KissMeData/058110/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	193600	633218350	2940	2940	2940	2940	2953
3	20240312	193500	633218350	2940	2940	2940	2940	0
4	20240312	193400	633218350	2940	2940	2940	2940	0
5	20240312	193300	633218350	2940	2940	2940	2940	0
6	20240312	193200	633218350	2940	2940	2940	2940	0
7	20240312	193100	633218350	2940	2940	2940	2940	0
8	20240312	193000	633218350	2940	2940	2940	2940	0
9	20240312	192900	633218350	2940	2940	2940	2940	0
10	20240312	192800	633218350	2940	2940	2940	2940	0
11	20240312	192700	633218350	2940	2940	2940	2940	0
12	20240312	192600	633218350	2940	2940	2940	2940	0
13	20240312	192500	633218350	2940	2940	2940	2940	0
14	20240312	192400	633218350	2940	2940	2940	2940	0
15	20240312	192300	633218350	2940	2940	2940	2940	0
16	20240312	192200	633218350	2940	2940	2940	2940	0
17	20240312	192100	633218350	2940	2940	2940	2940	0
18	20240312	192000	633218350	2940	2940	2940	2940	0
19	20240312	191900	633218350	2940	2940	2940	2940	0
20	20240312	191800	633218350	2940	2940	2940	2940	0
21	20240312	191700	633218350	2940	2940	2940	2940	0
22	20240312	191600	633218350	2940	2940	2940	2940	0
23	20240312	191500	633218350	2940	2940	2940	2940	0
24	20240312	191400	633218350	2940	2940	2940	2940	0
25	20240312	191300	633218350	2940	2940	2940	2940	0
26	20240312	191200	633218350	2940	2940	2940	2940	0
27	20240312	191100	633218350	2940	2940	2940	2940	0
28	20240312	191000	633218350	2940	2940	2940	2940	0
29	20240312	190900	633218350	2940	2940	2940	2940	0
30	20240312	190800	633218350	2940	2940	2940	2940	0
31	20240312	190700	633218350	2940	2940	2940	2940	0
32	20240312	190600	633218350	2940	2940	2940	2940	2953
33	20240312	190500	633218350	2940	2940	2940	2940	0
34	20240312	190400	633218350	2940	2940	2940	2940	0
35	20240312	190300	633218350	2940	2940	2940	2940	0
36	20240312	190200	633218350	2940	2940	2940	2940	0
37	20240312	190100	633218350	2940	2940	2940	2940	0
38	20240312	190000	633218350	2940	2940	2940	2940	0
39	20240312	185900	633218350	2940	2940	2940	2940	0
40	20240312	185800	633218350	2940	2940	2940	2940	0
41	20240312	185700	633218350	2940	2940	2940	2940	0
42	20240312	185600	633218350	2940	2940	2940	2940	0
43	20240312	185500	633218350	2940	2940	2940	2940	0
44	20240312	185400	633218350	2940	2940	2940	2940	0
45	20240312	185300	633218350	2940	2940	2940	2940	0
46	20240312	185200	633218350	2940	2940	2940	2940	0
47	20240312	185100	633218350	2940	2940	2940	2940	0
48	20240312	185000	633218350	2940	2940	2940	2940	0
49	20240312	184900	633218350	2940	2940	2940	2940	0
50	20240312	184800	633218350	2940	2940	2940	2940	0
51	20240312	184700	633218350	2940	2940	2940	2940	0
52	20240312	184600	633218350	2940	2940	2940	2940	0
53	20240312	184500	633218350	2940	2940	2940	2940	0
54	20240312	184400	633218350	2940	2940	2940	2940	0
55	20240312	184300	633218350	2940	2940	2940	2940	0
56	20240312	184200	633218350	2940	2940	2940	2940	0
57	20240312	184100	633218350	2940	2940	2940	2940	0
58	20240312	184000	633218350	2940	2940	2940	2940	0
59	20240312	183900	633218350	2940	2940	2940	2940	0
60	20240312	183800	633218350	2940	2940	2940	2940	0
61	20240312	183700	633218350	2940	2940	2940	2940	0
62	20240312	183600	633218350	2940	2940	2940	2940	2953
63	20240312	183500	633218350	2940	2940	2940	2940	0
64	20240312	183400	633218350	2940	2940	2940	2940	0
65	20240312	183300	633218350	2940	2940	2940	2940	0
66	20240312	183200	633218350	2940	2940	2940	2940	0
67	20240312	183100	633218350	2940	2940	2940	2940	0
68	20240312	183000	633218350	2940	2940	2940	2940	0
69	20240312	182900	633218350	2940	2940	2940	2940	0
70	20240312	182800	633218350	2940	2940	2940	2940	0
71	20240312	182700	633218350	2940	2940	2940	2940	0
72	20240312	182600	633218350	2940	2940	2940	2940	0
73	20240312	182500	633218350	2940	2940	2940	2940	0
74	20240312	182400	633218350	2940	2940	2940	2940	0
75	20240312	182300	633218350	2940	2940	2940	2940	0
76	20240312	182200	633218350	2940	2940	2940	2940	0
77	20240312	182100	633218350	2940	2940	2940	2940	0
78	20240312	182000	633218350	2940	2940	2940	2940	0
79	20240312	181900	633218350	2940	2940	2940	2940	0
80	20240312	181800	633218350	2940	2940	2940	2940	0
81	20240312	181700	633218350	2940	2940	2940	2940	0
82	20240312	181600	633218350	2940	2940	2940	2940	0
