KissMeData/048870/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	192900	1209178905	3000	3000	3000	3000	5139
3	20240306	192800	1209178905	3000	3000	3000	3000	0
4	20240306	192700	1209178905	3000	3000	3000	3000	0
5	20240306	192600	1209178905	3000	3000	3000	3000	0
6	20240306	192500	1209178905	3000	3000	3000	3000	0
7	20240306	192400	1209178905	3000	3000	3000	3000	0
8	20240306	192300	1209178905	3000	3000	3000	3000	0
9	20240306	192200	1209178905	3000	3000	3000	3000	0
10	20240306	192100	1209178905	3000	3000	3000	3000	0
11	20240306	192000	1209178905	3000	3000	3000	3000	0
12	20240306	191900	1209178905	3000	3000	3000	3000	0
13	20240306	191800	1209178905	3000	3000	3000	3000	0
14	20240306	191700	1209178905	3000	3000	3000	3000	0
15	20240306	191600	1209178905	3000	3000	3000	3000	0
16	20240306	191500	1209178905	3000	3000	3000	3000	0
17	20240306	191400	1209178905	3000	3000	3000	3000	0
18	20240306	191300	1209178905	3000	3000	3000	3000	0
19	20240306	191200	1209178905	3000	3000	3000	3000	0
20	20240306	191100	1209178905	3000	3000	3000	3000	0
21	20240306	191000	1209178905	3000	3000	3000	3000	0
22	20240306	190900	1209178905	3000	3000	3000	3000	0
23	20240306	190800	1209178905	3000	3000	3000	3000	0
24	20240306	190700	1209178905	3000	3000	3000	3000	0
25	20240306	190600	1209178905	3000	3000	3000	3000	0
26	20240306	190500	1209178905	3000	3000	3000	3000	0
27	20240306	190400	1209178905	3000	3000	3000	3000	0
28	20240306	190300	1209178905	3000	3000	3000	3000	0
29	20240306	190200	1209178905	3000	3000	3000	3000	0
30	20240306	190100	1209178905	3000	3000	3000	3000	0
31	20240306	190000	1209178905	3000	3000	3000	3000	0
32	20240306	185900	1209178905	3000	3000	3000	3000	5139
33	20240306	185800	1209178905	3000	3000	3000	3000	0
34	20240306	185700	1209178905	3000	3000	3000	3000	0
35	20240306	185600	1209178905	3000	3000	3000	3000	0
36	20240306	185500	1209178905	3000	3000	3000	3000	0
37	20240306	185400	1209178905	3000	3000	3000	3000	0
38	20240306	185300	1209178905	3000	3000	3000	3000	0
39	20240306	185200	1209178905	3000	3000	3000	3000	0
40	20240306	185100	1209178905	3000	3000	3000	3000	0
41	20240306	185000	1209178905	3000	3000	3000	3000	0
42	20240306	184900	1209178905	3000	3000	3000	3000	0
43	20240306	184800	1209178905	3000	3000	3000	3000	0
44	20240306	184700	1209178905	3000	3000	3000	3000	0
45	20240306	184600	1209178905	3000	3000	3000	3000	0
46	20240306	184500	1209178905	3000	3000	3000	3000	0
47	20240306	184400	1209178905	3000	3000	3000	3000	0
48	20240306	184300	1209178905	3000	3000	3000	3000	0
49	20240306	184200	1209178905	3000	3000	3000	3000	0
50	20240306	184100	1209178905	3000	3000	3000	3000	0
51	20240306	184000	1209178905	3000	3000	3000	3000	0
52	20240306	183900	1209178905	3000	3000	3000	3000	0
53	20240306	183800	1209178905	3000	3000	3000	3000	0
54	20240306	183700	1209178905	3000	3000	3000	3000	0
55	20240306	183600	1209178905	3000	3000	3000	3000	0
56	20240306	183500	1209178905	3000	3000	3000	3000	0
57	20240306	183400	1209178905	3000	3000	3000	3000	0
58	20240306	183300	1209178905	3000	3000	3000	3000	0
59	20240306	183200	1209178905	3000	3000	3000	3000	0
60	20240306	183100	1209178905	3000	3000	3000	3000	0
61	20240306	183000	1209178905	3000	3000	3000	3000	0
62	20240306	182900	1209178905	3000	3000	3000	3000	5139
63	20240306	182800	1209178905	3000	3000	3000	3000	0
64	20240306	182700	1209178905	3000	3000	3000	3000	0
65	20240306	182600	1209178905	3000	3000	3000	3000	0
66	20240306	182500	1209178905	3000	3000	3000	3000	0
67	20240306	182400	1209178905	3000	3000	3000	3000	0
68	20240306	182300	1209178905	3000	3000	3000	3000	0
69	20240306	182200	1209178905	3000	3000	3000	3000	0
70	20240306	182100	1209178905	3000	3000	3000	3000	0
71	20240306	182000	1209178905	3000	3000	3000	3000	0
72	20240306	181900	1209178905	3000	3000	3000	3000	0
73	20240306	181800	1209178905	3000	3000	3000	3000	0
74	20240306	181700	1209178905	3000	3000	3000	3000	0
75	20240306	181600	1209178905	3000	3000	3000	3000	0
76	20240306	181500	1209178905	3000	3000	3000	3000	0
77	20240306	181400	1209178905	3000	3000	3000	3000	0
78	20240306	181300	1209178905	3000	3000	3000	3000	0
79	20240306	181200	1209178905	3000	3000	3000	3000	0
80	20240306	181100	1209178905	3000	3000	3000	3000	0
81	20240306	181000	1209178905	3000	3000	3000	3000	0
