KissMeData/001840/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	183500	263229225	2970	2970	2970	2970	1159
3	20240305	183400	263229225	2970	2970	2970	2970	0
4	20240305	183300	263229225	2970	2970	2970	2970	0
5	20240305	183200	263229225	2970	2970	2970	2970	0
6	20240305	183100	263229225	2970	2970	2970	2970	0
7	20240305	183000	263229225	2970	2970	2970	2970	0
8	20240305	182900	263229225	2970	2970	2970	2970	0
9	20240305	182800	263229225	2970	2970	2970	2970	0
10	20240305	182700	263229225	2970	2970	2970	2970	0
11	20240305	182600	263229225	2970	2970	2970	2970	0
12	20240305	182500	263229225	2970	2970	2970	2970	0
13	20240305	182400	263229225	2970	2970	2970	2970	0
14	20240305	182300	263229225	2970	2970	2970	2970	0
15	20240305	182200	263229225	2970	2970	2970	2970	0
16	20240305	182100	263229225	2970	2970	2970	2970	0
17	20240305	182000	263229225	2970	2970	2970	2970	0
18	20240305	181900	263229225	2970	2970	2970	2970	0
19	20240305	181800	263229225	2970	2970	2970	2970	0
20	20240305	181700	263229225	2970	2970	2970	2970	0
21	20240305	181600	263229225	2970	2970	2970	2970	0
22	20240305	181500	263229225	2970	2970	2970	2970	0
23	20240305	181400	263229225	2970	2970	2970	2970	0
24	20240305	181300	263229225	2970	2970	2970	2970	0
25	20240305	181200	263229225	2970	2970	2970	2970	0
26	20240305	181100	263229225	2970	2970	2970	2970	0
27	20240305	181000	263229225	2970	2970	2970	2970	0
28	20240305	180900	263229225	2970	2970	2970	2970	0
29	20240305	180800	263229225	2970	2970	2970	2970	0
30	20240305	180700	263229225	2970	2970	2970	2970	0
31	20240305	180600	263229225	2970	2970	2970	2970	0
32	20240305	180500	263229225	2970	2970	2970	2970	1159
33	20240305	180400	263229225	2970	2970	2970	2970	0
34	20240305	180300	263229225	2970	2970	2970	2970	0
35	20240305	180200	263229225	2970	2970	2970	2970	0
36	20240305	180100	263229225	2970	2970	2970	2970	0
37	20240305	180000	263229225	2970	2970	2970	2970	0
38	20240305	175900	263229225	2970	2970	2970	2970	0
39	20240305	175800	263229225	2970	2970	2970	2970	0
40	20240305	175700	263229225	2970	2970	2970	2970	0
41	20240305	175600	263229225	2970	2970	2970	2970	0
42	20240305	175500	263229225	2970	2970	2970	2970	0
43	20240305	175400	263229225	2970	2970	2970	2970	0
44	20240305	175300	263229225	2970	2970	2970	2970	0
45	20240305	175200	263229225	2970	2970	2970	2970	0
46	20240305	175100	263229225	2970	2970	2970	2970	0
47	20240305	175000	263229225	2970	2970	2970	2970	0
48	20240305	174900	263229225	2970	2970	2970	2970	0
49	20240305	174800	263229225	2970	2970	2970	2970	0
50	20240305	174700	263229225	2970	2970	2970	2970	0
51	20240305	174600	263229225	2970	2970	2970	2970	0
52	20240305	174500	263229225	2970	2970	2970	2970	0
53	20240305	174400	263229225	2970	2970	2970	2970	0
54	20240305	174300	263229225	2970	2970	2970	2970	0
55	20240305	174200	263229225	2970	2970	2970	2970	0
56	20240305	174100	263229225	2970	2970	2970	2970	0
57	20240305	174000	263229225	2970	2970	2970	2970	0
58	20240305	173900	263229225	2970	2970	2970	2970	0
59	20240305	173800	263229225	2970	2970	2970	2970	0
60	20240305	173700	263229225	2970	2970	2970	2970	0
61	20240305	173600	263229225	2970	2970	2970	2970	0
62	20240305	173500	263229225	2970	2970	2970	2970	1159
63	20240305	173400	263229225	2970	2970	2970	2970	0
64	20240305	173300	263229225	2970	2970	2970	2970	0
65	20240305	173200	263229225	2970	2970	2970	2970	0
66	20240305	173100	263229225	2970	2970	2970	2970	0
67	20240305	173000	263229225	2970	2970	2970	2970	0
68	20240305	172900	263229225	2970	2970	2970	2970	0
69	20240305	172800	263229225	2970	2970	2970	2970	0
70	20240305	172700	263229225	2970	2970	2970	2970	0
71	20240305	172600	263229225	2970	2970	2970	2970	0
72	20240305	172500	263229225	2970	2970	2970	2970	0
73	20240305	172400	263229225	2970	2970	2970	2970	0
