KissMeData/002200/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	183600	383034365	2940	2940	2940	2940	5224
3	20240307	183500	383034365	2940	2940	2940	2940	0
4	20240307	183400	383034365	2940	2940	2940	2940	0
5	20240307	183300	383034365	2940	2940	2940	2940	0
6	20240307	183200	383034365	2940	2940	2940	2940	0
7	20240307	183100	383034365	2940	2940	2940	2940	0
8	20240307	183000	383034365	2940	2940	2940	2940	0
9	20240307	182900	383034365	2940	2940	2940	2940	0
10	20240307	182800	383034365	2940	2940	2940	2940	0
11	20240307	182700	383034365	2940	2940	2940	2940	0
12	20240307	182600	383034365	2940	2940	2940	2940	0
13	20240307	182500	383034365	2940	2940	2940	2940	0
14	20240307	182400	383034365	2940	2940	2940	2940	0
15	20240307	182300	383034365	2940	2940	2940	2940	0
16	20240307	182200	383034365	2940	2940	2940	2940	0
17	20240307	182100	383034365	2940	2940	2940	2940	0
18	20240307	182000	383034365	2940	2940	2940	2940	0
19	20240307	181900	383034365	2940	2940	2940	2940	0
20	20240307	181800	383034365	2940	2940	2940	2940	0
21	20240307	181700	383034365	2940	2940	2940	2940	0
22	20240307	181600	383034365	2940	2940	2940	2940	0
23	20240307	181500	383034365	2940	2940	2940	2940	0
24	20240307	181400	383034365	2940	2940	2940	2940	0
25	20240307	181300	383034365	2940	2940	2940	2940	0
26	20240307	181200	383034365	2940	2940	2940	2940	0
27	20240307	181100	383034365	2940	2940	2940	2940	0
28	20240307	181000	383034365	2940	2940	2940	2940	0
29	20240307	180900	383034365	2940	2940	2940	2940	0
30	20240307	180800	383034365	2940	2940	2940	2940	0
31	20240307	180700	383034365	2940	2940	2940	2940	0
32	20240307	180600	383034365	2940	2940	2940	2940	5224
33	20240307	180500	383034365	2940	2940	2940	2940	0
34	20240307	180400	383034365	2940	2940	2940	2940	0
35	20240307	180300	383034365	2940	2940	2940	2940	0
36	20240307	180200	383034365	2940	2940	2940	2940	0
37	20240307	180100	383034365	2940	2940	2940	2940	0
38	20240307	180000	383034365	2940	2940	2940	2940	0
39	20240307	175900	383034365	2940	2940	2940	2940	0
40	20240307	175800	383034365	2940	2940	2940	2940	0
41	20240307	175700	383034365	2940	2940	2940	2940	0
42	20240307	175600	383034365	2940	2940	2940	2940	0
43	20240307	175500	383034365	2940	2940	2940	2940	0
44	20240307	175400	383034365	2940	2940	2940	2940	0
45	20240307	175300	383034365	2940	2940	2940	2940	0
46	20240307	175200	383034365	2940	2940	2940	2940	0
47	20240307	175100	383034365	2940	2940	2940	2940	0
48	20240307	175000	383034365	2940	2940	2940	2940	0
49	20240307	174900	383034365	2940	2940	2940	2940	0
50	20240307	174800	383034365	2940	2940	2940	2940	0
51	20240307	174700	383034365	2940	2940	2940	2940	0
52	20240307	174600	383034365	2940	2940	2940	2940	0
53	20240307	174500	383034365	2940	2940	2940	2940	0
54	20240307	174400	383034365	2940	2940	2940	2940	0
55	20240307	174300	383034365	2940	2940	2940	2940	0
56	20240307	174200	383034365	2940	2940	2940	2940	0
57	20240307	174100	383034365	2940	2940	2940	2940	0
58	20240307	174000	383034365	2940	2940	2940	2940	0
59	20240307	173900	383034365	2940	2940	2940	2940	0
60	20240307	173800	383034365	2940	2940	2940	2940	0
61	20240307	173700	383034365	2940	2940	2940	2940	0
62	20240307	173600	383034365	2940	2940	2940	2940	5224
63	20240307	173500	383034365	2940	2940	2940	2940	0
64	20240307	173400	383034365	2940	2940	2940	2940	0
65	20240307	173300	383034365	2940	2940	2940	2940	0
66	20240307	173200	383034365	2940	2940	2940	2940	0
67	20240307	173100	383034365	2940	2940	2940	2940	0
68	20240307	173000	383034365	2940	2940	2940	2940	0
69	20240307	172900	383034365	2940	2940	2940	2940	0
70	20240307	172800	383034365	2940	2940	2940	2940	0
71	20240307	172700	383034365	2940	2940	2940	2940	0
72	20240307	172600	383034365	2940	2940	2940	2940	0
73	20240307	172500	383034365	2940	2940	2940	2940	0
74	20240307	172400	383034365	2940	2940	2940	2940	0
