KissMeData/053280/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	193300	337826260	4980	4980	4980	4980	250
3	20240305	193200	337826260	4980	4980	4980	4980	0
4	20240305	193100	337826260	4980	4980	4980	4980	0
5	20240305	193000	337826260	4980	4980	4980	4980	0
6	20240305	192900	337826260	4980	4980	4980	4980	0
7	20240305	192800	337826260	4980	4980	4980	4980	0
8	20240305	192700	337826260	4980	4980	4980	4980	0
9	20240305	192600	337826260	4980	4980	4980	4980	0
10	20240305	192500	337826260	4980	4980	4980	4980	0
11	20240305	192400	337826260	4980	4980	4980	4980	0
12	20240305	192300	337826260	4980	4980	4980	4980	0
13	20240305	192200	337826260	4980	4980	4980	4980	0
14	20240305	192100	337826260	4980	4980	4980	4980	0
15	20240305	192000	337826260	4980	4980	4980	4980	0
16	20240305	191900	337826260	4980	4980	4980	4980	0
17	20240305	191800	337826260	4980	4980	4980	4980	0
18	20240305	191700	337826260	4980	4980	4980	4980	0
19	20240305	191600	337826260	4980	4980	4980	4980	0
20	20240305	191500	337826260	4980	4980	4980	4980	0
21	20240305	191400	337826260	4980	4980	4980	4980	0
22	20240305	191300	337826260	4980	4980	4980	4980	0
23	20240305	191200	337826260	4980	4980	4980	4980	0
24	20240305	191100	337826260	4980	4980	4980	4980	0
25	20240305	191000	337826260	4980	4980	4980	4980	0
26	20240305	190900	337826260	4980	4980	4980	4980	0
27	20240305	190800	337826260	4980	4980	4980	4980	0
28	20240305	190700	337826260	4980	4980	4980	4980	0
29	20240305	190600	337826260	4980	4980	4980	4980	0
30	20240305	190500	337826260	4980	4980	4980	4980	0
31	20240305	190400	337826260	4980	4980	4980	4980	0
32	20240305	190300	337826260	4980	4980	4980	4980	250
33	20240305	190200	337826260	4980	4980	4980	4980	0
34	20240305	190100	337826260	4980	4980	4980	4980	0
35	20240305	190000	337826260	4980	4980	4980	4980	0
36	20240305	185900	337826260	4980	4980	4980	4980	0
37	20240305	185800	337826260	4980	4980	4980	4980	0
38	20240305	185700	337826260	4980	4980	4980	4980	0
39	20240305	185600	337826260	4980	4980	4980	4980	0
40	20240305	185500	337826260	4980	4980	4980	4980	0
41	20240305	185400	337826260	4980	4980	4980	4980	0
42	20240305	185300	337826260	4980	4980	4980	4980	0
43	20240305	185200	337826260	4980	4980	4980	4980	0
44	20240305	185100	337826260	4980	4980	4980	4980	0
45	20240305	185000	337826260	4980	4980	4980	4980	0
46	20240305	184900	337826260	4980	4980	4980	4980	0
47	20240305	184800	337826260	4980	4980	4980	4980	0
48	20240305	184700	337826260	4980	4980	4980	4980	0
49	20240305	184600	337826260	4980	4980	4980	4980	0
50	20240305	184500	337826260	4980	4980	4980	4980	0
51	20240305	184400	337826260	4980	4980	4980	4980	0
52	20240305	184300	337826260	4980	4980	4980	4980	0
53	20240305	184200	337826260	4980	4980	4980	4980	0
54	20240305	184100	337826260	4980	4980	4980	4980	0
55	20240305	184000	337826260	4980	4980	4980	4980	0
56	20240305	183900	337826260	4980	4980	4980	4980	0
57	20240305	183800	337826260	4980	4980	4980	4980	0
58	20240305	183700	337826260	4980	4980	4980	4980	0
59	20240305	183600	337826260	4980	4980	4980	4980	0
60	20240305	183500	337826260	4980	4980	4980	4980	0
61	20240305	183400	337826260	4980	4980	4980	4980	0
62	20240305	183300	337826260	4980	4980	4980	4980	250
63	20240305	183200	337826260	4980	4980	4980	4980	0
64	20240305	183100	337826260	4980	4980	4980	4980	0
65	20240305	183000	337826260	4980	4980	4980	4980	0
66	20240305	182900	337826260	4980	4980	4980	4980	0
67	20240305	182800	337826260	4980	4980	4980	4980	0
68	20240305	182700	337826260	4980	4980	4980	4980	0
69	20240305	182600	337826260	4980	4980	4980	4980	0
70	20240305	182500	337826260	4980	4980	4980	4980	0
71	20240305	182400	337826260	4980	4980	4980	4980	0
72	20240305	182300	337826260	4980	4980	4980	4980	0
73	20240305	182200	337826260	4980	4980	4980	4980	0
74	20240305	182100	337826260	4980	4980	4980	4980	0
75	20240305	182000	337826260	4980	4980	4980	4980	0
76	20240305	181900	337826260	4980	4980	4980	4980	0
77	20240305	181800	337826260	4980	4980	4980	4980	0
78	20240305	181700	337826260	4980	4980	4980	4980	0
79	20240305	181600	337826260	4980	4980	4980	4980	0
80	20240305	181500	337826260	4980	4980	4980	4980	0
81	20240305	181400	337826260	4980	4980	4980	4980	0