74	20240305	172300	263229225	2970	2970	2970	2970	0
75	20240305	172200	263229225	2970	2970	2970	2970	0
76	20240305	172100	263229225	2970	2970	2970	2970	0
77	20240305	172000	263229225	2970	2970	2970	2970	0
78	20240305	171900	263229225	2970	2970	2970	2970	0
79	20240305	171800	263229225	2970	2970	2970	2970	0
80	20240305	171700	263229225	2970	2970	2970	2970	0
81	20240305	171600	263229225	2970	2970	2970	2970	0
82	20240305	171500	263229225	2970	2970	2970	2970	0
83	20240305	171400	263229225	2970	2970	2970	2970	0
84	20240305	171300	263229225	2970	2970	2970	2970	0
85	20240305	171200	263229225	2970	2970	2970	2970	0
86	20240305	171100	263229225	2970	2970	2970	2970	0
87	20240305	171000	263229225	2970	2970	2970	2970	0
88	20240305	170900	263229225	2970	2970	2970	2970	0
89	20240305	170800	263229225	2970	2970	2970	2970	0
90	20240305	170700	263229225	2970	2970	2970	2970	0
91	20240305	170600	263229225	2970	2970	2970	2970	0
92	20240305	170500	263229225	2970	2970	2970	2970	1159
93	20240305	170400	263229225	2970	2970	2970	2970	0
94	20240305	170300	263229225	2970	2970	2970	2970	0
95	20240305	170200	263229225	2970	2970	2970	2970	0
96	20240305	170100	263229225	2970	2970	2970	2970	0
97	20240305	170000	263229225	2970	2970	2970	2970	0
98	20240305	165900	263229225	2970	2970	2970	2970	0
99	20240305	165800	263229225	2970	2970	2970	2970	0
100	20240305	165700	263229225	2970	2970	2970	2970	0
101	20240305	165600	263229225	2970	2970	2970	2970	0
102	20240305	165500	263229225	2970	2970	2970	2970	0
103	20240305	165400	263229225	2970	2970	2970	2970	0
104	20240305	165300	263229225	2970	2970	2970	2970	0
105	20240305	165200	263229225	2970	2970	2970	2970	0
106	20240305	165100	263229225	2970	2970	2970	2970	0
107	20240305	165000	263229225	2970	2970	2970	2970	0
108	20240305	164900	263229225	2970	2970	2970	2970	0
109	20240305	164800	263229225	2970	2970	2970	2970	0
110	20240305	164700	263229225	2970	2970	2970	2970	0
111	20240305	164600	263229225	2970	2970	2970	2970	0
112	20240305	164500	263229225	2970	2970	2970	2970	0
113	20240305	164400	263229225	2970	2970	2970	2970	0
114	20240305	164300	263229225	2970	2970	2970	2970	0
115	20240305	164200	263229225	2970	2970	2970	2970	0
116	20240305	164100	263229225	2970	2970	2970	2970	0
117	20240305	164000	263229225	2970	2970	2970	2970	0
118	20240305	163900	263229225	2970	2970	2970	2970	0
119	20240305	163800	263229225	2970	2970	2970	2970	0
120	20240305	163700	263229225	2970	2970	2970	2970	0
121	20240305	163600	263229225	2970	2970	2970	2970	0
122	20240305	163500	263229225	2970	2970	2970	2970	1159
123	20240305	163400	263229225	2970	2970	2970	2970	0
124	20240305	163300	263229225	2970	2970	2970	2970	0
125	20240305	163200	263229225	2970	2970	2970	2970	0
126	20240305	163100	263229225	2970	2970	2970	2970	0
127	20240305	163000	263229225	2970	2970	2970	2970	0
128	20240305	162900	263229225	2970	2970	2970	2970	0
129	20240305	162800	263229225	2970	2970	2970	2970	0
130	20240305	162700	263229225	2970	2970	2970	2970	0
131	20240305	162600	263229225	2970	2970	2970	2970	0
132	20240305	162500	263229225	2970	2970	2970	2970	0
133	20240305	162400	263229225	2970	2970	2970	2970	0
134	20240305	162300	263229225	2970	2970	2970	2970	0
135	20240305	162200	263229225	2970	2970	2970	2970	0
136	20240305	162100	263229225	2970	2970	2970	2970	0
137	20240305	162000	263229225	2970	2970	2970	2970	0
138	20240305	161900	263229225	2970	2970	2970	2970	0
139	20240305	161800	263229225	2970	2970	2970	2970	0
140	20240305	161700	263229225	2970	2970	2970	2970	0
141	20240305	161600	263229225	2970	2970	2970	2970	0
142	20240305	161500	263229225	2970	2970	2970	2970	0
143	20240305	161400	263229225	2970	2970	2970	2970	0
144	20240305	161300	263229225	2970	2970	2970	2970	0
145	20240305	161200	263229225	2970	2970	2970	2970	0
146	20240305	161100	263229225	2970	2970	2970	2970	0