82	20240306	180900	1209178905	3000	3000	3000	3000	0
83	20240306	180800	1209178905	3000	3000	3000	3000	0
84	20240306	180700	1209178905	3000	3000	3000	3000	0
85	20240306	180600	1209178905	3000	3000	3000	3000	0
86	20240306	180500	1209178905	3000	3000	3000	3000	0
87	20240306	180400	1209178905	3000	3000	3000	3000	0
88	20240306	180300	1209178905	3000	3000	3000	3000	0
89	20240306	180200	1209178905	3000	3000	3000	3000	0
90	20240306	180100	1209178905	3000	3000	3000	3000	0
91	20240306	180000	1209178905	3000	3000	3000	3000	0
92	20240306	175900	1209178905	3000	3000	3000	3000	5139
93	20240306	175800	1209178905	3000	3000	3000	3000	0
94	20240306	175700	1209178905	3000	3000	3000	3000	0
95	20240306	175600	1209178905	3000	3000	3000	3000	0
96	20240306	175500	1209178905	3000	3000	3000	3000	0
97	20240306	175400	1209178905	3000	3000	3000	3000	0
98	20240306	175300	1209178905	3000	3000	3000	3000	0
99	20240306	175200	1209178905	3000	3000	3000	3000	0
100	20240306	175100	1209178905	3000	3000	3000	3000	0
101	20240306	175000	1209178905	3000	3000	3000	3000	0
102	20240306	174900	1209178905	3000	3000	3000	3000	0
103	20240306	174800	1209178905	3000	3000	3000	3000	0
104	20240306	174700	1209178905	3000	3000	3000	3000	0
105	20240306	174600	1209178905	3000	3000	3000	3000	0
106	20240306	174500	1209178905	3000	3000	3000	3000	0
107	20240306	174400	1209178905	3000	3000	3000	3000	0
108	20240306	174300	1209178905	3000	3000	3000	3000	0
109	20240306	174200	1209178905	3000	3000	3000	3000	0
110	20240306	174100	1209178905	3000	3000	3000	3000	0
111	20240306	174000	1209178905	3000	3000	3000	3000	0
112	20240306	173900	1209178905	3000	3000	3000	3000	0
113	20240306	173800	1209178905	3000	3000	3000	3000	0
114	20240306	173700	1209178905	3000	3000	3000	3000	0
115	20240306	173600	1209178905	3000	3000	3000	3000	0
116	20240306	173500	1209178905	3000	3000	3000	3000	0
117	20240306	173400	1209178905	3000	3000	3000	3000	0
118	20240306	173300	1209178905	3000	3000	3000	3000	0
119	20240306	173200	1209178905	3000	3000	3000	3000	0
120	20240306	173100	1209178905	3000	3000	3000	3000	0
121	20240306	173000	1209178905	3000	3000	3000	3000	0
122	20240306	172900	1209178905	3000	3000	3000	3000	5139
123	20240306	172800	1209178905	3000	3000	3000	3000	0
124	20240306	172700	1209178905	3000	3000	3000	3000	0
125	20240306	172600	1209178905	3000	3000	3000	3000	0
126	20240306	172500	1209178905	3000	3000	3000	3000	0
127	20240306	172400	1209178905	3000	3000	3000	3000	0
128	20240306	172300	1209178905	3000	3000	3000	3000	0
129	20240306	172200	1209178905	3000	3000	3000	3000	0
130	20240306	172100	1209178905	3000	3000	3000	3000	0
131	20240306	172000	1209178905	3000	3000	3000	3000	0
132	20240306	171900	1209178905	3000	3000	3000	3000	0
133	20240306	171800	1209178905	3000	3000	3000	3000	0
134	20240306	171700	1209178905	3000	3000	3000	3000	0
135	20240306	171600	1209178905	3000	3000	3000	3000	0
136	20240306	171500	1209178905	3000	3000	3000	3000	0
137	20240306	171400	1209178905	3000	3000	3000	3000	0
138	20240306	171300	1209178905	3000	3000	3000	3000	0
139	20240306	171200	1209178905	3000	3000	3000	3000	0
140	20240306	171100	1209178905	3000	3000	3000	3000	0
141	20240306	171000	1209178905	3000	3000	3000	3000	0
142	20240306	170900	1209178905	3000	3000	3000	3000	0
143	20240306	170800	1209178905	3000	3000	3000	3000	0
144	20240306	170700	1209178905	3000	3000	3000	3000	0
145	20240306	170600	1209178905	3000	3000	3000	3000	0
146	20240306	170500	1209178905	3000	3000	3000	3000	0
147	20240306	170400	1209178905	3000	3000	3000	3000	0
148	20240306	170300	1209178905	3000	3000	3000	3000	0
149	20240306	170200	1209178905	3000	3000	3000	3000	0
150	20240306	170100	1209178905	3000	3000	3000	3000	0
151	20240306	170000	1209178905	3000	3000	3000	3000	0
152	20240306	165900	1209178905	3000	3000	3000	3000	5139
153	20240306	165800	1209178905	3000	3000	3000	3000	0
154	20240306	165700	1209178905	3000	3000	3000	3000	0
155	20240306	165600	1209178905	3000	3000	3000	3000	0
156	20240306	165500	1209178905	3000	3000	3000	3000	0
157	20240306	165400	1209178905	3000	3000	3000	3000	0
158	20240306	165300	1209178905	3000	3000	3000	3000	0
159	20240306	165200	1209178905	3000	3000	3000	3000	0
160	20240306	165100	1209178905	3000	3000	3000	3000	0