82	20240305	181300	337826260	4980	4980	4980	4980	0
83	20240305	181200	337826260	4980	4980	4980	4980	0
84	20240305	181100	337826260	4980	4980	4980	4980	0
85	20240305	181000	337826260	4980	4980	4980	4980	0
86	20240305	180900	337826260	4980	4980	4980	4980	0
87	20240305	180800	337826260	4980	4980	4980	4980	0
88	20240305	180700	337826260	4980	4980	4980	4980	0
89	20240305	180600	337826260	4980	4980	4980	4980	0
90	20240305	180500	337826260	4980	4980	4980	4980	0
91	20240305	180400	337826260	4980	4980	4980	4980	0
92	20240305	180300	337826260	4980	4980	4980	4980	250
93	20240305	180200	337826260	4980	4980	4980	4980	0
94	20240305	180100	337826260	4980	4980	4980	4980	0
95	20240305	180000	337826260	4980	4980	4980	4980	0
96	20240305	175900	337826260	4980	4980	4980	4980	0
97	20240305	175800	337826260	4980	4980	4980	4980	0
98	20240305	175700	337826260	4980	4980	4980	4980	0
99	20240305	175600	337826260	4980	4980	4980	4980	0
100	20240305	175500	337826260	4980	4980	4980	4980	0
101	20240305	175400	337826260	4980	4980	4980	4980	0
102	20240305	175300	337826260	4980	4980	4980	4980	0
103	20240305	175200	337826260	4980	4980	4980	4980	0
104	20240305	175100	337826260	4980	4980	4980	4980	0
105	20240305	175000	337826260	4980	4980	4980	4980	0
106	20240305	174900	337826260	4980	4980	4980	4980	0
107	20240305	174800	337826260	4980	4980	4980	4980	0
108	20240305	174700	337826260	4980	4980	4980	4980	0
109	20240305	174600	337826260	4980	4980	4980	4980	0
110	20240305	174500	337826260	4980	4980	4980	4980	0
111	20240305	174400	337826260	4980	4980	4980	4980	0
112	20240305	174300	337826260	4980	4980	4980	4980	0
113	20240305	174200	337826260	4980	4980	4980	4980	0
114	20240305	174100	337826260	4980	4980	4980	4980	0
115	20240305	174000	337826260	4980	4980	4980	4980	0
116	20240305	173900	337826260	4980	4980	4980	4980	0
117	20240305	173800	337826260	4980	4980	4980	4980	0
118	20240305	173700	337826260	4980	4980	4980	4980	0
119	20240305	173600	337826260	4980	4980	4980	4980	0
120	20240305	173500	337826260	4980	4980	4980	4980	0
121	20240305	173400	337826260	4980	4980	4980	4980	0
122	20240305	173300	337826260	4980	4980	4980	4980	250
123	20240305	173200	337826260	4980	4980	4980	4980	0
124	20240305	173100	337826260	4980	4980	4980	4980	0
125	20240305	173000	337826260	4980	4980	4980	4980	0
126	20240305	172900	337826260	4980	4980	4980	4980	0
127	20240305	172800	337826260	4980	4980	4980	4980	0
128	20240305	172700	337826260	4980	4980	4980	4980	0
129	20240305	172600	337826260	4980	4980	4980	4980	0
130	20240305	172500	337826260	4980	4980	4980	4980	0
131	20240305	172400	337826260	4980	4980	4980	4980	0
132	20240305	172300	337826260	4980	4980	4980	4980	0
133	20240305	172200	337826260	4980	4980	4980	4980	0
134	20240305	172100	337826260	4980	4980	4980	4980	0
135	20240305	172000	337826260	4980	4980	4980	4980	0
136	20240305	171900	337826260	4980	4980	4980	4980	0
137	20240305	171800	337826260	4980	4980	4980	4980	0
138	20240305	171700	337826260	4980	4980	4980	4980	0
139	20240305	171600	337826260	4980	4980	4980	4980	0
140	20240305	171500	337826260	4980	4980	4980	4980	0
141	20240305	171400	337826260	4980	4980	4980	4980	0
142	20240305	171300	337826260	4980	4980	4980	4980	0
143	20240305	171200	337826260	4980	4980	4980	4980	0
144	20240305	171100	337826260	4980	4980	4980	4980	0
145	20240305	171000	337826260	4980	4980	4980	4980	0
146	20240305	170900	337826260	4980	4980	4980	4980	0
147	20240305	170800	337826260	4980	4980	4980	4980	0
148	20240305	170700	337826260	4980	4980	4980	4980	0
149	20240305	170600	337826260	4980	4980	4980	4980	0
150	20240305	170500	337826260	4980	4980	4980	4980	0
151	20240305	170400	337826260	4980	4980	4980	4980	0
152	20240305	170300	337826260	4980	4980	4980	4980	250
153	20240305	170200	337826260	4980	4980	4980	4980	0
154	20240305	170100	337826260	4980	4980	4980	4980	0
155	20240305	170000	337826260	4980	4980	4980	4980	0
156	20240305	165900	337826260	4980	4980	4980	4980	0
157	20240305	165800	337826260	4980	4980	4980	4980	0
158	20240305	165700	337826260	4980	4980	4980	4980	0
159	20240305	165600	337826260	4980	4980	4980	4980	0
160	20240305	165500	337826260	4980	4980	4980	4980	0
161	20240305	165400	337826260	4980	4980	4980	4980	0
