KissMeData/337930/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	211100	802332910	4990	4990	4990	4990	5365
3	20240306	211000	802332910	4990	4990	4990	4990	0
4	20240306	210900	802332910	4990	4990	4990	4990	0
5	20240306	210800	802332910	4990	4990	4990	4990	0
6	20240306	210700	802332910	4990	4990	4990	4990	0
7	20240306	210600	802332910	4990	4990	4990	4990	0
8	20240306	210500	802332910	4990	4990	4990	4990	0
9	20240306	210400	802332910	4990	4990	4990	4990	0
10	20240306	210300	802332910	4990	4990	4990	4990	0
11	20240306	210200	802332910	4990	4990	4990	4990	0
12	20240306	210100	802332910	4990	4990	4990	4990	0
13	20240306	210000	802332910	4990	4990	4990	4990	0
14	20240306	205900	802332910	4990	4990	4990	4990	0
15	20240306	205800	802332910	4990	4990	4990	4990	0
16	20240306	205700	802332910	4990	4990	4990	4990	0
17	20240306	205600	802332910	4990	4990	4990	4990	0
18	20240306	205500	802332910	4990	4990	4990	4990	0
19	20240306	205400	802332910	4990	4990	4990	4990	0
20	20240306	205300	802332910	4990	4990	4990	4990	0
21	20240306	205200	802332910	4990	4990	4990	4990	0
22	20240306	205100	802332910	4990	4990	4990	4990	0
23	20240306	205000	802332910	4990	4990	4990	4990	0
24	20240306	204900	802332910	4990	4990	4990	4990	0
25	20240306	204800	802332910	4990	4990	4990	4990	0
26	20240306	204700	802332910	4990	4990	4990	4990	0
27	20240306	204600	802332910	4990	4990	4990	4990	0
28	20240306	204500	802332910	4990	4990	4990	4990	0
29	20240306	204400	802332910	4990	4990	4990	4990	0
30	20240306	204300	802332910	4990	4990	4990	4990	0
31	20240306	204200	802332910	4990	4990	4990	4990	0
32	20240306	204100	802332910	4990	4990	4990	4990	5365
33	20240306	204000	802332910	4990	4990	4990	4990	0
34	20240306	203900	802332910	4990	4990	4990	4990	0
35	20240306	203800	802332910	4990	4990	4990	4990	0
36	20240306	203700	802332910	4990	4990	4990	4990	0
37	20240306	203600	802332910	4990	4990	4990	4990	0
38	20240306	203500	802332910	4990	4990	4990	4990	0
39	20240306	203400	802332910	4990	4990	4990	4990	0
40	20240306	203300	802332910	4990	4990	4990	4990	0
41	20240306	203200	802332910	4990	4990	4990	4990	0
42	20240306	203100	802332910	4990	4990	4990	4990	0
43	20240306	203000	802332910	4990	4990	4990	4990	0
44	20240306	202900	802332910	4990	4990	4990	4990	0
45	20240306	202800	802332910	4990	4990	4990	4990	0
46	20240306	202700	802332910	4990	4990	4990	4990	0
47	20240306	202600	802332910	4990	4990	4990	4990	0
48	20240306	202500	802332910	4990	4990	4990	4990	0
49	20240306	202400	802332910	4990	4990	4990	4990	0
50	20240306	202300	802332910	4990	4990	4990	4990	0
51	20240306	202200	802332910	4990	4990	4990	4990	0
52	20240306	202100	802332910	4990	4990	4990	4990	0
53	20240306	202000	802332910	4990	4990	4990	4990	0
54	20240306	201900	802332910	4990	4990	4990	4990	0
55	20240306	201800	802332910	4990	4990	4990	4990	0
56	20240306	201700	802332910	4990	4990	4990	4990	0
57	20240306	201600	802332910	4990	4990	4990	4990	0
58	20240306	201500	802332910	4990	4990	4990	4990	0
59	20240306	201400	802332910	4990	4990	4990	4990	0
60	20240306	201300	802332910	4990	4990	4990	4990	0
61	20240306	201200	802332910	4990	4990	4990	4990	0
62	20240306	201100	802332910	4990	4990	4990	4990	5365
63	20240306	201000	802332910	4990	4990	4990	4990	0
64	20240306	200900	802332910	4990	4990	4990	4990	0
65	20240306	200800	802332910	4990	4990	4990	4990	0
66	20240306	200700	802332910	4990	4990	4990	4990	0
67	20240306	200600	802332910	4990	4990	4990	4990	0
68	20240306	200500	802332910	4990	4990	4990	4990	0
69	20240306	200400	802332910	4990	4990	4990	4990	0
70	20240306	200300	802332910	4990	4990	4990	4990	0
71	20240306	200200	802332910	4990	4990	4990	4990	0
72	20240306	200100	802332910	4990	4990	4990	4990	0
73	20240306	200000	802332910	4990	4990	4990	4990	0
74	20240306	195900	802332910	4990	4990	4990	4990	0
75	20240306	195800	802332910	4990	4990	4990	4990	0
76	20240306	195700	802332910	4990	4990	4990	4990	0
77	20240306	195600	802332910	4990	4990	4990	4990	0
78	20240306	195500	802332910	4990	4990	4990	4990	0
79	20240306	195400	802332910	4990	4990	4990	4990	0
80	20240306	195300	802332910	4990	4990	4990	4990	0
81	20240306	195200	802332910	4990	4990	4990	4990	0
82	20240306	195100	802332910	4990	4990	4990	4990	0
83	20240306	195000	802332910	4990	4990	4990	4990	0
84	20240306	194900	802332910	4990	4990	4990	4990	0
85	20240306	194800	802332910	4990	4990	4990	4990	0
86	20240306	194700	802332910	4990	4990	4990	4990	0
87	20240306	194600	802332910	4990	4990	4990	4990	0
88	20240306	194500	802332910	4990	4990	4990	4990	0
89	20240306	194400	802332910	4990	4990	4990	4990	0
90	20240306	194300	802332910	4990	4990	4990	4990	0
91	20240306	194200	802332910	4990	4990	4990	4990	0
92	20240306	194100	802332910	4990	4990	4990	4990	5365
93	20240306	194000	802332910	4990	4990	4990	4990	0
94	20240306	193900	802332910	4990	4990	4990	4990	0