161	20240306	165000	1209178905	3000	3000	3000	3000	0
162	20240306	164900	1209178905	3000	3000	3000	3000	0
163	20240306	164800	1209178905	3000	3000	3000	3000	0
164	20240306	164700	1209178905	3000	3000	3000	3000	0
165	20240306	164600	1209178905	3000	3000	3000	3000	0
166	20240306	164500	1209178905	3000	3000	3000	3000	0
167	20240306	164400	1209178905	3000	3000	3000	3000	0
168	20240306	164300	1209178905	3000	3000	3000	3000	0
169	20240306	164200	1209178905	3000	3000	3000	3000	0
170	20240306	164100	1209178905	3000	3000	3000	3000	0
171	20240306	164000	1209178905	3000	3000	3000	3000	0
172	20240306	163900	1209178905	3000	3000	3000	3000	0
173	20240306	163800	1209178905	3000	3000	3000	3000	0
174	20240306	163700	1209178905	3000	3000	3000	3000	0
175	20240306	163600	1209178905	3000	3000	3000	3000	0
176	20240306	163500	1209178905	3000	3000	3000	3000	0
177	20240306	163400	1209178905	3000	3000	3000	3000	0
178	20240306	163300	1209178905	3000	3000	3000	3000	0
179	20240306	163200	1209178905	3000	3000	3000	3000	0
180	20240306	163100	1209178905	3000	3000	3000	3000	0
181	20240306	163000	1209178905	3000	3000	3000	3000	0
182	20240306	162900	1209178905	3000	3000	3000	3000	5139
183	20240306	162800	1209178905	3000	3000	3000	3000	0
184	20240306	162700	1209178905	3000	3000	3000	3000	0
185	20240306	162600	1209178905	3000	3000	3000	3000	0
186	20240306	162500	1209178905	3000	3000	3000	3000	0
187	20240306	162400	1209178905	3000	3000	3000	3000	0
188	20240306	162300	1209178905	3000	3000	3000	3000	0
189	20240306	162200	1209178905	3000	3000	3000	3000	0
190	20240306	162100	1209178905	3000	3000	3000	3000	0
191	20240306	162000	1209178905	3000	3000	3000	3000	0
192	20240306	161900	1209178905	3000	3000	3000	3000	0
193	20240306	161800	1209178905	3000	3000	3000	3000	0
194	20240306	161700	1209178905	3000	3000	3000	3000	0
195	20240306	161600	1209178905	3000	3000	3000	3000	0
196	20240306	161500	1209178905	3000	3000	3000	3000	0
197	20240306	161400	1209178905	3000	3000	3000	3000	0
198	20240306	161300	1209178905	3000	3000	3000	3000	0
199	20240306	161200	1209178905	3000	3000	3000	3000	0
200	20240306	161100	1209178905	3000	3000	3000	3000	0
201	20240306	161000	1209178905	3000	3000	3000	3000	0
202	20240306	160900	1209178905	3000	3000	3000	3000	0
203	20240306	160800	1209178905	3000	3000	3000	3000	0
204	20240306	160700	1209178905	3000	3000	3000	3000	0
205	20240306	160600	1209178905	3000	3000	3000	3000	0
206	20240306	160500	1209178905	3000	3000	3000	3000	0
207	20240306	160400	1209178905	3000	3000	3000	3000	0
208	20240306	160300	1209178905	3000	3000	3000	3000	0
209	20240306	160200	1209178905	3000	3000	3000	3000	0
210	20240306	160100	1209178905	3000	3000	3000	3000	0
211	20240306	160000	1209178905	3000	3000	3000	3000	0
212	20240306	155900	1209178905	3000	3000	3000	3000	5139
213	20240306	155800	1209178905	3000	3000	3000	3000	0
214	20240306	155700	1209178905	3000	3000	3000	3000	0
215	20240306	155600	1209178905	3000	3000	3000	3000	0
216	20240306	155500	1209178905	3000	3000	3000	3000	0
217	20240306	155400	1209178905	3000	3000	3000	3000	0
218	20240306	155300	1209178905	3000	3000	3000	3000	0
219	20240306	155200	1209178905	3000	3000	3000	3000	0
220	20240306	155100	1209178905	3000	3000	3000	3000	0
221	20240306	155000	1209178905	3000	3000	3000	3000	0
222	20240306	154900	1209178905	3000	3000	3000	3000	0
223	20240306	154800	1209178905	3000	3000	3000	3000	0
224	20240306	154700	1209178905	3000	3000	3000	3000	0
225	20240306	154600	1209178905	3000	3000	3000	3000	0
226	20240306	154500	1209178905	3000	3000	3000	3000	0
227	20240306	154400	1209178905	3000	3000	3000	3000	0
228	20240306	154300	1209178905	3000	3000	3000	3000	0
229	20240306	154200	1209178905	3000	3000	3000	3000	0
230	20240306	154100	1209178905	3000	3000	3000	3000	0
231	20240306	154000	1209178905	3000	3000	3000	3000	0
232	20240306	153900	1209178905	3000	3000	3000	3000	0
233	20240306	153800	1209178905	3000	3000	3000	3000	0
234	20240306	153700	1209178905	3000	3000	3000	3000	0
235	20240306	153600	1209178905	3000	3000	3000	3000	0
236	20240306	153500	1209178905	3000	3000	3000	3000	0
237	20240306	153400	1209178905	3000	3000	3000	3000	0
238	20240306	153300	1209178905	3000	3000	3000	3000	0
239	20240306	153200	1209178905	3000	3000	3000	3000	0
240	20240306	153100	1209178905	3000	3000	3000	3000	0
