KissMeData/068050/min/candle-20240308.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240308	194300	186302385	2985	2985	2985	2985	2941
3	20240308	194200	186302385	2985	2985	2985	2985	0
4	20240308	194100	186302385	2985	2985	2985	2985	0
5	20240308	194000	186302385	2985	2985	2985	2985	0
6	20240308	193900	186302385	2985	2985	2985	2985	0
7	20240308	193800	186302385	2985	2985	2985	2985	0
8	20240308	193700	186302385	2985	2985	2985	2985	0
9	20240308	193600	186302385	2985	2985	2985	2985	0
10	20240308	193500	186302385	2985	2985	2985	2985	0
11	20240308	193400	186302385	2985	2985	2985	2985	0
12	20240308	193300	186302385	2985	2985	2985	2985	0
13	20240308	193200	186302385	2985	2985	2985	2985	0
14	20240308	193100	186302385	2985	2985	2985	2985	0
15	20240308	193000	186302385	2985	2985	2985	2985	0
16	20240308	192900	186302385	2985	2985	2985	2985	0
17	20240308	192800	186302385	2985	2985	2985	2985	0
18	20240308	192700	186302385	2985	2985	2985	2985	0
19	20240308	192600	186302385	2985	2985	2985	2985	0
20	20240308	192500	186302385	2985	2985	2985	2985	0
21	20240308	192400	186302385	2985	2985	2985	2985	0
22	20240308	192300	186302385	2985	2985	2985	2985	0
23	20240308	192200	186302385	2985	2985	2985	2985	0
24	20240308	192100	186302385	2985	2985	2985	2985	0
25	20240308	192000	186302385	2985	2985	2985	2985	0
26	20240308	191900	186302385	2985	2985	2985	2985	0
27	20240308	191800	186302385	2985	2985	2985	2985	0
28	20240308	191700	186302385	2985	2985	2985	2985	0
29	20240308	191600	186302385	2985	2985	2985	2985	0
30	20240308	191500	186302385	2985	2985	2985	2985	0
31	20240308	191400	186302385	2985	2985	2985	2985	0
32	20240308	191300	186302385	2985	2985	2985	2985	2941
33	20240308	191200	186302385	2985	2985	2985	2985	0
34	20240308	191100	186302385	2985	2985	2985	2985	0
35	20240308	191000	186302385	2985	2985	2985	2985	0
36	20240308	190900	186302385	2985	2985	2985	2985	0
37	20240308	190800	186302385	2985	2985	2985	2985	0
38	20240308	190700	186302385	2985	2985	2985	2985	0
39	20240308	190600	186302385	2985	2985	2985	2985	0
40	20240308	190500	186302385	2985	2985	2985	2985	0
41	20240308	190400	186302385	2985	2985	2985	2985	0
42	20240308	190300	186302385	2985	2985	2985	2985	0
43	20240308	190200	186302385	2985	2985	2985	2985	0
44	20240308	190100	186302385	2985	2985	2985	2985	0
45	20240308	190000	186302385	2985	2985	2985	2985	0
46	20240308	185900	186302385	2985	2985	2985	2985	0
47	20240308	185800	186302385	2985	2985	2985	2985	0
48	20240308	185700	186302385	2985	2985	2985	2985	0
49	20240308	185600	186302385	2985	2985	2985	2985	0
50	20240308	185500	186302385	2985	2985	2985	2985	0
51	20240308	185400	186302385	2985	2985	2985	2985	0
52	20240308	185300	186302385	2985	2985	2985	2985	0
53	20240308	185200	186302385	2985	2985	2985	2985	0
54	20240308	185100	186302385	2985	2985	2985	2985	0
55	20240308	185000	186302385	2985	2985	2985	2985	0
56	20240308	184900	186302385	2985	2985	2985	2985	0
57	20240308	184800	186302385	2985	2985	2985	2985	0
58	20240308	184700	186302385	2985	2985	2985	2985	0
59	20240308	184600	186302385	2985	2985	2985	2985	0
60	20240308	184500	186302385	2985	2985	2985	2985	0
61	20240308	184400	186302385	2985	2985	2985	2985	0
62	20240308	184300	186302385	2985	2985	2985	2985	2941
63	20240308	184200	186302385	2985	2985	2985	2985	0
64	20240308	184100	186302385	2985	2985	2985	2985	0
65	20240308	184000	186302385	2985	2985	2985	2985	0
66	20240308	183900	186302385	2985	2985	2985	2985	0
67	20240308	183800	186302385	2985	2985	2985	2985	0
68	20240308	183700	186302385	2985	2985	2985	2985	0
69	20240308	183600	186302385	2985	2985	2985	2985	0
70	20240308	183500	186302385	2985	2985	2985	2985	0
71	20240308	183400	186302385	2985	2985	2985	2985	0
72	20240308	183300	186302385	2985	2985	2985	2985	0
73	20240308	183200	186302385	2985	2985	2985	2985	0
74	20240308	183100	186302385	2985	2985	2985	2985	0
75	20240308	183000	186302385	2985	2985	2985	2985	0
76	20240308	182900	186302385	2985	2985	2985	2985	0
77	20240308	182800	186302385	2985	2985	2985	2985	0
78	20240308	182700	186302385	2985	2985	2985	2985	0
79	20240308	182600	186302385	2985	2985	2985	2985	0
80	20240308	182500	186302385	2985	2985	2985	2985	0
81	20240308	182400	186302385	2985	2985	2985	2985	0