83	20240312	181500	633218350	2940	2940	2940	2940	0
84	20240312	181400	633218350	2940	2940	2940	2940	0
85	20240312	181300	633218350	2940	2940	2940	2940	0
86	20240312	181200	633218350	2940	2940	2940	2940	0
87	20240312	181100	633218350	2940	2940	2940	2940	0
88	20240312	181000	633218350	2940	2940	2940	2940	0
89	20240312	180900	633218350	2940	2940	2940	2940	0
90	20240312	180800	633218350	2940	2940	2940	2940	0
91	20240312	180700	633218350	2940	2940	2940	2940	0
92	20240312	180600	633218350	2940	2940	2940	2940	2953
93	20240312	180500	633218350	2940	2940	2940	2940	0
94	20240312	180400	633218350	2940	2940	2940	2940	0
95	20240312	180300	633218350	2940	2940	2940	2940	0
96	20240312	180200	633218350	2940	2940	2940	2940	0
97	20240312	180100	633218350	2940	2940	2940	2940	0
98	20240312	180000	633218350	2940	2940	2940	2940	0
99	20240312	175900	633218350	2940	2940	2940	2940	0
100	20240312	175800	633218350	2940	2940	2940	2940	0
101	20240312	175700	633218350	2940	2940	2940	2940	0
102	20240312	175600	633218350	2940	2940	2940	2940	0
103	20240312	175500	633218350	2940	2940	2940	2940	0
104	20240312	175400	633218350	2940	2940	2940	2940	0
105	20240312	175300	633218350	2940	2940	2940	2940	0
106	20240312	175200	633218350	2940	2940	2940	2940	0
107	20240312	175100	633218350	2940	2940	2940	2940	0
108	20240312	175000	633218350	2940	2940	2940	2940	0
109	20240312	174900	633218350	2940	2940	2940	2940	0
110	20240312	174800	633218350	2940	2940	2940	2940	0
111	20240312	174700	633218350	2940	2940	2940	2940	0
112	20240312	174600	633218350	2940	2940	2940	2940	0
113	20240312	174500	633218350	2940	2940	2940	2940	0
114	20240312	174400	633218350	2940	2940	2940	2940	0
115	20240312	174300	633218350	2940	2940	2940	2940	0
116	20240312	174200	633218350	2940	2940	2940	2940	0
117	20240312	174100	633218350	2940	2940	2940	2940	0
118	20240312	174000	633218350	2940	2940	2940	2940	0
119	20240312	173900	633218350	2940	2940	2940	2940	0
120	20240312	173800	633218350	2940	2940	2940	2940	0
121	20240312	173700	633218350	2940	2940	2940	2940	0
122	20240312	173600	633218350	2940	2940	2940	2940	2953
123	20240312	173500	633218350	2940	2940	2940	2940	0
124	20240312	173400	633218350	2940	2940	2940	2940	0
125	20240312	173300	633218350	2940	2940	2940	2940	0
126	20240312	173200	633218350	2940	2940	2940	2940	0
127	20240312	173100	633218350	2940	2940	2940	2940	0
128	20240312	173000	633218350	2940	2940	2940	2940	0
129	20240312	172900	633218350	2940	2940	2940	2940	0
130	20240312	172800	633218350	2940	2940	2940	2940	0
131	20240312	172700	633218350	2940	2940	2940	2940	0
132	20240312	172600	633218350	2940	2940	2940	2940	0
133	20240312	172500	633218350	2940	2940	2940	2940	0
134	20240312	172400	633218350	2940	2940	2940	2940	0
135	20240312	172300	633218350	2940	2940	2940	2940	0
136	20240312	172200	633218350	2940	2940	2940	2940	0
137	20240312	172100	633218350	2940	2940	2940	2940	0
138	20240312	172000	633218350	2940	2940	2940	2940	0
139	20240312	171900	633218350	2940	2940	2940	2940	0
140	20240312	171800	633218350	2940	2940	2940	2940	0
141	20240312	171700	633218350	2940	2940	2940	2940	0
142	20240312	171600	633218350	2940	2940	2940	2940	0
143	20240312	171500	633218350	2940	2940	2940	2940	0
144	20240312	171400	633218350	2940	2940	2940	2940	0
145	20240312	171300	633218350	2940	2940	2940	2940	0
146	20240312	171200	633218350	2940	2940	2940	2940	0
147	20240312	171100	633218350	2940	2940	2940	2940	0
148	20240312	171000	633218350	2940	2940	2940	2940	0
149	20240312	170900	633218350	2940	2940	2940	2940	0
150	20240312	170800	633218350	2940	2940	2940	2940	0
151	20240312	170700	633218350	2940	2940	2940	2940	0
152	20240312	170600	633218350	2940	2940	2940	2940	2953
153	20240312	170500	633218350	2940	2940	2940	2940	0
154	20240312	170400	633218350	2940	2940	2940	2940	0
155	20240312	170300	633218350	2940	2940	2940	2940	0
156	20240312	170200	633218350	2940	2940	2940	2940	0
157	20240312	170100	633218350	2940	2940	2940	2940	0
158	20240312	170000	633218350	2940	2940	2940	2940	0
159	20240312	165900	633218350	2940	2940	2940	2940	0
160	20240312	165800	633218350	2940	2940	2940	2940	0
161	20240312	165700	633218350	2940	2940	2940	2940	0
162	20240312	165600	633218350	2940	2940	2940	2940	0
163	20240312	165500	633218350	2940	2940	2940	2940	0