241	20240306	153000	1209178905	3000	3000	3000	3000	5139
242	20240306	152900	1193761905	2975	2975	2975	2975	0
243	20240306	152800	1193761905	2975	2975	2975	2975	0
244	20240306	152700	1193761905	2975	2975	2975	2975	0
245	20240306	152600	1193761905	2975	2975	2975	2975	0
246	20240306	152500	1193761905	2975	2975	2975	2975	0
247	20240306	152400	1193761905	2975	2975	2975	2975	0
248	20240306	152300	1193761905	2975	2975	2975	2975	0
249	20240306	152200	1193761905	2975	2975	2975	2975	0
250	20240306	152100	1193761905	2975	2975	2975	2975	0
251	20240306	152000	1193761905	2975	2975	2975	2975	0
252	20240306	151900	1193761905	2975	2980	2980	2975	119
253	20240306	151800	1193407525	2975	2980	2980	2975	220
254	20240306	151700	1192752980	2975	2975	2975	2965	2468
255	20240306	151600	1185423800	2975	2975	2975	2975	179
256	20240306	151500	1184891275	2975	2975	2975	2975	571
257	20240306	151400	1183192550	2975	2975	2985	2975	1066
258	20240306	151300	1180021190	2975	2975	2975	2975	0
259	20240306	151200	1180021190	2975	2975	2985	2975	1737
260	20240306	151100	1174853565	2985	2985	2985	2985	102
261	20240306	151000	1174549095	2985	2985	2985	2975	1238
262	20240306	150900	1170865860	2980	2985	2985	2980	83
263	20240306	150800	1170618445	2985	2980	2985	2980	49
264	20240306	150700	1170472380	2975	2980	2980	2975	561
265	20240306	150600	1168802885	2990	2990	2990	2990	0
266	20240306	150500	1168802885	2990	2990	2990	2990	0
267	20240306	150400	1168802885	2990	2980	2990	2980	228
268	20240306	150300	1168123360	2980	2980	2980	2980	1000
269	20240306	150200	1165143360	2980	2980	2980	2980	0
270	20240306	150100	1165143360	2980	2980	2980	2980	5
271	20240306	150000	1165128460	2975	2980	2980	2975	217
272	20240306	145900	1164482880	2970	2975	2975	2970	3694
273	20240306	145800	1153495725	2975	2980	2980	2975	1612
274	20240306	145700	1148691970	2980	2980	2980	2980	0
275	20240306	145600	1148691970	2980	2990	2990	2980	226
276	20240306	145500	1148017390	2990	2990	2990	2990	1
277	20240306	145400	1148014400	2980	2980	2980	2980	150
278	20240306	145300	1147567400	2980	2990	2990	2980	3001
279	20240306	145200	1138623730	2990	2990	2990	2990	50
280	20240306	145100	1138474230	2990	2990	2990	2990	0
281	20240306	145000	1138474230	2990	2990	2990	2990	6
282	20240306	144900	1138456290	2990	2990	2990	2990	0
283	20240306	144800	1138456290	2990	2985	2990	2985	52
284	20240306	144700	1138301065	2985	2985	2985	2985	1
285	20240306	144600	1138298080	2980	2980	2980	2980	180
286	20240306	144500	1137761680	2980	2985	2985	2980	150
287	20240306	144400	1137314180	2995	2990	2995	2990	2
288	20240306	144300	1137308195	2985	2985	2985	2985	154
289	20240306	144200	1136848505	2995	2995	2995	2995	1
290	20240306	144100	1136845510	2985	2985	2995	2985	1168
291	20240306	144000	1133359020	2985	2985	2985	2985	0
292	20240306	143900	1133359020	2985	3005	3005	2985	52
293	20240306	143800	1133203180	3005	2980	3005	2980	2521
294	20240306	143700	1125646695	2980	2980	2980	2980	180
295	20240306	143600	1125110295	2985	2985	2985	2985	0
296	20240306	143500	1125110295	2985	2985	2985	2985	0
297	20240306	143400	1125110295	2985	2975	2990	2975	327
298	20240306	143300	1124136895	2980	2980	2980	2980	1346
299	20240306	143200	1120125815	2990	2985	2990	2985	6
300	20240306	143100	1120107890	2980	2980	2980	2980	0
301	20240306	143000	1120107890	2980	2990	2990	2975	5915
302	20240306	142900	1102481880	3000	3000	3000	3000	0
303	20240306	142800	1102481880	3000	3000	3000	3000	0
304	20240306	142700	1102481880	3000	3000	3000	3000	0
305	20240306	142600	1102481880	3000	3000	3000	3000	0
306	20240306	142500	1102481880	3000	2985	3000	2985	301
307	20240306	142400	1101583380	3000	3000	3000	3000	0
308	20240306	142300	1101583380	3000	3000	3000	3000	0
309	20240306	142200	1101583380	3000	3000	3000	3000	0
310	20240306	142100	1101583380	3000	3000	3000	3000	0
311	20240306	142000	1101583380	3000	3000	3000	3000	19
312	20240306	141900	1101526380	3000	3000	3000	3000	0
313	20240306	141800	1101526380	3000	3000	3000	3000	9
314	20240306	141700	1101499380	2985	2985	2985	2985	163
315	20240306	141600	1101012825	3000	3000	3000	3000	0
316	20240306	141500	1101012825	3000	2990	3000	2990	581
317	20240306	141400	1099275545	3000	3000	3000	3000	0
318	20240306	141300	1099275545	3000	3000	3000	3000	1