82	20240308	182300	186302385	2985	2985	2985	2985	0
83	20240308	182200	186302385	2985	2985	2985	2985	0
84	20240308	182100	186302385	2985	2985	2985	2985	0
85	20240308	182000	186302385	2985	2985	2985	2985	0
86	20240308	181900	186302385	2985	2985	2985	2985	0
87	20240308	181800	186302385	2985	2985	2985	2985	0
88	20240308	181700	186302385	2985	2985	2985	2985	0
89	20240308	181600	186302385	2985	2985	2985	2985	0
90	20240308	181500	186302385	2985	2985	2985	2985	0
91	20240308	181400	186302385	2985	2985	2985	2985	0
92	20240308	181300	186302385	2985	2985	2985	2985	2941
93	20240308	181200	186302385	2985	2985	2985	2985	0
94	20240308	181100	186302385	2985	2985	2985	2985	0
95	20240308	181000	186302385	2985	2985	2985	2985	0
96	20240308	180900	186302385	2985	2985	2985	2985	0
97	20240308	180800	186302385	2985	2985	2985	2985	0
98	20240308	180700	186302385	2985	2985	2985	2985	0
99	20240308	180600	186302385	2985	2985	2985	2985	0
100	20240308	180500	186302385	2985	2985	2985	2985	0
101	20240308	180400	186302385	2985	2985	2985	2985	0
102	20240308	180300	186302385	2985	2985	2985	2985	0
103	20240308	180200	186302385	2985	2985	2985	2985	0
104	20240308	180100	186302385	2985	2985	2985	2985	0
105	20240308	180000	186302385	2985	2985	2985	2985	0
106	20240308	175900	186302385	2985	2985	2985	2985	0
107	20240308	175800	186302385	2985	2985	2985	2985	0
108	20240308	175700	186302385	2985	2985	2985	2985	0
109	20240308	175600	186302385	2985	2985	2985	2985	0
110	20240308	175500	186302385	2985	2985	2985	2985	0
111	20240308	175400	186302385	2985	2985	2985	2985	0
112	20240308	175300	186302385	2985	2985	2985	2985	0
113	20240308	175200	186302385	2985	2985	2985	2985	0
114	20240308	175100	186302385	2985	2985	2985	2985	0
115	20240308	175000	186302385	2985	2985	2985	2985	0
116	20240308	174900	186302385	2985	2985	2985	2985	0
117	20240308	174800	186302385	2985	2985	2985	2985	0
118	20240308	174700	186302385	2985	2985	2985	2985	0
119	20240308	174600	186302385	2985	2985	2985	2985	0
120	20240308	174500	186302385	2985	2985	2985	2985	0
121	20240308	174400	186302385	2985	2985	2985	2985	0
122	20240308	174300	186302385	2985	2985	2985	2985	2941
123	20240308	174200	186302385	2985	2985	2985	2985	0
124	20240308	174100	186302385	2985	2985	2985	2985	0
125	20240308	174000	186302385	2985	2985	2985	2985	0
126	20240308	173900	186302385	2985	2985	2985	2985	0
127	20240308	173800	186302385	2985	2985	2985	2985	0
128	20240308	173700	186302385	2985	2985	2985	2985	0
129	20240308	173600	186302385	2985	2985	2985	2985	0
130	20240308	173500	186302385	2985	2985	2985	2985	0
131	20240308	173400	186302385	2985	2985	2985	2985	0
132	20240308	173300	186302385	2985	2985	2985	2985	0
133	20240308	173200	186302385	2985	2985	2985	2985	0
134	20240308	173100	186302385	2985	2985	2985	2985	0
135	20240308	173000	186302385	2985	2985	2985	2985	0
136	20240308	172900	186302385	2985	2985	2985	2985	0
137	20240308	172800	186302385	2985	2985	2985	2985	0
138	20240308	172700	186302385	2985	2985	2985	2985	0
139	20240308	172600	186302385	2985	2985	2985	2985	0
140	20240308	172500	186302385	2985	2985	2985	2985	0
141	20240308	172400	186302385	2985	2985	2985	2985	0
142	20240308	172300	186302385	2985	2985	2985	2985	0
143	20240308	172200	186302385	2985	2985	2985	2985	0
144	20240308	172100	186302385	2985	2985	2985	2985	0
145	20240308	172000	186302385	2985	2985	2985	2985	0
146	20240308	171900	186302385	2985	2985	2985	2985	0
147	20240308	171800	186302385	2985	2985	2985	2985	0
148	20240308	171700	186302385	2985	2985	2985	2985	0
149	20240308	171600	186302385	2985	2985	2985	2985	0
150	20240308	171500	186302385	2985	2985	2985	2985	0
151	20240308	171400	186302385	2985	2985	2985	2985	0
152	20240308	171300	186302385	2985	2985	2985	2985	2941
153	20240308	171200	186302385	2985	2985	2985	2985	0
154	20240308	171100	186302385	2985	2985	2985	2985	0
155	20240308	171000	186302385	2985	2985	2985	2985	0
156	20240308	170900	186302385	2985	2985	2985	2985	0
157	20240308	170800	186302385	2985	2985	2985	2985	0
158	20240308	170700	186302385	2985	2985	2985	2985	0
159	20240308	170600	186302385	2985	2985	2985	2985	0
160	20240308	170500	186302385	2985	2985	2985	2985	0
161	20240308	170400	186302385	2985	2985	2985	2985	0
162	20240308	170300	186302385	2985	2985	2985	2985	0