75	20240307	172300	383034365	2940	2940	2940	2940	0
76	20240307	172200	383034365	2940	2940	2940	2940	0
77	20240307	172100	383034365	2940	2940	2940	2940	0
78	20240307	172000	383034365	2940	2940	2940	2940	0
79	20240307	171900	383034365	2940	2940	2940	2940	0
80	20240307	171800	383034365	2940	2940	2940	2940	0
81	20240307	171700	383034365	2940	2940	2940	2940	0
82	20240307	171600	383034365	2940	2940	2940	2940	0
83	20240307	171500	383034365	2940	2940	2940	2940	0
84	20240307	171400	383034365	2940	2940	2940	2940	0
85	20240307	171300	383034365	2940	2940	2940	2940	0
86	20240307	171200	383034365	2940	2940	2940	2940	0
87	20240307	171100	383034365	2940	2940	2940	2940	0
88	20240307	171000	383034365	2940	2940	2940	2940	0
89	20240307	170900	383034365	2940	2940	2940	2940	0
90	20240307	170800	383034365	2940	2940	2940	2940	0
91	20240307	170700	383034365	2940	2940	2940	2940	0
92	20240307	170600	383034365	2940	2940	2940	2940	5224
93	20240307	170500	383034365	2940	2940	2940	2940	0
94	20240307	170400	383034365	2940	2940	2940	2940	0
95	20240307	170300	383034365	2940	2940	2940	2940	0
96	20240307	170200	383034365	2940	2940	2940	2940	0
97	20240307	170100	383034365	2940	2940	2940	2940	0
98	20240307	170000	383034365	2940	2940	2940	2940	0
99	20240307	165900	383034365	2940	2940	2940	2940	0
100	20240307	165800	383034365	2940	2940	2940	2940	0
101	20240307	165700	383034365	2940	2940	2940	2940	0
102	20240307	165600	383034365	2940	2940	2940	2940	0
103	20240307	165500	383034365	2940	2940	2940	2940	0
104	20240307	165400	383034365	2940	2940	2940	2940	0
105	20240307	165300	383034365	2940	2940	2940	2940	0
106	20240307	165200	383034365	2940	2940	2940	2940	0
107	20240307	165100	383034365	2940	2940	2940	2940	0
108	20240307	165000	383034365	2940	2940	2940	2940	0
109	20240307	164900	383034365	2940	2940	2940	2940	0
110	20240307	164800	383034365	2940	2940	2940	2940	0
111	20240307	164700	383034365	2940	2940	2940	2940	0
112	20240307	164600	383034365	2940	2940	2940	2940	0
113	20240307	164500	383034365	2940	2940	2940	2940	0
114	20240307	164400	383034365	2940	2940	2940	2940	0
115	20240307	164300	383034365	2940	2940	2940	2940	0
116	20240307	164200	383034365	2940	2940	2940	2940	0
117	20240307	164100	383034365	2940	2940	2940	2940	0
118	20240307	164000	383034365	2940	2940	2940	2940	0
119	20240307	163900	383034365	2940	2940	2940	2940	0
120	20240307	163800	383034365	2940	2940	2940	2940	0
121	20240307	163700	383034365	2940	2940	2940	2940	0
122	20240307	163600	383034365	2940	2940	2940	2940	5224
123	20240307	163500	383034365	2940	2940	2940	2940	0
124	20240307	163400	383034365	2940	2940	2940	2940	0
125	20240307	163300	383034365	2940	2940	2940	2940	0
126	20240307	163200	383034365	2940	2940	2940	2940	0
127	20240307	163100	383034365	2940	2940	2940	2940	0
128	20240307	163000	383034365	2940	2940	2940	2940	0
129	20240307	162900	383034365	2940	2940	2940	2940	0
130	20240307	162800	383034365	2940	2940	2940	2940	0
131	20240307	162700	383034365	2940	2940	2940	2940	0
132	20240307	162600	383034365	2940	2940	2940	2940	0
133	20240307	162500	383034365	2940	2940	2940	2940	0
134	20240307	162400	383034365	2940	2940	2940	2940	0
135	20240307	162300	383034365	2940	2940	2940	2940	0
136	20240307	162200	383034365	2940	2940	2940	2940	0
137	20240307	162100	383034365	2940	2940	2940	2940	0
138	20240307	162000	383034365	2940	2940	2940	2940	0
139	20240307	161900	383034365	2940	2940	2940	2940	0
140	20240307	161800	383034365	2940	2940	2940	2940	0
141	20240307	161700	383034365	2940	2940	2940	2940	0
142	20240307	161600	383034365	2940	2940	2940	2940	0
143	20240307	161500	383034365	2940	2940	2940	2940	0
144	20240307	161400	383034365	2940	2940	2940	2940	0
145	20240307	161300	383034365	2940	2940	2940	2940	0
146	20240307	161200	383034365	2940	2940	2940	2940	0
147	20240307	161100	383034365	2940	2940	2940	2940	0
