KissMeData/001140/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	183300	407464725	2910	2910	2910	2910	229
3	20240305	183200	407464725	2910	2910	2910	2910	0
4	20240305	183100	407464725	2910	2910	2910	2910	0
5	20240305	183000	407464725	2910	2910	2910	2910	0
6	20240305	182900	407464725	2910	2910	2910	2910	0
7	20240305	182800	407464725	2910	2910	2910	2910	0
8	20240305	182700	407464725	2910	2910	2910	2910	0
9	20240305	182600	407464725	2910	2910	2910	2910	0
10	20240305	182500	407464725	2910	2910	2910	2910	0
11	20240305	182400	407464725	2910	2910	2910	2910	0
12	20240305	182300	407464725	2910	2910	2910	2910	0
13	20240305	182200	407464725	2910	2910	2910	2910	0
14	20240305	182100	407464725	2910	2910	2910	2910	0
15	20240305	182000	407464725	2910	2910	2910	2910	0
16	20240305	181900	407464725	2910	2910	2910	2910	0
17	20240305	181800	407464725	2910	2910	2910	2910	0
18	20240305	181700	407464725	2910	2910	2910	2910	0
19	20240305	181600	407464725	2910	2910	2910	2910	0
20	20240305	181500	407464725	2910	2910	2910	2910	0
21	20240305	181400	407464725	2910	2910	2910	2910	0
22	20240305	181300	407464725	2910	2910	2910	2910	0
23	20240305	181200	407464725	2910	2910	2910	2910	0
24	20240305	181100	407464725	2910	2910	2910	2910	0
25	20240305	181000	407464725	2910	2910	2910	2910	0
26	20240305	180900	407464725	2910	2910	2910	2910	0
27	20240305	180800	407464725	2910	2910	2910	2910	0
28	20240305	180700	407464725	2910	2910	2910	2910	0
29	20240305	180600	407464725	2910	2910	2910	2910	0
30	20240305	180500	407464725	2910	2910	2910	2910	0
31	20240305	180400	407464725	2910	2910	2910	2910	0
32	20240305	180300	407464725	2910	2910	2910	2910	229
33	20240305	180200	407464725	2910	2910	2910	2910	0
34	20240305	180100	407464725	2910	2910	2910	2910	0
35	20240305	180000	407464725	2910	2910	2910	2910	0
36	20240305	175900	407464725	2910	2910	2910	2910	0
37	20240305	175800	407464725	2910	2910	2910	2910	0
38	20240305	175700	407464725	2910	2910	2910	2910	0
39	20240305	175600	407464725	2910	2910	2910	2910	0
40	20240305	175500	407464725	2910	2910	2910	2910	0
41	20240305	175400	407464725	2910	2910	2910	2910	0
42	20240305	175300	407464725	2910	2910	2910	2910	0
43	20240305	175200	407464725	2910	2910	2910	2910	0
44	20240305	175100	407464725	2910	2910	2910	2910	0
45	20240305	175000	407464725	2910	2910	2910	2910	0
46	20240305	174900	407464725	2910	2910	2910	2910	0
47	20240305	174800	407464725	2910	2910	2910	2910	0
48	20240305	174700	407464725	2910	2910	2910	2910	0
49	20240305	174600	407464725	2910	2910	2910	2910	0
50	20240305	174500	407464725	2910	2910	2910	2910	0
51	20240305	174400	407464725	2910	2910	2910	2910	0
52	20240305	174300	407464725	2910	2910	2910	2910	0
53	20240305	174200	407464725	2910	2910	2910	2910	0
54	20240305	174100	407464725	2910	2910	2910	2910	0
55	20240305	174000	407464725	2910	2910	2910	2910	0
56	20240305	173900	407464725	2910	2910	2910	2910	0
57	20240305	173800	407464725	2910	2910	2910	2910	0
58	20240305	173700	407464725	2910	2910	2910	2910	0
59	20240305	173600	407464725	2910	2910	2910	2910	0
60	20240305	173500	407464725	2910	2910	2910	2910	0
61	20240305	173400	407464725	2910	2910	2910	2910	0
62	20240305	173300	407464725	2910	2910	2910	2910	229
63	20240305	173200	407464725	2910	2910	2910	2910	0
64	20240305	173100	407464725	2910	2910	2910	2910	0
65	20240305	173000	407464725	2910	2910	2910	2910	0
66	20240305	172900	407464725	2910	2910	2910	2910	0
67	20240305	172800	407464725	2910	2910	2910	2910	0
68	20240305	172700	407464725	2910	2910	2910	2910	0
69	20240305	172600	407464725	2910	2910	2910	2910	0
70	20240305	172500	407464725	2910	2910	2910	2910	0
71	20240305	172400	407464725	2910	2910	2910	2910	0
72	20240305	172300	407464725	2910	2910	2910	2910	0
73	20240305	172200	407464725	2910	2910	2910	2910	0
74	20240305	172100	407464725	2910	2910	2910	2910	0