163	20240308	170200	186302385	2985	2985	2985	2985	0
164	20240308	170100	186302385	2985	2985	2985	2985	0
165	20240308	170000	186302385	2985	2985	2985	2985	0
166	20240308	165900	186302385	2985	2985	2985	2985	0
167	20240308	165800	186302385	2985	2985	2985	2985	0
168	20240308	165700	186302385	2985	2985	2985	2985	0
169	20240308	165600	186302385	2985	2985	2985	2985	0
170	20240308	165500	186302385	2985	2985	2985	2985	0
171	20240308	165400	186302385	2985	2985	2985	2985	0
172	20240308	165300	186302385	2985	2985	2985	2985	0
173	20240308	165200	186302385	2985	2985	2985	2985	0
174	20240308	165100	186302385	2985	2985	2985	2985	0
175	20240308	165000	186302385	2985	2985	2985	2985	0
176	20240308	164900	186302385	2985	2985	2985	2985	0
177	20240308	164800	186302385	2985	2985	2985	2985	0
178	20240308	164700	186302385	2985	2985	2985	2985	0
179	20240308	164600	186302385	2985	2985	2985	2985	0
180	20240308	164500	186302385	2985	2985	2985	2985	0
181	20240308	164400	186302385	2985	2985	2985	2985	0
182	20240308	164300	186302385	2985	2985	2985	2985	2941
183	20240308	164200	186302385	2985	2985	2985	2985	0
184	20240308	164100	186302385	2985	2985	2985	2985	0
185	20240308	164000	186302385	2985	2985	2985	2985	0
186	20240308	163900	186302385	2985	2985	2985	2985	0
187	20240308	163800	186302385	2985	2985	2985	2985	0
188	20240308	163700	186302385	2985	2985	2985	2985	0
189	20240308	163600	186302385	2985	2985	2985	2985	0
190	20240308	163500	186302385	2985	2985	2985	2985	0
191	20240308	163400	186302385	2985	2985	2985	2985	0
192	20240308	163300	186302385	2985	2985	2985	2985	0
193	20240308	163200	186302385	2985	2985	2985	2985	0
194	20240308	163100	186302385	2985	2985	2985	2985	0
195	20240308	163000	186302385	2985	2985	2985	2985	0
196	20240308	162900	186302385	2985	2985	2985	2985	0
197	20240308	162800	186302385	2985	2985	2985	2985	0
198	20240308	162700	186302385	2985	2985	2985	2985	0
199	20240308	162600	186302385	2985	2985	2985	2985	0
200	20240308	162500	186302385	2985	2985	2985	2985	0
201	20240308	162400	186302385	2985	2985	2985	2985	0
202	20240308	162300	186302385	2985	2985	2985	2985	0
203	20240308	162200	186302385	2985	2985	2985	2985	0
204	20240308	162100	186302385	2985	2985	2985	2985	0
205	20240308	162000	186302385	2985	2985	2985	2985	0
206	20240308	161900	186302385	2985	2985	2985	2985	0
207	20240308	161800	186302385	2985	2985	2985	2985	0
208	20240308	161700	186302385	2985	2985	2985	2985	0
209	20240308	161600	186302385	2985	2985	2985	2985	0
210	20240308	161500	186302385	2985	2985	2985	2985	0
211	20240308	161400	186302385	2985	2985	2985	2985	0
212	20240308	161300	186302385	2985	2985	2985	2985	2941
213	20240308	161200	186302385	2985	2985	2985	2985	0
214	20240308	161100	186302385	2985	2985	2985	2985	0
215	20240308	161000	186302385	2985	2985	2985	2985	0
216	20240308	160900	186302385	2985	2985	2985	2985	0
217	20240308	160800	186302385	2985	2985	2985	2985	0
218	20240308	160700	186302385	2985	2985	2985	2985	0
219	20240308	160600	186302385	2985	2985	2985	2985	0
220	20240308	160500	186302385	2985	2985	2985	2985	0
221	20240308	160400	186302385	2985	2985	2985	2985	0
222	20240308	160300	186302385	2985	2985	2985	2985	0
223	20240308	160200	186302385	2985	2985	2985	2985	0
224	20240308	160100	186302385	2985	2985	2985	2985	0
225	20240308	160000	186302385	2985	2985	2985	2985	0
226	20240308	155900	186302385	2985	2985	2985	2985	0
227	20240308	155800	186302385	2985	2985	2985	2985	0
228	20240308	155700	186302385	2985	2985	2985	2985	0
229	20240308	155600	186302385	2985	2985	2985	2985	0
230	20240308	155500	186302385	2985	2985	2985	2985	0
231	20240308	155400	186302385	2985	2985	2985	2985	0
232	20240308	155300	186302385	2985	2985	2985	2985	0
233	20240308	155200	186302385	2985	2985	2985	2985	0
234	20240308	155100	186302385	2985	2985	2985	2985	0
235	20240308	155000	186302385	2985	2985	2985	2985	0
236	20240308	154900	186302385	2985	2985	2985	2985	0
237	20240308	154800	186302385	2985	2985	2985	2985	0
238	20240308	154700	186302385	2985	2985	2985	2985	0
239	20240308	154600	186302385	2985	2985	2985	2985	0
240	20240308	154500	186302385	2985	2985	2985	2985	0
241	20240308	154400	186302385	2985	2985	2985	2985	0
242	20240308	154300	186302385	2985	2985	2985	2985	2941