148	20240307	161000	383034365	2940	2940	2940	2940	0
149	20240307	160900	383034365	2940	2940	2940	2940	0
150	20240307	160800	383034365	2940	2940	2940	2940	0
151	20240307	160700	383034365	2940	2940	2940	2940	0
152	20240307	160600	383034365	2940	2940	2940	2940	5224
153	20240307	160500	383034365	2940	2940	2940	2940	0
154	20240307	160400	383034365	2940	2940	2940	2940	0
155	20240307	160300	383034365	2940	2940	2940	2940	0
156	20240307	160200	383034365	2940	2940	2940	2940	0
157	20240307	160100	383034365	2940	2940	2940	2940	0
158	20240307	160000	383034365	2940	2940	2940	2940	0
159	20240307	155900	383034365	2940	2940	2940	2940	0
160	20240307	155800	383034365	2940	2940	2940	2940	0
161	20240307	155700	383034365	2940	2940	2940	2940	0
162	20240307	155600	383034365	2940	2940	2940	2940	0
163	20240307	155500	383034365	2940	2940	2940	2940	0
164	20240307	155400	383034365	2940	2940	2940	2940	0
165	20240307	155300	383034365	2940	2940	2940	2940	0
166	20240307	155200	383034365	2940	2940	2940	2940	0
167	20240307	155100	383034365	2940	2940	2940	2940	0
168	20240307	155000	383034365	2940	2940	2940	2940	0
169	20240307	154900	383034365	2940	2940	2940	2940	0
170	20240307	154800	383034365	2940	2940	2940	2940	0
171	20240307	154700	383034365	2940	2940	2940	2940	0
172	20240307	154600	383034365	2940	2940	2940	2940	0
173	20240307	154500	383034365	2940	2940	2940	2940	0
174	20240307	154400	383034365	2940	2940	2940	2940	0
175	20240307	154300	383034365	2940	2940	2940	2940	0
176	20240307	154200	383034365	2940	2940	2940	2940	0
177	20240307	154100	383034365	2940	2940	2940	2940	0
178	20240307	154000	383034365	2940	2940	2940	2940	0
179	20240307	153900	383034365	2940	2940	2940	2940	0
180	20240307	153800	383034365	2940	2940	2940	2940	0
181	20240307	153700	383034365	2940	2940	2940	2940	0
182	20240307	153600	383034365	2940	2940	2940	2940	5224
183	20240307	153500	383034365	2940	2940	2940	2940	0
184	20240307	153400	383034365	2940	2940	2940	2940	0
185	20240307	153300	383034365	2940	2940	2940	2940	0
186	20240307	153200	383034365	2940	2940	2940	2940	0
187	20240307	153100	383034365	2940	2940	2940	2940	0
188	20240307	153000	383034365	2940	2940	2940	2940	5224
189	20240307	152900	367675805	2940	2940	2940	2940	0
190	20240307	152800	367675805	2940	2940	2940	2940	0
191	20240307	152700	367675805	2940	2940	2940	2940	0
192	20240307	152600	367675805	2940	2940	2940	2940	0
193	20240307	152500	367675805	2940	2940	2940	2940	0
194	20240307	152400	367675805	2940	2940	2940	2940	0
195	20240307	152300	367675805	2940	2940	2940	2940	0
196	20240307	152200	367675805	2940	2940	2940	2940	0
197	20240307	152100	367675805	2940	2940	2940	2940	0
198	20240307	152000	367675805	2940	2940	2940	2940	0
199	20240307	151900	367675805	2940	2940	2940	2940	3
200	20240307	151800	367666985	2940	2945	2945	2940	494
201	20240307	151700	366213730	2945	2950	2950	2945	14
202	20240307	151600	366172490	2950	2950	2950	2950	37
203	20240307	151500	366063340	2950	2950	2950	2950	13
204	20240307	151400	366024990	2950	2950	2950	2950	36
205	20240307	151300	365918790	2945	2950	2950	2945	83
206	20240307	151200	365674180	2945	2945	2945	2945	3
207	20240307	151100	365665345	2945	2945	2950	2945	32
208	20240307	151000	365571100	2950	2945	2950	2945	4
209	20240307	150900	365559310	2940	2950	2950	2940	82
210	20240307	150800	365317900	2950	2945	2950	2945	29
211	20240307	150700	365232445	2950	2950	2950	2945	1116
212	20240307	150600	361945495	2945	2940	2945	2940	52
213	20240307	150500	361792405	2940	2945	2945	2940	59
214	20240307	150400	361618885	2945	2945	2945	2945	11
215	20240307	150300	361586490	2945	2945	2945	2945	66
216	20240307	150200	361392120	2945	2945	2945	2945	4
217	20240307	150100	361380340	2940	2945	2945	2940	83
218	20240307	150000	361136145	2945	2945	2945	2945	42
219	20240307	145900	361012455	2945	2945	2945	2945	42