95	20240306	193800	802332910	4990	4990	4990	4990	0
96	20240306	193700	802332910	4990	4990	4990	4990	0
97	20240306	193600	802332910	4990	4990	4990	4990	0
98	20240306	193500	802332910	4990	4990	4990	4990	0
99	20240306	193400	802332910	4990	4990	4990	4990	0
100	20240306	193300	802332910	4990	4990	4990	4990	0
101	20240306	193200	802332910	4990	4990	4990	4990	0
102	20240306	193100	802332910	4990	4990	4990	4990	0
103	20240306	193000	802332910	4990	4990	4990	4990	0
104	20240306	192900	802332910	4990	4990	4990	4990	0
105	20240306	192800	802332910	4990	4990	4990	4990	0
106	20240306	192700	802332910	4990	4990	4990	4990	0
107	20240306	192600	802332910	4990	4990	4990	4990	0
108	20240306	192500	802332910	4990	4990	4990	4990	0
109	20240306	192400	802332910	4990	4990	4990	4990	0
110	20240306	192300	802332910	4990	4990	4990	4990	0
111	20240306	192200	802332910	4990	4990	4990	4990	0
112	20240306	192100	802332910	4990	4990	4990	4990	0
113	20240306	192000	802332910	4990	4990	4990	4990	0
114	20240306	191900	802332910	4990	4990	4990	4990	0
115	20240306	191800	802332910	4990	4990	4990	4990	0
116	20240306	191700	802332910	4990	4990	4990	4990	0
117	20240306	191600	802332910	4990	4990	4990	4990	0
118	20240306	191500	802332910	4990	4990	4990	4990	0
119	20240306	191400	802332910	4990	4990	4990	4990	0
120	20240306	191300	802332910	4990	4990	4990	4990	0
121	20240306	191200	802332910	4990	4990	4990	4990	0
122	20240306	191100	802332910	4990	4990	4990	4990	5365
123	20240306	191000	802332910	4990	4990	4990	4990	0
124	20240306	190900	802332910	4990	4990	4990	4990	0
125	20240306	190800	802332910	4990	4990	4990	4990	0
126	20240306	190700	802332910	4990	4990	4990	4990	0
127	20240306	190600	802332910	4990	4990	4990	4990	0
128	20240306	190500	802332910	4990	4990	4990	4990	0
129	20240306	190400	802332910	4990	4990	4990	4990	0
130	20240306	190300	802332910	4990	4990	4990	4990	0
131	20240306	190200	802332910	4990	4990	4990	4990	0
132	20240306	190100	802332910	4990	4990	4990	4990	0
133	20240306	190000	802332910	4990	4990	4990	4990	0
134	20240306	185900	802332910	4990	4990	4990	4990	0
135	20240306	185800	802332910	4990	4990	4990	4990	0
136	20240306	185700	802332910	4990	4990	4990	4990	0
137	20240306	185600	802332910	4990	4990	4990	4990	0
138	20240306	185500	802332910	4990	4990	4990	4990	0
139	20240306	185400	802332910	4990	4990	4990	4990	0
140	20240306	185300	802332910	4990	4990	4990	4990	0
141	20240306	185200	802332910	4990	4990	4990	4990	0
142	20240306	185100	802332910	4990	4990	4990	4990	0
143	20240306	185000	802332910	4990	4990	4990	4990	0
144	20240306	184900	802332910	4990	4990	4990	4990	0
145	20240306	184800	802332910	4990	4990	4990	4990	0
146	20240306	184700	802332910	4990	4990	4990	4990	0
147	20240306	184600	802332910	4990	4990	4990	4990	0
148	20240306	184500	802332910	4990	4990	4990	4990	0
149	20240306	184400	802332910	4990	4990	4990	4990	0
150	20240306	184300	802332910	4990	4990	4990	4990	0
151	20240306	184200	802332910	4990	4990	4990	4990	0
152	20240306	184100	802332910	4990	4990	4990	4990	5365
153	20240306	184000	802332910	4990	4990	4990	4990	0
154	20240306	183900	802332910	4990	4990	4990	4990	0
155	20240306	183800	802332910	4990	4990	4990	4990	0
156	20240306	183700	802332910	4990	4990	4990	4990	0
157	20240306	183600	802332910	4990	4990	4990	4990	0
158	20240306	183500	802332910	4990	4990	4990	4990	0
159	20240306	183400	802332910	4990	4990	4990	4990	0
160	20240306	183300	802332910	4990	4990	4990	4990	0
161	20240306	183200	802332910	4990	4990	4990	4990	0
162	20240306	183100	802332910	4990	4990	4990	4990	0
163	20240306	183000	802332910	4990	4990	4990	4990	0
164	20240306	182900	802332910	4990	4990	4990	4990	0
165	20240306	182800	802332910	4990	4990	4990	4990	0
166	20240306	182700	802332910	4990	4990	4990	4990	0
167	20240306	182600	802332910	4990	4990	4990	4990	0
168	20240306	182500	802332910	4990	4990	4990	4990	0
169	20240306	182400	802332910	4990	4990	4990	4990	0
170	20240306	182300	802332910	4990	4990	4990	4990	0
171	20240306	182200	802332910	4990	4990	4990	4990	0
172	20240306	182100	802332910	4990	4990	4990	4990	0
173	20240306	182000	802332910	4990	4990	4990	4990	0
174	20240306	181900	802332910	4990	4990	4990	4990	0
175	20240306	181800	802332910	4990	4990	4990	4990	0
176	20240306	181700	802332910	4990	4990	4990	4990	0
177	20240306	181600	802332910	4990	4990	4990	4990	0
178	20240306	181500	802332910	4990	4990	4990	4990	0
179	20240306	181400	802332910	4990	4990	4990	4990	0
180	20240306	181300	802332910	4990	4990	4990	4990	0
181	20240306	181200	802332910	4990	4990	4990	4990	0
182	20240306	181100	802332910	4990	4990	4990	4990	5365
183	20240306	181000	802332910	4990	4990	4990	4990	0
184	20240306	180900	802332910	4990	4990	4990	4990	0
185	20240306	180800	802332910	4990	4990	4990	4990	0
186	20240306	180700	802332910	4990	4990	4990	4990	0