164	20240312	165400	633218350	2940	2940	2940	2940	0
165	20240312	165300	633218350	2940	2940	2940	2940	0
166	20240312	165200	633218350	2940	2940	2940	2940	0
167	20240312	165100	633218350	2940	2940	2940	2940	0
168	20240312	165000	633218350	2940	2940	2940	2940	0
169	20240312	164900	633218350	2940	2940	2940	2940	0
170	20240312	164800	633218350	2940	2940	2940	2940	0
171	20240312	164700	633218350	2940	2940	2940	2940	0
172	20240312	164600	633218350	2940	2940	2940	2940	0
173	20240312	164500	633218350	2940	2940	2940	2940	0
174	20240312	164400	633218350	2940	2940	2940	2940	0
175	20240312	164300	633218350	2940	2940	2940	2940	0
176	20240312	164200	633218350	2940	2940	2940	2940	0
177	20240312	164100	633218350	2940	2940	2940	2940	0
178	20240312	164000	633218350	2940	2940	2940	2940	0
179	20240312	163900	633218350	2940	2940	2940	2940	0
180	20240312	163800	633218350	2940	2940	2940	2940	0
181	20240312	163700	633218350	2940	2940	2940	2940	0
182	20240312	163600	633218350	2940	2940	2940	2940	2953
183	20240312	163500	633218350	2940	2940	2940	2940	0
184	20240312	163400	633218350	2940	2940	2940	2940	0
185	20240312	163300	633218350	2940	2940	2940	2940	0
186	20240312	163200	633218350	2940	2940	2940	2940	0
187	20240312	163100	633218350	2940	2940	2940	2940	0
188	20240312	163000	633218350	2940	2940	2940	2940	0
189	20240312	162900	633218350	2940	2940	2940	2940	0
190	20240312	162800	633218350	2940	2940	2940	2940	0
191	20240312	162700	633218350	2940	2940	2940	2940	0
192	20240312	162600	633218350	2940	2940	2940	2940	0
193	20240312	162500	633218350	2940	2940	2940	2940	0
194	20240312	162400	633218350	2940	2940	2940	2940	0
195	20240312	162300	633218350	2940	2940	2940	2940	0
196	20240312	162200	633218350	2940	2940	2940	2940	0
197	20240312	162100	633218350	2940	2940	2940	2940	0
198	20240312	162000	633218350	2940	2940	2940	2940	0
199	20240312	161900	633218350	2940	2940	2940	2940	0
200	20240312	161800	633218350	2940	2940	2940	2940	0
201	20240312	161700	633218350	2940	2940	2940	2940	0
202	20240312	161600	633218350	2940	2940	2940	2940	0
203	20240312	161500	633218350	2940	2940	2940	2940	0
204	20240312	161400	633218350	2940	2940	2940	2940	0
205	20240312	161300	633218350	2940	2940	2940	2940	0
206	20240312	161200	633218350	2940	2940	2940	2940	0
207	20240312	161100	633218350	2940	2940	2940	2940	0
208	20240312	161000	633218350	2940	2940	2940	2940	0
209	20240312	160900	633218350	2940	2940	2940	2940	0
210	20240312	160800	633218350	2940	2940	2940	2940	0
211	20240312	160700	633218350	2940	2940	2940	2940	0
212	20240312	160600	633218350	2940	2940	2940	2940	2953
213	20240312	160500	633218350	2940	2940	2940	2940	0
214	20240312	160400	633218350	2940	2940	2940	2940	0
215	20240312	160300	633218350	2940	2940	2940	2940	0
216	20240312	160200	633218350	2940	2940	2940	2940	0
217	20240312	160100	633218350	2940	2940	2940	2940	0
218	20240312	160000	633218350	2940	2940	2940	2940	0
219	20240312	155900	633218350	2940	2940	2940	2940	0
220	20240312	155800	633218350	2940	2940	2940	2940	0
221	20240312	155700	633218350	2940	2940	2940	2940	0
222	20240312	155600	633218350	2940	2940	2940	2940	0
223	20240312	155500	633218350	2940	2940	2940	2940	0
224	20240312	155400	633218350	2940	2940	2940	2940	0
225	20240312	155300	633218350	2940	2940	2940	2940	0
226	20240312	155200	633218350	2940	2940	2940	2940	0
227	20240312	155100	633218350	2940	2940	2940	2940	0
228	20240312	155000	633218350	2940	2940	2940	2940	0
229	20240312	154900	633218350	2940	2940	2940	2940	0
230	20240312	154800	633218350	2940	2940	2940	2940	0
231	20240312	154700	633218350	2940	2940	2940	2940	0
232	20240312	154600	633218350	2940	2940	2940	2940	0
233	20240312	154500	633218350	2940	2940	2940	2940	0
234	20240312	154400	633218350	2940	2940	2940	2940	0
235	20240312	154300	633218350	2940	2940	2940	2940	0
236	20240312	154200	633218350	2940	2940	2940	2940	0
237	20240312	154100	633218350	2940	2940	2940	2940	0
238	20240312	154000	633218350	2940	2940	2940	2940	0
239	20240312	153900	633218350	2940	2940	2940	2940	0
240	20240312	153800	633218350	2940	2940	2940	2940	0
241	20240312	153700	633218350	2940	2940	2940	2940	0
242	20240312	153600	633218350	2940	2940	2940	2940	2953
243	20240312	153500	633218350	2940	2940	2940	2940	0
