	2985	2980	2985	2980	7
274	20240306	150100	846678545	2980	2980	2980	2980	5
275	20240306	150000	846663645	2985	2985	2985	2985	1
276	20240306	145900	846660660	2985	2985	2985	2985	0
277	20240306	145800	846660660	2985	2980	2985	2980	8
278	20240306	145700	846636810	2980	2980	2980	2980	819
279	20240306	145600	844196190	2980	2985	2985	2980	433
280	20240306	145500	842905845	2980	2980	2980	2980	0
281	20240306	145400	842905845	2980	2980	2980	2980	3
282	20240306	145300	842896905	2990	2990	2990	2990	0
283	20240306	145200	842896905	2990	2990	2990	2990	0
284	20240306	145100	842896905	2990	2990	2990	2990	78
285	20240306	145000	842663685	2990	2990	2990	2990	0
286	20240306	144900	842663685	2990	2990	2990	2990	2
287	20240306	144800	842657705	2990	2990	2990	2990	0
288	20240306	144700	842657705	2990	2985	2990	2985	1337
289	20240306	144600	838660195	2980	2980	2980	2980	0
290	20240306	144500	838660195	2980	2980	2980	2980	325
291	20240306	144400	837691695	2980	2980	2985	2980	1089
292	20240306	144300	834446040	2980	2985	2985	2980	1781
293	20240306	144200	829136505	2985	2985	2985	2985	598
294	20240306	144100	827351475	2985	2985	2985	2985	0
295	20240306	144000	827351475	2985	2985	2985	2985	449
296	20240306	143900	826011210	2985	2990	2990	2985	1101
297	20240306	143800	822722225	2990	2990	2990	2990	1
298	20240306	143700	822719235	2985	2985	2985	2985	1
299	20240306	143600	822716250	2985	2985	2985	2985	499
300	20240306	143500	821226735	2985	2990	2990	2985	1698
301	20240306	143400	816152715	2990	2990	2990	2990	0
302	20240306	143300	816152715	2990	2990	2990	2990	0
303	20240306	143200	816152715	2990	2990	2990	2990	1
304	20240306	143100	816149725	2985	2985	2985	2985	0
305	20240306	143000	816149725	2985	2985	2985	2985	0
306	20240306	142900	816149725	2985	2985	2985	2985	2748
307	20240306	142800	807946945	2990	2990	2990	2990	1
308	20240306	142700	807943955	2990	2990	2990	2990	9
309	20240306	142600	807917045	2990	2990	2990	2990	0
310	20240306	142500	807917045	2990	2990	2990	2990	4
311	20240306	142400	807905085	2990	2990	2990	2990	0
312	20240306	142300	807905085	2990	2990	2990	2990	0
313	20240306	142200	807905085	2990	2990	2990	2990	0
314	20240306	142100	807905085	2990	2990	2990	2990	0
315	20240306	142000	807905085	2990	2990	2990	2990	1018
316	20240306	141900	804861265	2990	2990	2990	2990	0
317	20240306	141800	804861265	2990	2990	2990	2990	1
318	20240306	141700	804858275	2985	2985	2985	2985	0
319	20240306	141600	804858275	2985	2985	2985	2985	2312
320	20240306	141500	797956955	2980	2980	2980	2980	33
321	20240306	141400	797858615	2980	2980	2980	2980	12
322	20240306	141300	797822855	2980	2980	2980	2980	30
323	20240306	141200	797733455	2985	2980	2985	2980	71
324	20240306	141100	797521540	2980	2980	2985	2980	46
325	20240306	141000	797384455	2985	2985	2985	2985	0
326	20240306	140900	797384455	2985	2985	2985	2985	0
327	20240306	140800	797384455	2985	2985	2985	2985	1
328	20240306	140700	797381470	2985	2980	2985	2975	789
329	20240306	140600	795033340	2985	2985	2985	2985	0
330	20240306	140500	795033340	2985	2975	2985	2975	908
331	20240306	140400	792332030	2975	2975	2975	2975	0
332	20240306	140300	792332030	2975	2985	2985	2975	2
333	20240306	140200	792326070	2975	2980	2980	2975	371