147	20240305	161000	263229225	2970	2970	2970	2970	0
148	20240305	160900	263229225	2970	2970	2970	2970	0
149	20240305	160800	263229225	2970	2970	2970	2970	0
150	20240305	160700	263229225	2970	2970	2970	2970	0
151	20240305	160600	263229225	2970	2970	2970	2970	0
152	20240305	160500	263229225	2970	2970	2970	2970	1159
153	20240305	160400	263229225	2970	2970	2970	2970	0
154	20240305	160300	263229225	2970	2970	2970	2970	0
155	20240305	160200	263229225	2970	2970	2970	2970	0
156	20240305	160100	263229225	2970	2970	2970	2970	0
157	20240305	160000	263229225	2970	2970	2970	2970	0
158	20240305	155900	263229225	2970	2970	2970	2970	0
159	20240305	155800	263229225	2970	2970	2970	2970	0
160	20240305	155700	263229225	2970	2970	2970	2970	0
161	20240305	155600	263229225	2970	2970	2970	2970	0
162	20240305	155500	263229225	2970	2970	2970	2970	0
163	20240305	155400	263229225	2970	2970	2970	2970	0
164	20240305	155300	263229225	2970	2970	2970	2970	0
165	20240305	155200	263229225	2970	2970	2970	2970	0
166	20240305	155100	263229225	2970	2970	2970	2970	0
167	20240305	155000	263229225	2970	2970	2970	2970	0
168	20240305	154900	263229225	2970	2970	2970	2970	0
169	20240305	154800	263229225	2970	2970	2970	2970	0
170	20240305	154700	263229225	2970	2970	2970	2970	0
171	20240305	154600	263229225	2970	2970	2970	2970	0
172	20240305	154500	263229225	2970	2970	2970	2970	0
173	20240305	154400	263229225	2970	2970	2970	2970	0
174	20240305	154300	263229225	2970	2970	2970	2970	0
175	20240305	154200	263229225	2970	2970	2970	2970	0
176	20240305	154100	263229225	2970	2970	2970	2970	0
177	20240305	154000	263229225	2970	2970	2970	2970	0
178	20240305	153900	263229225	2970	2970	2970	2970	0
179	20240305	153800	263229225	2970	2970	2970	2970	0
180	20240305	153700	263229225	2970	2970	2970	2970	0
181	20240305	153600	263229225	2970	2970	2970	2970	0
182	20240305	153500	263229225	2970	2970	2970	2970	1159
183	20240305	153400	263229225	2970	2970	2970	2970	0
184	20240305	153300	263229225	2970	2970	2970	2970	0
185	20240305	153200	263229225	2970	2970	2970	2970	0
186	20240305	153100	263229225	2970	2970	2970	2970	0
187	20240305	153000	263229225	2970	2970	2970	2970	1159
188	20240305	152900	259786995	2960	2960	2960	2960	0
189	20240305	152800	259786995	2960	2960	2960	2960	0
190	20240305	152700	259786995	2960	2960	2960	2960	0
191	20240305	152600	259786995	2960	2960	2960	2960	0
192	20240305	152500	259786995	2960	2960	2960	2960	0
193	20240305	152400	259786995	2960	2960	2960	2960	0
194	20240305	152300	259786995	2960	2960	2960	2960	0
195	20240305	152200	259786995	2960	2960	2960	2960	0
196	20240305	152100	259786995	2960	2960	2960	2960	0
197	20240305	152000	259786995	2960	2960	2960	2960	0
198	20240305	151900	259786995	2960	2960	2960	2960	0
199	20240305	151800	259786995	2960	2960	2960	2960	0
200	20240305	151700	259786995	2960	2960	2960	2960	0
201	20240305	151600	259786995	2960	2960	2960	2960	0
202	20240305	151500	259786995	2960	2960	2960	2960	0
203	20240305	151400	259786995	2960	2960	2960	2960	275
204	20240305	151300	258972995	2965	2965	2965	2965	1
205	20240305	151200	258970030	2955	2960	2960	2955	164
206	20240305	151100	258485315	2960	2960	2960	2960	202
207	20240305	151000	257887395	2955	2955	2955	2955	0
208	20240305	150900	257887395	2955	2955	2955	2955	2
209	20240305	150800	257881485	2955	2955	2955	2955	0
210	20240305	150700	257881485	2955	2955	2955	2955	0
211	20240305	150600	257881485	2955	2955	2955	2955	0
212	20240305	150500	257881485	2955	2955	2955	2955	0
213	20240305	150400	257881485	2955	2955	2955	2955	0
214	20240305	150300	257881485	2955	2955	2955	2955	0
215	20240305	150200	257881485	2955	2955	2955	2955	0
216	20240305	150100	257881485	2955	2955	2955	2955	20
217	20240305	150000	257822385	2960	2960	2960	2960	0
218	20240305	145900	257822385	2960	2960	2960	2960	0