244	20240312	153400	633218350	2940	2940	2940	2940	0
245	20240312	153300	633218350	2940	2940	2940	2940	0
246	20240312	153200	633218350	2940	2940	2940	2940	0
247	20240312	153100	633218350	2940	2940	2940	2940	0
248	20240312	153000	633218350	2940	2940	2940	2940	2953
249	20240312	152900	624536530	2955	2955	2955	2955	0
250	20240312	152800	624536530	2955	2955	2955	2955	0
251	20240312	152700	624536530	2955	2955	2955	2955	0
252	20240312	152600	624536530	2955	2955	2955	2955	0
253	20240312	152500	624536530	2955	2955	2955	2955	0
254	20240312	152400	624536530	2955	2955	2955	2955	0
255	20240312	152300	624536530	2955	2955	2955	2955	0
256	20240312	152200	624536530	2955	2955	2955	2955	0
257	20240312	152100	624536530	2955	2955	2955	2955	0
258	20240312	152000	624536530	2955	2955	2955	2955	0
259	20240312	151900	624536530	2955	2975	2980	2955	282
260	20240312	151800	623703175	2960	2960	2960	2960	1
261	20240312	151700	623700215	2960	2960	2960	2960	6
262	20240312	151600	623682455	2980	2975	2980	2975	51
263	20240312	151500	623530725	2960	2960	2960	2960	0
264	20240312	151400	623530725	2960	2955	2960	2955	2
265	20240312	151300	623524810	2980	2980	2980	2980	500
266	20240312	151200	622034810	2980	2980	2980	2980	18
267	20240312	151100	621981170	2980	2980	2980	2980	3844
268	20240312	151000	610526050	2975	2980	2980	2970	54
269	20240312	150900	610365400	2970	2980	2980	2965	4471
270	20240312	150800	597086770	2985	2945	2985	2945	9641
271	20240312	150700	568511925	2945	2935	2945	2935	501
272	20240312	150600	567041480	2950	2950	2950	2950	0
273	20240312	150500	567041480	2950	2930	2950	2930	2701
274	20240312	150400	559127530	2930	2935	2935	2930	7640
275	20240312	150300	536734140	2935	2935	2940	2935	3118
276	20240312	150200	527580005	2935	2940	2940	2930	6215
277	20240312	150100	509346800	2950	2955	2955	2945	4447
278	20240312	150000	496243880	2950	2955	2955	2950	219
279	20240312	145900	495596800	2955	2950	2955	2950	300
280	20240312	145800	494711765	2955	2955	2955	2955	376
281	20240312	145700	493600685	2955	2955	2955	2955	0
282	20240312	145600	493600685	2955	2955	2955	2955	0
283	20240312	145500	493600685	2955	2955	2955	2955	10
284	20240312	145400	493571135	2950	2950	2950	2950	254
285	20240312	145300	492821835	2950	2950	2950	2950	20
286	20240312	145200	492762835	2955	2955	2955	2955	250
287	20240312	145100	492024085	2960	2960	2960	2960	82
288	20240312	145000	491781365	2955	2955	2955	2955	30
289	20240312	144900	491692715	2950	2950	2950	2950	0
290	20240312	144800	491692715	2950	2950	2950	2950	50
291	20240312	144700	491545215	2950	2950	2950	2950	201
292	20240312	144600	490952265	2950	2950	2950	2950	1431
293	20240312	144500	486730815	2950	2950	2950	2950	0
294	20240312	144400	486730815	2950	2950	2950	2950	4202
295	20240312	144300	474334915	2955	2955	2955	2955	71
296	20240312	144200	474125110	2955	2950	2955	2950	694
297	20240312	144100	472077710	2955	2955	2955	2955	57
298	20240312	144000	471909275	2950	2955	2955	2950	2943
299	20240312	143900	463224500	2955	2960	2960	2955	502
300	20240312	143800	461741085	2960	2960	2960	2960	7
301	20240312	143700	461720365	2960	2960	2960	2960	50
302	20240312	143600	461572365	2955	2955	2955	2955	270
303	20240312	143500	460774515	2960	2960	2960	2960	13
304	20240312	143400	460736035	2955	2955	2955	2955	0
305	20240312	143300	460736035	2955	2950	2955	2950	510
306	20240312	143200	459231485	2950	2955	2955	2950	133
307	20240312	143100	458839130	2955	2960	2960	2955	60
308	20240312	143000	458661580	2955	2960	2960	2950	239
309	20240312	142900	457955900	2955	2955	2955	2955	205
310	20240312	142800	457350125	2955	2955	2955	2955	0
311	20240312	142700	457350125	2955	2955	2955	2955	914
312	20240312	142600	454649255	2955	2955	2955	2955	150
313	20240312	142500	454206005	2955	2955	2955	2955	283
314	20240312	142400	453369740	2965	2965	2965	2965	0
315	20240312	142300	453369740	2965	2970	2970	2955	1300
316	20240312	142200	449523140	2970	2970	2970	2970	145
317	20240312	142100	449092490	2965	2960	2965	2960	1054
318	20240312	142000	445967900	2960	2955	2960	2955	5
319	20240312	141900	445953120	2955	2955	2955	2955	23
320	20240312	141800	445885155	2955	2955	2955	2955	12
321	20240312	141700	445849695	2955	2955	2955	2955	1228
322	20240312	141600	442220955	2960	2960	2960	2960	0