334	20240306	140100	791222170	2985	2985	2985	2985	0
335	20240306	140000	791222170	2985	2985	2985	2985	2
336	20240306	135900	791216200	2980	2980	2980	2980	0
337	20240306	135800	791216200	2980	2980	2980	2980	0
338	20240306	135700	791216200	2980	2980	2980	2980	0
339	20240306	135600	791216200	2980	2980	2980	2980	765
340	20240306	135500	788936500	2980	2980	2980	2980	248
341	20240306	135400	788197460	2980	2980	2980	2980	0
342	20240306	135300	788197460	2980	2980	2980	2980	450
343	20240306	135200	786856460	2980	2980	2980	2980	7
344	20240306	135100	786835600	2980	2980	2980	2980	0
345	20240306	135000	786835600	2980	2980	2980	2980	0
346	20240306	134900	786835600	2980	2980	2980	2980	586
347	20240306	134800	785089320	2980	2980	2980	2980	0
348	20240306	134700	785089320	2980	2980	2985	2980	3409
349	20240306	134600	774930495	2975	2970	2975	2970	1821
350	20240306	134500	769513335	2970	2970	2975	2970	4440
351	20240306	134400	756326520	2975	2980	2980	2975	1240
352	20240306	134300	752637515	2975	2975	2975	2975	0
353	20240306	134200	752637515	2975	2980	2980	2975	1371
354	20240306	134100	748557685	2980	2980	2980	2980	707
355	20240306	134000	746450825	2980	2980	2980	2980	101
356	20240306	133900	746149845	2985	2985	2985	2985	0
357	20240306	133800	746149845	2985	2985	2985	2985	0
358	20240306	133700	746149845	2985	2985	2985	2985	0
359	20240306	133600	746149845	2985	2985	2985	2985	104
360	20240306	133500	745839405	2980	2980	2980	2980	34
361	20240306	133400	745738085	2985	2980	2985	2980	63
362	20240306	133300	745550335	2985	2985	2985	2980	1683
363	20240306	133200	740531880	2985	2985	2985	2985	0
364	20240306	133100	740531880	2985	2985	2985	2985	1
365	20240306	133000	740528895	2980	2980	2980	2980	1
366	20240306	132900	740525915	2985	2985	2985	2980	4
367	20240306	132800	740513980	2985	2985	2985	2985	30
368	20240306	132700	740424430	2985	2985	2985	2985	1
369	20240306	132600	740421445	2980	2980	2980	2980	10
370	20240306	132500	740391645	2980	2980	2980	2980	1
371	20240306	132400	740388665	2980	2980	2980	2980	0
372	20240306	132300	740388665	2980	2980	2980	2980	0
373	20240306	132200	740388665	2980	2985	2985	2980	231
374	20240306	132100	739700280	2985	2985	2985	2985	0
375	20240306	132000	739700280	2985	2985	2985	2985	201
376	20240306	131900	739100295	2985	2980	2985	2975	196
377	20240306	131800	738516715	2975	2975	2975	2975	0
378	20240306	131700	738516715	2975	2975	2975	2975	0
379	20240306	131600	738516715	2975	2975	2975	2975	0
380	20240306	131500	738516715	2975	2980	2980	2975	239
381	20240306	131400	737805685	2980	2970	2980	2970	3
382	20240306	131300	737796755	2985	2975	2985	2970	725
383	20240306	131200	735641495	2970	2970	2970	2970	0
384	20240306	131100	735641495	2970	2975	2975	2970	1713
385	20240306	131000	730548010	2980	2980	2980	2980	15
386	20240306	130900	730503310	2980	2980	2980	2980	0
387	20240306	130800	730503310	2980	2980	2980	2980	710
388	20240306	130700	728387510	2985	2985	2985	2985	0
389	20240306	130600	728387510	2985	2985	2985	2985	8
390	20240306	130500	728363630	2985	2985	2985	2985	0
391	20240306	130400	728363630	2985	2985	2985	2985	0
392	20240306	130300	728363630	2985	2985	2985	2985	0
393	20240306	130200	728363630	2985	2985	2985	2985	2
394	20240306	130100	728357660	2980	2980	2980	2980	1017