319	20240306	141200	1099272545	3000	3000	3000	2990	1436
320	20240306	141100	1094975895	3000	2990	3000	2990	69
321	20240306	141000	1094768995	2990	2990	2990	2990	47
322	20240306	140900	1094628465	2990	2990	2990	2990	585
323	20240306	140800	1092879315	3000	3000	3000	3000	0
324	20240306	140700	1092879315	3000	3000	3000	3000	15
325	20240306	140600	1092834315	3000	3000	3000	3000	0
326	20240306	140500	1092834315	3000	3000	3000	3000	0
327	20240306	140400	1092834315	3000	3000	3000	3000	100
328	20240306	140300	1092534315	3000	3000	3000	3000	1
329	20240306	140200	1092531315	2990	2990	2990	2990	187
330	20240306	140100	1091972185	3000	3000	3000	3000	1
331	20240306	140000	1091969185	2990	2990	2990	2990	0
332	20240306	135900	1091969185	2990	2990	2990	2990	90
333	20240306	135800	1091700085	3000	3000	3000	3000	1
334	20240306	135700	1091697085	2990	2995	2995	2990	519
335	20240306	135600	1090143030	2995	3000	3000	2995	29
336	20240306	135500	1090056160	3005	3005	3005	3005	1
337	20240306	135400	1090053155	2990	2990	2990	2990	0
338	20240306	135300	1090053155	2990	2990	2990	2990	210
339	20240306	135200	1089425255	2995	2995	2995	2995	0
340	20240306	135100	1089425255	2995	2995	2995	2995	0
341	20240306	135000	1089425255	2995	2995	2995	2995	1
342	20240306	134900	1089422260	2995	2995	3010	2995	879
343	20240306	134800	1086781060	2990	2990	2990	2990	0
344	20240306	134700	1086781060	2990	2990	2990	2990	0
345	20240306	134600	1086781060	2990	2990	2990	2990	1
346	20240306	134500	1086778070	2995	2995	2995	2995	1
347	20240306	134400	1086775075	2995	2995	2995	2995	1
348	20240306	134300	1086772080	2995	2995	2995	2990	1114
349	20240306	134200	1083438715	3000	3000	3000	3000	1
350	20240306	134100	1083435715	3000	3000	3000	3000	370
351	20240306	134000	1082325715	2995	2995	2995	2995	110
352	20240306	133900	1081996265	3000	3000	3000	3000	690
353	20240306	133800	1079926265	3000	3000	3000	3000	207
354	20240306	133700	1079305265	3010	3010	3010	3010	0
355	20240306	133600	1079305265	3010	3010	3010	3010	0
356	20240306	133500	1079305265	3010	3010	3010	3010	766
357	20240306	133400	1076999605	3010	3010	3010	3010	9
358	20240306	133300	1076972515	3000	3000	3010	3000	1088
359	20240306	133200	1073708425	3000	3000	3000	3000	0
360	20240306	133100	1073708425	3000	3005	3010	3000	162
361	20240306	133000	1073222310	3010	3010	3010	3010	0
362	20240306	132900	1073222310	3010	3010	3010	3010	50
363	20240306	132800	1073071810	3000	3000	3000	3000	72
364	20240306	132700	1072855810	3000	3000	3000	3000	0
365	20240306	132600	1072855810	3000	3000	3000	3000	213
366	20240306	132500	1072216810	3010	3010	3010	3010	9
367	20240306	132400	1072189720	3000	3000	3000	3000	0
368	20240306	132300	1072189720	3000	3000	3000	3000	193
369	20240306	132200	1071610720	3015	3015	3015	3015	1
370	20240306	132100	1071607705	3000	3000	3000	3000	0
371	20240306	132000	1071607705	3000	3000	3015	2995	11032
372	20240306	131900	1038430360	3000	3000	3000	3000	0
373	20240306	131800	1038430360	3000	2995	3000	2995	18
374	20240306	131700	1038376445	2995	2995	2995	2995	1
375	20240306	131600	1038373450	3000	3000	3000	3000	50
376	20240306	131500	1038223450	3000	3000	3000	3000	1
377	20240306	131400	1038220450	2995	2995	2995	2995	1
378	20240306	131300	1038217455	3000	2995	3000	2995	201
379	20240306	131200	1037615455	3000	3000	3000	3000	0
380	20240306	131100	1037615455	3000	3000	3000	3000	0
381	20240306	131000	1037615455	3000	3000	3000	3000	0
382	20240306	130900	1037615455	3000	3000	3000	3000	0
383	20240306	130800	1037615455	3000	3000	3000	3000	0
384	20240306	130700	1037615455	3000	3000	3000	3000	31
385	20240306	130600	1037522455	2990	2995	3000	2990	692
386	20240306	130500	1035447490	2990	2990	2990	2990	1957
387	20240306	130400	1029596060	2995	2995	2995	2995	38
388	20240306	130300	1029482250	2995	2995	2995	2995	0
389	20240306	130200	1029482250	2995	2995	2995	2995	0
390	20240306	130100	1029482250	2995	2995	2995	2995	863
391	20240306	130000	1026897565	2995	2995	2995	2995	0
392	20240306	125900	1026897565	2995	2995	2995	2995	0
393	20240306	125800	1026897565	2995	2995	2995	2995	9
394	20240306	125700	1026870610	2990	2970	2990	2970	3610
395	20240306	125600	1016125370	2960	2960	2960	2960	194
396	20240306	125500	1015551130	2970	2970	2970	2970	1