220	20240307	145800	360888765	2940	2940	2940	2940	51
221	20240307	145700	360738825	2945	2945	2945	2940	78
222	20240307	145600	360509360	2945	2945	2945	2945	1
223	20240307	145500	360506415	2945	2945	2945	2945	2
224	20240307	145400	360500525	2945	2940	2945	2940	81
225	20240307	145300	360262030	2940	2945	2945	2940	41
226	20240307	145200	360141475	2945	2945	2945	2945	51
227	20240307	145100	359991280	2945	2945	2945	2945	2
228	20240307	145000	359985390	2945	2945	2945	2945	36
229	20240307	144900	359879370	2940	2945	2945	2940	180
230	20240307	144800	359350165	2945	2945	2945	2945	6
231	20240307	144700	359332495	2940	2940	2940	2940	261
232	20240307	144600	358565155	2940	2940	2940	2940	2
233	20240307	144500	358559275	2935	2940	2940	2935	50
234	20240307	144400	358412520	2940	2940	2940	2940	30
235	20240307	144300	358324320	2940	2940	2940	2940	63
236	20240307	144200	358139100	2940	2940	2940	2940	22
237	20240307	144100	358074420	2935	2935	2940	2935	128
238	20240307	144000	357698515	2940	2940	2940	2940	2
239	20240307	143900	357692635	2940	2940	2940	2940	50
240	20240307	143800	357545635	2935	2940	2940	2935	2002
241	20240307	143700	351669755	2940	2940	2940	2935	97
242	20240307	143600	351384815	2940	2940	2940	2940	12
243	20240307	143500	351349535	2940	2940	2940	2940	2
244	20240307	143400	351343655	2940	2940	2940	2940	36
245	20240307	143300	351237815	2935	2940	2940	2935	348
246	20240307	143200	350214935	2940	2945	2945	2940	923
247	20240307	143100	347501290	2945	2945	2945	2945	34
248	20240307	143000	347401160	2940	2940	2940	2940	400
249	20240307	142900	346225160	2945	2935	2945	2935	61
250	20240307	142800	346046050	2940	2945	2945	2935	288
251	20240307	142700	345199150	2945	2945	2945	2945	0
252	20240307	142600	345199150	2945	2940	2945	2940	517
253	20240307	142500	343676670	2950	2950	2950	2945	250
254	20240307	142400	342939410	2945	2940	2945	2940	31
255	20240307	142300	342848120	2945	2945	2945	2940	1516
256	20240307	142200	338391005	2945	2945	2945	2945	0
257	20240307	142100	338391005	2945	2945	2945	2945	40
258	20240307	142000	338273205	2945	2945	2945	2945	27
259	20240307	141900	338193690	2945	2945	2945	2945	66
260	20240307	141800	337999320	2950	2945	2950	2945	78
261	20240307	141700	337769470	2950	2950	2950	2950	0
262	20240307	141600	337769470	2950	2945	2950	2945	283
263	20240307	141500	336935985	2945	2945	2945	2945	38
264	20240307	141400	336824075	2940	2940	2940	2940	1
265	20240307	141300	336821135	2935	2940	2945	2935	50
266	20240307	141200	336674135	2945	2945	2945	2945	2
267	20240307	141100	336668245	2945	2940	2945	2940	62
268	20240307	141000	336485815	2940	2940	2940	2940	201
269	20240307	140900	335894875	2945	2935	2945	2935	1062
270	20240307	140800	332772895	2935	2940	2940	2935	81
271	20240307	140700	332534945	2935	2940	2940	2935	10
272	20240307	140600	332505570	2935	2935	2935	2935	48
273	20240307	140500	332364690	2935	2945	2945	2935	4734
274	20240307	140400	318437840	2950	2950	2950	2950	64
275	20240307	140300	318249040	2945	2945	2945	2945	90
276	20240307	140200	317983990	2950	2950	2955	2950	12272
277	20240307	140100	281781400	2950	2950	2950	2950	0
278	20240307	140000	281781400	2950	2955	2955	2950	58
279	20240307	135900	281610245	2955	2955	2955	2950	100
280	20240307	135800	281314840	2950	2950	2950	2950	0
281	20240307	135700	281314840	2950	2950	2950	2950	0
282	20240307	135600	281314840	2950	2955	2955	2950	50
283	20240307	135500	281167335	2955	2950	2955	2950	38
284	20240307	135400	281055050	2955	2955	2955	2955	0
285	20240307	135300	281055050	2955	2955	2955	2955	34
286	20240307	135200	280954580	2960	2955	2960	2950	153
287	20240307	135100	280502005	2955	2955	2955	2955	9
288	20240307	135000	280475410	2955	2955	2955	2955	4
289	20240307	134900	280463590	2955	2955	2955	2955	38
290	20240307	134800	280351300	2955	2955	2955	2955	0
291	20240307	134700	280351300	2955	2955	2955	2955	67