243	20240308	154200	186302385	2985	2985	2985	2985	0
244	20240308	154100	186302385	2985	2985	2985	2985	0
245	20240308	154000	186302385	2985	2985	2985	2985	0
246	20240308	153900	186302385	2985	2985	2985	2985	0
247	20240308	153800	186302385	2985	2985	2985	2985	0
248	20240308	153700	186302385	2985	2985	2985	2985	0
249	20240308	153600	186302385	2985	2985	2985	2985	0
250	20240308	153500	186302385	2985	2985	2985	2985	0
251	20240308	153400	186302385	2985	2985	2985	2985	0
252	20240308	153300	186302385	2985	2985	2985	2985	0
253	20240308	153200	186302385	2985	2985	2985	2985	0
254	20240308	153100	186302385	2985	2985	2985	2985	0
255	20240308	153000	186302385	2985	2985	2985	2985	2941
256	20240308	152900	177523500	2985	2985	2985	2985	0
257	20240308	152800	177523500	2985	2985	2985	2985	0
258	20240308	152700	177523500	2985	2985	2985	2985	0
259	20240308	152600	177523500	2985	2985	2985	2985	0
260	20240308	152500	177523500	2985	2985	2985	2985	0
261	20240308	152400	177523500	2985	2985	2985	2985	0
262	20240308	152300	177523500	2985	2985	2985	2985	0
263	20240308	152200	177523500	2985	2985	2985	2985	0
264	20240308	152100	177523500	2985	2985	2985	2985	0
265	20240308	152000	177523500	2985	2985	2985	2985	0
266	20240308	151900	177523500	2985	2980	2990	2980	124
267	20240308	151800	177153965	2985	2985	2985	2985	12
268	20240308	151700	177118145	2980	2980	2980	2980	18
269	20240308	151600	177064505	2990	2980	2990	2980	21
270	20240308	151500	177001915	2990	2990	2990	2990	120
271	20240308	151400	176643115	2980	2975	2980	2975	119
272	20240308	151300	176288650	2975	2990	2990	2975	910
273	20240308	151200	173578265	2980	2980	2980	2980	0
274	20240308	151100	173578265	2980	2980	2980	2980	0
275	20240308	151000	173578265	2980	2980	2980	2980	0
276	20240308	150900	173578265	2980	2980	2980	2980	0
277	20240308	150800	173578265	2980	2980	2980	2980	0
278	20240308	150700	173578265	2980	2980	2980	2980	0
279	20240308	150600	173578265	2980	2980	2980	2980	0
280	20240308	150500	173578265	2980	2980	2980	2980	0
281	20240308	150400	173578265	2980	2985	2990	2980	300
282	20240308	150300	172682010	2985	2985	2985	2985	1
283	20240308	150200	172679025	2975	2980	2980	2975	26
284	20240308	150100	172601570	2985	2985	2985	2985	104
285	20240308	150000	172291130	2990	2990	2990	2990	0
286	20240308	145900	172291130	2990	2990	2990	2990	0
287	20240308	145800	172291130	2990	2990	2990	2990	0
288	20240308	145700	172291130	2990	2990	2990	2990	0
289	20240308	145600	172291130	2990	2990	2990	2990	0
290	20240308	145500	172291130	2990	2990	2990	2990	0
291	20240308	145400	172291130	2990	2990	2990	2990	55
292	20240308	145300	172126680	2985	2985	2985	2985	0
293	20240308	145200	172126680	2985	2985	2985	2985	0
294	20240308	145100	172126680	2985	2985	2985	2985	82
295	20240308	145000	171881910	2990	2990	2990	2990	10
296	20240308	144900	171852010	2990	2990	2990	2990	0
297	20240308	144800	171852010	2990	2990	2990	2990	0
298	20240308	144700	171852010	2990	2990	2990	2990	100
299	20240308	144600	171553010	2990	2990	2990	2990	10
300	20240308	144500	171523110	2990	2990	2990	2990	0
301	20240308	144400	171523110	2990	2990	2990	2990	0
302	20240308	144300	171523110	2990	2990	2990	2990	0
303	20240308	144200	171523110	2990	2990	2990	2990	5
304	20240308	144100	171508160	2995	2990	2995	2990	7
305	20240308	144000	171487225	2995	2995	2995	2990	515
306	20240308	143900	169947335	2990	2990	2990	2990	0
307	20240308	143800	169947335	2990	2990	2990	2990	201
308	20240308	143700	169346345	2990	2990	2990	2990	0
309	20240308	143600	169346345	2990	2985	2990	2985	170
310	20240308	143500	168838890	2985	2985	2985	2985	95
311	20240308	143400	168555315	2985	2985	2985	2985	0
312	20240308	143300	168555315	2985	2985	2985	2985	0
313	20240308	143200	168555315	2985	2985	2985	2985	6
314	20240308	143100	168537405	2990	2990	2990	2990	3
315	20240308	143000	168528435	2990	2990	2990	2990	1
316	20240308	142900	168525445	2980	2980	2980	2980	0
317	20240308	142800	168525445	2980	2980	2980	2980	0
318	20240308	142700	168525445	2980	2980	2980	2980	0
319	20240308	142600	168525445	2980	2980	2980	2980	0
320	20240308	142500	168525445	2980	2980	2980	2980	0
321	20240308	142400	168525445	2980	2980	2980	2980	0
322	20240308	142300	168525445	2980	2980	2980	2980	131