397	20240306	125400	1015548160	2960	2960	2960	2960	169
398	20240306	125300	1015047920	2970	2960	2970	2960	111
399	20240306	125200	1014719250	2960	2960	2960	2960	302
400	20240306	125100	1013825330	2960	2970	2970	2960	2691
401	20240306	125000	1005846065	2970	2970	2970	2970	281
402	20240306	124900	1005011495	2970	2975	2975	2970	3073
403	20240306	124800	995881075	2980	2980	2980	2980	2
404	20240306	124700	995875115	2980	2980	2980	2980	0
405	20240306	124600	995875115	2980	2975	2980	2975	476
406	20240306	124500	994459010	2975	2975	2975	2975	0
407	20240306	124400	994459010	2975	2980	2980	2975	14
408	20240306	124300	994417305	2975	2975	2975	2975	1
409	20240306	124200	994414330	2980	2980	2980	2980	0
410	20240306	124100	994414330	2980	2980	2980	2980	20
411	20240306	124000	994354730	2980	2980	2980	2980	5
412	20240306	123900	994339830	2980	2975	2980	2975	73
413	20240306	123800	994122650	2990	2990	2990	2990	0
414	20240306	123700	994122650	2990	2990	2990	2990	200
415	20240306	123600	993524650	2990	2990	2990	2990	248
416	20240306	123500	992783130	2995	2990	2995	2990	3147
417	20240306	123400	983373595	2990	2990	2990	2990	9
418	20240306	123300	983346685	2975	2980	2980	2975	2231
419	20240306	123200	976707805	2990	2990	2990	2990	6
420	20240306	123100	976689865	2990	2990	2990	2990	2875
421	20240306	123000	968093615	2995	2995	2995	2995	18
422	20240306	122900	968039705	2990	2990	2990	2990	100
423	20240306	122800	967740705	2990	2990	2990	2990	550
424	20240306	122700	966096205	2990	2995	2995	2990	723
425	20240306	122600	963934370	2990	2990	2990	2990	168
426	20240306	122500	963432050	2990	2990	2990	2990	0
427	20240306	122400	963432050	2990	2990	2990	2990	0
428	20240306	122300	963432050	2990	2990	2990	2990	45
429	20240306	122200	963297500	2995	2995	2995	2995	1
430	20240306	122100	963294505	2990	2990	2990	2990	177
431	20240306	122000	962765275	2990	2990	2990	2990	0
432	20240306	121900	962765275	2990	2990	2990	2990	214
433	20240306	121800	962125415	2990	2990	2990	2990	30
434	20240306	121700	962035715	2990	2990	2990	2990	150
435	20240306	121600	961587215	3005	3005	3005	3005	6
436	20240306	121500	961569185	3005	3005	3005	3005	0
437	20240306	121400	961569185	3005	2995	3005	2995	2
438	20240306	121300	961563185	2985	3010	3010	2985	3
439	20240306	121200	961554180	3010	2990	3010	2990	76
440	20240306	121100	961326760	2980	2990	2990	2980	325
441	20240306	121000	960357245	3000	2995	3000	2995	33
442	20240306	120900	960258320	2990	2990	2990	2990	1
443	20240306	120800	960255330	2995	2995	2995	2995	1
444	20240306	120700	960252335	2995	2995	2995	2995	104
445	20240306	120600	959940855	3015	3015	3015	3015	0
446	20240306	120500	959940855	3015	3015	3015	2995	8
447	20240306	120400	959916755	3010	2985	3010	2985	2386
448	20240306	120300	952739940	3000	2995	3000	2995	9
449	20240306	120200	952712975	2975	2985	2985	2975	1389
450	20240306	120100	948574355	2985	2985	2985	2985	160
451	20240306	120000	948096755	2995	2995	2995	2995	3
452	20240306	115900	948087770	3000	3000	3000	3000	1
453	20240306	115800	948084770	2995	2995	2995	2995	130
454	20240306	115700	947695420	3010	2995	3010	2995	1927
455	20240306	115600	941898925	2995	2980	2995	2980	19
456	20240306	115500	941842230	2980	2985	3005	2980	14064
457	20240306	115400	899616400	2985	2985	2985	2985	369
458	20240306	115300	898514935	2985	2995	2995	2985	4276
459	20240306	115200	885730030	2995	2995	2995	2995	681
460	20240306	115100	883690435	2995	3000	3000	2995	463
461	20240306	115000	882303745	2995	2995	2995	2995	2
462	20240306	114900	882297755	3000	3000	3000	3000	0
463	20240306	114800	882297755	3000	3000	3000	3000	0
464	20240306	114700	882297755	3000	3000	3000	3000	0
465	20240306	114600	882297755	3000	3000	3000	3000	2278
466	20240306	114500	875463755	3000	3000	3000	3000	10
467	20240306	114400	875433755	3005	3005	3005	3005	53
468	20240306	114300	875274490	3005	3005	3005	3005	197
469	20240306	114200	874682505	3010	3010	3010	3010	1045
470	20240306	114100	871537055	3010	3010	3010	3010	210
471	20240306	114000	870904955	3010	3010	3010	3010	3
472	20240306	113900	870895925	3010	3010	3010	3010	574
473	20240306	113800	869168185	3010	3010	3010	3010	100
474	20240306	113700	868867185	3010	3015	3015	3010	2711
475	20240306	113600	860694575	3015	3015	3015	3015	0