187	20240306	180600	802332910	4990	4990	4990	4990	0
188	20240306	180500	802332910	4990	4990	4990	4990	0
189	20240306	180400	802332910	4990	4990	4990	4990	0
190	20240306	180300	802332910	4990	4990	4990	4990	0
191	20240306	180200	802332910	4990	4990	4990	4990	0
192	20240306	180100	802332910	4990	4990	4990	4990	0
193	20240306	180000	802332910	4990	4990	4990	4990	0
194	20240306	175900	802332910	4990	4990	4990	4990	0
195	20240306	175800	802332910	4990	4990	4990	4990	0
196	20240306	175700	802332910	4990	4990	4990	4990	0
197	20240306	175600	802332910	4990	4990	4990	4990	0
198	20240306	175500	802332910	4990	4990	4990	4990	0
199	20240306	175400	802332910	4990	4990	4990	4990	0
200	20240306	175300	802332910	4990	4990	4990	4990	0
201	20240306	175200	802332910	4990	4990	4990	4990	0
202	20240306	175100	802332910	4990	4990	4990	4990	0
203	20240306	175000	802332910	4990	4990	4990	4990	0
204	20240306	174900	802332910	4990	4990	4990	4990	0
205	20240306	174800	802332910	4990	4990	4990	4990	0
206	20240306	174700	802332910	4990	4990	4990	4990	0
207	20240306	174600	802332910	4990	4990	4990	4990	0
208	20240306	174500	802332910	4990	4990	4990	4990	0
209	20240306	174400	802332910	4990	4990	4990	4990	0
210	20240306	174300	802332910	4990	4990	4990	4990	0
211	20240306	174200	802332910	4990	4990	4990	4990	0
212	20240306	174100	802332910	4990	4990	4990	4990	5365
213	20240306	174000	802332910	4990	4990	4990	4990	0
214	20240306	173900	802332910	4990	4990	4990	4990	0
215	20240306	173800	802332910	4990	4990	4990	4990	0
216	20240306	173700	802332910	4990	4990	4990	4990	0
217	20240306	173600	802332910	4990	4990	4990	4990	0
218	20240306	173500	802332910	4990	4990	4990	4990	0
219	20240306	173400	802332910	4990	4990	4990	4990	0
220	20240306	173300	802332910	4990	4990	4990	4990	0
221	20240306	173200	802332910	4990	4990	4990	4990	0
222	20240306	173100	802332910	4990	4990	4990	4990	0
223	20240306	173000	802332910	4990	4990	4990	4990	0
224	20240306	172900	802332910	4990	4990	4990	4990	0
225	20240306	172800	802332910	4990	4990	4990	4990	0
226	20240306	172700	802332910	4990	4990	4990	4990	0
227	20240306	172600	802332910	4990	4990	4990	4990	0
228	20240306	172500	802332910	4990	4990	4990	4990	0
229	20240306	172400	802332910	4990	4990	4990	4990	0
230	20240306	172300	802332910	4990	4990	4990	4990	0
231	20240306	172200	802332910	4990	4990	4990	4990	0
232	20240306	172100	802332910	4990	4990	4990	4990	0
233	20240306	172000	802332910	4990	4990	4990	4990	0
234	20240306	171900	802332910	4990	4990	4990	4990	0
235	20240306	171800	802332910	4990	4990	4990	4990	0
236	20240306	171700	802332910	4990	4990	4990	4990	0
237	20240306	171600	802332910	4990	4990	4990	4990	0
238	20240306	171500	802332910	4990	4990	4990	4990	0
239	20240306	171400	802332910	4990	4990	4990	4990	0
240	20240306	171300	802332910	4990	4990	4990	4990	0
241	20240306	171200	802332910	4990	4990	4990	4990	0
242	20240306	171100	802332910	4990	4990	4990	4990	5365
243	20240306	171000	802332910	4990	4990	4990	4990	0
244	20240306	170900	802332910	4990	4990	4990	4990	0
245	20240306	170800	802332910	4990	4990	4990	4990	0
246	20240306	170700	802332910	4990	4990	4990	4990	0
247	20240306	170600	802332910	4990	4990	4990	4990	0
248	20240306	170500	802332910	4990	4990	4990	4990	0
249	20240306	170400	802332910	4990	4990	4990	4990	0
250	20240306	170300	802332910	4990	4990	4990	4990	0
251	20240306	170200	802332910	4990	4990	4990	4990	0
252	20240306	170100	802332910	4990	4990	4990	4990	0
253	20240306	170000	802332910	4990	4990	4990	4990	0
254	20240306	165900	802332910	4990	4990	4990	4990	0
255	20240306	165800	802332910	4990	4990	4990	4990	0
256	20240306	165700	802332910	4990	4990	4990	4990	0
257	20240306	165600	802332910	4990	4990	4990	4990	0
258	20240306	165500	802332910	4990	4990	4990	4990	0
259	20240306	165400	802332910	4990	4990	4990	4990	0
260	20240306	165300	802332910	4990	4990	4990	4990	0
261	20240306	165200	802332910	4990	4990	4990	4990	0
262	20240306	165100	802332910	4990	4990	4990	4990	0
263	20240306	165000	802332910	4990	4990	4990	4990	0
264	20240306	164900	802332910	4990	4990	4990	4990	0
265	20240306	164800	802332910	4990	4990	4990	4990	0
266	20240306	164700	802332910	4990	4990	4990	4990	0
267	20240306	164600	802332910	4990	4990	4990	4990	0
268	20240306	164500	802332910	4990	4990	4990	4990	0
269	20240306	164400	802332910	4990	4990	4990	4990	0
270	20240306	164300	802332910	4990	4990	4990	4990	0
271	20240306	164200	802332910	4990	4990	4990	4990	0
272	20240306	164100	802332910	4990	4990	4990	4990	5365
273	20240306	164000	802332910	4990	4990	4990	4990	0
274	20240306	163900	802332910	4990	4990	4990	4990	0
275	20240306	163800	802332910	4990	4990	4990	4990	0
276	20240306	163700	802332910	4990	4990	4990	4990	0
277	20240306	163600	802332910	4990	4990	4990	4990	0
278	20240306	163500	802332910	4990	4990	4990	4990	0
279	20240306	163400	802332910	4990	4990	4990	4990	0