395	20240306	130000	725327000	2980	2980	2980	2980	0
396	20240306	125900	725327000	2980	2975	2980	2975	1050
397	20240306	125800	722203000	2975	2975	2975	2975	200
398	20240306	125700	721608000	2980	2980	2980	2980	0
399	20240306	125600	721608000	2980	2980	2980	2980	351
400	20240306	125500	720562020	2975	2975	2975	2975	10
401	20240306	125400	720532270	2980	2975	2980	2975	497
402	20240306	125300	719052710	2975	2975	2975	2975	2000
403	20240306	125200	713102710	2980	2985	2985	2980	3076
404	20240306	125100	703935980	2980	2980	2980	2980	0
405	20240306	125000	703935980	2980	2985	2990	2980	2080
406	20240306	124900	697728675	2990	2990	2990	2990	0
407	20240306	124800	697728675	2990	2990	2990	2990	1
408	20240306	124700	697725685	2990	2990	2990	2990	0
409	20240306	124600	697725685	2990	2990	2990	2990	0
410	20240306	124500	697725685	2990	2990	2990	2990	100
411	20240306	124400	697426685	2990	2990	2990	2990	20
412	20240306	124300	697366885	2990	2990	2990	2990	2
413	20240306	124200	697360905	2985	2985	2985	2985	0
414	20240306	124100	697360905	2985	2985	2985	2985	401
415	20240306	124000	696163920	2990	2990	2990	2990	173
416	20240306	123900	695646650	2990	2990	2990	2990	50
417	20240306	123800	695497150	2995	2995	2995	2995	0
418	20240306	123700	695497150	2995	2995	2995	2995	1
419	20240306	123600	695494155	2990	2990	2995	2990	1306
420	20240306	123500	691589205	2995	2995	2995	2995	0
421	20240306	123400	691589205	2995	2990	2995	2990	259
422	20240306	123300	690814790	2990	2990	2990	2990	1013
423	20240306	123200	687785920	2990	2995	2995	2990	111
424	20240306	123100	687453980	2995	2995	2995	2995	0
425	20240306	123000	687453980	2995	2995	2995	2995	438
426	20240306	122900	686142170	2995	2995	2995	2995	1013
427	20240306	122800	683108235	2995	2995	2995	2995	556
428	20240306	122700	681443015	2995	2995	2995	2995	0
429	20240306	122600	681443015	2995	3000	3000	2995	501
430	20240306	122500	679942515	3000	3000	3000	3000	8
431	20240306	122400	679918515	3000	3000	3000	3000	0
432	20240306	122300	679918515	3000	3000	3000	3000	547
433	20240306	122200	678277515	2995	2995	2995	2995	472
434	20240306	122100	676863875	2995	2995	2995	2995	1
435	20240306	122000	676860880	2985	2985	2985	2985	0
436	20240306	121900	676860880	2985	2995	2995	2985	1599
437	20240306	121800	672076275	2995	2995	2995	2995	96
438	20240306	121700	671788755	3000	3000	3000	3000	0
439	20240306	121600	671788755	3000	2995	3000	2995	9
440	20240306	121500	671761780	3000	3000	3000	3000	5
441	20240306	121400	671746780	2995	2995	2995	2995	50
442	20240306	121300	671597030	2995	2995	2995	2995	57
443	20240306	121200	671426315	2995	2995	2995	2995	332
444	20240306	121100	670431975	2995	3000	3000	2995	754
445	20240306	121000	668170590	3000	3000	3000	3000	0
446	20240306	120900	668170590	3000	2995	3000	2995	504
447	20240306	120800	666660860	2995	2995	2995	2995	713
448	20240306	120700	664525425	2995	2995	2995	2995	21
449	20240306	120600	664462530	2995	2995	2995	2995	0
450	20240306	120500	664462530	2995	2995	2995	2995	346
451	20240306	120400	663426260	2990	2990	2990	2990	316
452	20240306	120300	662481420	2990	3000	3000	2990	351
453	20240306	120200	661431665	2995	2990	3000	2990	205
454	20240306	120100	660817920	2995	2995	2995	2995	399
455	20240306	120000	659622915	2995	2990	2995	2990	1058