292	20240307	134600	280153315	2955	2955	2955	2955	33
293	20240307	134500	280055800	2955	2955	2955	2955	25
294	20240307	134400	279981925	2955	2955	2955	2955	6
295	20240307	134300	279964195	2955	2955	2955	2955	0
296	20240307	134200	279964195	2955	2955	2955	2955	46
297	20240307	134100	279828265	2955	2955	2955	2955	0
298	20240307	134000	279828265	2955	2955	2955	2955	0
299	20240307	133900	279828265	2955	2960	2960	2955	367
300	20240307	133800	278743645	2955	2955	2955	2955	0
301	20240307	133700	278743645	2955	2955	2955	2955	505
302	20240307	133600	277251370	2955	2960	2960	2955	42
303	20240307	133500	277127055	2950	2950	2950	2950	2
304	20240307	133400	277121155	2955	2955	2955	2950	567
305	20240307	133300	275445920	2955	2955	2955	2955	29
306	20240307	133200	275360225	2950	2955	2955	2950	42
307	20240307	133100	275236120	2960	2960	2960	2960	0
308	20240307	133000	275236120	2960	2960	2960	2960	3
309	20240307	132900	275227240	2960	2955	2960	2955	88
310	20240307	132800	274967010	2960	2960	2960	2960	0
311	20240307	132700	274967010	2960	2960	2960	2960	0
312	20240307	132600	274967010	2960	2960	2960	2960	30
313	20240307	132500	274878210	2955	2955	2955	2950	154
314	20240307	132400	274423390	2955	2955	2955	2955	1
315	20240307	132300	274420435	2955	2955	2960	2955	57
316	20240307	132200	274251980	2950	2955	2955	2950	84
317	20240307	132100	274004160	2955	2955	2955	2955	3
318	20240307	132000	273995295	2955	2960	2960	2955	43
319	20240307	131900	273868105	2955	2955	2955	2955	0
320	20240307	131800	273868105	2955	2955	2955	2955	83
321	20240307	131700	273622840	2955	2955	2955	2955	39
322	20240307	131600	273507595	2955	2965	2965	2955	808
323	20240307	131500	271119845	2960	2960	2960	2960	50
324	20240307	131400	270971845	2960	2960	2960	2960	0
325	20240307	131300	270971845	2960	2960	2960	2960	28
326	20240307	131200	270888965	2955	2955	2955	2955	47
327	20240307	131100	270750080	2960	2960	2960	2960	0
328	20240307	131000	270750080	2960	2960	2960	2960	41
329	20240307	130900	270628720	2960	2960	2960	2960	1
330	20240307	130800	270625760	2955	2960	2960	2955	1413
331	20240307	130700	266450340	2965	2965	2965	2965	29
332	20240307	130600	266364355	2960	2960	2960	2960	8
333	20240307	130500	266340675	2960	2960	2960	2960	1431
334	20240307	130400	262104915	2960	2960	2965	2960	93
335	20240307	130300	261829510	2965	2960	2965	2960	53
336	20240307	130200	261672420	2960	2960	2960	2960	313
337	20240307	130100	260745940	2965	2965	2965	2965	0
338	20240307	130000	260745940	2965	2960	2965	2960	75
339	20240307	125900	260523795	2960	2960	2960	2960	1
340	20240307	125800	260520835	2965	2960	2965	2960	2
341	20240307	125700	260514910	2960	2965	2965	2960	49
342	20240307	125600	260369630	2960	2960	2960	2960	0
343	20240307	125500	260369630	2960	2960	2960	2960	1
344	20240307	125400	260366670	2960	2960	2960	2960	25
345	20240307	125300	260292670	2960	2960	2960	2960	0
346	20240307	125200	260292670	2960	2960	2960	2960	3
347	20240307	125100	260283790	2960	2960	2960	2960	6
348	20240307	125000	260266030	2960	2960	2960	2960	275
349	20240307	124900	259452030	2960	2960	2960	2960	0
350	20240307	124800	259452030	2960	2960	2960	2960	708
351	20240307	124700	257356350	2950	2960	2960	2950	229
352	20240307	124600	256679530	2960	2960	2960	2960	10
353	20240307	124500	256649930	2960	2960	2960	2960	0
354	20240307	124400	256649930	2960	2960	2960	2960	39
355	20240307	124300	256534490	2955	2955	2955	2955	0
356	20240307	124200	256534490	2955	2955	2955	2955	1
357	20240307	124100	256531535	2955	2965	2965	2955	31
358	20240307	124000	256439630	2960	2960	2960	2960	18
359	20240307	123900	256386350	2965	2965	2965	2965	0
360	20240307	123800	256386350	2965	2965	2965	2965	0
361	20240307	123700	256386350	2965	2960	2965	2960	68
362	20240307	123600	256184865	2960	2960	2960	2960	0
363	20240307	123500	256184865	2960	2965	2965	2960	110