280	20240306	163300	802332910	4990	4990	4990	4990	0
281	20240306	163200	802332910	4990	4990	4990	4990	0
282	20240306	163100	802332910	4990	4990	4990	4990	0
283	20240306	163000	802332910	4990	4990	4990	4990	0
284	20240306	162900	802332910	4990	4990	4990	4990	0
285	20240306	162800	802332910	4990	4990	4990	4990	0
286	20240306	162700	802332910	4990	4990	4990	4990	0
287	20240306	162600	802332910	4990	4990	4990	4990	0
288	20240306	162500	802332910	4990	4990	4990	4990	0
289	20240306	162400	802332910	4990	4990	4990	4990	0
290	20240306	162300	802332910	4990	4990	4990	4990	0
291	20240306	162200	802332910	4990	4990	4990	4990	0
292	20240306	162100	802332910	4990	4990	4990	4990	0
293	20240306	162000	802332910	4990	4990	4990	4990	0
294	20240306	161900	802332910	4990	4990	4990	4990	0
295	20240306	161800	802332910	4990	4990	4990	4990	0
296	20240306	161700	802332910	4990	4990	4990	4990	0
297	20240306	161600	802332910	4990	4990	4990	4990	0
298	20240306	161500	802332910	4990	4990	4990	4990	0
299	20240306	161400	802332910	4990	4990	4990	4990	0
300	20240306	161300	802332910	4990	4990	4990	4990	0
301	20240306	161200	802332910	4990	4990	4990	4990	0
302	20240306	161100	802332910	4990	4990	4990	4990	5365
303	20240306	161000	802332910	4990	4990	4990	4990	0
304	20240306	160900	802332910	4990	4990	4990	4990	0
305	20240306	160800	802332910	4990	4990	4990	4990	0
306	20240306	160700	802332910	4990	4990	4990	4990	0
307	20240306	160600	802332910	4990	4990	4990	4990	0
308	20240306	160500	802332910	4990	4990	4990	4990	0
309	20240306	160400	802332910	4990	4990	4990	4990	0
310	20240306	160300	802332910	4990	4990	4990	4990	0
311	20240306	160200	802332910	4990	4990	4990	4990	0
312	20240306	160100	802332910	4990	4990	4990	4990	0
313	20240306	160000	802332910	4990	4990	4990	4990	0
314	20240306	155900	802332910	4990	4990	4990	4990	0
315	20240306	155800	802332910	4990	4990	4990	4990	0
316	20240306	155700	802332910	4990	4990	4990	4990	0
317	20240306	155600	802332910	4990	4990	4990	4990	0
318	20240306	155500	802332910	4990	4990	4990	4990	0
319	20240306	155400	802332910	4990	4990	4990	4990	0
320	20240306	155300	802332910	4990	4990	4990	4990	0
321	20240306	155200	802332910	4990	4990	4990	4990	0
322	20240306	155100	802332910	4990	4990	4990	4990	0
323	20240306	155000	802332910	4990	4990	4990	4990	0
324	20240306	154900	802332910	4990	4990	4990	4990	0
325	20240306	154800	802332910	4990	4990	4990	4990	0
326	20240306	154700	802332910	4990	4990	4990	4990	0
327	20240306	154600	802332910	4990	4990	4990	4990	0
328	20240306	154500	802332910	4990	4990	4990	4990	0
329	20240306	154400	802332910	4990	4990	4990	4990	0
330	20240306	154300	802332910	4990	4990	4990	4990	0
331	20240306	154200	802332910	4990	4990	4990	4990	0
332	20240306	154100	802332910	4990	4990	4990	4990	5365
333	20240306	154000	802332910	4990	4990	4990	4990	0
334	20240306	153900	802332910	4990	4990	4990	4990	0
335	20240306	153800	802332910	4990	4990	4990	4990	0
336	20240306	153700	802332910	4990	4990	4990	4990	0
337	20240306	153600	802332910	4990	4990	4990	4990	0
338	20240306	153500	802332910	4990	4990	4990	4990	0
339	20240306	153400	802332910	4990	4990	4990	4990	0
340	20240306	153300	802332910	4990	4990	4990	4990	0
341	20240306	153200	802332910	4990	4990	4990	4990	0
342	20240306	153100	802332910	4990	4990	4990	4990	0
343	20240306	153000	802332910	4990	4990	4990	4990	5365
344	20240306	152900	775561560	4990	4990	4990	4990	0
345	20240306	152800	775561560	4990	4990	4990	4990	0
346	20240306	152700	775561560	4990	4990	4990	4990	0
347	20240306	152600	775561560	4990	4990	4990	4990	0
348	20240306	152500	775561560	4990	4990	4990	4990	0
349	20240306	152400	775561560	4990	4990	4990	4990	0
350	20240306	152300	775561560	4990	4990	4990	4990	0
351	20240306	152200	775561560	4990	4990	4990	4990	0
352	20240306	152100	775561560	4990	4990	4990	4990	0
353	20240306	152000	775561560	4990	4990	4990	4990	0
354	20240306	151900	775561560	4990	5010	5010	4990	70
355	20240306	151800	775211260	5000	4990	5000	4990	260
356	20240306	151700	773913760	4990	4990	4990	4990	69
357	20240306	151600	773569450	4990	5000	5000	4990	214
358	20240306	151500	772500420	5000	5000	5000	5000	8
359	20240306	151400	772460420	5000	5000	5000	5000	50
360	20240306	151300	772210420	4990	4990	4990	4990	554
361	20240306	151200	769445960	5010	5010	5010	5010	0
362	20240306	151100	769445960	5010	5010	5010	5010	1
363	20240306	151000	769440950	4980	5020	5020	4975	6628
364	20240306	150900	736413555	5030	5030	5030	5030	0
365	20240306	150800	736413555	5030	5030	5030	5030	11
366	20240306	150700	736358225	5000	5000	5000	5000	1365
367	20240306	150600	729533225	5000	5000	5030	5000	79
368	20240306	150500	729137925	5000	5000	5000	5000	105
369	20240306	150400	728612925	5000	5000	5000	5000	0
370	20240306	150300	728612925	5000	5000	5000	5000	1353
371	20240306	150200	721847925	5030	5030	5030	5030	0