219	20240305	145800	257822385	2960	2960	2960	2960	0
220	20240305	145700	257822385	2960	2960	2960	2960	0
221	20240305	145600	257822385	2960	2960	2960	2960	0
222	20240305	145500	257822385	2960	2960	2960	2960	0
223	20240305	145400	257822385	2960	2960	2960	2960	1
224	20240305	145300	257819425	2965	2965	2965	2965	100
225	20240305	145200	257522925	2965	2965	2965	2965	48
226	20240305	145100	257380605	2965	2965	2965	2965	0
227	20240305	145000	257380605	2965	2965	2965	2965	0
228	20240305	144900	257380605	2965	2965	2965	2965	0
229	20240305	144800	257380605	2965	2965	2965	2965	0
230	20240305	144700	257380605	2965	2965	2965	2965	0
231	20240305	144600	257380605	2965	2965	2965	2965	0
232	20240305	144500	257380605	2965	2965	2965	2965	0
233	20240305	144400	257380605	2965	2965	2965	2965	25
234	20240305	144300	257306480	2965	2965	2965	2965	0
235	20240305	144200	257306480	2965	2955	2965	2950	1221
236	20240305	144100	253704250	2965	2965	2965	2965	0
237	20240305	144000	253704250	2965	2965	2965	2965	0
238	20240305	143900	253704250	2965	2965	2965	2965	0
239	20240305	143800	253704250	2965	2965	2965	2965	0
240	20240305	143700	253704250	2965	2965	2965	2965	0
241	20240305	143600	253704250	2965	2965	2965	2965	0
242	20240305	143500	253704250	2965	2965	2965	2965	0
243	20240305	143400	253704250	2965	2965	2965	2965	0
244	20240305	143300	253704250	2965	2965	2965	2965	0
245	20240305	143200	253704250	2965	2965	2965	2965	3
246	20240305	143100	253695355	2965	2965	2965	2965	0
247	20240305	143000	253695355	2965	2965	2965	2965	0
248	20240305	142900	253695355	2965	2965	2965	2965	0
249	20240305	142800	253695355	2965	2965	2965	2965	0
250	20240305	142700	253695355	2965	2965	2965	2965	1
251	20240305	142600	253692390	2950	2950	2950	2950	0
252	20240305	142500	253692390	2950	2950	2950	2950	0
253	20240305	142400	253692390	2950	2960	2960	2950	3313
254	20240305	142300	243899625	2960	2960	2960	2960	0
255	20240305	142200	243899625	2960	2960	2960	2960	1
256	20240305	142100	243896665	2960	2960	2960	2960	0
257	20240305	142000	243896665	2960	2960	2960	2960	0
258	20240305	141900	243896665	2960	2960	2960	2960	0
259	20240305	141800	243896665	2960	2960	2960	2960	0
260	20240305	141700	243896665	2960	2960	2960	2960	0
261	20240305	141600	243896665	2960	2960	2960	2960	0
262	20240305	141500	243896665	2960	2960	2960	2960	20
263	20240305	141400	243837465	2960	2960	2960	2960	0
264	20240305	141300	243837465	2960	2960	2960	2960	0
265	20240305	141200	243837465	2960	2960	2960	2960	0
266	20240305	141100	243837465	2960	2960	2960	2960	0
267	20240305	141000	243837465	2960	2960	2960	2960	37
268	20240305	140900	243727945	2965	2965	2965	2965	0
269	20240305	140800	243727945	2965	2965	2965	2965	0
270	20240305	140700	243727945	2965	2965	2965	2965	0
271	20240305	140600	243727945	2965	2965	2965	2965	0
272	20240305	140500	243727945	2965	2960	2965	2955	315
273	20240305	140400	242795820	2965	2965	2965	2965	0
274	20240305	140300	242795820	2965	2965	2965	2965	0
275	20240305	140200	242795820	2965	2965	2965	2965	0
276	20240305	140100	242795820	2965	2965	2965	2965	0
277	20240305	140000	242795820	2965	2965	2965	2965	0
278	20240305	135900	242795820	2965	2965	2965	2965	0
279	20240305	135800	242795820	2965	2965	2965	2965	9
280	20240305	135700	242769135	2965	2965	2965	2965	0
281	20240305	135600	242769135	2965	2965	2965	2965	0
282	20240305	135500	242769135	2965	2965	2965	2965	1
283	20240305	135400	242766170	2970	2970	2970	2970	0
284	20240305	135300	242766170	2970	2970	2970	2970	1
285	20240305	135200	242763200	2970	2970	2970	2970	0
286	20240305	135100	242763200	2970	2970	2970	2970	0
287	20240305	135000	242763200	2970	2970	2970	2970	0
288	20240305	134900	242763200	2970	2970	2970	2970	0
289	20240305	134800	242763200	2970	2970	2970	2970	5
290	20240305	134700	242748350	2970	2970	2970	2970	40