364	20240307	123400	255858765	2965	2960	2965	2960	32
365	20240307	123300	255763910	2960	2960	2960	2960	0
366	20240307	123200	255763910	2960	2960	2960	2960	1
367	20240307	123100	255760950	2965	2960	2965	2955	672
368	20240307	123000	253774550	2960	2960	2960	2960	2
369	20240307	122900	253768630	2960	2960	2960	2960	2
370	20240307	122800	253762710	2960	2965	2965	2960	59
371	20240307	122700	253587785	2965	2960	2965	2960	2
372	20240307	122600	253581860	2960	2960	2960	2960	1
373	20240307	122500	253578900	2960	2960	2960	2960	30
374	20240307	122400	253490100	2960	2960	2960	2960	1
375	20240307	122300	253487140	2960	2960	2960	2960	1
376	20240307	122200	253484180	2965	2965	2965	2965	5
377	20240307	122100	253469355	2965	2960	2965	2960	533
378	20240307	122000	251891520	2960	2960	2960	2960	0
379	20240307	121900	251891520	2960	2960	2960	2960	10
380	20240307	121800	251861920	2960	2955	2960	2955	61
381	20240307	121700	251681460	2955	2955	2955	2955	0
382	20240307	121600	251681460	2955	2955	2955	2955	0
383	20240307	121500	251681460	2955	2955	2955	2955	28
384	20240307	121400	251598720	2955	2955	2955	2955	469
385	20240307	121300	250212825	2960	2960	2960	2960	0
386	20240307	121200	250212825	2960	2960	2960	2960	34
387	20240307	121100	250112185	2955	2955	2955	2955	913
388	20240307	121000	247414270	2960	2960	2960	2960	0
389	20240307	120900	247414270	2960	2960	2960	2960	0
390	20240307	120800	247414270	2960	2960	2960	2960	34
391	20240307	120700	247313630	2960	2960	2960	2960	5
392	20240307	120600	247298830	2960	2960	2960	2960	0
393	20240307	120500	247298830	2960	2960	2960	2960	60
394	20240307	120400	247121230	2960	2960	2960	2960	0
395	20240307	120300	247121230	2960	2960	2960	2960	0
396	20240307	120200	247121230	2960	2960	2960	2960	33
397	20240307	120100	247023550	2960	2960	2960	2960	0
398	20240307	120000	247023550	2960	2955	2960	2955	24
399	20240307	115900	246952610	2960	2960	2960	2960	43
400	20240307	115800	246825330	2960	2955	2960	2955	22
401	20240307	115700	246760305	2955	2955	2955	2955	800
402	20240307	115600	244396305	2955	2960	2960	2955	126
403	20240307	115500	244023940	2960	2955	2960	2955	45
404	20240307	115400	243890840	2955	2955	2955	2955	0
405	20240307	115300	243890840	2955	2955	2955	2955	346
406	20240307	115200	242868410	2960	2960	2960	2955	60
407	20240307	115100	242690910	2960	2960	2960	2960	1
408	20240307	115000	242687950	2955	2955	2955	2955	20
409	20240307	114900	242628850	2955	2960	2960	2955	51
410	20240307	114800	242477990	2960	2955	2960	2955	64
411	20240307	114700	242288770	2955	2955	2955	2955	20
412	20240307	114600	242229670	2955	2960	2960	2955	64
413	20240307	114500	242040330	2955	2955	2955	2955	7
414	20240307	114400	242019645	2955	2955	2955	2955	12
415	20240307	114300	241984185	2955	2950	2955	2950	105
416	20240307	114200	241674010	2955	2950	2955	2950	30
417	20240307	114100	241585365	2950	2955	2955	2950	70
418	20240307	114000	241378635	2955	2950	2955	2950	22
419	20240307	113900	241313730	2950	2950	2960	2950	37
420	20240307	113800	241204230	2950	2950	2950	2950	20
421	20240307	113700	241145230	2950	2950	2950	2950	20
422	20240307	113600	241086230	2955	2955	2955	2955	37
423	20240307	113500	240976895	2955	2950	2955	2950	27
424	20240307	113400	240897235	2950	2950	2950	2950	14
425	20240307	113300	240855935	2960	2960	2960	2960	64
426	20240307	113200	240666495	2945	2965	2965	2945	7598
427	20240307	113100	218244570	2965	2965	2965	2965	21
428	20240307	113000	218182305	2965	2965	2965	2965	3
429	20240307	112900	218173410	2965	2965	2965	2965	29
430	20240307	112800	218087425	2965	2965	2965	2965	68
431	20240307	112700	217885805	2970	2965	2970	2965	4
432	20240307	112600	217873940	2965	2960	2965	2960	53
433	20240307	112500	217716875	2960	2960	2960	2960	37
434	20240307	112400	217607355	2965	2965	2965	2965	400