456	20240306	115900	656459485	2990	2990	2990	2990	2165
457	20240306	115800	649986135	2990	2990	2990	2990	14
458	20240306	115700	649944275	2990	2995	2995	2990	285
459	20240306	115600	649090825	2995	2995	2995	2995	6
460	20240306	115500	649072855	2995	2995	2995	2995	697
461	20240306	115400	646985340	3000	3000	3000	3000	1
462	20240306	115300	646982340	3000	2995	3000	2995	80
463	20240306	115200	646742590	2995	2995	2995	2995	0
464	20240306	115100	646742590	2995	2995	2995	2995	200
465	20240306	115000	646143590	2995	2995	2995	2995	20
466	20240306	114900	646083690	2995	3000	3000	2995	205
467	20240306	114800	645468815	2995	2995	2995	2995	31
468	20240306	114700	645375970	3000	3000	3000	3000	576
469	20240306	114600	643647970	2995	3000	3000	2995	501
470	20240306	114500	642147470	3000	3000	3000	3000	0
471	20240306	114400	642147470	3000	3000	3000	3000	1
472	20240306	114300	642144470	2995	2995	2995	2995	125
473	20240306	114200	641770095	3000	3000	3000	3000	1
474	20240306	114100	641767095	2995	2995	2995	2995	50
475	20240306	114000	641617345	2995	3000	3000	2995	148
476	20240306	113900	641174080	3000	3000	3000	2995	382
477	20240306	113800	640028400	2995	3000	3000	2995	1025
478	20240306	113700	636953525	3000	2995	3000	2995	225
479	20240306	113600	636279575	2995	2995	2995	2995	500
480	20240306	113500	634782075	2995	2995	2995	2995	48
481	20240306	113400	634638315	2995	2995	2995	2995	0
482	20240306	113300	634638315	2995	2995	2995	2995	300
483	20240306	113200	633739815	2985	2985	2985	2985	0
484	20240306	113100	633739815	2985	2990	2990	2985	60
485	20240306	113000	633560710	2990	2990	2990	2990	863
486	20240306	112900	630980340	2990	2990	2990	2990	343
487	20240306	112800	629954770	2995	2995	2995	2995	15
488	20240306	112700	629909845	3000	3000	3000	3000	1
489	20240306	112600	629906845	2995	2995	3000	2995	687
490	20240306	112500	627849275	2995	2995	2995	2995	200
491	20240306	112400	627250275	2995	2995	2995	2995	181
492	20240306	112300	626708180	2995	2995	2995	2995	0
493	20240306	112200	626708180	2995	2995	2995	2995	1
494	20240306	112100	626705185	2990	2990	2990	2990	0
495	20240306	112000	626705185	2990	2990	2990	2990	1010
496	20240306	111900	623685285	2995	2995	2995	2995	483
497	20240306	111800	622238700	2995	2995	2995	2995	0
498	20240306	111700	622238700	2995	3000	3000	2995	269
499	20240306	111600	621431825	3000	2995	3000	2995	991
500	20240306	111500	618459215	2995	2995	2995	2995	394
501	20240306	111400	617279185	2995	2995	2995	2995	1600
502	20240306	111300	612487185	2990	2990	2990	2990	630
503	20240306	111200	610603485	2990	2990	2990	2990	1
504	20240306	111100	610600495	2985	2990	2990	2985	510
505	20240306	111000	609078095	2970	2985	2985	2970	6110
506	20240306	110900	590888310	2985	2990	2990	2985	41
507	20240306	110800	590765850	2990	2990	2990	2990	0
508	20240306	110700	590765850	2990	2985	2990	2985	51
509	20240306	110600	590613610	2985	2985	2990	2985	2373
510	20240306	110500	583529955	2995	2995	2995	2985	241
511	20240306	110400	582810540	2985	2990	2990	2985	2155
512	20240306	110300	576368840	2995	3000	3000	2995	3290
513	20240306	110200	566505460	3005	3005	3005	3005	100
514	20240306	110100	566204960	3005	3005	3005	3005	334
515	20240306	110000	565201290	3005	3005	3005	3005	410