162	20240305	165300	337826260	4980	4980	4980	4980	0
163	20240305	165200	337826260	4980	4980	4980	4980	0
164	20240305	165100	337826260	4980	4980	4980	4980	0
165	20240305	165000	337826260	4980	4980	4980	4980	0
166	20240305	164900	337826260	4980	4980	4980	4980	0
167	20240305	164800	337826260	4980	4980	4980	4980	0
168	20240305	164700	337826260	4980	4980	4980	4980	0
169	20240305	164600	337826260	4980	4980	4980	4980	0
170	20240305	164500	337826260	4980	4980	4980	4980	0
171	20240305	164400	337826260	4980	4980	4980	4980	0
172	20240305	164300	337826260	4980	4980	4980	4980	0
173	20240305	164200	337826260	4980	4980	4980	4980	0
174	20240305	164100	337826260	4980	4980	4980	4980	0
175	20240305	164000	337826260	4980	4980	4980	4980	0
176	20240305	163900	337826260	4980	4980	4980	4980	0
177	20240305	163800	337826260	4980	4980	4980	4980	0
178	20240305	163700	337826260	4980	4980	4980	4980	0
179	20240305	163600	337826260	4980	4980	4980	4980	0
180	20240305	163500	337826260	4980	4980	4980	4980	0
181	20240305	163400	337826260	4980	4980	4980	4980	0
182	20240305	163300	337826260	4980	4980	4980	4980	250
183	20240305	163200	337826260	4980	4980	4980	4980	0
184	20240305	163100	337826260	4980	4980	4980	4980	0
185	20240305	163000	337826260	4980	4980	4980	4980	0
186	20240305	162900	337826260	4980	4980	4980	4980	0
187	20240305	162800	337826260	4980	4980	4980	4980	0
188	20240305	162700	337826260	4980	4980	4980	4980	0
189	20240305	162600	337826260	4980	4980	4980	4980	0
190	20240305	162500	337826260	4980	4980	4980	4980	0
191	20240305	162400	337826260	4980	4980	4980	4980	0
192	20240305	162300	337826260	4980	4980	4980	4980	0
193	20240305	162200	337826260	4980	4980	4980	4980	0
194	20240305	162100	337826260	4980	4980	4980	4980	0
195	20240305	162000	337826260	4980	4980	4980	4980	0
196	20240305	161900	337826260	4980	4980	4980	4980	0
197	20240305	161800	337826260	4980	4980	4980	4980	0
198	20240305	161700	337826260	4980	4980	4980	4980	0
199	20240305	161600	337826260	4980	4980	4980	4980	0
200	20240305	161500	337826260	4980	4980	4980	4980	0
201	20240305	161400	337826260	4980	4980	4980	4980	0
202	20240305	161300	337826260	4980	4980	4980	4980	0
203	20240305	161200	337826260	4980	4980	4980	4980	0
204	20240305	161100	337826260	4980	4980	4980	4980	0
205	20240305	161000	337826260	4980	4980	4980	4980	0
206	20240305	160900	337826260	4980	4980	4980	4980	0
207	20240305	160800	337826260	4980	4980	4980	4980	0
208	20240305	160700	337826260	4980	4980	4980	4980	0
209	20240305	160600	337826260	4980	4980	4980	4980	0
210	20240305	160500	337826260	4980	4980	4980	4980	0
211	20240305	160400	337826260	4980	4980	4980	4980	0
212	20240305	160300	337826260	4980	4980	4980	4980	250
213	20240305	160200	337826260	4980	4980	4980	4980	0
214	20240305	160100	337826260	4980	4980	4980	4980	0
215	20240305	160000	337826260	4980	4980	4980	4980	0
216	20240305	155900	337826260	4980	4980	4980	4980	0
217	20240305	155800	337826260	4980	4980	4980	4980	0
218	20240305	155700	337826260	4980	4980	4980	4980	0
219	20240305	155600	337826260	4980	4980	4980	4980	0
220	20240305	155500	337826260	4980	4980	4980	4980	0
221	20240305	155400	337826260	4980	4980	4980	4980	0
222	20240305	155300	337826260	4980	4980	4980	4980	0
223	20240305	155200	337826260	4980	4980	4980	4980	0
224	20240305	155100	337826260	4980	4980	4980	4980	0
225	20240305	155000	337826260	4980	4980	4980	4980	0
226	20240305	154900	337826260	4980	4980	4980	4980	0
227	20240305	154800	337826260	4980	4980	4980	4980	0
228	20240305	154700	337826260	4980	4980	4980	4980	0
229	20240305	154600	337826260	4980	4980	4980	4980	0
230	20240305	154500	337826260	4980	4980	4980	4980	0
231	20240305	154400	337826260	4980	4980	4980	4980	0
232	20240305	154300	337826260	4980	4980	4980	4980	0
233	20240305	154200	337826260	4980	4980	4980	4980	0
234	20240305	154100	337826260	4980	4980	4980	4980	0
235	20240305	154000	337826260	4980	4980	4980	4980	0
236	20240305	153900	337826260	4980	4980	4980	4980	0
237	20240305	153800	337826260	4980	4980	4980	4980	0
238	20240305	153700	337826260	4980	4980	4980	4980	0
239	20240305	153600	337826260	4980	4980	4980	4980	0
240	20240305	153500	337826260	4980	4980	4980	4980	0