323	20240312	141500	442220955	2960	2960	2960	2960	1015
324	20240312	141400	439216555	2965	2965	2965	2965	341
325	20240312	141300	438205490	2975	2975	2975	2975	5
326	20240312	141200	438190615	2970	2965	2970	2965	1737
327	20240312	141100	433032520	2970	2970	2970	2970	1
328	20240312	141000	433029550	2965	2960	2965	2960	89
329	20240312	140900	432766105	2965	2965	2965	2965	0
330	20240312	140800	432766105	2965	2970	2970	2965	526
331	20240312	140700	431206385	2965	2965	2965	2965	570
332	20240312	140600	429516335	2965	2965	2965	2965	0
333	20240312	140500	429516335	2965	2965	2965	2965	86
334	20240312	140400	429261345	2955	2965	2965	2955	188
335	20240312	140300	428704685	2965	2965	2965	2965	0
336	20240312	140200	428704685	2965	2965	2965	2965	1
337	20240312	140100	428701720	2965	2965	2965	2965	0
338	20240312	140000	428701720	2965	2965	2965	2965	0
339	20240312	135900	428701720	2965	2965	2965	2965	1
340	20240312	135800	428698755	2955	2955	2955	2955	1
341	20240312	135700	428695800	2965	2965	2965	2965	2
342	20240312	135600	428689870	2965	2965	2965	2965	2
343	20240312	135500	428683940	2965	2955	2965	2955	121
344	20240312	135400	428325375	2965	2955	2965	2955	603
345	20240312	135300	426543480	2965	2965	2965	2955	8
346	20240312	135200	426519770	2970	2955	2970	2955	1205
347	20240312	135100	422958980	2970	2975	2975	2960	183
348	20240312	135000	422417195	2975	2965	2975	2965	347
349	20240312	134900	421388240	2975	2975	2975	2975	5
350	20240312	134800	421373365	2975	2975	2975	2975	0
351	20240312	134700	421373365	2975	2955	2975	2955	291
352	20240312	134600	420512760	2955	2970	2970	2955	6783
353	20240312	134500	400451145	2965	2960	2965	2960	304
354	20240312	134400	399550035	2980	2980	2980	2980	1
355	20240312	134300	399547055	2965	2970	2970	2965	1010
356	20240312	134200	396552355	2970	2970	2970	2970	10
357	20240312	134100	396522655	2960	2960	2960	2960	490
358	20240312	134000	395072255	2965	2965	2965	2965	0
359	20240312	133900	395072255	2965	2965	2965	2965	200
360	20240312	133800	394479255	2965	2965	2965	2965	0
361	20240312	133700	394479255	2965	2965	2965	2965	1
362	20240312	133600	394476290	2965	2965	2965	2965	12
363	20240312	133500	394440710	2965	2970	2970	2965	810
364	20240312	133400	392038960	2965	2965	2965	2965	21
365	20240312	133300	391976695	2970	2970	2970	2970	11
366	20240312	133200	391944025	2970	2965	2970	2965	510
367	20240312	133100	390431825	2970	2970	2970	2970	3
368	20240312	133000	390422915	2970	2965	2970	2965	1128
369	20240312	132900	387078390	2970	2970	2970	2970	0
370	20240312	132800	387078390	2970	2970	2970	2970	207
371	20240312	132700	386463600	2985	2985	2985	2985	1
372	20240312	132600	386460615	2975	2975	2975	2975	500
373	20240312	132500	384973115	2985	2985	2985	2985	0
374	20240312	132400	384973115	2985	2985	2985	2985	16
375	20240312	132300	384925355	2985	2985	2985	2985	0
376	20240312	132200	384925355	2985	2985	2985	2985	0
377	20240312	132100	384925355	2985	2975	2985	2970	1278
378	20240312	132000	381128645	2985	2985	2985	2985	0
379	20240312	131900	381128645	2985	2985	2985	2985	0
380	20240312	131800	381128645	2985	2985	2985	2985	0
381	20240312	131700	381128645	2985	2985	2985	2985	27
382	20240312	131600	381048050	2985	2985	2985	2985	11
383	20240312	131500	381015215	2985	2985	2985	2985	406
384	20240312	131400	379803305	2985	2975	2985	2975	190
385	20240312	131300	379237555	2975	2970	2975	2970	45
386	20240312	131200	379103855	2970	2970	2970	2970	565
387	20240312	131100	377425805	2975	2975	2975	2975	130
388	20240312	131000	377039055	2985	2975	2985	2975	53
389	20240312	130900	376881350	2975	2990	2990	2975	269
390	20240312	130800	376079695	2990	2975	2990	2975	187
391	20240312	130700	375522800	2990	2990	2990	2990	1
392	20240312	130600	375519810	2995	2995	2995	2995	0
393	20240312	130500	375519810	2995	2975	2995	2975	2
394	20240312	130400	375513840	2975	2975	2975	2975	75
395	20240312	130300	375290715	2975	2980	2980	2970	501
396	20240312	130200	373801985	2975	2970	2980	2960	2031
397	20240312	130100	367762290	2980	2970	2980	2965	2838
398	20240312	130000	359330390	2975	2980	2985	2975	2131
399	20240312	125900	352988890	3000	3000	3000	3000	0
400	20240312	125800	352988890	3000	3000	3000	3000	0
401	20240312	125700	352988890	3000	3000	3000	3000	0