516	20240306	105900	563969240	3005	3005	3005	3005	83
517	20240306	105800	563719825	3005	3005	3005	3005	820
518	20240306	105700	561255725	3005	3005	3005	3000	1313
519	20240306	105600	557310660	3005	3005	3005	3005	300
520	20240306	105500	556409160	3005	3000	3005	3000	1131
521	20240306	105400	553014760	3005	3005	3005	3005	825
522	20240306	105300	550535635	3005	3000	3005	3000	4092
523	20240306	105200	538259630	3000	2995	3000	2990	2070
524	20240306	105100	532050300	3000	3000	3000	2990	1628
525	20240306	105000	527170880	2995	2995	3000	2995	669
526	20240306	104900	525167220	2995	2995	2995	2995	1500
527	20240306	104800	520674720	2995	3000	3000	2995	1008
528	20240306	104700	517655720	3000	3000	3005	2995	6529
529	20240306	104600	498075295	3000	3005	3010	3000	1590
530	20240306	104500	493298825	3005	3005	3005	3005	1445
531	20240306	104400	488956600	3010	3005	3010	3005	693
532	20240306	104300	486871720	3010	3010	3015	3005	858
533	20240306	104200	484292175	3015	3015	3020	3005	613
534	20240306	104100	482445940	3015	3015	3015	3005	6907
535	20240306	104000	461644375	3020	3015	3020	3015	3311
536	20240306	103900	451647655	3015	3025	3030	3015	7889
537	20240306	103800	427767850	3025	3010	3030	3010	5359
538	20240306	103700	411539565	3025	3000	3025	3000	35352
539	20240306	103600	305141335	3000	2995	3000	2995	3142
540	20240306	103500	295717490	3000	2990	3000	2990	7997
541	20240306	103400	271781955	2990	2990	2990	2990	1809
542	20240306	103300	266373045	2985	2990	2990	2985	3
543	20240306	103200	266364085	2985	2990	2990	2985	94
544	20240306	103100	266083125	2985	2985	2990	2985	218
545	20240306	103000	265432385	2985	2980	2985	2975	3413
546	20240306	102900	255255880	2980	2985	2985	2980	1323
547	20240306	102800	251312740	2985	2980	2985	2980	897
548	20240306	102700	248638515	2985	2975	2985	2975	2937
549	20240306	102600	239873475	2975	2980	2980	2970	49
550	20240306	102500	239727470	2985	2975	2985	2975	1475
551	20240306	102400	235336915	2965	2975	2975	2965	11080
552	20240306	102300	202374715	2975	2980	2980	2975	363
553	20240306	102200	201293785	2980	2980	2980	2980	3157
554	20240306	102100	191885925	2980	2975	2980	2975	187
555	20240306	102000	191328830	2975	2975	2975	2975	1910
556	20240306	101900	185646580	2975	2970	2975	2970	1984
557	20240306	101800	179752360	2965	2970	2970	2965	4780
558	20240306	101700	165578650	2970	2970	2970	2970	1062
559	20240306	101600	162424510	2970	2975	2975	2970	235
560	20240306	101500	161725980	2970	2970	2970	2970	184
561	20240306	101400	161179500	2975	2975	2975	2975	405
562	20240306	101300	159974625	2975	2970	2975	2970	1974
563	20240306	101200	154111190	2970	2970	2970	2970	0
564	20240306	101100	154111190	2970	2975	2975	2970	302
565	20240306	101000	153214180	2975	2975	2975	2970	1065
566	20240306	100900	150050925	2970	2970	2970	2970	58
567	20240306	100800	149878665	2970	2965	2970	2965	4749
568	20240306	100700	135782555	2965	2960	2965	2960	7131
569	20240306	100600	114661850	2960	2955	2960	2955	1312
570	20240306	100500	110780740	2960	2960	2960	2960	259
571	20240306	100400	110014100	2960	2955	2960	2955	1000
572	20240306	100300	107058965	2955	2950	2955	2950	4
573	20240306	100200	107047155	2955	2945	2955	2945	554
574	20240306	100100	105415610	2945	2950	2950	2945	698