323	20240308	142200	168135065	2975	2975	2975	2975	0
324	20240308	142100	168135065	2975	2975	2975	2975	0
325	20240308	142000	168135065	2975	2975	2975	2975	0
326	20240308	141900	168135065	2975	2975	2975	2975	0
327	20240308	141800	168135065	2975	2975	2975	2975	0
328	20240308	141700	168135065	2975	2975	2975	2975	0
329	20240308	141600	168135065	2975	2975	2975	2975	0
330	20240308	141500	168135065	2975	2975	2975	2975	144
331	20240308	141400	167706665	2975	2975	2975	2975	3
332	20240308	141300	167697740	2975	2970	2975	2970	1109
333	20240308	141200	164404000	2965	2970	2970	2965	6
334	20240308	141100	164386205	2970	2970	2970	2970	968
335	20240308	141000	161511245	2970	2970	2970	2970	78
336	20240308	140900	161279585	2970	2970	2970	2970	0
337	20240308	140800	161279585	2970	2970	2970	2970	0
338	20240308	140700	161279585	2970	2970	2970	2970	0
339	20240308	140600	161279585	2970	2970	2970	2970	5
340	20240308	140500	161264735	2970	2970	2970	2970	0
341	20240308	140400	161264735	2970	2970	2970	2970	0
342	20240308	140300	161264735	2970	2970	2970	2970	250
343	20240308	140200	160522235	2965	2965	2965	2965	0
344	20240308	140100	160522235	2965	2965	2965	2965	0
345	20240308	140000	160522235	2965	2965	2965	2965	0
346	20240308	135900	160522235	2965	2965	2965	2965	5
347	20240308	135800	160507410	2965	2965	2965	2965	129
348	20240308	135700	160124925	2975	2975	2975	2975	0
349	20240308	135600	160124925	2975	2975	2975	2975	1
350	20240308	135500	160121950	2975	2975	2975	2975	16
351	20240308	135400	160074350	2975	2975	2975	2975	0
352	20240308	135300	160074350	2975	2975	2975	2975	5
353	20240308	135200	160059475	2980	2980	2980	2980	14
354	20240308	135100	160017755	2980	2980	2980	2980	0
355	20240308	135000	160017755	2980	2980	2980	2980	0
356	20240308	134900	160017755	2980	2980	2980	2980	7
357	20240308	134800	159996895	2965	2965	2965	2965	0
358	20240308	134700	159996895	2965	2965	2965	2965	71
359	20240308	134600	159786380	2980	2980	2980	2980	0
360	20240308	134500	159786380	2980	2965	2980	2965	11
361	20240308	134400	159753710	2965	2975	2975	2965	621
362	20240308	134300	157912015	2980	2980	2980	2980	0
363	20240308	134200	157912015	2980	2980	2980	2980	0
364	20240308	134100	157912015	2980	2980	2980	2980	6
365	20240308	134000	157894135	2980	2980	2980	2980	10
366	20240308	133900	157864335	2990	2990	2990	2990	0
367	20240308	133800	157864335	2990	2990	2990	2990	0
368	20240308	133700	157864335	2990	2990	2990	2990	0
369	20240308	133600	157864335	2990	2990	2990	2990	28
370	20240308	133500	157780615	2990	2990	2990	2990	41
371	20240308	133400	157658025	2995	2980	2995	2960	10006
372	20240308	133300	127969200	2980	2980	2980	2980	1400
373	20240308	133200	123797200	2980	2980	2980	2980	0
374	20240308	133100	123797200	2980	2980	2980	2980	5
375	20240308	133000	123782300	2980	2980	2980	2980	0
376	20240308	132900	123782300	2980	2980	2980	2980	0
377	20240308	132800	123782300	2980	2980	2980	2980	0
378	20240308	132700	123782300	2980	2980	2980	2980	0
379	20240308	132600	123782300	2980	2980	2980	2980	0
380	20240308	132500	123782300	2980	2980	2980	2980	0
381	20240308	132400	123782300	2980	2980	2980	2980	0
382	20240308	132300	123782300	2980	2980	2980	2980	901
383	20240308	132200	121097320	2980	2975	2980	2975	4303
384	20240308	132100	108284715	2975	2975	2975	2975	0
385	20240308	132000	108284715	2975	2975	2975	2975	0
386	20240308	131900	108284715	2975	2975	2975	2975	5
387	20240308	131800	108269840	2980	2980	2980	2980	0
388	20240308	131700	108269840	2980	2990	2990	2980	6228
389	20240308	131600	89709230	2990	2990	2990	2990	4
390	20240308	131500	89697270	2990	2990	2990	2990	0
391	20240308	131400	89697270	2990	2990	2990	2990	87
392	20240308	131300	89437140	2990	2990	2990	2990	350
393	20240308	131200	88390640	2995	2995	2995	2995	0
394	20240308	131100	88390640	2995	2995	2995	2995	0
395	20240308	131000	88390640	2995	2995	2995	2995	0
396	20240308	130900	88390640	2995	2995	2995	2995	0
397	20240308	130800	88390640	2995	2995	2995	2995	0
398	20240308	130700	88390640	2995	2995	2995	2995	0
399	20240308	130600	88390640	2995	2995	2995	2995	0
400	20240308	130500	88390640	2995	2995	2995	2995	1
401	20240308	130400	88387645	2985	2985	2985	2985	0
402	20240308	130300	88387645	2985	2985	2985	2985	723