75	20240305	172000	407464725	2910	2910	2910	2910	0
76	20240305	171900	407464725	2910	2910	2910	2910	0
77	20240305	171800	407464725	2910	2910	2910	2910	0
78	20240305	171700	407464725	2910	2910	2910	2910	0
79	20240305	171600	407464725	2910	2910	2910	2910	0
80	20240305	171500	407464725	2910	2910	2910	2910	0
81	20240305	171400	407464725	2910	2910	2910	2910	0
82	20240305	171300	407464725	2910	2910	2910	2910	0
83	20240305	171200	407464725	2910	2910	2910	2910	0
84	20240305	171100	407464725	2910	2910	2910	2910	0
85	20240305	171000	407464725	2910	2910	2910	2910	0
86	20240305	170900	407464725	2910	2910	2910	2910	0
87	20240305	170800	407464725	2910	2910	2910	2910	0
88	20240305	170700	407464725	2910	2910	2910	2910	0
89	20240305	170600	407464725	2910	2910	2910	2910	0
90	20240305	170500	407464725	2910	2910	2910	2910	0
91	20240305	170400	407464725	2910	2910	2910	2910	0
92	20240305	170300	407464725	2910	2910	2910	2910	229
93	20240305	170200	407464725	2910	2910	2910	2910	0
94	20240305	170100	407464725	2910	2910	2910	2910	0
95	20240305	170000	407464725	2910	2910	2910	2910	0
96	20240305	165900	407464725	2910	2910	2910	2910	0
97	20240305	165800	407464725	2910	2910	2910	2910	0
98	20240305	165700	407464725	2910	2910	2910	2910	0
99	20240305	165600	407464725	2910	2910	2910	2910	0
100	20240305	165500	407464725	2910	2910	2910	2910	0
101	20240305	165400	407464725	2910	2910	2910	2910	0
102	20240305	165300	407464725	2910	2910	2910	2910	0
103	20240305	165200	407464725	2910	2910	2910	2910	0
104	20240305	165100	407464725	2910	2910	2910	2910	0
105	20240305	165000	407464725	2910	2910	2910	2910	0
106	20240305	164900	407464725	2910	2910	2910	2910	0
107	20240305	164800	407464725	2910	2910	2910	2910	0
108	20240305	164700	407464725	2910	2910	2910	2910	0
109	20240305	164600	407464725	2910	2910	2910	2910	0
110	20240305	164500	407464725	2910	2910	2910	2910	0
111	20240305	164400	407464725	2910	2910	2910	2910	0
112	20240305	164300	407464725	2910	2910	2910	2910	0
113	20240305	164200	407464725	2910	2910	2910	2910	0
114	20240305	164100	407464725	2910	2910	2910	2910	0
115	20240305	164000	407464725	2910	2910	2910	2910	0
116	20240305	163900	407464725	2910	2910	2910	2910	0
117	20240305	163800	407464725	2910	2910	2910	2910	0
118	20240305	163700	407464725	2910	2910	2910	2910	0
119	20240305	163600	407464725	2910	2910	2910	2910	0
120	20240305	163500	407464725	2910	2910	2910	2910	0
121	20240305	163400	407464725	2910	2910	2910	2910	0
122	20240305	163300	407464725	2910	2910	2910	2910	229
123	20240305	163200	407464725	2910	2910	2910	2910	0
124	20240305	163100	407464725	2910	2910	2910	2910	0
125	20240305	163000	407464725	2910	2910	2910	2910	0
126	20240305	162900	407464725	2910	2910	2910	2910	0
127	20240305	162800	407464725	2910	2910	2910	2910	0
128	20240305	162700	407464725	2910	2910	2910	2910	0
129	20240305	162600	407464725	2910	2910	2910	2910	0
130	20240305	162500	407464725	2910	2910	2910	2910	0
131	20240305	162400	407464725	2910	2910	2910	2910	0
132	20240305	162300	407464725	2910	2910	2910	2910	0
133	20240305	162200	407464725	2910	2910	2910	2910	0
134	20240305	162100	407464725	2910	2910	2910	2910	0
135	20240305	162000	407464725	2910	2910	2910	2910	0
136	20240305	161900	407464725	2910	2910	2910	2910	0
137	20240305	161800	407464725	2910	2910	2910	2910	0
138	20240305	161700	407464725	2910	2910	2910	2910	0
139	20240305	161600	407464725	2910	2910	2910	2910	0
140	20240305	161500	407464725	2910	2910	2910	2910	0
141	20240305	161400	407464725	2910	2910	2910	2910	0
142	20240305	161300	407464725	2910	2910	2910	2910	0
143	20240305	161200	407464725	2910	2910	2910	2910	0
144	20240305	161100	407464725	2910	2910	2910	2910	0
145	20240305	161000	407464725	2910	2910	2910	2910	0
146	20240305	160900	407464725	2910	2910	2910	2910	0