241	20240305	153400	337826260	4980	4980	4980	4980	0
242	20240305	153300	337826260	4980	4980	4980	4980	250
243	20240305	153200	337826260	4980	4980	4980	4980	0
244	20240305	153100	337826260	4980	4980	4980	4980	0
245	20240305	153000	337826260	4980	4980	4980	4980	250
246	20240305	152900	336581260	4980	4980	4980	4980	0
247	20240305	152800	336581260	4980	4980	4980	4980	0
248	20240305	152700	336581260	4980	4980	4980	4980	0
249	20240305	152600	336581260	4980	4980	4980	4980	0
250	20240305	152500	336581260	4980	4980	4980	4980	0
251	20240305	152400	336581260	4980	4980	4980	4980	0
252	20240305	152300	336581260	4980	4980	4980	4980	0
253	20240305	152200	336581260	4980	4980	4980	4980	0
254	20240305	152100	336581260	4980	4980	4980	4980	0
255	20240305	152000	336581260	4980	4980	4980	4980	0
256	20240305	151900	336581260	4980	4980	4980	4955	2221
257	20240305	151800	325570405	4965	4970	4970	4965	407
258	20240305	151700	323549400	4980	4980	4980	4980	0
259	20240305	151600	323549400	4980	4980	4980	4980	14
260	20240305	151500	323479680	4965	4970	4970	4965	220
261	20240305	151400	322387375	4965	4965	4965	4965	500
262	20240305	151300	319904875	4985	4985	4985	4985	0
263	20240305	151200	319904875	4985	4985	4985	4985	0
264	20240305	151100	319904875	4985	4980	4985	4980	412
265	20240305	151000	317853100	4980	4970	4980	4965	2927
266	20240305	150900	303310515	4985	4985	4985	4985	6
267	20240305	150800	303280605	4985	4970	4985	4970	600
268	20240305	150700	300298560	4980	4980	4980	4980	0
269	20240305	150600	300298560	4980	4980	4980	4980	0
270	20240305	150500	300298560	4980	4980	4980	4980	401
271	20240305	150400	298301580	4980	4980	4980	4980	2
272	20240305	150300	298291620	4985	4985	4985	4985	0
273	20240305	150200	298291620	4985	4985	4985	4985	0
274	20240305	150100	298291620	4985	4985	4985	4985	20
275	20240305	150000	298191920	4985	4985	4985	4985	100
276	20240305	145900	297693420	4985	4985	4985	4985	0
277	20240305	145800	297693420	4985	4985	4985	4985	50
278	20240305	145700	297444170	4985	4975	4985	4975	2011
279	20240305	145600	287432335	4970	4970	4970	4970	1
280	20240305	145500	287427365	4975	4975	4975	4975	0
281	20240305	145400	287427365	4975	4975	4975	4975	0
282	20240305	145300	287427365	4975	4975	4975	4975	0
283	20240305	145200	287427365	4975	4975	4975	4975	10
284	20240305	145100	287377615	4980	4980	4980	4980	0
285	20240305	145000	287377615	4980	4980	4980	4965	221
286	20240305	144900	286278835	4980	4980	4980	4980	0
287	20240305	144800	286278835	4980	4980	4980	4980	1
288	20240305	144700	286273855	4965	4965	4965	4965	0
289	20240305	144600	286273855	4965	4965	4965	4965	2
290	20240305	144500	286263925	4965	4965	4965	4965	21
291	20240305	144400	286159660	4960	4960	4960	4960	0
292	20240305	144300	286159660	4960	4960	4960	4960	0
293	20240305	144200	286159660	4960	4960	4960	4960	0
294	20240305	144100	286159660	4960	4980	4980	4960	203
295	20240305	144000	285152700	4980	4980	4980	4980	1
296	20240305	143900	285147720	4960	4965	4965	4960	102
297	20240305	143800	284641300	4960	4960	4960	4960	50
298	20240305	143700	284393300	4960	4960	4960	4960	0
299	20240305	143600	284393300	4960	4960	4960	4960	3
300	20240305	143500	284378420	4980	4980	4980	4980	0
301	20240305	143400	284378420	4980	4980	4980	4980	0
302	20240305	143300	284378420	4980	4980	4980	4980	0
303	20240305	143200	284378420	4980	4980	4980	4980	0
304	20240305	143100	284378420	4980	4980	4980	4980	0
305	20240305	143000	284378420	4980	4980	4980	4980	0
306	20240305	142900	284378420	4980	4980	4980	4980	1
307	20240305	142800	284373440	4970	4970	4970	4970	0
308	20240305	142700	284373440	4970	4970	4970	4970	0
309	20240305	142600	284373440	4970	4970	4970	4970	0
310	20240305	142500	284373440	4970	4970	4970	4970	0
311	20240305	142400	284373440	4970	4970	4970	4970	251
312	20240305	142300	283125970	4975	4975	4975	4975	0
313	20240305	142200	283125970	4975	4975	4975	4975	0
314	20240305	142100	283125970	4975	4975	4975	4975	0
315	20240305	142000	283125970	4975	4975	4975	4975	0
316	20240305	141900	283125970	4975	4975	4975	4975	0
317	20240305	141800	283125970	4975	4975	4975	4975	5075
318	20240305	141700	257877845	4985	4985	4985	4985	0
319	20240305	141600	257877845	4985	4985	4985	4985	0