435	20240307	112300	216421355	2965	2965	2975	2965	50
436	20240307	112200	216272765	2960	2960	2960	2960	22
437	20240307	112100	216207645	2960	2960	2960	2960	0
438	20240307	112000	216207645	2960	2960	2960	2960	64
439	20240307	111900	216018205	2960	2960	2960	2960	72
440	20240307	111800	215805085	2960	2960	2960	2960	0
441	20240307	111700	215805085	2960	2965	2965	2960	224
442	20240307	111600	215141025	2965	2965	2965	2960	63
443	20240307	111500	214954330	2960	2960	2960	2960	0
444	20240307	111400	214954330	2960	2965	2965	2960	182
445	20240307	111300	214415485	2960	2950	2965	2950	281
446	20240307	111200	213583720	2960	2960	2960	2960	60
447	20240307	111100	213406120	2950	2950	2950	2950	20
448	20240307	111000	213347120	2945	2945	2960	2945	404
449	20240307	110900	212156905	2950	2960	2960	2950	4012
450	20240307	110800	200307175	2960	2960	2960	2960	120
451	20240307	110700	199951975	2960	2960	2960	2955	23
452	20240307	110600	199883990	2955	2960	2960	2955	2719
453	20240307	110500	191848265	2960	2960	2960	2955	441
454	20240307	110400	190543005	2960	2965	2965	2960	2667
455	20240307	110300	182648360	2965	2960	2965	2960	114
456	20240307	110200	182310605	2960	2975	2975	2960	921
457	20240307	110100	179579915	2975	2965	2975	2965	53
458	20240307	110000	179422555	2970	2970	2970	2970	47
459	20240307	105900	179282965	2970	2975	2975	2970	711
460	20240307	105800	177171240	2970	2975	2975	2970	3083
461	20240307	105700	168014025	2975	2980	2980	2975	4123
462	20240307	105600	155732270	2980	2985	2985	2980	843
463	20240307	105500	153216265	2985	2985	2985	2985	0
464	20240307	105400	153216265	2985	2985	2985	2985	20
465	20240307	105300	153156565	2985	2990	2990	2985	21
466	20240307	105200	153093870	2985	2985	2985	2985	199
467	20240307	105100	152499855	2985	2990	2990	2985	121
468	20240307	105000	152138665	2985	2990	2990	2985	31
469	20240307	104900	152046080	2985	2985	2985	2985	0
470	20240307	104800	152046080	2985	2985	2985	2985	19
471	20240307	104700	151989365	2985	2990	2990	2985	21
472	20240307	104600	151926675	2985	2985	2985	2985	0
473	20240307	104500	151926675	2985	2985	2985	2985	69
474	20240307	104400	151720710	2980	2980	2980	2980	19
475	20240307	104300	151664090	2985	2985	2985	2980	76
476	20240307	104200	151437590	2985	2990	2990	2985	3474
477	20240307	104100	141066210	2990	2990	2990	2990	19
478	20240307	104000	141009400	2990	2990	2990	2990	0
479	20240307	103900	141009400	2990	2990	2990	2985	1039
480	20240307	103800	137902920	2990	2990	2990	2990	3350
481	20240307	103700	127886420	2990	2990	2990	2990	500
482	20240307	103600	126391420	2990	2990	2990	2990	219
483	20240307	103500	125736610	2990	2995	2995	2990	820
484	20240307	103400	123280880	2995	2995	2995	2995	0
485	20240307	103300	123280880	2995	2995	2995	2995	20
486	20240307	103200	123220980	2995	2995	2995	2995	89
487	20240307	103100	122954425	2995	2995	2995	2995	0
488	20240307	103000	122954425	2995	2995	2995	2995	131
489	20240307	102900	122562080	2995	2995	2995	2995	116
490	20240307	102800	122214660	3000	3000	3000	3000	2
491	20240307	102700	122208660	2995	3000	3000	2995	30
492	20240307	102600	122118755	2990	2990	2990	2990	20
493	20240307	102500	122058955	2990	2990	2990	2990	100
494	20240307	102400	121759955	2990	3000	3000	2990	30
495	20240307	102300	121670155	2990	2990	2990	2990	19
496	20240307	102200	121613345	2990	2990	2990	2990	0
497	20240307	102100	121613345	2990	3000	3000	2990	25
498	20240307	102000	121538545	3000	2990	3000	2990	463
499	20240307	101900	120154155	2990	2990	2990	2990	506
500	20240307	101800	118641215	2985	2990	2990	2985	30
501	20240307	101700	118551615	2990	2985	2990	2985	137
502	20240307	101600	118142085	2990	2990	2990	2990	20
503	20240307	101500	118082285	2990	3000	3000	2990	2408
504	20240307	101400	110882085	2995	2995	2995	2995	20
505	20240307	101300	110822185	3000	3000	3000	3000	0