402	20240312	125600	352988890	3000	3000	3000	3000	1
403	20240312	125500	352985890	2980	2980	2980	2980	0
404	20240312	125400	352985890	2980	2980	2980	2980	0
405	20240312	125300	352985890	2980	2980	2980	2980	459
406	20240312	125200	351618070	2985	2985	2985	2985	63
407	20240312	125100	351430015	2985	2985	2985	2985	38
408	20240312	125000	351316585	2985	2980	2985	2980	181
409	20240312	124900	350776600	2980	2980	2980	2980	98
410	20240312	124800	350484560	2980	2985	2985	2980	28
411	20240312	124700	350401105	2980	2980	2980	2980	476
412	20240312	124600	348982625	2980	2985	2985	2980	227
413	20240312	124500	348305680	2985	2995	2995	2985	7
414	20240312	124400	348284725	2995	2995	2995	2995	104
415	20240312	124300	347973245	2990	2975	2990	2975	880
416	20240312	124200	345353790	2980	3005	3005	2980	916
417	20240312	124100	342622340	2985	2985	2985	2985	263
418	20240312	124000	341837285	2985	2985	2985	2985	42
419	20240312	123900	341711915	2985	2985	2985	2985	0
420	20240312	123800	341711915	2985	2985	2985	2985	289
421	20240312	123700	340849250	2990	2990	2990	2990	0
422	20240312	123600	340849250	2990	2990	2990	2990	0
423	20240312	123500	340849250	2990	2990	2990	2990	0
424	20240312	123400	340849250	2990	2990	2990	2990	0
425	20240312	123300	340849250	2990	2990	2990	2990	0
426	20240312	123200	340849250	2990	2990	2990	2990	15
427	20240312	123100	340804400	2990	2990	2990	2990	123
428	20240312	123000	340436630	3005	3005	3005	3005	0
429	20240312	122900	340436630	3005	3005	3005	3005	0
430	20240312	122800	340436630	3005	3005	3005	3005	0
431	20240312	122700	340436630	3005	3005	3005	3005	100
432	20240312	122600	340136130	3005	2995	3005	2995	664
433	20240312	122500	338141000	3015	3010	3015	3010	130
434	20240312	122400	337749200	2990	2985	2990	2985	61
435	20240312	122300	337566880	2985	2985	2985	2985	0
436	20240312	122200	337566880	2985	2985	2985	2985	1
437	20240312	122100	337563895	2990	2990	2990	2990	3
438	20240312	122000	337554925	2990	2990	2990	2990	2
439	20240312	121900	337548945	2985	2985	2985	2985	0
440	20240312	121800	337548945	2985	2985	2985	2985	0
441	20240312	121700	337548945	2985	2985	2985	2985	0
442	20240312	121600	337548945	2985	2985	2985	2985	0
443	20240312	121500	337548945	2985	2985	2985	2980	301
444	20240312	121400	336651200	2985	2985	2985	2985	650
445	20240312	121300	334710950	2995	2995	2995	2995	20
446	20240312	121200	334651050	2980	2980	2980	2980	0
447	20240312	121100	334651050	2980	2980	2980	2980	401
448	20240312	121000	333456070	2980	2980	2980	2980	0
449	20240312	120900	333456070	2980	2980	2980	2980	599
450	20240312	120800	331671050	2975	2975	2975	2975	81
451	20240312	120700	331430075	2975	2975	2975	2975	0
452	20240312	120600	331430075	2975	2975	2975	2975	0
453	20240312	120500	331430075	2975	2975	2975	2975	0
454	20240312	120400	331430075	2975	2975	2975	2975	0
455	20240312	120300	331430075	2975	2975	2975	2975	540
456	20240312	120200	329823575	2975	2980	2980	2975	409
457	20240312	120100	328606295	2995	2995	2995	2975	1170
458	20240312	120000	325112695	2980	2985	2985	2980	822
459	20240312	115900	322662845	2985	2985	2985	2985	540
460	20240312	115800	321050945	2985	2985	2985	2985	200
461	20240312	115700	320453945	2985	2985	2985	2985	0
462	20240312	115600	320453945	2985	2985	2985	2985	0
463	20240312	115500	320453945	2985	2985	2985	2985	1
464	20240312	115400	320450960	2990	2990	2990	2990	0
465	20240312	115300	320450960	2990	2990	2990	2990	0
466	20240312	115200	320450960	2990	2990	2990	2990	513
467	20240312	115100	318917090	2985	2985	2985	2985	50
468	20240312	115000	318767840	2985	2985	2985	2985	0
469	20240312	114900	318767840	2985	2985	2985	2985	0
470	20240312	114800	318767840	2985	2985	2985	2985	0
471	20240312	114700	318767840	2985	3000	3000	2985	2791
472	20240312	114600	310424680	2990	2990	2990	2990	0
473	20240312	114500	310424680	2990	2990	2990	2990	0
474	20240312	114400	310424680	2990	2990	2990	2990	0
475	20240312	114300	310424680	2990	2990	2990	2990	8
476	20240312	114200	310400760	2990	2990	2990	2990	807
477	20240312	114100	307987830	2990	2990	2990	2990	0
478	20240312	114000	307987830	2990	2995	2995	2990	150
479	20240312	113900	307539285	2995	2995	2995	2995	300
480	20240312	113800	306640785	3015	3015	3015	3015	20