320	20240305	141500	257877845	4985	4980	4985	4980	113
321	20240305	141400	257314835	4980	4980	4980	4980	1
322	20240305	141300	257309855	4980	4980	4980	4980	50
323	20240305	141200	257060855	4975	4975	4975	4975	29
324	20240305	141100	256916580	4975	4975	4975	4975	1
325	20240305	141000	256911605	4975	4975	4975	4975	0
326	20240305	140900	256911605	4975	4975	4975	4975	0
327	20240305	140800	256911605	4975	4975	4975	4975	0
328	20240305	140700	256911605	4975	4980	4980	4975	50
329	20240305	140600	256662610	4970	4965	4970	4965	885
330	20240305	140500	252266740	4965	4960	4965	4955	49
331	20240305	140400	252023825	4960	4960	4960	4960	0
332	20240305	140300	252023825	4960	4960	4960	4960	405
333	20240305	140200	250015025	4960	4960	4960	4960	5
334	20240305	140100	249990225	4955	4955	4955	4955	0
335	20240305	140000	249990225	4955	4960	4965	4955	122
336	20240305	135900	249385530	4960	4960	4960	4960	100
337	20240305	135800	248889530	4960	4960	4960	4960	42
338	20240305	135700	248681210	4955	4955	4955	4955	200
339	20240305	135600	247690210	4950	4950	4950	4950	0
340	20240305	135500	247690210	4950	4950	4950	4950	0
341	20240305	135400	247690210	4950	4950	4950	4950	1
342	20240305	135300	247685260	4960	4960	4960	4960	40
343	20240305	135200	247486860	4950	4950	4950	4950	27
344	20240305	135100	247353210	4950	4950	4950	4950	0
345	20240305	135000	247353210	4950	4960	4960	4950	3308
346	20240305	134900	230969125	4965	4965	4965	4965	0
347	20240305	134800	230969125	4965	4965	4965	4965	129
348	20240305	134700	230328640	4965	4965	4965	4965	0
349	20240305	134600	230328640	4965	4965	4965	4965	0
350	20240305	134500	230328640	4965	4970	4970	4965	357
351	20240305	134400	228555405	4965	4965	4965	4965	70
352	20240305	134300	228207855	4965	4965	4965	4965	0
353	20240305	134200	228207855	4965	4965	4965	4965	1
354	20240305	134100	228202890	4970	4970	4970	4970	0
355	20240305	134000	228202890	4970	4970	4970	4970	0
356	20240305	133900	228202890	4970	4970	4970	4970	0
357	20240305	133800	228202890	4970	4970	4970	4970	0
358	20240305	133700	228202890	4970	4970	4970	4970	1
359	20240305	133600	228197920	4965	4965	4965	4965	0
360	20240305	133500	228197920	4965	4965	4965	4965	1
361	20240305	133400	228192955	4960	4960	4960	4960	0
362	20240305	133300	228192955	4960	4960	4960	4960	0
363	20240305	133200	228192955	4960	4960	4960	4960	71
364	20240305	133100	227840795	4970	4970	4970	4970	0
365	20240305	133000	227840795	4970	4960	4970	4960	483
366	20240305	132900	225442445	4965	4965	4965	4965	1
367	20240305	132800	225437480	4960	4960	4960	4960	0
368	20240305	132700	225437480	4960	4960	4960	4960	0
369	20240305	132600	225437480	4960	4960	4960	4960	0
370	20240305	132500	225437480	4960	4960	4960	4960	0
371	20240305	132400	225437480	4960	4960	4960	4960	0
372	20240305	132300	225437480	4960	4960	4960	4960	0
373	20240305	132200	225437480	4960	4960	4960	4960	0
374	20240305	132100	225437480	4960	4960	4960	4960	0
375	20240305	132000	225437480	4960	4960	4960	4960	0
376	20240305	131900	225437480	4960	4960	4960	4960	0
377	20240305	131800	225437480	4960	4960	4960	4960	0
378	20240305	131700	225437480	4960	4960	4960	4960	1501
379	20240305	131600	217992520	4960	4960	4960	4960	0
380	20240305	131500	217992520	4960	4960	4960	4960	0
381	20240305	131400	217992520	4960	4960	4960	4960	0
382	20240305	131300	217992520	4960	4960	4960	4960	0
383	20240305	131200	217992520	4960	4960	4960	4960	0
384	20240305	131100	217992520	4960	4960	4960	4960	1
385	20240305	131000	217987560	4950	4950	4950	4950	0
386	20240305	130900	217987560	4950	4950	4950	4950	0
387	20240305	130800	217987560	4950	4950	4950	4950	197
388	20240305	130700	217012410	4955	4955	4955	4955	260
389	20240305	130600	215724110	4965	4965	4965	4965	0
390	20240305	130500	215724110	4965	4965	4965	4965	202
391	20240305	130400	214721180	4965	4965	4965	4965	0
392	20240305	130300	214721180	4965	4965	4965	4965	0
393	20240305	130200	214721180	4965	4965	4965	4965	1
394	20240305	130100	214716215	4960	4960	4960	4960	371
395	20240305	130000	212876055	4960	4960	4960	4960	0
396	20240305	125900	212876055	4960	4960	4960	4960	0
397	20240305	125800	212876055	4960	4960	4960	4960	0
398	20240305	125700	212876055	4960	4960	4960	4960	862