476	20240306	113500	860694575	3015	3010	3015	3010	312
477	20240306	113400	859755445	3005	3005	3005	3005	0
478	20240306	113300	859755445	3005	3005	3005	3005	1520
479	20240306	113200	855187845	3020	3020	3020	3020	30
480	20240306	113100	855097245	3020	3015	3020	3015	15
481	20240306	113000	855052010	3005	3005	3005	3005	1447
482	20240306	112900	850703775	3005	3015	3020	3005	3670
483	20240306	112800	839641600	3015	3005	3015	3005	1171
484	20240306	112700	836121175	3000	3000	3000	3000	919
485	20240306	112600	833364175	3005	3005	3010	2995	113
486	20240306	112500	833024615	2995	2995	2995	2995	1
487	20240306	112400	833021620	3010	3015	3015	2990	2880
488	20240306	112300	824390780	3015	3015	3015	3015	1
489	20240306	112200	824387765	2995	3000	3015	2995	2202
490	20240306	112100	817758925	3000	3000	3000	3000	3
491	20240306	112000	817749925	3000	3000	3000	3000	8
492	20240306	111900	817725925	3000	2995	3000	2990	1367
493	20240306	111800	813637685	2995	3000	3000	2995	1747
494	20240306	111700	808397770	3020	3020	3020	3010	35
495	20240306	111600	808292320	3010	3020	3020	3010	277
496	20240306	111500	807456150	3020	3020	3020	3020	0
497	20240306	111400	807456150	3020	3015	3020	3015	200
498	20240306	111300	806852155	3020	3020	3020	3010	306
499	20240306	111200	805928145	3015	3005	3015	3005	2620
500	20240306	111100	798030785	3000	3000	3000	3000	300
501	20240306	111000	797130785	2995	2995	2995	2995	0
502	20240306	110900	797130785	2995	2995	2995	2995	1
503	20240306	110800	797127790	3005	3005	3005	2995	1510
504	20240306	110700	792600380	3000	3000	3005	3000	931
505	20240306	110600	789807375	3000	3000	3000	3000	9
506	20240306	110500	789780375	3000	3010	3015	3000	106
507	20240306	110400	789461960	3015	3000	3015	2995	113
508	20240306	110300	789122745	3000	3010	3015	3000	1352
509	20240306	110200	785062210	3015	3015	3015	3015	0
510	20240306	110100	785062210	3015	3015	3015	3015	209
511	20240306	110000	784432075	3010	3010	3015	3010	209
512	20240306	105900	783802940	3020	3025	3040	3020	4051
513	20240306	105800	771501175	3030	3010	3030	3010	2611
514	20240306	105700	763612490	3020	3005	3020	3000	379
515	20240306	105600	762473555	3005	3020	3020	2995	2068
516	20240306	105500	756264535	3025	3015	3025	2995	1227
517	20240306	105400	752560345	2995	3010	3015	2995	1459
518	20240306	105300	748169525	3010	3000	3010	3000	211
519	20240306	105200	747535430	2995	3000	3000	2995	813
520	20240306	105100	745097930	2995	2980	2995	2980	160
521	20240306	105000	744620995	2995	2985	3000	2985	8317
522	20240306	104900	719698370	2985	2985	2985	2985	21
523	20240306	104800	719635685	2985	2975	2985	2975	220
524	20240306	104700	718980110	2980	2980	2980	2980	331
525	20240306	104600	717993730	2980	2980	2980	2980	0
526	20240306	104500	717993730	2980	2980	2980	2980	2185
527	20240306	104400	711482430	2980	2980	2980	2975	147
528	20240306	104300	711044915	2975	2950	2975	2950	2894
529	20240306	104200	702456170	2950	2950	2950	2950	91
530	20240306	104100	702187720	2950	2955	2955	2950	51
531	20240306	104000	702037265	2945	2945	2945	2945	0
532	20240306	103900	702037265	2945	2945	2945	2945	0
533	20240306	103800	702037265	2945	2945	2945	2945	7
534	20240306	103700	702016650	2955	2955	2955	2955	0
535	20240306	103600	702016650	2955	2955	2955	2955	0
536	20240306	103500	702016650	2955	2950	2955	2950	253
537	20240306	103400	701270195	2945	2965	2965	2945	1001
538	20240306	103300	698322230	2955	2965	2965	2945	399
539	20240306	103200	697143995	2950	2950	2950	2945	1406
540	20240306	103100	692999890	2965	2965	2965	2965	1188
541	20240306	103000	689477470	2955	2950	2955	2950	727
542	20240306	102900	687329280	2950	2945	2950	2945	2524
543	20240306	102800	679892980	2945	2955	2955	2945	1576
544	20240306	102700	675250680	2960	2955	2960	2955	1098
545	20240306	102600	672003590	2955	2960	2960	2955	804
546	20240306	102500	669625270	2965	2965	2965	2965	428
547	20240306	102400	668356250	2970	2970	2970	2970	100
548	20240306	102300	668059250	2970	2970	2970	2970	0
549	20240306	102200	668059250	2970	2955	2970	2955	248
550	20240306	102100	667323935	2965	2965	2965	2965	0
551	20240306	102000	667323935	2965	2965	2965	2965	107
552	20240306	101900	667006680	2955	2960	2965	2955	1586
553	20240306	101800	662311790	2955	2945	2955	2945	3501