481	20240312	113700	306580485	2995	3000	3000	2995	382
482	20240312	113600	305436145	3000	3000	3000	3000	0
483	20240312	113500	305436145	3000	3000	3000	3000	0
484	20240312	113400	305436145	3000	3000	3000	3000	227
485	20240312	113300	304755145	3005	3005	3005	3005	412
486	20240312	113200	303517085	3005	3005	3005	3005	0
487	20240312	113100	303517085	3005	3005	3005	3005	0
488	20240312	113000	303517085	3005	3005	3005	3005	800
489	20240312	112900	301113085	3005	3005	3005	3005	1618
490	20240312	112800	296250995	3000	3000	3000	3000	1
491	20240312	112700	296247995	3000	3000	3000	3000	0
492	20240312	112600	296247995	3000	3005	3005	3000	1283
493	20240312	112500	292393950	3015	3015	3015	3015	0
494	20240312	112400	292393950	3015	3015	3015	3015	153
495	20240312	112300	291932655	3015	3015	3015	3015	0
496	20240312	112200	291932655	3015	3015	3015	3015	0
497	20240312	112100	291932655	3015	3020	3020	3015	5479
498	20240312	112000	275409185	3020	3020	3020	3020	0
499	20240312	111900	275409185	3020	3020	3020	3020	201
500	20240312	111800	274802165	3020	3025	3025	3020	50
501	20240312	111700	274651160	3040	3040	3040	3040	0
502	20240312	111600	274651160	3040	3040	3040	3040	33
503	20240312	111500	274550840	3030	3030	3030	3030	0
504	20240312	111400	274550840	3030	3030	3030	3030	13
505	20240312	111300	274511450	3015	3030	3030	3015	2778
506	20240312	111200	266122700	3035	3035	3035	3035	0
507	20240312	111100	266122700	3035	3035	3035	3035	0
508	20240312	111000	266122700	3035	3035	3035	3035	1677
509	20240312	110900	261033005	3030	3030	3030	3030	0
510	20240312	110800	261033005	3030	3030	3030	3030	517
511	20240312	110700	259466495	3040	3040	3040	3040	0
512	20240312	110600	259466495	3040	3040	3040	3040	0
513	20240312	110500	259466495	3040	3040	3040	3040	2
514	20240312	110400	259460415	3035	3035	3035	3035	0
515	20240312	110300	259460415	3035	3040	3040	3035	1831
516	20240312	110200	253903220	3045	3045	3045	3045	627
517	20240312	110100	251994005	3050	3045	3050	3045	985
518	20240312	110000	248990040	3045	3050	3050	3045	165
519	20240312	105900	248486800	3045	3050	3050	3045	397
520	20240312	105800	247276015	3055	3060	3060	3055	5199
521	20240312	105700	231392955	3060	3070	3070	3060	3341
522	20240312	105600	221156530	3065	3050	3065	3050	5841
523	20240312	105500	203287770	3045	3035	3050	3035	767
524	20240312	105400	200952555	3035	3045	3050	3035	6090
525	20240312	105300	182393035	3045	3030	3045	3030	7532
526	20240312	105200	159524820	3030	3025	3030	3025	1770
527	20240312	105100	154164750	3025	3025	3025	3020	1263
528	20240312	105000	150344220	3020	3020	3020	3020	56
529	20240312	104900	150175100	3020	3020	3025	3020	354
530	20240312	104800	149106015	3015	3015	3015	3015	0
531	20240312	104700	149106015	3015	3015	3025	3015	1228
532	20240312	104600	145400135	3015	3015	3015	3015	310
533	20240312	104500	144465485	3020	3020	3020	3020	1319
534	20240312	104400	140482105	3020	3020	3020	3020	56
535	20240312	104300	140312985	3020	3005	3020	3005	155
536	20240312	104200	139846525	3000	3010	3010	3000	32
537	20240312	104100	139750310	3010	3010	3010	3010	2980
538	20240312	104000	130780510	3010	3010	3020	3010	639
539	20240312	103900	128856950	3010	3015	3015	3010	352
540	20240312	103800	127797335	3015	3015	3015	3015	1
541	20240312	103700	127794320	3020	3020	3020	3020	61
542	20240312	103600	127610100	3020	3020	3020	3020	0
543	20240312	103500	127610100	3020	3020	3020	3020	0
544	20240312	103400	127610100	3020	3020	3020	3020	1
545	20240312	103300	127607080	3020	3020	3020	3020	0
546	20240312	103200	127607080	3020	3020	3020	3020	0
547	20240312	103100	127607080	3020	3020	3020	3020	1
548	20240312	103000	127604060	3020	3020	3020	3020	47
549	20240312	102900	127462120	3020	3020	3020	3020	104
550	20240312	102800	127148040	3020	3020	3020	3020	1
551	20240312	102700	127145020	3020	3020	3020	3020	0
552	20240312	102600	127145020	3020	3020	3020	3020	1
553	20240312	102500	127142000	3020	3020	3020	3020	374
554	20240312	102400	126012520	3020	3020	3020	3020	114
555	20240312	102300	125668240	3025	3025	3025	3025	1039
556	20240312	102200	122525265	3025	3025	3025	3025	0
557	20240312	102100	122525265	3025	3025	3025	3025	27
558	20240312	102000	122443590	3025	3015	3025	3015	3808