399	20240305	125600	208600535	4960	4960	4960	4960	20
400	20240305	125500	208501335	4960	4960	4960	4960	0
401	20240305	125400	208501335	4960	4960	4960	4960	10
402	20240305	125300	208451735	4965	4965	4965	4965	0
403	20240305	125200	208451735	4965	4965	4965	4965	0
404	20240305	125100	208451735	4965	4965	4965	4965	8
405	20240305	125000	208412015	4965	4965	4965	4965	598
406	20240305	124900	205442945	4960	4960	4960	4960	341
407	20240305	124800	203751585	4955	4955	4955	4955	0
408	20240305	124700	203751585	4955	4955	4955	4955	172
409	20240305	124600	202899325	4960	4960	4960	4960	30
410	20240305	124500	202750525	4965	4965	4965	4965	1
411	20240305	124400	202745560	4960	4960	4960	4960	3
412	20240305	124300	202730680	4965	4965	4965	4965	100
413	20240305	124200	202234180	4965	4965	4965	4965	1
414	20240305	124100	202229215	4965	4965	4965	4965	0
415	20240305	124000	202229215	4965	4965	4965	4965	1
416	20240305	123900	202224250	4960	4960	4960	4960	0
417	20240305	123800	202224250	4960	4960	4960	4960	2
418	20240305	123700	202214330	4960	4960	4960	4960	0
419	20240305	123600	202214330	4960	4960	4960	4960	1600
420	20240305	123500	194278330	4960	4960	4960	4960	1
421	20240305	123400	194273370	4950	4955	4955	4950	110
422	20240305	123300	193728860	4955	4955	4955	4955	100
423	20240305	123200	193233360	4960	4950	4960	4950	894
424	20240305	123100	188803060	4950	4955	4955	4950	179
425	20240305	123000	187917005	4955	4955	4955	4955	218
426	20240305	122900	186836815	4960	4960	4960	4960	0
427	20240305	122800	186836815	4960	4960	4960	4960	20
428	20240305	122700	186737615	4960	4960	4960	4960	4
429	20240305	122600	186717775	4960	4960	4960	4960	0
430	20240305	122500	186717775	4960	4960	4960	4960	0
431	20240305	122400	186717775	4960	4960	4960	4960	120
432	20240305	122300	186122575	4960	4960	4960	4960	0
433	20240305	122200	186122575	4960	4955	4960	4955	60
434	20240305	122100	185825175	4955	4955	4955	4955	234
435	20240305	122000	184665705	4960	4960	4960	4960	0
436	20240305	121900	184665705	4960	4960	4960	4960	0
437	20240305	121800	184665705	4960	4960	4960	4960	0
438	20240305	121700	184665705	4960	4960	4960	4960	0
439	20240305	121600	184665705	4960	4960	4960	4960	0
440	20240305	121500	184665705	4960	4960	4960	4960	2
441	20240305	121400	184655785	4960	4965	4965	4960	110
442	20240305	121300	184109685	4965	4965	4965	4965	0
443	20240305	121200	184109685	4965	4965	4965	4965	0
444	20240305	121100	184109685	4965	4965	4965	4965	0
445	20240305	121000	184109685	4965	4965	4965	4965	0
446	20240305	120900	184109685	4965	4965	4965	4965	0
447	20240305	120800	184109685	4965	4965	4965	4965	393
448	20240305	120700	182158440	4965	4965	4965	4965	0
449	20240305	120600	182158440	4965	4965	4965	4965	0
450	20240305	120500	182158440	4965	4965	4965	4965	0
451	20240305	120400	182158440	4965	4965	4965	4965	0
452	20240305	120300	182158440	4965	4965	4965	4965	0
453	20240305	120200	182158440	4965	4965	4965	4965	0
454	20240305	120100	182158440	4965	4965	4965	4965	0
455	20240305	120000	182158440	4965	4965	4965	4965	21
456	20240305	115900	182054175	4965	4965	4965	4965	60
457	20240305	115800	181756275	4965	4965	4965	4965	80
458	20240305	115700	181359075	4965	4955	4965	4955	260
459	20240305	115600	180070175	4955	4955	4955	4955	0
460	20240305	115500	180070175	4955	4955	4955	4955	1
461	20240305	115400	180065220	4955	4955	4955	4955	0
462	20240305	115300	180065220	4955	4955	4955	4955	0
463	20240305	115200	180065220	4955	4955	4955	4955	0
464	20240305	115100	180065220	4955	4955	4955	4955	20
465	20240305	115000	179966120	4955	4955	4955	4955	35
466	20240305	114900	179792695	4970	4970	4970	4970	0
467	20240305	114800	179792695	4970	4970	4970	4970	0
468	20240305	114700	179792695	4970	4970	4970	4970	1
469	20240305	114600	179787725	4955	4955	4955	4955	81
470	20240305	114500	179386370	4955	4955	4955	4955	0
471	20240305	114400	179386370	4955	4955	4955	4955	0
472	20240305	114300	179386370	4955	4955	4955	4955	202
473	20240305	114200	178385460	4955	4955	4955	4955	0
474	20240305	114100	178385460	4955	4955	4955	4955	0
475	20240305	114000	178385460	4955	4955	4955	4955	0
476	20240305	113900	178385460	4955	4955	4955	4955	0
477	20240305	113800	178385460	4955	4955	4955	4955	0