403	20240308	130200	86229490	2985	2985	2985	2985	0
404	20240308	130100	86229490	2985	2985	2985	2985	5
405	20240308	130000	86214565	2985	2985	2985	2985	0
406	20240308	125900	86214565	2985	2985	2985	2985	100
407	20240308	125800	85916065	2985	2985	2985	2985	0
408	20240308	125700	85916065	2985	2985	2985	2985	0
409	20240308	125600	85916065	2985	2985	2985	2985	94
410	20240308	125500	85635475	2985	2985	2985	2985	1900
411	20240308	125400	79963975	2990	2985	2990	2985	8
412	20240308	125300	79940090	2985	2985	2985	2985	0
413	20240308	125200	79940090	2985	2985	2985	2985	200
414	20240308	125100	79343090	2990	2990	2990	2990	56
415	20240308	125000	79175650	2995	2995	2995	2995	0
416	20240308	124900	79175650	2995	2995	2995	2995	0
417	20240308	124800	79175650	2995	2995	2995	2990	22
418	20240308	124700	79109860	2995	2995	2995	2995	0
419	20240308	124600	79109860	2995	2995	2995	2995	1
420	20240308	124500	79106865	2985	2990	2990	2985	6
421	20240308	124400	79088935	2995	2995	2995	2995	0
422	20240308	124300	79088935	2995	2995	2995	2995	1
423	20240308	124200	79085940	2995	2990	2995	2990	891
424	20240308	124100	76421845	2995	2995	2995	2990	52
425	20240308	124000	76266355	2990	2990	2990	2990	0
426	20240308	123900	76266355	2990	2990	2990	2990	0
427	20240308	123800	76266355	2990	2990	2990	2990	50
428	20240308	123700	76116855	2990	2990	2990	2990	0
429	20240308	123600	76116855	2990	2990	2990	2990	8
430	20240308	123500	76092935	2995	2995	2995	2995	0
431	20240308	123400	76092935	2995	2995	2995	2995	0
432	20240308	123300	76092935	2995	2995	2995	2995	0
433	20240308	123200	76092935	2995	2995	2995	2995	0
434	20240308	123100	76092935	2995	2995	2995	2995	1
435	20240308	123000	76089940	2995	2995	2995	2995	1
436	20240308	122900	76086945	2995	2995	2995	2995	0
437	20240308	122800	76086945	2995	2995	2995	2995	0
438	20240308	122700	76086945	2995	2995	2995	2995	10
439	20240308	122600	76056995	2990	2990	2990	2990	0
440	20240308	122500	76056995	2990	2990	2990	2990	27
441	20240308	122400	75976265	2995	2995	2995	2995	0
442	20240308	122300	75976265	2995	2995	2995	2995	0
443	20240308	122200	75976265	2995	2995	2995	2995	20
444	20240308	122100	75916365	2995	2995	2995	2995	0
445	20240308	122000	75916365	2995	2995	2995	2995	0
446	20240308	121900	75916365	2995	2995	2995	2995	1
447	20240308	121800	75913370	2985	2985	2985	2985	370
448	20240308	121700	74808920	2980	2980	2980	2980	277
449	20240308	121600	73983460	2990	2990	2990	2990	0
450	20240308	121500	73983460	2990	2990	2990	2990	0
451	20240308	121400	73983460	2990	2990	2990	2990	1
452	20240308	121300	73980470	2990	2990	2990	2990	1
453	20240308	121200	73977480	2980	2980	2980	2980	0
454	20240308	121100	73977480	2980	2980	2980	2980	0
455	20240308	121000	73977480	2980	2980	2980	2980	0
456	20240308	120900	73977480	2980	2980	2980	2980	227
457	20240308	120800	73301020	2980	2980	2980	2980	0
458	20240308	120700	73301020	2980	2980	2980	2980	10
459	20240308	120600	73271220	2980	2980	2980	2980	1
460	20240308	120500	73268240	2980	2980	2980	2980	311
461	20240308	120400	72341460	2985	2985	2985	2985	1640
462	20240308	120300	67446060	2990	2990	2990	2990	995
463	20240308	120200	64471010	2990	2990	2990	2990	0
464	20240308	120100	64471010	2990	2995	2995	2990	42
465	20240308	120000	64345225	2995	2995	2995	2995	0
466	20240308	115900	64345225	2995	2995	2995	2995	5
467	20240308	115800	64330250	2990	2990	2990	2990	0
468	20240308	115700	64330250	2990	2990	2990	2990	4
469	20240308	115600	64318290	2990	2990	2990	2990	0
470	20240308	115500	64318290	2990	2990	2990	2990	0
471	20240308	115400	64318290	2990	2990	2990	2990	73
472	20240308	115300	64100020	2990	2990	2990	2990	36
473	20240308	115200	63992380	2990	2990	2990	2990	993
474	20240308	115100	61023310	2995	2995	2995	2995	0
475	20240308	115000	61023310	2995	2995	2995	2995	0
476	20240308	114900	61023310	2995	2995	2995	2995	10
477	20240308	114800	60993360	2990	2990	2990	2990	0
478	20240308	114700	60993360	2990	2990	2990	2990	0
479	20240308	114600	60993360	2990	2995	2995	2990	800
480	20240308	114500	58599510	2995	2995	2995	2995	5
481	20240308	114400	58584535	3000	3000	3000	3000	0
482	20240308	114300	58584535	3000	3000	3000	3000	0
483	20240308	114200	58584535	3000	3000	3000	3000	0