372	20240306	150100	721847925	5030	5040	5040	5020	46
373	20240306	150000	721616745	5030	5000	5030	5000	73
374	20240306	145900	721251255	5010	5000	5010	5000	150
375	20240306	145800	720500755	5000	5000	5000	5000	17
376	20240306	145700	720415755	5000	5000	5000	5000	30
377	20240306	145600	720265755	5020	5010	5020	5010	1480
378	20240306	145500	712849975	5020	5030	5040	5010	522
379	20240306	145400	710229415	5010	5010	5040	5010	134
380	20240306	145300	709556165	5010	5010	5010	5010	104
381	20240306	145200	709035125	5020	5020	5020	5020	0
382	20240306	145100	709035125	5020	5010	5020	5010	2
383	20240306	145000	709025095	5020	5010	5040	5010	72
384	20240306	144900	708664325	5040	5040	5040	5040	1
385	20240306	144800	708659285	5040	5040	5040	5040	0
386	20240306	144700	708659285	5040	5000	5040	5000	2
387	20240306	144600	708649245	4995	4995	4995	4995	70
388	20240306	144500	708299595	5000	5000	5000	5000	0
389	20240306	144400	708299595	5000	4995	5000	4995	5
390	20240306	144300	708274610	5000	5000	5000	5000	74
391	20240306	144200	707904610	5000	5000	5000	5000	30
392	20240306	144100	707754610	4995	4995	4995	4995	0
393	20240306	144000	707754610	4995	4995	4995	4995	51
394	20240306	143900	707499865	5040	4995	5040	4995	87
395	20240306	143800	707063110	4990	4990	4990	4990	259
396	20240306	143700	705770700	4990	5000	5000	4990	2316
397	20240306	143600	694198290	5000	4995	5000	4995	455
398	20240306	143500	691923450	4995	5000	5000	4995	70
399	20240306	143400	691573775	4995	4995	4995	4995	90
400	20240306	143300	691124225	4995	5000	5000	4995	222
401	20240306	143200	690015260	4995	4995	4995	4995	0
402	20240306	143100	690015260	4995	5000	5000	4995	416
403	20240306	143000	687935265	5000	5000	5000	5000	90
404	20240306	142900	687485265	5030	5040	5040	5030	5
405	20240306	142800	687460085	5060	5010	5060	5000	2470
406	20240306	142700	675015225	4995	4995	4995	4995	18
407	20240306	142600	674925315	4995	5030	5030	4995	42
408	20240306	142500	674715455	5040	5040	5040	5040	81
409	20240306	142400	674307215	4995	4995	4995	4995	83
410	20240306	142300	673892630	4990	4995	4995	4990	75
411	20240306	142200	673518085	4995	4995	4995	4995	0
412	20240306	142100	673518085	4995	4995	4995	4995	672
413	20240306	142000	670161445	4990	4985	4990	4985	206
414	20240306	141900	669133705	4985	4990	4990	4985	130
415	20240306	141800	668485150	4985	4980	4985	4980	1708
416	20240306	141700	659978985	4975	4975	4975	4975	122
417	20240306	141600	659372035	4975	4975	4975	4975	380
418	20240306	141500	657481535	4975	4980	4980	4975	172
419	20240306	141400	656625115	4975	4975	4975	4975	14
420	20240306	141300	656555465	4975	4975	4975	4970	71
421	20240306	141200	656202440	4975	4975	4975	4970	5626
422	20240306	141100	628232445	4980	4980	4980	4980	1035
423	20240306	141000	623078145	4985	4980	4985	4980	64
424	20240306	140900	622759415	4985	4985	4985	4985	0
425	20240306	140800	622759415	4985	4985	4985	4985	0
426	20240306	140700	622759415	4985	4985	4985	4985	90
427	20240306	140600	622310765	4980	4980	4980	4980	40
428	20240306	140500	622111565	4985	4985	4985	4985	1240
429	20240306	140400	615930165	4985	4985	4985	4985	28
430	20240306	140300	615790585	4985	4980	4985	4980	99
431	20240306	140200	615297340	4980	4980	4980	4980	0
432	20240306	140100	615297340	4980	4980	4980	4980	1
433	20240306	140000	615292360	4975	4980	4990	4975	211
434	20240306	135900	614241630	4990	4990	4990	4990	5
435	20240306	135800	614216680	4990	4990	4990	4990	21
436	20240306	135700	614111890	4990	4990	4990	4990	0
437	20240306	135600	614111890	4990	4990	4990	4990	576
438	20240306	135500	611237650	4990	4990	4990	4990	28
439	20240306	135400	611097930	4980	4985	4985	4980	114
440	20240306	135300	610529710	4985	4980	4985	4975	3633
441	20240306	135200	592449595	4980	4980	4980	4980	0
442	20240306	135100	592449595	4980	4985	4985	4980	14
443	20240306	135000	592379860	4980	4980	4980	4980	0
444	20240306	134900	592379860	4980	4995	4995	4980	181
445	20240306	134800	591478465	5000	5000	5000	5000	1
446	20240306	134700	591473465	4985	4990	4990	4980	2050
447	20240306	134600	581259935	4985	4985	4985	4985	40
448	20240306	134500	581060535	4985	4985	4985	4985	1
449	20240306	134400	581055550	5000	5000	5000	5000	2
450	20240306	134300	581045550	4985	4985	4985	4985	47
451	20240306	134200	580811255	5000	5000	5000	4985	9464
452	20240306	134100	533564125	5000	5000	5000	5000	23
453	20240306	134000	533449125	5000	5000	5000	5000	0
454	20240306	133900	533449125	5000	5000	5000	5000	64
455	20240306	133800	533129125	5000	5000	5000	5000	381
456	20240306	133700	531224125	5000	5010	5010	5000	38
457	20240306	133600	531034025	5010	5010	5010	5010	534
458	20240306	133500	528358685	5010	5010	5010	5010	30
459	20240306	133400	528208385	5000	5000	5000	5000	14
460	20240306	133300	528138385	4995	4995	4995	4995	40
461	20240306	133200	527938585	4995	4995	4995	4995	390