478	20240305	113700	178385460	4955	4955	4955	4955	0
479	20240305	113600	178385460	4955	4955	4955	4955	0
480	20240305	113500	178385460	4955	4955	4955	4955	0
481	20240305	113400	178385460	4955	4955	4955	4955	47
482	20240305	113300	178152575	4955	4955	4955	4955	0
483	20240305	113200	178152575	4955	4955	4955	4955	969
484	20240305	113100	173351180	4970	4970	4970	4970	100
485	20240305	113000	172854180	4955	4955	4955	4955	730
486	20240305	112900	169237030	4955	4955	4955	4955	340
487	20240305	112800	167552330	4955	4955	4955	4955	0
488	20240305	112700	167552330	4955	4955	4955	4955	487
489	20240305	112600	165139245	4955	4955	4955	4955	1089
490	20240305	112500	159743250	4960	4960	4960	4960	0
491	20240305	112400	159743250	4960	4960	4960	4960	0
492	20240305	112300	159743250	4960	4960	4960	4960	400
493	20240305	112200	157759250	4960	4960	4960	4960	1779
494	20240305	112100	148935410	4960	4965	4965	4960	109
495	20240305	112000	148394455	4965	4965	4965	4965	0
496	20240305	111900	148394455	4965	4965	4965	4965	1
497	20240305	111800	148389490	4965	4965	4965	4965	0
498	20240305	111700	148389490	4965	4965	4965	4965	0
499	20240305	111600	148389490	4965	4965	4965	4965	150
500	20240305	111500	147644740	4965	4965	4965	4965	3
501	20240305	111400	147629845	4965	4965	4965	4965	1
502	20240305	111300	147624880	4965	4965	4965	4965	25
503	20240305	111200	147500755	4965	4965	4965	4965	0
504	20240305	111100	147500755	4965	4980	4980	4965	630
505	20240305	111000	144371305	4970	4970	4970	4970	0
506	20240305	110900	144371305	4970	4970	4970	4970	0
507	20240305	110800	144371305	4970	4970	4970	4970	0
508	20240305	110700	144371305	4970	4970	4970	4970	1
509	20240305	110600	144366335	4970	4970	4970	4970	0
510	20240305	110500	144366335	4970	4970	4970	4970	310
511	20240305	110400	142825635	4970	4970	4970	4970	0
512	20240305	110300	142825635	4970	4970	4970	4970	0
513	20240305	110200	142825635	4970	4970	4970	4970	1
514	20240305	110100	142820665	4965	4970	4970	4965	202
515	20240305	110000	141817235	4980	4980	4980	4980	0
516	20240305	105900	141817235	4980	4980	4980	4980	0
517	20240305	105800	141817235	4980	4980	4980	4980	0
518	20240305	105700	141817235	4980	4980	4980	4980	0
519	20240305	105600	141817235	4980	4980	4980	4980	201
520	20240305	105500	140816255	4980	4980	4980	4980	0
521	20240305	105400	140816255	4980	4980	4980	4980	0
522	20240305	105300	140816255	4980	4980	4980	4980	0
523	20240305	105200	140816255	4980	4980	4980	4980	206
524	20240305	105100	139790375	4980	4980	4980	4980	0
525	20240305	105000	139790375	4980	4980	4980	4980	0
526	20240305	104900	139790375	4980	4980	4980	4980	0
527	20240305	104800	139790375	4980	4980	4980	4980	0
528	20240305	104700	139790375	4980	4980	4980	4980	501
529	20240305	104600	137295395	4980	4980	4980	4980	0
530	20240305	104500	137295395	4980	4980	4980	4980	0
531	20240305	104400	137295395	4980	4980	4980	4980	0
532	20240305	104300	137295395	4980	4980	4980	4980	0
533	20240305	104200	137295395	4980	4980	4980	4980	0
534	20240305	104100	137295395	4980	4980	4980	4980	0
535	20240305	104000	137295395	4980	4960	4980	4960	62
536	20240305	103900	136987715	4980	4980	4980	4980	500
537	20240305	103800	134497715	4980	4980	4980	4980	0
538	20240305	103700	134497715	4980	4980	4980	4980	1
539	20240305	103600	134492735	4980	4980	4980	4980	17
540	20240305	103500	134408075	4980	4980	4980	4980	2
541	20240305	103400	134398115	4980	4980	4980	4980	0
542	20240305	103300	134398115	4980	4980	4980	4980	0
543	20240305	103200	134398115	4980	4980	4980	4980	81
544	20240305	103100	133994735	4980	4980	4980	4980	1
545	20240305	103000	133989755	4960	4960	4960	4960	642
546	20240305	102900	130805435	4980	4980	4980	4980	9
547	20240305	102800	130760615	4955	4955	4955	4955	0
548	20240305	102700	130760615	4955	4965	4965	4955	2239
549	20240305	102600	119656465	4965	4965	4965	4965	300
550	20240305	102500	118166965	4965	4965	4965	4965	0
551	20240305	102400	118166965	4965	4965	4965	4965	44
552	20240305	102300	117948505	4965	4965	4965	4965	370
553	20240305	102200	116111455	4965	4965	4965	4965	0
554	20240305	102100	116111455	4965	4970	4970	4965	1484
555	20240305	102000	108736825	4990	4980	4990	4975	13