147	20240305	160800	407464725	2910	2910	2910	2910	0
148	20240305	160700	407464725	2910	2910	2910	2910	0
149	20240305	160600	407464725	2910	2910	2910	2910	0
150	20240305	160500	407464725	2910	2910	2910	2910	0
151	20240305	160400	407464725	2910	2910	2910	2910	0
152	20240305	160300	407464725	2910	2910	2910	2910	229
153	20240305	160200	407464725	2910	2910	2910	2910	0
154	20240305	160100	407464725	2910	2910	2910	2910	0
155	20240305	160000	407464725	2910	2910	2910	2910	0
156	20240305	155900	407464725	2910	2910	2910	2910	0
157	20240305	155800	407464725	2910	2910	2910	2910	0
158	20240305	155700	407464725	2910	2910	2910	2910	0
159	20240305	155600	407464725	2910	2910	2910	2910	0
160	20240305	155500	407464725	2910	2910	2910	2910	0
161	20240305	155400	407464725	2910	2910	2910	2910	0
162	20240305	155300	407464725	2910	2910	2910	2910	0
163	20240305	155200	407464725	2910	2910	2910	2910	0
164	20240305	155100	407464725	2910	2910	2910	2910	0
165	20240305	155000	407464725	2910	2910	2910	2910	0
166	20240305	154900	407464725	2910	2910	2910	2910	0
167	20240305	154800	407464725	2910	2910	2910	2910	0
168	20240305	154700	407464725	2910	2910	2910	2910	0
169	20240305	154600	407464725	2910	2910	2910	2910	0
170	20240305	154500	407464725	2910	2910	2910	2910	0
171	20240305	154400	407464725	2910	2910	2910	2910	0
172	20240305	154300	407464725	2910	2910	2910	2910	0
173	20240305	154200	407464725	2910	2910	2910	2910	0
174	20240305	154100	407464725	2910	2910	2910	2910	0
175	20240305	154000	407464725	2910	2910	2910	2910	0
176	20240305	153900	407464725	2910	2910	2910	2910	0
177	20240305	153800	407464725	2910	2910	2910	2910	0
178	20240305	153700	407464725	2910	2910	2910	2910	0
179	20240305	153600	407464725	2910	2910	2910	2910	0
180	20240305	153500	407464725	2910	2910	2910	2910	0
181	20240305	153400	407464725	2910	2910	2910	2910	0
182	20240305	153300	407464725	2910	2910	2910	2910	229
183	20240305	153200	407464725	2910	2910	2910	2910	0
184	20240305	153100	407464725	2910	2910	2910	2910	0
185	20240305	153000	407464725	2910	2910	2910	2910	229
186	20240305	152900	406798335	2910	2910	2910	2910	0
187	20240305	152800	406798335	2910	2910	2910	2910	0
188	20240305	152700	406798335	2910	2910	2910	2910	0
189	20240305	152600	406798335	2910	2910	2910	2910	0
190	20240305	152500	406798335	2910	2910	2910	2910	0
191	20240305	152400	406798335	2910	2910	2910	2910	0
192	20240305	152300	406798335	2910	2910	2910	2910	0
193	20240305	152200	406798335	2910	2910	2910	2910	0
194	20240305	152100	406798335	2910	2910	2910	2910	0
195	20240305	152000	406798335	2910	2910	2910	2910	0
196	20240305	151900	406798335	2910	2930	2930	2910	321
197	20240305	151800	405863960	2930	2900	2950	2900	128
198	20240305	151700	405489170	2905	2905	2905	2900	1967
199	20240305	151600	399777160	2905	2925	2925	2905	700
200	20240305	151500	397743560	2905	2905	2905	2905	0
201	20240305	151400	397743560	2905	2905	2905	2905	0
202	20240305	151300	397743560	2905	2905	2905	2905	0
203	20240305	151200	397743560	2905	2905	2905	2905	0
204	20240305	151100	397743560	2905	2905	2905	2905	0
205	20240305	151000	397743560	2905	2950	2950	2905	76
206	20240305	150900	397520460	2950	2915	2950	2915	10
207	20240305	150800	397491170	2915	2915	2915	2915	7
208	20240305	150700	397470765	2915	2915	2915	2905	2481
209	20240305	150600	390254520	2915	2915	2915	2915	0
210	20240305	150500	390254520	2915	2915	2915	2915	0
211	20240305	150400	390254520	2915	2915	2915	2915	0
212	20240305	150300	390254520	2915	2920	2920	2915	2000
213	20240305	150200	384424510	2920	2920	2920	2920	0
214	20240305	150100	384424510	2920	2920	2920	2920	0
215	20240305	150000	384424510	2920	2920	2920	2920	0
216	20240305	145900	384424510	2920	2920	2920	2920	0
217	20240305	145800	384424510	2920	2920	2920	2920	1223
218	20240305	145700	380853350	2920	2920	2920	2915	1257