462	20240306	133100	525990535	5000	5000	5000	5000	267
463	20240306	133000	524655535	4995	5010	5010	4995	3386
464	20240306	132900	507722570	5010	5010	5010	5010	40
465	20240306	132800	507522170	5010	5010	5010	5010	14
466	20240306	132700	507452030	5020	5020	5020	5020	0
467	20240306	132600	507452030	5020	5020	5020	5020	69
468	20240306	132500	507105650	5030	5030	5030	5030	1
469	20240306	132400	507100620	5020	5020	5020	5020	51
470	20240306	132300	506844600	5020	5010	5020	5010	55
471	20240306	132200	506569040	5010	5010	5010	5010	43
472	20240306	132100	506353610	5010	5010	5010	5010	28
473	20240306	132000	506213330	5010	5010	5010	5010	0
474	20240306	131900	506213330	5010	5020	5020	5010	160
475	20240306	131800	505411530	5000	5000	5000	5000	61
476	20240306	131700	505106530	5000	5000	5000	5000	0
477	20240306	131600	505106530	5000	5000	5000	5000	40
478	20240306	131500	504906530	5010	5010	5010	5010	0
479	20240306	131400	504906530	5010	5020	5020	5010	1800
480	20240306	131300	495886230	5030	5020	5030	5020	41
481	20240306	131200	495680400	5030	5030	5030	5030	1100
482	20240306	131100	490147400	5020	5020	5020	5020	28
483	20240306	131000	490006840	5020	5020	5020	5020	0
484	20240306	130900	490006840	5020	5020	5020	5020	40
485	20240306	130800	489806040	5020	5020	5020	5020	11
486	20240306	130700	489750820	5010	5010	5010	5010	71
487	20240306	130600	489395110	5000	5000	5000	5000	40
488	20240306	130500	489195110	5000	5010	5010	5000	4246
489	20240306	130400	467959120	5010	5010	5010	5010	0
490	20240306	130300	467959120	5010	5010	5010	5010	40
491	20240306	130200	467758720	5010	5010	5010	5010	0
492	20240306	130100	467758720	5010	5010	5010	5010	7
493	20240306	130000	467723650	5010	5020	5020	5010	6370
494	20240306	125900	435806950	5010	5020	5020	5010	68
495	20240306	125800	435465990	5020	5020	5020	5010	1050
496	20240306	125700	430204990	5030	5030	5030	5030	297
497	20240306	125600	428711080	5010	5010	5010	5010	40
498	20240306	125500	428510680	5020	5020	5030	5020	1164
499	20240306	125400	422658610	5010	5020	5020	5010	138
500	20240306	125300	421967220	5020	5010	5020	5010	43
501	20240306	125200	421751760	5020	5020	5020	5020	300
502	20240306	125100	420245760	5010	5010	5010	5010	28
503	20240306	125000	420105480	5020	5020	5020	5020	33
504	20240306	124900	419939820	5010	5010	5010	5010	40
505	20240306	124800	419739420	5010	5010	5010	5010	0
506	20240306	124700	419739420	5010	5020	5020	5010	200
507	20240306	124600	418737380	5010	5020	5020	5010	68
508	20240306	124500	418396420	5010	5010	5010	5010	14
509	20240306	124400	418326280	5020	5020	5020	5020	2
510	20240306	124300	418316240	5030	5010	5030	5010	41
511	20240306	124200	418110810	5020	5020	5020	5020	0
512	20240306	124100	418110810	5020	5010	5020	5010	44
513	20240306	124000	417890070	5010	5010	5010	5010	0
514	20240306	123900	417890070	5010	5020	5030	5010	295
515	20240306	123800	416408200	5010	5010	5010	5010	0
516	20240306	123700	416408200	5010	5010	5010	5010	0
517	20240306	123600	416408200	5010	5010	5010	5010	83
518	20240306	123500	415992370	5020	5020	5020	5020	2
519	20240306	123400	415982330	5020	5010	5020	5010	129
520	20240306	123300	415335950	5010	5010	5010	5010	514
521	20240306	123200	412760810	5010	5030	5030	5010	112
522	20240306	123100	412199490	5010	5010	5010	5010	0
523	20240306	123000	412199490	5010	5020	5020	5010	190
524	20240306	122900	411245830	5010	5010	5010	5010	69
525	20240306	122800	410900140	5020	5010	5020	5010	1562
526	20240306	122700	403074290	5010	5010	5010	5010	14
527	20240306	122600	403004150	5010	5010	5010	5010	40
528	20240306	122500	402803750	5020	5010	5020	5010	38
529	20240306	122400	402613270	5010	5010	5010	5010	0
530	20240306	122300	402613270	5010	5010	5010	5010	14
531	20240306	122200	402543130	5010	5020	5020	5010	41
532	20240306	122100	402337710	5010	5010	5010	5010	29
533	20240306	122000	402192420	5010	5010	5010	5010	14
534	20240306	121900	402122280	5010	5010	5010	5010	40
535	20240306	121800	401921880	5020	5020	5020	5020	330
536	20240306	121700	400265280	5020	5010	5020	5010	331
537	20240306	121600	398606850	5010	5010	5010	5010	55
538	20240306	121500	398331300	5010	5020	5020	5010	79
539	20240306	121400	397935410	5020	5020	5020	5020	75
540	20240306	121300	397558910	5010	5010	5010	5010	28
541	20240306	121200	397418630	5010	5020	5020	5010	41
542	20240306	121100	397213210	5010	5010	5010	5010	0
543	20240306	121000	397213210	5010	5010	5010	5010	0
544	20240306	120900	397213210	5010	5010	5010	5010	83
545	20240306	120800	396797380	5020	5020	5020	5020	0
546	20240306	120700	396797380	5020	5020	5020	5020	9
547	20240306	120600	396752200	5010	5010	5010	5010	68
548	20240306	120500	396411520	5010	5010	5010	5010	14
549	20240306	120400	396341380	5020	5020	5020	5020	7
550	20240306	120300	396306240	5010	5010	5010	5010	10
551	20240306	120200	396256140	5010	5020	5020	5010	84
552	20240306	120100	395835150	5020	5020	5020	5020	9