291	20240305	134600	242629550	2965	2965	2965	2965	0
292	20240305	134500	242629550	2965	2965	2965	2965	0
293	20240305	134400	242629550	2965	2965	2965	2965	0
294	20240305	134300	242629550	2965	2965	2965	2965	0
295	20240305	134200	242629550	2965	2965	2965	2965	0
296	20240305	134100	242629550	2965	2965	2965	2965	0
297	20240305	134000	242629550	2965	2965	2965	2965	0
298	20240305	133900	242629550	2965	2965	2965	2965	0
299	20240305	133800	242629550	2965	2965	2965	2965	7
300	20240305	133700	242608795	2970	2970	2970	2970	0
301	20240305	133600	242608795	2970	2970	2970	2970	4
302	20240305	133500	242596915	2970	2970	2970	2970	20
303	20240305	133400	242537515	2965	2965	2965	2965	0
304	20240305	133300	242537515	2965	2965	2965	2965	110
305	20240305	133200	242211365	2965	2965	2965	2965	0
306	20240305	133100	242211365	2965	2965	2965	2965	232
307	20240305	133000	241523485	2960	2960	2960	2960	0
308	20240305	132900	241523485	2960	2960	2960	2960	0
309	20240305	132800	241523485	2960	2960	2960	2960	0
310	20240305	132700	241523485	2960	2960	2960	2960	0
311	20240305	132600	241523485	2960	2960	2960	2960	0
312	20240305	132500	241523485	2960	2960	2960	2960	0
313	20240305	132400	241523485	2960	2960	2960	2960	0
314	20240305	132300	241523485	2960	2960	2960	2960	0
315	20240305	132200	241523485	2960	2960	2960	2960	2
316	20240305	132100	241517565	2965	2965	2965	2965	5
317	20240305	132000	241502740	2960	2960	2960	2960	10
318	20240305	131900	241473140	2965	2955	2965	2955	40
319	20240305	131800	241354840	2960	2960	2960	2960	360
320	20240305	131700	240289240	2965	2965	2965	2965	0
321	20240305	131600	240289240	2965	2965	2965	2965	1
322	20240305	131500	240286275	2965	2965	2965	2965	0
323	20240305	131400	240286275	2965	2965	2965	2965	0
324	20240305	131300	240286275	2965	2965	2965	2965	0
325	20240305	131200	240286275	2965	2965	2965	2965	0
326	20240305	131100	240286275	2965	2965	2965	2965	10
327	20240305	131000	240256625	2965	2965	2965	2965	0
328	20240305	130900	240256625	2965	2965	2965	2965	1
329	20240305	130800	240253660	2965	2965	2965	2965	0
330	20240305	130700	240253660	2965	2965	2965	2965	0
331	20240305	130600	240253660	2965	2965	2965	2965	2
332	20240305	130500	240247730	2965	2965	2965	2965	0
333	20240305	130400	240247730	2965	2965	2965	2965	0
334	20240305	130300	240247730	2965	2965	2965	2965	0
335	20240305	130200	240247730	2965	2965	2965	2965	0
336	20240305	130100	240247730	2965	2965	2965	2965	0
337	20240305	130000	240247730	2965	2965	2965	2965	0
338	20240305	125900	240247730	2965	2965	2965	2965	0
339	20240305	125800	240247730	2965	2965	2965	2965	34
340	20240305	125700	240146920	2965	2965	2965	2965	140
341	20240305	125600	239731820	2945	2945	2945	2945	0
342	20240305	125500	239731820	2945	2945	2945	2945	0
343	20240305	125400	239731820	2945	2945	2945	2945	0
344	20240305	125300	239731820	2945	2945	2945	2945	0
345	20240305	125200	239731820	2945	2945	2945	2945	0
346	20240305	125100	239731820	2945	2945	2945	2945	0
347	20240305	125000	239731820	2945	2945	2945	2945	0
348	20240305	124900	239731820	2945	2945	2945	2945	0
349	20240305	124800	239731820	2945	2945	2945	2945	0
350	20240305	124700	239731820	2945	2945	2945	2945	0
351	20240305	124600	239731820	2945	2945	2945	2945	0
352	20240305	124500	239731820	2945	2945	2945	2945	0
353	20240305	124400	239731820	2945	2945	2945	2945	0
354	20240305	124300	239731820	2945	2945	2945	2945	2
355	20240305	124200	239725930	2950	2950	2950	2950	0
356	20240305	124100	239725930	2950	2950	2950	2950	0
357	20240305	124000	239725930	2950	2950	2950	2950	669
358	20240305	123900	237752380	2950	2950	2950	2950	170
359	20240305	123800	237250880	2950	2950	2950	2950	0
360	20240305	123700	237250880	2950	2950	2950	2950	364
361	20240305	123600	236177080	2950	2950	2950	2950	0
362	20240305	123500	236177080	2950	2950	2950	2950	14