484	20240308	114100	58584535	3000	3000	3000	3000	0
485	20240308	114000	58584535	3000	3000	3000	3000	0
486	20240308	113900	58584535	3000	3000	3000	3000	0
487	20240308	113800	58584535	3000	3000	3000	3000	0
488	20240308	113700	58584535	3000	3000	3000	3000	0
489	20240308	113600	58584535	3000	3000	3000	3000	0
490	20240308	113500	58584535	3000	3000	3000	3000	0
491	20240308	113400	58584535	3000	3000	3000	3000	0
492	20240308	113300	58584535	3000	3000	3000	3000	1
493	20240308	113200	58581535	3000	3000	3000	3000	5
494	20240308	113100	58566535	3000	3000	3000	3000	2
495	20240308	113000	58560535	2995	2995	2995	2995	0
496	20240308	112900	58560535	2995	2995	2995	2995	0
497	20240308	112800	58560535	2995	2995	2995	2995	6
498	20240308	112700	58542565	2995	2995	2995	2995	0
499	20240308	112600	58542565	2995	2995	2995	2995	0
500	20240308	112500	58542565	2995	2995	2995	2995	0
501	20240308	112400	58542565	2995	2995	2995	2995	0
502	20240308	112300	58542565	2995	3000	3000	2995	1200
503	20240308	112200	54948510	3000	3000	3000	3000	0
504	20240308	112100	54948510	3000	3000	3000	3000	0
505	20240308	112000	54948510	3000	3000	3000	3000	0
506	20240308	111900	54948510	3000	3000	3000	3000	0
507	20240308	111800	54948510	3000	3000	3000	3000	6
508	20240308	111700	54930510	3000	3000	3000	3000	0
509	20240308	111600	54930510	3000	3000	3000	3000	8
510	20240308	111500	54906510	3000	3000	3000	3000	7
511	20240308	111400	54885510	3005	3000	3005	3000	208
512	20240308	111300	54261505	3000	3000	3000	3000	0
513	20240308	111200	54261505	3000	3000	3000	3000	0
514	20240308	111100	54261505	3000	3000	3000	3000	0
515	20240308	111000	54261505	3000	3000	3000	3000	0
516	20240308	110900	54261505	3000	3000	3000	3000	0
517	20240308	110800	54261505	3000	3000	3000	3000	0
518	20240308	110700	54261505	3000	3000	3000	3000	4
519	20240308	110600	54249505	2995	2995	2995	2995	0
520	20240308	110500	54249505	2995	2995	2995	2995	0
521	20240308	110400	54249505	2995	2995	2995	2995	0
522	20240308	110300	54249505	2995	3000	3000	2995	6
523	20240308	110200	54231520	3000	3000	3000	3000	7
524	20240308	110100	54210520	3000	3000	3000	3000	207
525	20240308	110000	53589520	3000	3000	3000	3000	0
526	20240308	105900	53589520	3000	3000	3000	3000	0
527	20240308	105800	53589520	3000	3000	3000	3000	0
528	20240308	105700	53589520	3000	3000	3000	3000	14
529	20240308	105600	53547520	3000	3005	3010	3000	405
530	20240308	105500	52332490	3005	3005	3005	3005	4
531	20240308	105400	52320470	3010	3010	3010	3010	0
532	20240308	105300	52320470	3010	3010	3010	3010	26
533	20240308	105200	52242210	3000	3000	3000	3000	0
534	20240308	105100	52242210	3000	3000	3000	3000	6
535	20240308	105000	52224210	3010	3010	3010	3010	0
536	20240308	104900	52224210	3010	3010	3010	3010	0
537	20240308	104800	52224210	3010	3010	3010	3010	106
538	20240308	104700	51905150	3005	3005	3005	3005	0
539	20240308	104600	51905150	3005	3005	3005	3005	87
540	20240308	104500	51643715	3005	3005	3005	3005	0
541	20240308	104400	51643715	3005	3000	3005	3000	54
542	20240308	104300	51481465	3005	3000	3005	3000	58
543	20240308	104200	51307205	3000	3000	3000	3000	60
544	20240308	104100	51127205	3000	3000	3000	3000	15
545	20240308	104000	51082205	3000	3000	3000	3000	107
546	20240308	103900	50761205	3000	3000	3000	3000	0
547	20240308	103800	50761205	3000	3000	3000	3000	4
548	20240308	103700	50749205	3000	3000	3000	3000	4
549	20240308	103600	50737205	3000	3000	3000	3000	4
550	20240308	103500	50725205	3000	3000	3000	3000	0
551	20240308	103400	50725205	3000	3000	3000	3000	0
552	20240308	103300	50725205	3000	3000	3000	3000	0
553	20240308	103200	50725205	3000	3000	3000	3000	1
554	20240308	103100	50722205	2995	2995	2995	2995	449
555	20240308	103000	49377450	2995	2995	2995	2995	0
556	20240308	102900	49377450	2995	2995	2995	2995	70
557	20240308	102800	49167800	2995	2995	2995	2995	447
558	20240308	102700	47829035	2995	2995	2995	2995	1
559	20240308	102600	47826040	3000	3000	3000	2995	36
560	20240308	102500	47718045	3000	3000	3000	3000	2
561	20240308	102400	47712045	3000	3000	3000	3000	0
562	20240308	102300	47712045	3000	3000	3000	3000	0
563	20240308	102200	47712045	3000	3000	3000	3000	0
564	20240308	102100	47712045	3000	3000	3000	3000	26