553	20240306	120000	395789970	5010	5010	5010	5010	0
554	20240306	115900	395789970	5010	5010	5010	5010	40
555	20240306	115800	395589570	5010	5010	5010	5010	310
556	20240306	115700	394036470	5010	5010	5010	5010	0
557	20240306	115600	394036470	5010	5010	5010	5000	1570
558	20240306	115500	386171170	5010	5010	5010	5010	1659
559	20240306	115400	377859580	5010	5010	5010	5010	28
560	20240306	115300	377719300	5010	5010	5010	5010	931
561	20240306	115200	373054990	5010	5010	5010	5010	40
562	20240306	115100	372854590	5010	5010	5010	5010	0
563	20240306	115000	372854590	5010	5010	5010	5010	29
564	20240306	114900	372709300	5010	5010	5010	5010	54
565	20240306	114800	372438760	5020	5020	5020	5020	0
566	20240306	114700	372438760	5020	5010	5020	5010	29
567	20240306	114600	372293460	5010	5010	5010	5010	40
568	20240306	114500	372093060	5020	5020	5020	5020	0
569	20240306	114400	372093060	5020	5020	5020	5020	0
570	20240306	114300	372093060	5020	5020	5020	5010	55
571	20240306	114200	371817250	5020	5010	5020	5010	64
572	20240306	114100	371496510	5010	5010	5010	5010	0
573	20240306	114000	371496510	5010	5010	5010	5010	0
574	20240306	113900	371496510	5010	5020	5020	5010	281
575	20240306	113800	370086570	5020	5020	5020	5020	36
576	20240306	113700	369905850	5010	5010	5010	5010	0
577	20240306	113600	369905850	5010	5010	5010	5010	40
578	20240306	113500	369705450	5010	5010	5010	5010	36
579	20240306	113400	369525090	5020	5020	5020	5020	1001
580	20240306	113300	364500070	5010	5010	5010	5010	0
581	20240306	113200	364500070	5010	5010	5010	5010	40
582	20240306	113100	364299670	5010	5010	5010	5010	43
583	20240306	113000	364084240	5010	5010	5010	5010	0
584	20240306	112900	364084240	5010	5010	5010	5010	40
585	20240306	112800	363883840	5020	5020	5020	5020	10
586	20240306	112700	363833640	5010	5010	5010	5010	28
587	20240306	112600	363693360	5020	5020	5020	5020	771
588	20240306	112500	359822940	5010	5010	5010	5010	40
589	20240306	112400	359622540	5020	5010	5020	5010	426
590	20240306	112300	357484310	5010	5010	5010	5010	14
591	20240306	112200	357414170	5010	5020	5020	5010	2100
592	20240306	112100	346872570	5030	5020	5030	5020	67
593	20240306	112000	346535840	5020	5020	5020	5020	28
594	20240306	111900	346395280	5020	5020	5020	5020	40
595	20240306	111800	346194480	5030	5020	5030	5020	120
596	20240306	111700	345591080	5030	5030	5030	5030	32
597	20240306	111600	345430120	5030	5020	5030	5020	721
598	20240306	111500	341810500	5010	5020	5020	5010	110
599	20240306	111400	341259200	5020	5030	5030	5020	2
600	20240306	111300	341249150	5020	5020	5020	5020	354
601	20240306	111200	339472070	5010	5030	5030	5010	1956
602	20240306	111100	329653370	5020	5020	5020	5020	20
603	20240306	111000	329552970	5030	5030	5030	5030	1
604	20240306	110900	329547940	5020	5020	5020	5020	40
605	20240306	110800	329347140	5030	5030	5030	5030	250
606	20240306	110700	328089640	5030	5020	5030	5020	39
607	20240306	110600	327893710	5030	5030	5030	5030	15
608	20240306	110500	327818260	5020	5030	5030	5020	266
609	20240306	110400	326482920	5030	5030	5030	5030	1
610	20240306	110300	326477890	5020	5030	5030	5020	15
611	20240306	110200	326402580	5030	5030	5030	5030	1274
612	20240306	110100	319994360	5030	5030	5030	5030	42
613	20240306	110000	319783100	5030	5030	5030	5030	0
614	20240306	105900	319783100	5030	5030	5030	5030	40
615	20240306	105800	319581900	5040	5040	5040	5040	0
616	20240306	105700	319581900	5040	5030	5040	5030	57
617	20240306	105600	319294910	5040	5040	5040	5040	10
618	20240306	105500	319244510	5040	5030	5040	5030	57
619	20240306	105400	318957640	5040	5040	5040	5040	50
620	20240306	105300	318705640	5040	5040	5040	5030	34
621	20240306	105200	318534570	5040	5030	5040	5030	49
622	20240306	105100	318288010	5040	5040	5040	5040	1
623	20240306	105000	318282970	5040	5030	5040	5030	122
624	20240306	104900	317669090	5030	5040	5040	5030	49
625	20240306	104800	317422410	5040	5030	5040	5030	308
626	20240306	104700	315871170	5040	5040	5040	5040	56
627	20240306	104600	315588930	5040	5040	5040	5040	30
628	20240306	104500	315437730	5030	5030	5030	5030	54
629	20240306	104400	315166110	5040	5040	5040	5040	3
630	20240306	104300	315150990	5040	5040	5040	5040	10
631	20240306	104200	315100590	5040	5030	5040	5030	88
632	20240306	104100	314657750	5030	5030	5030	5030	0
633	20240306	104000	314657750	5030	5030	5030	5030	0
634	20240306	103900	314657750	5030	5030	5030	5030	40
635	20240306	103800	314456550	5030	5030	5030	5030	30
636	20240306	103700	314305650	5030	5030	5030	5030	79
637	20240306	103600	313908280	5020	5020	5020	5020	14
638	20240306	103500	313838000	5020	5030	5030	5020	60
639	20240306	103400	313536600	5020	5030	5030	5020	225
640	20240306	103300	312405130	5030	5030	5030	5030	0
641	20240306	103200	312405130	5030	5030	5030	5030	40
642	20240306	103100	312203930	5040	5040	5040	5040	30
643	20240306	103000	312052730	5030	5030	5030	5030	29