219	20240305	145600	377187910	2915	2915	2915	2915	0
220	20240305	145500	377187910	2915	2915	2915	2915	50
221	20240305	145400	377042160	2915	2915	2915	2915	0
222	20240305	145300	377042160	2915	2915	2915	2915	0
223	20240305	145200	377042160	2915	2915	2915	2915	2000
224	20240305	145100	371212160	2905	2915	2915	2905	4940
225	20240305	145000	356855585	2915	2915	2915	2915	2570
226	20240305	144900	349364035	2925	2925	2925	2925	16
227	20240305	144800	349317235	2920	2920	2920	2920	1695
228	20240305	144700	344367835	2920	2920	2920	2920	1336
229	20240305	144600	340466715	2920	2920	2920	2920	0
230	20240305	144500	340466715	2920	2920	2920	2920	2719
231	20240305	144400	332527235	2925	2925	2925	2925	10
232	20240305	144300	332497985	2925	2925	2925	2925	0
233	20240305	144200	332497985	2925	2925	2925	2925	0
234	20240305	144100	332497985	2925	2925	2925	2925	0
235	20240305	144000	332497985	2925	2925	2925	2925	13
236	20240305	143900	332459960	2925	2925	2925	2925	20
237	20240305	143800	332401460	2925	2920	2925	2920	1703
238	20240305	143700	327427390	2920	2920	2920	2920	1557
239	20240305	143600	322880950	2920	2910	2920	2910	3939
240	20240305	143500	311411135	2915	2915	2915	2915	62
241	20240305	143400	311230405	2915	2915	2915	2915	500
242	20240305	143300	309772905	2915	2915	2915	2915	100
243	20240305	143200	309481405	2915	2915	2915	2915	0
244	20240305	143100	309481405	2915	2920	2920	2915	108
245	20240305	143000	309166545	2920	2920	2920	2920	0
246	20240305	142900	309166545	2920	2920	2920	2920	35
247	20240305	142800	309064345	2920	2920	2920	2920	0
248	20240305	142700	309064345	2920	2920	2920	2920	0
249	20240305	142600	309064345	2920	2920	2920	2920	50
250	20240305	142500	308918345	2925	2925	2925	2925	10
251	20240305	142400	308889095	2920	2920	2920	2920	2
252	20240305	142300	308883255	2920	2920	2920	2920	82
253	20240305	142200	308643815	2920	2920	2920	2915	355
254	20240305	142100	307607970	2930	2930	2930	2930	19
255	20240305	142000	307552300	2920	2920	2920	2920	0
256	20240305	141900	307552300	2920	2920	2920	2920	0
257	20240305	141800	307552300	2920	2920	2920	2920	0
258	20240305	141700	307552300	2920	2920	2920	2920	0
259	20240305	141600	307552300	2920	2915	2920	2915	1445
260	20240305	141500	303335075	2920	2920	2920	2920	552
261	20240305	141400	301723235	2920	2920	2920	2920	0
262	20240305	141300	301723235	2920	2925	2925	2920	75
263	20240305	141200	301504220	2920	2920	2920	2920	0
264	20240305	141100	301504220	2920	2920	2920	2920	85
265	20240305	141000	301256020	2925	2925	2925	2925	0
266	20240305	140900	301256020	2925	2925	2925	2925	0
267	20240305	140800	301256020	2925	2925	2925	2925	1127
268	20240305	140700	297959545	2935	2935	2935	2935	50
269	20240305	140600	297812795	2935	2935	2935	2935	100
270	20240305	140500	297519295	2925	2930	2930	2925	75
271	20240305	140400	297299895	2930	2930	2930	2930	9
272	20240305	140300	297273525	2930	2930	2930	2930	0
273	20240305	140200	297273525	2930	2930	2930	2930	536
274	20240305	140100	295703045	2930	2930	2930	2930	0
275	20240305	140000	295703045	2930	2930	2930	2930	535
276	20240305	135900	294135495	2935	2935	2935	2935	30
277	20240305	135800	294047445	2935	2940	2940	2935	52
278	20240305	135700	293894700	2945	2945	2945	2945	20
279	20240305	135600	293835800	2945	2945	2945	2945	305
280	20240305	135500	292937575	2950	2950	2950	2950	17
281	20240305	135400	292887425	2955	2955	2955	2955	0
282	20240305	135300	292887425	2955	2955	2955	2955	0
283	20240305	135200	292887425	2955	2955	2955	2955	0
284	20240305	135100	292887425	2955	2955	2955	2955	0
285	20240305	135000	292887425	2955	2955	2955	2955	0
286	20240305	134900	292887425	2955	2955	2955	2955	1
287	20240305	134800	292884470	2945	2950	2950	2945	1035
288	20240305	134700	289836185	2955	2960	2960	2955	352
289	20240305	134600	288794335	2965	2965	2965	2965	0