565	20240308	102000	47634045	3000	3000	3000	3000	9
566	20240308	101900	47607045	3000	3000	3000	3000	95
567	20240308	101800	47322045	3000	3000	3000	3000	150
568	20240308	101700	46872045	2995	2995	2995	2995	11
569	20240308	101600	46839100	2995	2995	2995	2995	10
570	20240308	101500	46809150	2990	2990	2990	2990	287
571	20240308	101400	45951020	2985	2985	2985	2985	4
572	20240308	101300	45939080	2985	2990	2990	2985	19
573	20240308	101200	45882280	2990	2990	2990	2990	0
574	20240308	101100	45882280	2990	2990	2990	2990	0
575	20240308	101000	45882280	2990	2995	2995	2990	8
576	20240308	100900	45858355	3000	3000	3000	3000	0
577	20240308	100800	45858355	3000	3000	3000	3000	0
578	20240308	100700	45858355	3000	3000	3000	3000	18
579	20240308	100600	45804355	3000	3000	3000	3000	0
580	20240308	100500	45804355	3000	3000	3000	3000	1
581	20240308	100400	45801355	3000	3000	3000	3000	60
582	20240308	100300	45621355	3000	2995	3000	2995	829
583	20240308	100200	43138495	2995	2995	2995	2995	296
584	20240308	100100	42251975	2995	3000	3000	2995	391
585	20240308	100000	41079155	3000	3000	3000	3000	0
586	20240308	095900	41079155	3000	3000	3000	3000	1
587	20240308	095800	41076155	3000	3000	3000	3000	0
588	20240308	095700	41076155	3000	3000	3000	3000	0
589	20240308	095600	41076155	3000	3000	3000	3000	0
590	20240308	095500	41076155	3000	3000	3000	3000	0
591	20240308	095400	41076155	3000	3000	3000	3000	9
592	20240308	095300	41049155	3000	3000	3000	3000	0
593	20240308	095200	41049155	3000	3000	3000	3000	30
594	20240308	095100	40959155	3000	3000	3000	3000	16
595	20240308	095000	40911155	3000	3000	3000	3000	23
596	20240308	094900	40842155	3000	2995	3000	2995	71
597	20240308	094800	40629355	2990	2985	2990	2985	94
598	20240308	094700	40348475	2980	2995	2995	2980	1000
599	20240308	094600	37366955	3000	3000	3000	3000	0
600	20240308	094500	37366955	3000	3000	3000	3000	0
601	20240308	094400	37366955	3000	3000	3000	3000	0
602	20240308	094300	37366955	3000	3000	3000	3000	0
603	20240308	094200	37366955	3000	3000	3000	3000	2
604	20240308	094100	37360955	3000	2990	3000	2990	11
605	20240308	094000	37328055	2990	2990	2990	2990	100
606	20240308	093900	37029055	2990	2990	2990	2990	0
607	20240308	093800	37029055	2990	3000	3000	2990	5000
608	20240308	093700	22051000	3005	3005	3005	3005	0
609	20240308	093600	22051000	3005	3005	3005	3005	20
610	20240308	093500	21990900	3005	3005	3005	3005	0
611	20240308	093400	21990900	3005	3005	3005	3005	0
612	20240308	093300	21990900	3005	3000	3005	3000	204
613	20240308	093200	21378800	3005	3005	3005	3005	23
614	20240308	093100	21309685	3005	3005	3005	3005	87
615	20240308	093000	21048250	3005	3005	3005	3005	50
616	20240308	092900	20898000	3005	3005	3005	3005	10
617	20240308	092800	20867950	3005	3010	3010	3000	10
618	20240308	092700	20837935	3005	3005	3005	3005	0
619	20240308	092600	20837935	3005	3005	3005	3005	224
620	20240308	092500	20164815	3005	3010	3010	3005	6
621	20240308	092400	20146775	3010	3005	3010	3005	55
622	20240308	092300	19981480	3005	3000	3005	3000	64
623	20240308	092200	19789175	2995	2995	2995	2995	0
624	20240308	092100	19789175	2995	2995	2995	2995	71
625	20240308	092000	19576530	2995	3000	3000	2995	1062
626	20240308	091900	16391155	3000	3000	3000	3000	532
627	20240308	091800	14795155	3015	3015	3015	3015	0
628	20240308	091700	14795155	3015	3015	3015	3015	0
629	20240308	091600	14795155	3015	3015	3015	3015	0
630	20240308	091500	14795155	3015	3015	3015	3015	1
631	20240308	091400	14792140	3000	3000	3000	2995	608
632	20240308	091300	12968640	3015	3005	3015	3005	14
633	20240308	091200	12926560	3005	3005	3005	3000	207
634	20240308	091100	12304935	3015	3015	3015	3015	0
635	20240308	091000	12304935	3015	3015	3015	3015	0
636	20240308	090900	12304935	3015	3015	3015	3015	0
637	20240308	090800	12304935	3015	3015	3015	3015	266
638	20240308	090700	11502945	3015	3005	3015	3005	376
639	20240308	090600	10372805	3005	3010	3010	2995	1352
640	20240308	090500	6318215	3015	3010	3015	3010	8
641	20240308	090400	6294100	3000	3000	3000	3000	0
642	20240308	090300	6294100	3000	3000	3000	3000	0
643	20240308	090200	6294100	3000	3000	3005	3000	592
644	20240308	090100	4518000	3000	3000	3000	3000	0
645	20240308	090000	4518000	3000	3000	3000	3000	1506