644	20240306	102900	311906860	5030	5030	5030	5030	40
645	20240306	102800	311705660	5050	5050	5050	5050	0
646	20240306	102700	311705660	5050	5050	5050	5050	0
647	20240306	102600	311705660	5050	5050	5050	5050	3
648	20240306	102500	311690510	5030	5050	5050	5030	256
649	20240306	102400	310398510	5050	5090	5090	5020	16248
650	20240306	102300	228610580	5070	5080	5080	5070	244
651	20240306	102200	227371200	5070	5100	5100	5070	61
652	20240306	102100	227061300	5100	5100	5100	5100	0
653	20240306	102000	227061300	5100	5070	5100	5070	285
654	20240306	101900	225616170	5070	5070	5070	5070	441
655	20240306	101800	223380300	5070	5070	5070	5070	0
656	20240306	101700	223380300	5070	5070	5070	5070	1
657	20240306	101600	223375230	5070	5070	5070	5070	22
658	20240306	101500	223263690	5060	5060	5060	5060	40
659	20240306	101400	223061290	5090	5090	5090	5090	0
660	20240306	101300	223061290	5090	5090	5090	5090	0
661	20240306	101200	223061290	5090	5060	5100	5050	6159
662	20240306	101100	191744960	5050	5050	5050	5050	29
663	20240306	101000	191598510	5050	5060	5060	5050	719
664	20240306	100900	187960510	5060	5060	5060	5060	0
665	20240306	100800	187960510	5060	5090	5090	5060	60
666	20240306	100700	187656310	5090	5090	5100	5090	11
667	20240306	100600	187600290	5060	5060	5060	5060	0
668	20240306	100500	187600290	5060	5080	5080	5060	68
669	20240306	100400	187255650	5060	5060	5060	5060	0
670	20240306	100300	187255650	5060	5060	5060	5050	627
671	20240306	100200	184083290	5060	5060	5060	5060	240
672	20240306	100100	182868890	5080	5080	5080	5080	0
673	20240306	100000	182868890	5080	5080	5080	5080	0
674	20240306	095900	182868890	5080	5080	5100	5080	203
675	20240306	095800	181837630	5060	5060	5060	5060	40
676	20240306	095700	181635230	5060	5060	5060	5060	0
677	20240306	095600	181635230	5060	5060	5060	5050	104
678	20240306	095500	181109270	5060	5070	5070	5060	9
679	20240306	095400	181063660	5070	5070	5070	5070	43
680	20240306	095300	180845650	5070	5070	5070	5070	0
681	20240306	095200	180845650	5070	5070	5070	5070	40
682	20240306	095100	180642850	5070	5070	5070	5070	22
683	20240306	095000	180531310	5090	5070	5090	5070	108
684	20240306	094900	179982810	5060	5060	5060	5040	1455
685	20240306	094800	172630740	5070	5080	5080	5070	26
686	20240306	094700	172498820	5090	5100	5100	5090	3
687	20240306	094600	172483530	5100	5080	5100	5080	657
688	20240306	094500	169136730	5070	5070	5070	5070	54
689	20240306	094400	168862950	5080	5090	5090	5080	32
690	20240306	094300	168700370	5090	5090	5090	5090	0
691	20240306	094200	168700370	5090	5090	5090	5090	14
692	20240306	094100	168629110	5090	5080	5090	5070	106
693	20240306	094000	168091160	5080	5080	5080	5080	312
694	20240306	093900	166506200	5080	5070	5080	5070	1558
695	20240306	093800	158602180	5060	5060	5060	5060	53
696	20240306	093700	158334000	5060	5070	5070	5060	79
697	20240306	093600	157934100	5060	5070	5070	5060	15
698	20240306	093500	157858190	5070	5060	5070	5060	8
699	20240306	093400	157817700	5060	5050	5060	5050	1911
700	20240306	093300	148148290	5050	5050	5050	5050	34
701	20240306	093200	147976590	5050	5060	5060	5050	114
702	20240306	093100	147399760	5070	5070	5070	5070	10
703	20240306	093000	147349060	5060	5060	5060	5060	30
704	20240306	092900	147197260	5070	5070	5070	5070	0
705	20240306	092800	147197260	5070	5080	5080	5070	2
706	20240306	092700	147187110	5070	5070	5070	5070	100
707	20240306	092600	146680110	5070	5070	5070	5070	29
708	20240306	092500	146533080	5050	5050	5050	5050	96
709	20240306	092400	146048280	5060	5050	5060	5050	634
710	20240306	092300	142841240	5060	5060	5060	5060	0
711	20240306	092200	142841240	5060	5060	5060	5060	30
712	20240306	092100	142689440	5060	5050	5060	5050	251
713	20240306	092000	141420390	5040	5040	5040	5040	244
714	20240306	091900	140190630	5040	5030	5040	5030	415
715	20240306	091800	138099210	5030	5030	5040	5030	99
716	20240306	091700	137601230	5040	5030	5040	5030	402
717	20240306	091600	135577150	5040	5020	5040	5010	228
718	20240306	091500	134430890	4995	5010	5010	4990	2663
719	20240306	091400	121113060	5000	5020	5030	5000	1552
720	20240306	091300	113336050	5030	5020	5030	5010	762
721	20240306	091200	109512570	5020	5010	5020	5010	42
722	20240306	091100	109302010	5010	5030	5050	5010	659
723	20240306	091000	105996330	5040	5080	5080	5000	10070
724	20240306	090900	55346980	5090	5080	5090	5080	8
725	20240306	090800	55306330	5080	5070	5100	5060	330
726	20240306	090700	53635290	5070	5070	5070	5070	2
727	20240306	090600	53625150	5040	5060	5070	5040	1663
728	20240306	090500	45199210	5050	5050	5070	5050	395
729	20240306	090400	43204060	5050	5080	5080	5000	5148
730	20240306	090300	17222730	5080	5120	5120	5080	1169
731	20240306	090200	11256770	5110	5110	5110	5110	0
732	20240306	090100	11256770	5110	5100	5110	5100	90
733	20240306	090000	10797730	5100	5110	5110	5080	2114