556	20240305	101900	108672130	4990	4990	4990	4975	9
557	20240305	101800	108627250	4970	4970	4970	4970	505
558	20240305	101700	106117400	4975	4970	4975	4970	590
559	20240305	101600	103185095	4970	4970	4970	4970	0
560	20240305	101500	103185095	4970	4970	4970	4970	883
561	20240305	101400	98796585	4990	4990	4990	4990	105
562	20240305	101300	98272635	4990	4990	4990	4990	1
563	20240305	101200	98267645	4965	4965	4965	4965	832
564	20240305	101100	94136765	4960	4980	4980	4960	5360
565	20240305	101000	67512090	4980	4990	4990	4980	61
566	20240305	100900	67208300	4980	4980	4980	4980	1
567	20240305	100800	67203320	4990	4990	4990	4990	142
568	20240305	100700	66494740	4990	4990	4990	4990	0
569	20240305	100600	66494740	4990	4990	4990	4990	0
570	20240305	100500	66494740	4990	4990	4990	4990	0
571	20240305	100400	66494740	4990	4990	4990	4990	0
572	20240305	100300	66494740	4990	4990	4990	4990	2
573	20240305	100200	66484760	4980	4980	4980	4980	0
574	20240305	100100	66484760	4980	4980	4980	4980	0
575	20240305	100000	66484760	4980	4980	4980	4980	114
576	20240305	095900	65917040	4985	4985	4985	4985	9
577	20240305	095800	65872175	4975	4975	4975	4975	0
578	20240305	095700	65872175	4975	4975	4975	4975	0
579	20240305	095600	65872175	4975	4975	4975	4975	0
580	20240305	095500	65872175	4975	4975	4975	4975	0
581	20240305	095400	65872175	4975	4975	4975	4975	0
582	20240305	095300	65872175	4975	4975	4975	4975	434
583	20240305	095200	63713025	4975	4975	4975	4975	150
584	20240305	095100	62966775	4990	4990	4990	4990	21
585	20240305	095000	62861985	4990	4990	4990	4990	0
586	20240305	094900	62861985	4990	4990	4990	4990	1
587	20240305	094800	62856995	4975	4975	4990	4975	276
588	20240305	094700	61483880	4990	4975	4990	4975	41
589	20240305	094600	61279890	4990	4980	4990	4980	132
590	20240305	094500	60622520	4990	4990	4990	4990	0
591	20240305	094400	60622520	4990	4985	4990	4985	261
592	20240305	094300	59321430	4990	4990	4990	4990	126
593	20240305	094200	58692690	4995	4995	4995	4995	14
594	20240305	094100	58622760	5010	5010	5010	5010	5
595	20240305	094000	58597710	4995	4995	4995	4995	1
596	20240305	093900	58592715	5010	5010	5010	5010	6
597	20240305	093800	58562655	5010	5000	5010	5000	162
598	20240305	093700	57752035	4980	4985	5000	4975	1856
599	20240305	093600	48508610	5000	4995	5000	4995	164
600	20240305	093500	47689425	4995	4995	4995	4995	1
601	20240305	093400	47684430	4990	4990	4990	4990	547
602	20240305	093300	44954900	4980	4980	4980	4980	243
603	20240305	093200	43744760	5010	5000	5010	5000	129
604	20240305	093100	43099750	5000	4980	5000	4980	41
605	20240305	093000	42895550	4980	4980	4980	4980	0
606	20240305	092900	42895550	4980	5000	5000	4980	253
607	20240305	092800	41634690	5000	4990	5000	4990	294
608	20240305	092700	40167620	4990	4990	4990	4990	837
609	20240305	092600	35990990	4990	4990	4990	4990	1
610	20240305	092500	35986000	4975	4990	4990	4975	173
611	20240305	092400	35125310	4980	4980	4980	4980	15
612	20240305	092300	35050610	4990	4990	4990	4990	3
613	20240305	092200	35035640	4990	4990	4990	4990	0
614	20240305	092100	35035640	4990	4990	4990	4990	51
615	20240305	092000	34781150	4975	4990	4990	4970	1185
616	20240305	091900	28888075	4975	4975	4975	4975	917
617	20240305	091800	24326000	4975	4975	4975	4975	0
618	20240305	091700	24326000	4975	4975	4975	4975	74
619	20240305	091600	23957850	4975	4975	4975	4970	174
620	20240305	091500	23093060	4970	4980	4980	4970	1689
621	20240305	091400	14691250	4990	4990	4990	4990	0
622	20240305	091300	14691250	4990	4990	4990	4985	207
623	20240305	091200	13658550	4990	5000	5000	4990	375
624	20240305	091100	11786550	5020	5020	5020	5020	0
625	20240305	091000	11786550	5020	5020	5020	5020	1
626	20240305	090900	11781530	5020	5000	5020	5000	5
627	20240305	090800	11756510	4990	4995	4995	4990	16
628	20240305	090700	11676665	4985	4985	4985	4985	1
629	20240305	090600	11671680	5020	5020	5020	4985	12
630	20240305	090500	11611755	4985	4985	4985	4985	12
631	20240305	090400	11551935	5020	5020	5020	5020	0
632	20240305	090300	11551935	5020	4985	5020	4985	865
633	20240305	090200	7238955	4985	4980	4985	4980	23
634	20240305	090100	7124410	4955	4980	4980	4955	200
635	20240305	090000	6133385	4955	4950	4960	4950	1239