290	20240305	134500	288794335	2965	2965	2965	2965	0
291	20240305	134400	288794335	2965	2965	2965	2965	13
292	20240305	134300	288755790	2960	2960	2960	2960	0
293	20240305	134200	288755790	2960	2960	2960	2960	3
294	20240305	134100	288746910	2970	2970	2970	2970	0
295	20240305	134000	288746910	2970	2970	2970	2970	60
296	20240305	133900	288568710	2970	2970	2970	2970	32
297	20240305	133800	288473670	2970	2970	2970	2970	0
298	20240305	133700	288473670	2970	2970	2970	2970	0
299	20240305	133600	288473670	2970	2970	2970	2970	86
300	20240305	133500	288218250	2970	2970	2970	2970	0
301	20240305	133400	288218250	2970	2970	2970	2970	0
302	20240305	133300	288218250	2970	2970	2970	2970	32
303	20240305	133200	288123210	2970	2970	2970	2970	0
304	20240305	133100	288123210	2970	2970	2970	2970	0
305	20240305	133000	288123210	2970	2970	2970	2970	0
306	20240305	132900	288123210	2970	2970	2970	2970	37
307	20240305	132800	288013320	2975	2975	2975	2975	0
308	20240305	132700	288013320	2975	2975	2975	2975	0
309	20240305	132600	288013320	2975	2970	2975	2970	33
310	20240305	132500	287915235	2970	2970	2970	2970	13
311	20240305	132400	287876625	2970	2970	2970	2970	3
312	20240305	132300	287867715	2970	2970	2970	2970	59
313	20240305	132200	287692485	2955	2955	2955	2955	0
314	20240305	132100	287692485	2955	2955	2955	2955	0
315	20240305	132000	287692485	2955	2950	2955	2950	112
316	20240305	131900	287361630	2980	2980	2980	2980	0
317	20240305	131800	287361630	2980	2980	2980	2980	0
318	20240305	131700	287361630	2980	2980	2980	2980	0
319	20240305	131600	287361630	2980	2980	2980	2980	0
320	20240305	131500	287361630	2980	2980	2980	2980	0
321	20240305	131400	287361630	2980	2965	2980	2900	11555
322	20240305	131300	253445905	2960	2960	2960	2960	33
323	20240305	131200	253348225	2965	2965	2965	2965	0
324	20240305	131100	253348225	2965	2965	2965	2965	0
325	20240305	131000	253348225	2965	2965	2965	2965	0
326	20240305	130900	253348225	2965	2965	2965	2965	312
327	20240305	130800	252423145	2965	2965	2965	2965	0
328	20240305	130700	252423145	2965	2965	2965	2965	0
329	20240305	130600	252423145	2965	2965	2965	2965	0
330	20240305	130500	252423145	2965	2965	2965	2965	189
331	20240305	130400	251862760	2970	2980	2980	2970	2906
332	20240305	130300	243228910	2985	2995	2995	2985	1201
333	20240305	130200	239640605	2995	2995	2995	2995	0
334	20240305	130100	239640605	2995	2995	2995	2995	14
335	20240305	130000	239598675	3005	3005	3005	3005	0
336	20240305	125900	239598675	3005	3005	3005	3005	0
337	20240305	125800	239598675	3005	3005	3005	3005	0
338	20240305	125700	239598675	3005	3005	3005	3005	0
339	20240305	125600	239598675	3005	3005	3005	3005	0
340	20240305	125500	239598675	3005	3005	3005	3005	0
341	20240305	125400	239598675	3005	3005	3005	3005	0
342	20240305	125300	239598675	3005	3005	3005	3005	0
343	20240305	125200	239598675	3005	3005	3005	3005	4
344	20240305	125100	239586655	3000	3000	3000	3000	0
345	20240305	125000	239586655	3000	3000	3000	3000	12
346	20240305	124900	239550655	3000	3000	3000	3000	78
347	20240305	124800	239316655	3000	3000	3000	3000	35
348	20240305	124700	239211655	3000	3000	3000	3000	823
349	20240305	124600	236742655	3000	3000	3000	3000	2052
350	20240305	124500	230586655	3000	3005	3005	3000	396
351	20240305	124400	229396775	3005	3005	3005	3005	657
352	20240305	124300	227422490	3005	3005	3005	3005	135
353	20240305	124200	227016815	3005	3005	3005	3005	130
354	20240305	124100	226626165	3005	3005	3005	3005	2000
355	20240305	124000	220616165	2995	2995	2995	2995	10
356	20240305	123900	220586215	2995	2995	2995	2995	0
357	20240305	123800	220586215	2995	2995	2995	2995	0
358	20240305	123700	220586215	2995	2995	2995	2995	0
359	20240305	123600	220586215	2995	2995	2995	2995	25
360	20240305	123500	220511340	2985	3010	3010	2985	704