363	20240305	123400	236135780	2950	2950	2950	2950	0
364	20240305	123300	236135780	2950	2950	2950	2950	0
365	20240305	123200	236135780	2950	2950	2950	2950	0
366	20240305	123100	236135780	2950	2950	2950	2950	0
367	20240305	123000	236135780	2950	2950	2950	2950	0
368	20240305	122900	236135780	2950	2950	2950	2950	0
369	20240305	122800	236135780	2950	2950	2950	2950	0
370	20240305	122700	236135780	2950	2950	2950	2950	0
371	20240305	122600	236135780	2950	2950	2950	2950	0
372	20240305	122500	236135780	2950	2950	2950	2950	161
373	20240305	122400	235660830	2945	2945	2945	2945	0
374	20240305	122300	235660830	2945	2945	2945	2945	0
375	20240305	122200	235660830	2945	2945	2945	2945	0
376	20240305	122100	235660830	2945	2945	2945	2945	0
377	20240305	122000	235660830	2945	2945	2945	2945	0
378	20240305	121900	235660830	2945	2945	2945	2945	50
379	20240305	121800	235513580	2945	2945	2945	2945	20
380	20240305	121700	235454680	2945	2945	2945	2945	0
381	20240305	121600	235454680	2945	2945	2945	2945	0
382	20240305	121500	235454680	2945	2945	2945	2945	0
383	20240305	121400	235454680	2945	2945	2945	2945	1
384	20240305	121300	235451735	2945	2950	2950	2945	303
385	20240305	121200	234558350	2955	2955	2955	2955	10
386	20240305	121100	234528800	2955	2955	2955	2955	0
387	20240305	121000	234528800	2955	2955	2955	2955	7
388	20240305	120900	234508115	2955	2955	2955	2955	15
389	20240305	120800	234463790	2955	2950	2955	2950	996
390	20240305	120700	231521255	2940	2940	2940	2940	1
391	20240305	120600	231518315	2940	2940	2940	2940	0
392	20240305	120500	231518315	2940	2940	2940	2940	705
393	20240305	120400	229445615	2940	2945	2945	2940	1183
394	20240305	120300	225963045	2945	2945	2945	2945	0
395	20240305	120200	225963045	2945	2945	2945	2945	1450
396	20240305	120100	221692795	2950	2945	2950	2945	8
397	20240305	120000	221669230	2950	2950	2950	2950	1680
398	20240305	115900	216713230	2955	2950	2955	2950	766
399	20240305	115800	214453030	2955	2955	2955	2950	53
400	20240305	115700	214296585	2955	2950	2955	2950	327
401	20240305	115600	213331930	2955	2960	2960	2955	476
402	20240305	115500	211925315	2960	2960	2960	2960	0
403	20240305	115400	211925315	2960	2960	2960	2960	0
404	20240305	115300	211925315	2960	2960	2960	2960	3
405	20240305	115200	211916435	2960	2960	2960	2960	0
406	20240305	115100	211916435	2960	2960	2960	2960	0
407	20240305	115000	211916435	2960	2960	2960	2960	4
408	20240305	114900	211904595	2960	2960	2960	2960	0
409	20240305	114800	211904595	2960	2960	2960	2955	681
410	20240305	114700	209890930	2965	2965	2965	2965	0
411	20240305	114600	209890930	2965	2965	2965	2965	4
412	20240305	114500	209879070	2965	2965	2965	2965	0
413	20240305	114400	209879070	2965	2965	2965	2965	0
414	20240305	114300	209879070	2965	2965	2965	2965	0
415	20240305	114200	209879070	2965	2965	2965	2965	200
416	20240305	114100	209286070	2965	2965	2965	2965	0
417	20240305	114000	209286070	2965	2965	2965	2965	0
418	20240305	113900	209286070	2965	2965	2965	2965	0
419	20240305	113800	209286070	2965	2965	2965	2965	0
420	20240305	113700	209286070	2965	2965	2965	2965	0
421	20240305	113600	209286070	2965	2965	2965	2965	0
422	20240305	113500	209286070	2965	2965	2965	2965	0
423	20240305	113400	209286070	2965	2965	2965	2965	0
424	20240305	113300	209286070	2965	2965	2965	2965	0
425	20240305	113200	209286070	2965	2965	2965	2965	0
426	20240305	113100	209286070	2965	2965	2965	2965	380
427	20240305	113000	208159370	2965	2970	2970	2965	31
428	20240305	112900	208067380	2970	2970	2970	2970	0
429	20240305	112800	208067380	2970	2970	2970	2970	2
430	20240305	112700	208061440	2965	2965	2965	2965	35
431	20240305	112600	207957665	2965	2965	2965	2965	0
432	20240305	112500	207957665	2965	2965	2965	2965	0
433	20240305	112400	207957665	2965	2965	2965	2965	0