554	20240306	101700	652000905	2935	2935	2935	2935	0
555	20240306	101600	652000905	2935	2945	2945	2935	570
556	20240306	101500	650327855	2945	2945	2945	2945	200
557	20240306	101400	649738855	2945	2945	2945	2945	0
558	20240306	101300	649738855	2945	2945	2945	2945	99
559	20240306	101200	649447300	2945	2930	2945	2930	600
560	20240306	101100	647680315	2945	2945	2945	2945	10
561	20240306	101000	647650865	2930	2935	2935	2930	2636
562	20240306	100900	639917800	2940	2940	2940	2940	209
563	20240306	100800	639303340	2940	2940	2940	2940	762
564	20240306	100700	637063060	2935	2935	2935	2935	9
565	20240306	100600	637036645	2935	2935	2935	2930	830
566	20240306	100500	634601595	2940	2935	2940	2935	20
567	20240306	100400	634542845	2940	2940	2940	2940	0
568	20240306	100300	634542845	2940	2940	2940	2940	128
569	20240306	100200	634166525	2940	2940	2940	2940	145
570	20240306	100100	633740225	2940	2940	2940	2940	0
571	20240306	100000	633740225	2940	2940	2940	2940	0
572	20240306	095900	633740225	2940	2935	2940	2930	511
573	20240306	095800	632242980	2930	2945	2945	2930	2470
574	20240306	095700	624992495	2940	2945	2945	2940	1385
575	20240306	095600	620913920	2940	2940	2940	2940	405
576	20240306	095500	619723220	2935	2935	2935	2935	0
577	20240306	095400	619723220	2935	2935	2935	2935	113
578	20240306	095300	619391565	2935	2935	2935	2935	1
579	20240306	095200	619388630	2930	2930	2930	2930	1
580	20240306	095100	619385700	2930	2930	2930	2930	1000
581	20240306	095000	616455700	2930	2930	2930	2930	876
582	20240306	094900	613889020	2935	2925	2935	2920	203
583	20240306	094800	613295635	2935	2935	2935	2935	1
584	20240306	094700	613292700	2925	2935	2935	2920	5211
585	20240306	094600	598054295	2935	2930	2935	2930	212
586	20240306	094500	597432485	2930	2930	2935	2930	820
587	20240306	094400	595029385	2930	2930	2930	2930	20
588	20240306	094300	594970785	2935	2940	2940	2935	566
589	20240306	094200	593309525	2940	2940	2940	2940	0
590	20240306	094100	593309525	2940	2935	2940	2935	1055
591	20240306	094000	590213085	2935	2935	2940	2935	132
592	20240306	093900	589825610	2940	2930	2940	2925	251
593	20240306	093800	589090135	2930	2930	2930	2930	141
594	20240306	093700	588677005	2930	2935	2935	2930	416
595	20240306	093600	587457800	2940	2930	2940	2930	1352
596	20240306	093500	583495530	2930	2940	2940	2930	2236
597	20240306	093400	576940050	2930	2940	2940	2930	11
598	20240306	093300	576907720	2935	2945	2945	2935	197
599	20240306	093200	576328855	2960	2925	2960	2915	3919
600	20240306	093100	564836020	2925	2930	2930	2925	2310
601	20240306	093000	558074520	2930	2930	2940	2930	1951
602	20240306	092900	552356020	2935	2940	2940	2935	3701
603	20240306	092800	541492025	2955	2935	2955	2935	247
604	20240306	092700	540767060	2935	2935	2935	2935	80
605	20240306	092600	540532260	2935	2950	2960	2935	936
606	20240306	092500	537782360	2950	2935	2950	2935	2644
607	20240306	092400	530011720	2935	2935	2935	2935	426
608	20240306	092300	528761410	2935	2940	2950	2935	461
609	20240306	092200	527407125	2940	2940	2940	2940	711
610	20240306	092100	525316785	2950	2950	2950	2940	19
611	20240306	092000	525260895	2950	2930	2950	2930	577
612	20240306	091900	523566240	2950	2925	2950	2925	548
613	20240306	091800	521963240	2925	2930	2935	2925	4557
614	20240306	091700	508623010	2945	2935	2945	2925	3577
615	20240306	091600	498131990	2930	2960	2970	2930	3571
616	20240306	091500	487625560	2960	2960	2960	2960	1612
617	20240306	091400	482854040	2950	2930	2970	2925	4574
618	20240306	091300	469369920	2925	2955	2955	2925	6593
619	20240306	091200	449985875	2955	2960	2960	2955	2398
620	20240306	091100	442889530	2960	2975	2975	2960	2244
621	20240306	091000	436237255	2970	2975	2985	2970	8454
622	20240306	090900	411116345	2975	2985	2985	2975	7292
623	20240306	090800	389409505	2985	3010	3015	2985	10412
624	20240306	090700	358252890	3005	3015	3015	3000	4000
625	20240306	090600	346207700	3015	3010	3020	3000	4611
626	20240306	090500	332331105	3010	3015	3045	3000	9235
627	20240306	090400	304504830	3015	3010	3015	3000	2789
628	20240306	090300	296111245	3010	3000	3020	2985	3349
629	20240306	090200	286082015	2990	3060	3075	2990	36209
630	20240306	090100	176261730	3075	3025	3090	3015	27761
631	20240306	090000	91299735	3025	3025	3050	3010	30050