506	20240307	101200	110822185	3000	3000	3000	2990	6070
507	20240307	101100	92668105	3000	3000	3000	3000	19
508	20240307	101000	92611105	3005	3005	3005	3005	1
509	20240307	100900	92608100	2995	2995	3000	2995	1198
510	20240307	100800	89020005	2995	2995	2995	2995	20
511	20240307	100700	88960105	2995	2995	2995	2995	0
512	20240307	100600	88960105	2995	3000	3000	2995	76
513	20240307	100500	88732200	3005	3000	3005	3000	97
514	20240307	100400	88440815	3005	3000	3005	3000	201
515	20240307	100300	87837810	3005	3000	3005	3000	21
516	20240307	100200	87774805	3000	2995	3000	2995	32
517	20240307	100100	87678900	3000	3000	3000	3000	1
518	20240307	100000	87675900	3000	3000	3000	3000	6
519	20240307	095900	87657900	3000	3000	3000	3000	0
520	20240307	095800	87657900	3000	3000	3000	3000	20
521	20240307	095700	87597900	3000	3000	3000	3000	19
522	20240307	095600	87540900	3000	3000	3000	3000	4
523	20240307	095500	87528900	2995	2995	2995	2995	20
524	20240307	095400	87469000	2995	3000	3000	2995	22
525	20240307	095300	87403095	3000	3000	3000	3000	7
526	20240307	095200	87382095	3000	3000	3000	2990	162
527	20240307	095100	86896295	2990	2990	2995	2990	3186
528	20240307	095000	77355125	2995	2990	2995	2990	172
529	20240307	094900	76840835	2990	2995	2995	2990	2935
530	20240307	094800	68051460	2995	2995	2995	2995	20
531	20240307	094700	67991560	3000	3000	3000	3000	10
532	20240307	094600	67961560	2995	3005	3005	2995	30
533	20240307	094500	67871610	3000	3000	3000	3000	1020
534	20240307	094400	64811610	3000	3000	3000	3000	1
535	20240307	094300	64808610	2995	3000	3000	2995	567
536	20240307	094200	63110435	3000	2995	3000	2995	29
537	20240307	094100	63023535	3000	3000	3000	3000	4
538	20240307	094000	63011535	2995	3000	3000	2995	32
539	20240307	093900	62915630	3000	2995	3000	2995	725
540	20240307	093800	60744230	3000	3000	3000	3000	5
541	20240307	093700	60729230	3005	2995	3005	2995	1214
542	20240307	093600	57093290	2995	3000	3010	2995	9258
543	20240307	093500	29335245	3005	3010	3010	3005	5
544	20240307	093400	29320200	3000	3000	3010	3000	153
545	20240307	093300	28861000	3010	3000	3010	3000	41
546	20240307	093200	28737790	3010	3000	3010	3000	51
547	20240307	093100	28584290	3000	3005	3015	3000	2346
548	20240307	093000	21536875	3005	3005	3005	3005	1110
549	20240307	092900	18201325	3010	3005	3010	3005	7
550	20240307	092800	18180285	3005	3005	3005	3005	380
551	20240307	092700	17038385	3005	3005	3005	3005	280
552	20240307	092600	16196985	3010	3010	3010	3010	15
553	20240307	092500	16151835	3010	3010	3010	3005	60
554	20240307	092400	15971335	3010	3005	3010	3005	52
555	20240307	092300	15814910	3010	3010	3010	3010	11
556	20240307	092200	15781800	3010	3005	3010	3005	288
557	20240307	092100	14916320	3005	3005	3010	3005	378
558	20240307	092000	13778670	3010	3010	3010	3010	243
559	20240307	091900	13047240	3010	3015	3015	3010	37
560	20240307	091800	12935780	3015	3015	3015	3015	30
561	20240307	091700	12845330	3020	3010	3020	3010	1003
562	20240307	091600	9826270	3025	3015	3025	3010	718
563	20240307	091500	7662290	3020	3015	3020	3015	49
564	20240307	091400	7514405	3025	3025	3025	3025	1
565	20240307	091300	7511380	3025	3020	3025	3020	30
566	20240307	091200	7420735	3025	3020	3025	3020	354
567	20240307	091100	6351405	3020	3020	3020	3020	198
568	20240307	091000	5753445	3020	3015	3020	3005	689
569	20240307	090900	3678175	3015	3015	3015	3015	196
570	20240307	090800	3087235	3015	3015	3015	3015	0
571	20240307	090700	3087235	3015	3020	3020	3015	25
572	20240307	090600	3011835	3015	3015	3015	3015	19
573	20240307	090500	2954550	3020	3025	3025	3020	27
574	20240307	090400	2872985	3025	3030	3030	3025	3
575	20240307	090300	2863905	3025	3025	3025	3025	538
576	20240307	090200	1236455	3030	3030	3030	3030	113
577	20240307	090100	894065	3030	3030	3070	3030	210
578	20240307	090000	257550	3030	3030	3030	3030	85