559	20240312	101900	110938870	3015	3015	3015	3015	900
560	20240312	101800	108225370	3015	3015	3015	3015	0
561	20240312	101700	108225370	3015	3015	3015	3015	0
562	20240312	101600	108225370	3015	3005	3020	3005	677
563	20240312	101500	106190085	3020	3020	3020	3020	0
564	20240312	101400	106190085	3020	3020	3020	3020	1
565	20240312	101300	106187065	3020	3015	3020	3015	683
566	20240312	101200	104125555	3005	3015	3015	3005	38
567	20240312	101100	104011005	3010	3010	3010	3010	99
568	20240312	101000	103713015	3010	3010	3010	3010	1049
569	20240312	100900	100555525	3005	3000	3005	3000	1160
570	20240312	100800	97070555	3000	3010	3010	3000	1003
571	20240312	100700	94059025	3010	3010	3010	3010	420
572	20240312	100600	92794825	3010	3010	3010	3010	68
573	20240312	100500	92590145	3010	3010	3010	3010	2
574	20240312	100400	92584125	3005	3005	3005	3005	45
575	20240312	100300	92448900	3005	3005	3005	3005	5
576	20240312	100200	92433875	3005	3005	3005	3005	0
577	20240312	100100	92433875	3005	3005	3005	3005	1
578	20240312	100000	92430870	3015	3005	3015	3005	1112
579	20240312	095900	89089170	3010	3010	3010	3010	74
580	20240312	095800	88866430	3010	3010	3010	3010	100
581	20240312	095700	88565430	3010	3010	3010	3010	0
582	20240312	095600	88565430	3010	3010	3010	3010	0
583	20240312	095500	88565430	3010	3010	3010	3010	34
584	20240312	095400	88463090	3015	3015	3015	3015	66
585	20240312	095300	88264100	3015	3010	3020	3010	933
586	20240312	095200	85453755	3000	3000	3000	3000	0
587	20240312	095100	85453755	3000	3000	3000	3000	0
588	20240312	095000	85453755	3000	3000	3015	3000	361
589	20240312	094900	84370005	3000	3010	3020	3000	347
590	20240312	094800	83327865	3020	3020	3025	3020	1919
591	20240312	094700	77523390	3025	3015	3025	3015	575
592	20240312	094600	75785975	3015	3010	3015	3010	105
593	20240312	094500	75469905	3010	3010	3010	3010	0
594	20240312	094400	75469905	3010	3020	3020	3010	229
595	20240312	094300	74780355	3010	3010	3010	3010	30
596	20240312	094200	74690055	3020	3020	3020	3020	30
597	20240312	094100	74599455	3020	3010	3020	3005	1026
598	20240312	094000	71510025	3005	3005	3005	3005	372
599	20240312	093900	70392165	3000	2990	3000	2990	2053
600	20240312	093800	64240080	2990	2990	2990	2990	2
601	20240312	093700	64234100	2990	2990	2990	2990	10
602	20240312	093600	64204200	2995	2995	2995	2995	0
603	20240312	093500	64204200	2995	2995	2995	2995	10
604	20240312	093400	64174250	2995	2995	2995	2995	386
605	20240312	093300	63018180	2995	2995	2995	2995	0
606	20240312	093200	63018180	2995	3000	3000	2995	114
607	20240312	093100	62676265	3000	3000	3000	3000	56
608	20240312	093000	62508265	3005	3005	3005	3005	0
609	20240312	092900	62508265	3005	3000	3005	3000	425
610	20240312	092800	61232170	3005	3000	3005	3000	99
611	20240312	092700	60934970	3005	3000	3005	3000	93
612	20240312	092600	60655965	3005	3005	3005	3005	0
613	20240312	092500	60655965	3005	3000	3005	3000	67
614	20240312	092400	60454640	3010	3010	3010	3010	87
615	20240312	092300	60192770	3020	2995	3020	2995	1973
616	20240312	092200	54276715	2985	2995	2995	2985	95
617	20240312	092100	53992690	2995	2995	2995	2995	55
618	20240312	092000	53827965	2995	2995	2995	2970	1071
619	20240312	091900	50633605	2995	2995	2995	2970	1849
620	20240312	091800	45112315	2995	2995	2995	2995	50
621	20240312	091700	44962565	2995	2995	2995	2995	10
622	20240312	091600	44932615	2995	2990	3000	2990	393
623	20240312	091500	43755410	3000	2990	3000	2990	555
624	20240312	091400	42095630	2990	2980	2990	2970	278
625	20240312	091300	41268550	2980	2980	2980	2980	104
626	20240312	091200	40958630	2985	2975	2985	2975	1169
627	20240312	091100	37474695	2980	2980	2980	2980	20
628	20240312	091000	37415095	2965	2965	2965	2965	0
629	20240312	090900	37415095	2965	2960	2965	2955	1451
630	20240312	090800	33120390	2960	2965	2965	2960	1907
631	20240312	090700	27472570	2970	2970	2970	2970	43
632	20240312	090600	27344860	2970	2970	2970	2970	300
633	20240312	090500	26453860	2965	2970	2970	2965	1101
634	20240312	090400	23189315	2970	2985	2990	2970	1693
635	20240312	090300	18145705	2985	2965	2985	2965	1345
636	20240312	090200	14147255	2950	2950	2955	2945	1200
637	20240312	090100	10609330	2945	2980	2980	2945	4
638	20240312	090000	10597490	2990	2990	2990	2950	3562