361	20240305	123400	218399935	3025	3035	3035	3025	182
362	20240305	123300	217848305	3035	3005	3035	3005	1479
363	20240305	123200	213385215	3005	2985	3005	2985	5833
364	20240305	123100	195903915	2985	2970	2985	2970	1798
365	20240305	123000	190545880	2980	2980	2980	2980	1256
366	20240305	122900	186803000	2980	2980	2980	2980	0
367	20240305	122800	186803000	2980	2980	2980	2980	0
368	20240305	122700	186803000	2980	2980	2980	2980	0
369	20240305	122600	186803000	2980	2980	2980	2980	0
370	20240305	122500	186803000	2980	2980	2980	2980	0
371	20240305	122400	186803000	2980	2980	2980	2980	0
372	20240305	122300	186803000	2980	2980	2980	2980	0
373	20240305	122200	186803000	2980	2980	2980	2980	0
374	20240305	122100	186803000	2980	2980	2980	2980	0
375	20240305	122000	186803000	2980	2980	2980	2980	0
376	20240305	121900	186803000	2980	2980	2980	2980	270
377	20240305	121800	185998400	2980	2980	2980	2980	300
378	20240305	121700	185104400	2980	2980	2980	2980	20
379	20240305	121600	185044800	2980	2980	2980	2980	10
380	20240305	121500	185015000	2980	2980	2980	2980	73
381	20240305	121400	184797460	2980	2980	2980	2980	0
382	20240305	121300	184797460	2980	2980	2980	2980	100
383	20240305	121200	184499460	2980	2980	2980	2980	0
384	20240305	121100	184499460	2980	2980	2980	2980	1114
385	20240305	121000	181179740	2980	2980	2980	2980	1325
386	20240305	120900	177231240	2980	2980	2980	2980	0
387	20240305	120800	177231240	2980	2975	2980	2975	534
388	20240305	120700	175642385	2975	2975	2975	2975	66
389	20240305	120600	175446035	2975	2975	2975	2975	190
390	20240305	120500	174880785	2975	2970	2975	2970	500
391	20240305	120400	173393485	2955	2955	2955	2955	0
392	20240305	120300	173393485	2955	2955	2955	2955	0
393	20240305	120200	173393485	2955	2955	2955	2955	0
394	20240305	120100	173393485	2955	2955	2955	2955	0
395	20240305	120000	173393485	2955	2955	2955	2955	30
396	20240305	115900	173304835	2955	2955	2955	2955	9
397	20240305	115800	173278240	2950	2950	2950	2950	0
398	20240305	115700	173278240	2950	2955	2955	2950	510
399	20240305	115600	171771240	2965	2965	2965	2965	0
400	20240305	115500	171771240	2965	2965	2965	2965	0
401	20240305	115400	171771240	2965	2965	2965	2965	4500
402	20240305	115300	158428740	2950	2940	2950	2940	1456
403	20240305	115200	154137630	2920	2920	2920	2920	0
404	20240305	115100	154137630	2920	2920	2920	2920	0
405	20240305	115000	154137630	2920	2920	2920	2920	0
406	20240305	114900	154137630	2920	2920	2920	2920	0
407	20240305	114800	154137630	2920	2920	2920	2920	0
408	20240305	114700	154137630	2920	2915	2920	2915	555
409	20240305	114600	152517155	2915	2915	2915	2915	0
410	20240305	114500	152517155	2915	2915	2915	2915	0
411	20240305	114400	152517155	2915	2905	2915	2905	1094
412	20240305	114300	149334550	2905	2905	2905	2905	0
413	20240305	114200	149334550	2905	2905	2905	2905	653
414	20240305	114100	147437585	2905	2905	2905	2905	0
415	20240305	114000	147437585	2905	2905	2905	2905	1000
416	20240305	113900	144532585	2910	2910	2910	2910	138
417	20240305	113800	144131005	2910	2910	2910	2910	862
418	20240305	113700	141622585	2915	2915	2915	2915	0
419	20240305	113600	141622585	2915	2920	2920	2915	525
420	20240305	113500	140092160	2920	2920	2920	2920	1020
421	20240305	113400	137113760	2925	2925	2925	2925	0
422	20240305	113300	137113760	2925	2925	2925	2925	0
423	20240305	113200	137113760	2925	2925	2925	2925	0
424	20240305	113100	137113760	2925	2925	2925	2925	200
425	20240305	113000	136528760	2925	2925	2925	2925	0
426	20240305	112900	136528760	2925	2925	2925	2925	0
427	20240305	112800	136528760	2925	2925	2925	2925	0
428	20240305	112700	136528760	2925	2925	2925	2925	1000
429	20240305	112600	133603760	2925	2925	2925	2925	0
430	20240305	112500	133603760	2925	2935	2935	2925	800
431	20240305	112400	131260045	2945	2940	2945	2940	540