434	20240305	112300	207957665	2965	2965	2965	2965	956
435	20240305	112200	205123125	2965	2965	2965	2965	44
436	20240305	112100	204992665	2965	2965	2965	2965	1568
437	20240305	112000	200343545	2965	2965	2965	2965	15
438	20240305	111900	200299070	2965	2965	2965	2965	7
439	20240305	111800	200278315	2965	2965	2965	2965	412
440	20240305	111700	199056735	2955	2955	2955	2955	0
441	20240305	111600	199056735	2955	2955	2955	2955	500
442	20240305	111500	197579235	2955	2955	2955	2955	0
443	20240305	111400	197579235	2955	2955	2955	2955	0
444	20240305	111300	197579235	2955	2955	2955	2955	0
445	20240305	111200	197579235	2955	2955	2955	2955	0
446	20240305	111100	197579235	2955	2955	2955	2955	0
447	20240305	111000	197579235	2955	2955	2955	2955	0
448	20240305	110900	197579235	2955	2960	2960	2955	134
449	20240305	110800	197183250	2955	2955	2955	2955	0
450	20240305	110700	197183250	2955	2955	2955	2955	0
451	20240305	110600	197183250	2955	2955	2955	2955	0
452	20240305	110500	197183250	2955	2955	2955	2955	0
453	20240305	110400	197183250	2955	2955	2955	2955	0
454	20240305	110300	197183250	2955	2960	2960	2955	574
455	20240305	110200	195487040	2955	2955	2955	2955	0
456	20240305	110100	195487040	2955	2955	2955	2955	0
457	20240305	110000	195487040	2955	2955	2955	2955	0
458	20240305	105900	195487040	2955	2955	2955	2955	0
459	20240305	105800	195487040	2955	2955	2955	2955	0
460	20240305	105700	195487040	2955	2955	2955	2955	254
461	20240305	105600	194736470	2955	2955	2955	2955	0
462	20240305	105500	194736470	2955	2955	2955	2955	0
463	20240305	105400	194736470	2955	2955	2955	2955	0
464	20240305	105300	194736470	2955	2960	2960	2955	400
465	20240305	105200	193554450	2955	2955	2955	2955	0
466	20240305	105100	193554450	2955	2955	2955	2955	0
467	20240305	105000	193554450	2955	2955	2955	2955	1
468	20240305	104900	193551495	2960	2960	2960	2950	827
469	20240305	104800	191106930	2965	2965	2965	2965	100
470	20240305	104700	190810430	2965	2965	2965	2965	1016
471	20240305	104600	187797990	2965	2965	2965	2965	19
472	20240305	104500	187741655	2965	2965	2965	2965	0
473	20240305	104400	187741655	2965	2965	2965	2965	56
474	20240305	104300	187575615	2965	2965	2965	2965	0
475	20240305	104200	187575615	2965	2965	2965	2965	0
476	20240305	104100	187575615	2965	2965	2965	2965	1
477	20240305	104000	187572650	2965	2965	2965	2965	3
478	20240305	103900	187563755	2960	2965	2965	2960	11
479	20240305	103800	187531145	2970	2970	2970	2970	0
480	20240305	103700	187531145	2970	2970	2970	2970	0
481	20240305	103600	187531145	2970	2965	2970	2950	1008
482	20240305	103500	184551975	2975	2975	2975	2975	0
483	20240305	103400	184551975	2975	2975	2975	2975	0
484	20240305	103300	184551975	2975	2975	2975	2975	0
485	20240305	103200	184551975	2975	2975	2975	2975	30
486	20240305	103100	184462725	2975	2965	2975	2960	1502
487	20240305	103000	180015700	2965	2965	2965	2965	0
488	20240305	102900	180015700	2965	2965	2965	2965	0
489	20240305	102800	180015700	2965	2965	2965	2965	0
490	20240305	102700	180015700	2965	2965	2965	2965	0
491	20240305	102600	180015700	2965	2965	2965	2965	0
492	20240305	102500	180015700	2965	2965	2965	2965	1
493	20240305	102400	180012735	2965	2970	2970	2965	1000
494	20240305	102300	177044465	2970	2970	2970	2970	0
495	20240305	102200	177044465	2970	2970	2970	2970	0
496	20240305	102100	177044465	2970	2970	2970	2970	0
497	20240305	102000	177044465	2970	2970	2970	2970	0
498	20240305	101900	177044465	2970	2970	2970	2970	0
499	20240305	101800	177044465	2970	2970	2970	2970	1
500	20240305	101700	177041495	2970	2975	2975	2970	170
501	20240305	101600	176536590	2980	2980	2980	2980	6
502	20240305	101500	176518710	2975	2975	2975	2975	0
503	20240305	101400	176518710	2975	2975	2975	2975	0
504	20240305	101300	176518710	2975	2975	2975	2975	20