575	20240306	100000	103356605	2945	2950	2950	2945	3
576	20240306	095900	103347765	2950	2950	2950	2950	1
577	20240306	095800	103344815	2955	2955	2955	2955	70
578	20240306	095700	103137965	2955	2955	2955	2955	0
579	20240306	095600	103137965	2955	2950	2955	2950	6
580	20240306	095500	103120260	2950	2950	2950	2950	5
581	20240306	095400	103105510	2950	2950	2950	2950	0
582	20240306	095300	103105510	2950	2950	2955	2950	1037
583	20240306	095200	100045860	2955	2955	2955	2955	0
584	20240306	095100	100045860	2955	2950	2955	2950	678
585	20240306	095000	98042375	2955	2950	2955	2950	27
586	20240306	094900	97962720	2950	2950	2950	2950	26
587	20240306	094800	97886020	2950	2950	2960	2950	697
588	20240306	094700	95826460	2955	2950	2955	2950	20
589	20240306	094600	95767435	2950	2955	2955	2950	105
590	20240306	094500	95457175	2960	2960	2960	2960	0
591	20240306	094400	95457175	2960	2960	2960	2960	0
592	20240306	094300	95457175	2960	2960	2960	2960	0
593	20240306	094200	95457175	2960	2960	2960	2960	0
594	20240306	094100	95457175	2960	2955	2960	2955	520
595	20240306	094000	93920475	2960	2955	2960	2955	11
596	20240306	093900	93887965	2955	2955	2955	2955	2159
597	20240306	093800	87508120	2955	2945	2955	2945	11
598	20240306	093700	87475715	2955	2950	2955	2950	123
599	20240306	093600	87112280	2955	2940	2955	2940	711
600	20240306	093500	85021920	2940	2940	2940	2940	29
601	20240306	093400	84936660	2945	2950	2950	2945	1329
602	20240306	093300	81021360	2950	2950	2950	2950	46
603	20240306	093200	80885660	2960	2955	2960	2955	1001
604	20240306	093100	77927700	2955	2955	2955	2955	1
605	20240306	093000	77924745	2950	2955	2955	2950	1640
606	20240306	092900	73083545	2955	2960	2960	2955	462
607	20240306	092800	71718330	2950	2955	2955	2950	2490
608	20240306	092700	64360635	2950	2950	2955	2950	2602
609	20240306	092600	56684720	2945	2945	2945	2945	1810
610	20240306	092500	51354270	2945	2945	2945	2945	1
611	20240306	092400	51351325	2950	2950	2950	2950	0
612	20240306	092300	51351325	2950	2950	2950	2935	188
613	20240306	092200	50799440	2945	2935	2945	2935	4238
614	20240306	092100	38329875	2925	2925	2925	2925	0
615	20240306	092000	38329875	2925	2935	2935	2915	2757
616	20240306	091900	30279995	2935	2935	2935	2935	9
617	20240306	091800	30253580	2935	2935	2935	2935	0
618	20240306	091700	30253580	2935	2935	2935	2935	1
619	20240306	091600	30250645	2920	2930	2930	2920	50
620	20240306	091500	30104630	2935	2930	2935	2915	2449
621	20240306	091400	22946690	2930	2930	2930	2930	200
622	20240306	091300	22360690	2930	2930	2930	2930	909
623	20240306	091200	19697320	2935	2935	2935	2935	0
624	20240306	091100	19697320	2935	2935	2935	2935	1719
625	20240306	091000	14652055	2935	2940	2940	2935	152
626	20240306	090900	14205435	2940	2940	2940	2940	2
627	20240306	090800	14199555	2945	2940	2945	2940	1034
628	20240306	090700	11159425	2945	2945	2945	2945	68
629	20240306	090600	10959165	2945	2945	2945	2945	0
630	20240306	090500	10959165	2945	2940	2945	2940	2000
631	20240306	090400	5070035	2940	2935	2940	2935	100
632	20240306	090300	4776375	2935	2935	2935	2935	1
633	20240306	090200	4773440	2925	2920	2925	2920	134
634	20240306	090100	4381935	2920	2920	2920	2920	1
635	20240306	090000	4379015	2920	2925	2925	2920	1220