432	20240305	112300	129672440	2935	2935	2935	2935	0
433	20240305	112200	129672440	2935	2935	2935	2935	0
434	20240305	112100	129672440	2935	2935	2935	2935	0
435	20240305	112000	129672440	2935	2935	2935	2935	0
436	20240305	111900	129672440	2935	2935	2935	2935	0
437	20240305	111800	129672440	2935	2935	2935	2935	0
438	20240305	111700	129672440	2935	2935	2935	2935	0
439	20240305	111600	129672440	2935	2935	2935	2935	0
440	20240305	111500	129672440	2935	2935	2935	2935	0
441	20240305	111400	129672440	2935	2935	2935	2935	0
442	20240305	111300	129672440	2935	2935	2935	2935	0
443	20240305	111200	129672440	2935	2935	2935	2935	0
444	20240305	111100	129672440	2935	2935	2935	2935	0
445	20240305	111000	129672440	2935	2935	2935	2935	0
446	20240305	110900	129672440	2935	2935	2935	2935	0
447	20240305	110800	129672440	2935	2935	2935	2935	303
448	20240305	110700	128783135	2935	2935	2935	2935	100
449	20240305	110600	128489635	2930	2930	2930	2930	0
450	20240305	110500	128489635	2930	2950	2950	2930	3747
451	20240305	110400	117506400	2960	2960	2960	2960	0
452	20240305	110300	117506400	2960	2955	2960	2955	501
453	20240305	110200	116025745	2960	2960	2960	2960	62
454	20240305	110100	115842225	2960	2960	2960	2960	128
455	20240305	110000	115463345	2975	2975	2975	2975	1
456	20240305	105900	115460370	2960	2960	2960	2960	18
457	20240305	105800	115407090	2975	2975	2975	2975	3
458	20240305	105700	115398165	2960	2965	2965	2960	129
459	20240305	105600	115016270	2965	2965	2965	2965	20
460	20240305	105500	114956970	2975	2970	2975	2970	25
461	20240305	105400	114882600	2980	2980	2980	2980	0
462	20240305	105300	114882600	2980	2980	2980	2980	0
463	20240305	105200	114882600	2980	2980	2980	2980	0
464	20240305	105100	114882600	2980	2980	2980	2980	0
465	20240305	105000	114882600	2980	2980	2980	2980	138
466	20240305	104900	114471360	2980	2985	2985	2980	380
467	20240305	104800	113337235	2985	2985	2985	2985	0
468	20240305	104700	113337235	2985	2980	2985	2980	210
469	20240305	104600	112710560	2980	2985	2985	2980	1950
470	20240305	104500	106895560	2985	2985	2985	2985	502
471	20240305	104400	105397090	2985	2985	2985	2985	27
472	20240305	104300	105316495	2980	2980	2980	2980	35
473	20240305	104200	105212195	2980	2980	2980	2980	135
474	20240305	104100	104809895	2980	2980	2980	2980	472
475	20240305	104000	103403335	2980	2980	2980	2980	0
476	20240305	103900	103403335	2980	2980	2980	2980	0
477	20240305	103800	103403335	2980	2980	2980	2980	0
478	20240305	103700	103403335	2980	2980	2980	2980	0
479	20240305	103600	103403335	2980	2980	2980	2980	0
480	20240305	103500	103403335	2980	2980	2980	2980	0
481	20240305	103400	103403335	2980	2980	2980	2980	1568
482	20240305	103300	98730695	2985	2980	2985	2980	1104
483	20240305	103200	95440675	2980	2970	2980	2970	2000
484	20240305	103100	89492170	2970	2970	2970	2970	0
485	20240305	103000	89492170	2970	2970	2970	2970	1800
486	20240305	102900	84146170	2970	2970	2970	2970	0
487	20240305	102800	84146170	2970	2970	2970	2970	0
488	20240305	102700	84146170	2970	2965	2970	2965	46
489	20240305	102600	84009665	2965	2965	2965	2965	21
490	20240305	102500	83947400	2965	2960	2965	2955	1368
491	20240305	102400	79904805	2965	2955	2965	2955	48
492	20240305	102300	79762805	2955	2945	2955	2945	1583
493	20240305	102200	75097350	2940	2940	2940	2940	1
494	20240305	102100	75094410	2940	2940	2940	2940	119
495	20240305	102000	74744550	2940	2940	2940	2940	350
496	20240305	101900	73715550	2940	2940	2940	2940	1
497	20240305	101800	73712610	2935	2935	2935	2935	1600
498	20240305	101700	69016610	2935	2935	2935	2935	650
499	20240305	101600	67108860	2935	2935	2935	2935	30
500	20240305	101500	67020810	2935	2935	2935	2935	366
501	20240305	101400	65946600	2935	2935	2935	2935	1
502	20240305	101300	65943665	2930	2930	2930	2930	0
503	20240305	101200	65943665	2930	2930	2930	2930	4