505	20240305	101200	176459210	2980	2975	2980	2975	2
506	20240305	101100	176453255	2975	2975	2975	2975	0
507	20240305	101000	176453255	2975	2975	2975	2975	30
508	20240305	100900	176364005	2975	2975	2975	2975	0
509	20240305	100800	176364005	2975	2980	2980	2975	87
510	20240305	100700	176104750	2980	2995	2995	2980	83
511	20240305	100600	175856900	2980	2985	2995	2980	542
512	20240305	100500	174237625	2985	2985	2985	2985	0
513	20240305	100400	174237625	2985	2980	2985	2980	2
514	20240305	100300	174231660	2985	2985	2985	2985	82
515	20240305	100200	173986890	2985	2985	2985	2985	0
516	20240305	100100	173986890	2985	2990	2990	2985	60
517	20240305	100000	173807740	2990	2990	2990	2990	0
518	20240305	095900	173807740	2990	2980	2990	2955	40100
519	20240305	095800	55033795	2980	2990	2990	2980	6369
520	20240305	095700	36023315	2990	2990	2990	2990	3
521	20240305	095600	36014345	2990	2990	2990	2990	0
522	20240305	095500	36014345	2990	2990	2990	2990	0
523	20240305	095400	36014345	2990	2990	2990	2990	0
524	20240305	095300	36014345	2990	2990	2990	2990	0
525	20240305	095200	36014345	2990	2990	2990	2990	1763
526	20240305	095100	30742975	2985	2990	2990	2985	2041
527	20240305	095000	24640405	2990	2990	2990	2990	69
528	20240305	094900	24434095	2995	2995	2995	2995	16
529	20240305	094800	24386175	2995	2995	2995	2995	5
530	20240305	094700	24371200	2995	2995	2995	2995	95
531	20240305	094600	24086675	2995	2995	2995	2995	5
532	20240305	094500	24071700	2990	2990	2990	2990	0
533	20240305	094400	24071700	2990	2990	2990	2990	0
534	20240305	094300	24071700	2990	2990	2990	2990	12
535	20240305	094200	24035820	3000	3000	3000	3000	0
536	20240305	094100	24035820	3000	3000	3000	3000	1
537	20240305	094000	24032820	3000	3000	3000	3000	0
538	20240305	093900	24032820	3000	3000	3000	3000	0
539	20240305	093800	24032820	3000	3000	3000	3000	1
540	20240305	093700	24029820	3000	3000	3000	3000	0
541	20240305	093600	24029820	3000	3000	3000	3000	0
542	20240305	093500	24029820	3000	3000	3000	3000	0
543	20240305	093400	24029820	3000	3000	3000	3000	20
544	20240305	093300	23969820	3000	3010	3015	3000	243
545	20240305	093200	23238160	3040	3040	3040	3040	0
546	20240305	093100	23238160	3040	3040	3040	3040	0
547	20240305	093000	23238160	3040	3040	3040	3040	0
548	20240305	092900	23238160	3040	3040	3040	3040	0
549	20240305	092800	23238160	3040	3040	3040	3040	0
550	20240305	092700	23238160	3040	3040	3040	3040	0
551	20240305	092600	23238160	3040	3040	3040	3040	0
552	20240305	092500	23238160	3040	3040	3040	3040	0
553	20240305	092400	23238160	3040	3040	3040	3040	0
554	20240305	092300	23238160	3040	2995	3040	2995	3281
555	20240305	092200	13305315	2995	2995	2995	2995	254
556	20240305	092100	12544585	2995	2995	2995	2995	196
557	20240305	092000	11957565	3000	3000	3000	3000	100
558	20240305	091900	11657565	3000	3000	3000	3000	35
559	20240305	091800	11552565	3005	3005	3005	3005	70
560	20240305	091700	11342215	3005	3005	3005	3005	0
561	20240305	091600	11342215	3005	3005	3005	3005	0
562	20240305	091500	11342215	3005	3005	3005	3005	0
563	20240305	091400	11342215	3005	3005	3005	3005	0
564	20240305	091300	11342215	3005	3005	3005	3005	0
565	20240305	091200	11342215	3005	3005	3005	2995	26
566	20240305	091100	11264145	3010	3010	3010	3010	0
567	20240305	091000	11264145	3010	3010	3010	3010	0
568	20240305	090900	11264145	3010	2995	3010	2995	716
569	20240305	090800	9115225	2995	2995	2995	2990	321
570	20240305	090700	8154695	2995	2995	2995	2995	1
571	20240305	090600	8151700	2995	2995	2995	2995	76
572	20240305	090500	7924080	2995	2995	2995	2995	1
573	20240305	090400	7921085	2995	2990	2995	2990	55
574	20240305	090300	7756365	2990	2990	2990	2990	1
575	20240305	090200	7753375	2980	2980	2980	2980	100
576	20240305	090100	7455375	3000	3000	3000	3000	1
577	20240305	090000	7452375	2975	2975	2975	2975	2505