504	20240305	101100	65931945	2930	2930	2930	2930	0
505	20240305	101000	65931945	2930	2930	2930	2930	0
506	20240305	100900	65931945	2930	2930	2930	2930	0
507	20240305	100800	65931945	2930	2930	2930	2930	0
508	20240305	100700	65931945	2930	2930	2930	2930	50
509	20240305	100600	65785445	2930	2930	2930	2930	68
510	20240305	100500	65586205	2930	2930	2930	2930	220
511	20240305	100400	64941605	2930	2930	2930	2930	1
512	20240305	100300	64938675	2925	2925	2925	2925	0
513	20240305	100200	64938675	2925	2925	2925	2925	0
514	20240305	100100	64938675	2925	2920	2925	2915	1750
515	20240305	100000	59834425	2915	2915	2915	2915	0
516	20240305	095900	59834425	2915	2915	2915	2915	158
517	20240305	095800	59373855	2920	2920	2920	2920	170
518	20240305	095700	58877455	2920	2920	2920	2920	200
519	20240305	095600	58293455	2920	2920	2920	2920	0
520	20240305	095500	58293455	2920	2915	2920	2915	1003
521	20240305	095400	55369705	2915	2915	2915	2915	81
522	20240305	095300	55133590	2915	2915	2915	2915	200
523	20240305	095200	54550590	2915	2920	2920	2915	1336
524	20240305	095100	50656050	2915	2915	2915	2915	0
525	20240305	095000	50656050	2915	2915	2915	2915	0
526	20240305	094900	50656050	2915	2915	2915	2915	1000
527	20240305	094800	47741050	2915	2915	2915	2915	0
528	20240305	094700	47741050	2915	2915	2915	2915	751
529	20240305	094600	45551885	2915	2930	2930	2915	2250
530	20240305	094500	38963135	2930	2930	2930	2930	0
531	20240305	094400	38963135	2930	2930	2930	2930	14
532	20240305	094300	38922115	2920	2920	2920	2920	10
533	20240305	094200	38892915	2915	2915	2915	2915	0
534	20240305	094100	38892915	2915	2915	2915	2915	100
535	20240305	094000	38601415	2930	2930	2930	2930	16
536	20240305	093900	38554535	2930	2930	2930	2930	1000
537	20240305	093800	35624535	2935	2930	2935	2930	1001
538	20240305	093700	32691600	2935	2935	2935	2935	21
539	20240305	093600	32629965	2935	2935	2935	2935	102
540	20240305	093500	32330595	2930	2930	2930	2930	303
541	20240305	093400	31442805	2930	2930	2930	2930	1
542	20240305	093300	31439875	2935	2935	2935	2935	39
543	20240305	093200	31325410	2935	2920	2935	2920	131
544	20240305	093100	30942875	2920	2940	2940	2910	893
545	20240305	093000	28336200	2940	2940	2940	2940	251
546	20240305	092900	27598260	2940	2940	2940	2940	75
547	20240305	092800	27377760	2940	2940	2940	2940	0
548	20240305	092700	27377760	2940	2940	2940	2940	0
549	20240305	092600	27377760	2940	2940	2940	2940	11
550	20240305	092500	27345420	2940	2940	2940	2940	5
551	20240305	092400	27330720	2940	2940	2940	2940	0
552	20240305	092300	27330720	2940	2935	2940	2935	3
553	20240305	092200	27321910	2935	2920	2935	2920	35
554	20240305	092100	27219360	2920	2920	2920	2920	18
555	20240305	092000	27166800	2920	2920	2920	2920	0
556	20240305	091900	27166800	2920	2920	2920	2920	46
557	20240305	091800	27032480	2920	2920	2920	2920	17
558	20240305	091700	26982840	2915	2915	2915	2915	409
559	20240305	091600	25790605	2920	2920	2920	2920	100
560	20240305	091500	25498605	2920	2920	2920	2920	82
561	20240305	091400	25259165	2925	2920	2925	2920	466
562	20240305	091300	23898010	2920	2925	2925	2920	208
563	20240305	091200	23290625	2920	2925	2925	2920	610
564	20240305	091100	21506425	2930	2930	2930	2930	1198
565	20240305	091000	17996285	2935	2935	2935	2935	200
566	20240305	090900	17409285	2935	2935	2935	2935	20
567	20240305	090800	17350585	2940	2935	2940	2935	12
568	20240305	090700	17315360	2935	2935	2935	2935	86
569	20240305	090600	17062950	2935	2925	2935	2925	2
570	20240305	090500	17057090	2910	2935	2935	2910	140
571	20240305	090400	16649665	2905	2905	2905	2905	0
572	20240305	090300	16649665	2905	2905	2905	2905	0
573	20240305	090200	16649665	2905	2905	2950	2905	995
574	20240305	090100	13742850	2900	2900	2900	2900	2
575	20240305	090000	13737050	2890	2910	2910	2890	4727