KissMeData/074610/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	194800	1774270325	2975	2975	2975	2975	4883
3	20240305	194700	1774270325	2975	2975	2975	2975	0
4	20240305	194600	1774270325	2975	2975	2975	2975	0
5	20240305	194500	1774270325	2975	2975	2975	2975	0
6	20240305	194400	1774270325	2975	2975	2975	2975	0
7	20240305	194300	1774270325	2975	2975	2975	2975	0
8	20240305	194200	1774270325	2975	2975	2975	2975	0
9	20240305	194100	1774270325	2975	2975	2975	2975	0
10	20240305	194000	1774270325	2975	2975	2975	2975	0
11	20240305	193900	1774270325	2975	2975	2975	2975	0
12	20240305	193800	1774270325	2975	2975	2975	2975	0
13	20240305	193700	1774270325	2975	2975	2975	2975	0
14	20240305	193600	1774270325	2975	2975	2975	2975	0
15	20240305	193500	1774270325	2975	2975	2975	2975	0
16	20240305	193400	1774270325	2975	2975	2975	2975	0
17	20240305	193300	1774270325	2975	2975	2975	2975	0
18	20240305	193200	1774270325	2975	2975	2975	2975	0
19	20240305	193100	1774270325	2975	2975	2975	2975	0
20	20240305	193000	1774270325	2975	2975	2975	2975	0
21	20240305	192900	1774270325	2975	2975	2975	2975	0
22	20240305	192800	1774270325	2975	2975	2975	2975	0
23	20240305	192700	1774270325	2975	2975	2975	2975	0
24	20240305	192600	1774270325	2975	2975	2975	2975	0
25	20240305	192500	1774270325	2975	2975	2975	2975	0
26	20240305	192400	1774270325	2975	2975	2975	2975	0
27	20240305	192300	1774270325	2975	2975	2975	2975	0
28	20240305	192200	1774270325	2975	2975	2975	2975	0
29	20240305	192100	1774270325	2975	2975	2975	2975	0
30	20240305	192000	1774270325	2975	2975	2975	2975	0
31	20240305	191900	1774270325	2975	2975	2975	2975	0
32	20240305	191800	1774270325	2975	2975	2975	2975	4883
33	20240305	191700	1774270325	2975	2975	2975	2975	0
34	20240305	191600	1774270325	2975	2975	2975	2975	0
35	20240305	191500	1774270325	2975	2975	2975	2975	0
36	20240305	191400	1774270325	2975	2975	2975	2975	0
37	20240305	191300	1774270325	2975	2975	2975	2975	0
38	20240305	191200	1774270325	2975	2975	2975	2975	0
39	20240305	191100	1774270325	2975	2975	2975	2975	0
40	20240305	191000	1774270325	2975	2975	2975	2975	0
41	20240305	190900	1774270325	2975	2975	2975	2975	0
42	20240305	190800	1774270325	2975	2975	2975	2975	0
43	20240305	190700	1774270325	2975	2975	2975	2975	0
44	20240305	190600	1774270325	2975	2975	2975	2975	0
45	20240305	190500	1774270325	2975	2975	2975	2975	0
46	20240305	190400	1774270325	2975	2975	2975	2975	0
47	20240305	190300	1774270325	2975	2975	2975	2975	0
48	20240305	190200	1774270325	2975	2975	2975	2975	0
49	20240305	190100	1774270325	2975	2975	2975	2975	0
50	20240305	190000	1774270325	2975	2975	2975	2975	0
51	20240305	185900	1774270325	2975	2975	2975	2975	0
52	20240305	185800	1774270325	2975	2975	2975	2975	0
53	20240305	185700	1774270325	2975	2975	2975	2975	0
54	20240305	185600	1774270325	2975	2975	2975	2975	0
55	20240305	185500	1774270325	2975	2975	2975	2975	0
56	20240305	185400	1774270325	2975	2975	2975	2975	0
57	20240305	185300	1774270325	2975	2975	2975	2975	0
58	20240305	185200	1774270325	2975	2975	2975	2975	0
59	20240305	185100	1774270325	2975	2975	2975	2975	0
60	20240305	185000	1774270325	2975	2975	2975	2975	0
61	20240305	184900	1774270325	2975	2975	2975	2975	0
62	20240305	184800	1774270325	2975	2975	2975	2975	4883
63	20240305	184700	1774270325	2975	2975	2975	2975	0
64	20240305	184600	1774270325	2975	2975	2975	2975	0
65	20240305	184500	1774270325	2975	2975	2975	2975	0
66	20240305	184400	1774270325	2975	2975	2975	2975	0
67	20240305	184300	1774270325	2975	2975	2975	2975	0
68	20240305	184200	1774270325	2975	2975	2975	2975	0
69	20240305	184100	1774270325	2975	2975	2975	2975	0
70	20240305	184000	1774270325	2975	2975	2975	2975	0
71	20240305	183900	1774270325	2975	2975	2975	2975	0
72	20240305	183800	1774270325	2975	2975	2975	2975	0
73	20240305	183700	1774270325	2975	2975	2975	2975	0
74	20240305	183600	1774270325	2975	2975	2975	2975	0
75	20240305	183500	1774270325	2975	2975	2975	2975	0
76	20240305	183400	1774270325	2975	2975	2975	2975	0
77	20240305	183300	1774270325	2975	2975	2975	2975	0
78	20240305	183200	1774270325	2975	2975	2975	2975	0
79	20240305	183100	1774270325	2975	2975	2975	2975	0
80	20240305	183000	1774270325	2975	2975	2975	2975	0
81	20240305	182900	1774270325	2975	2975	2975	2975	0
82	20240305	182800	1774270325	2975	2975	2975	2975	0
83	20240305	182700	1774270325	2975	2975	2975	2975	0
84	20240305	182600	1774270325	2975	2975	2975	2975	0
85	20240305	182500	1774270325	2975	2975	2975	2975	0
86	20240305	182400	1774270325	2975	2975	2975	2975	0
87	20240305	182300	1774270325	2975	2975	2975	2975	0
88	20240305	182200	1774270325	2975	2975	2975	2975	0
89	20240305	182100	1774270325	2975	2975	2975	2975	0
90	20240305	182000	1774270325	2975	2975	2975	2975	0
91	20240305	181900	1774270325	2975	2975	2975	2975	0
92	20240305	181800	1774270325	2975	2975	2975	2975	4883
93	20240305	181700	1774270325	2975	2975	2975	2975	0
94	20240305	181600	1774270325	2975	2975	2975	2975	0
95	20240305	181500	1774270325	2975	2975	2975	2975	0
96	20240305	181400	1774270325	2975	2975	2975	2975	0
97	20240305	181300	1774270325	2975	2975	2975	2975	0
98	20240305	181200	1774270325	2975	2975	2975	2975	0
99	20240305	181100	1774270325	2975	2975	2975	2975	0
100	20240305	181000	1774270325	2975	2975	2975	2975	0
101	20240305	180900	1774270325	2975	2975	2975	2975	0
102	20240305	180800	1774270325	2975	2975	2975	2975	0
103	20240305	180700	1774270325	2975	2975	2975	2975	0
104	20240305	180600	1774270325	2975	2975	2975	2975	0
105	20240305	180500	1774270325	2975	2975	2975	2975	0
106	20240305	180400	1774270325	2975	2975	2975	2975	0
107	20240305	180300	1774270325	2975	2975	2975	2975	0
108	20240305	180200	1774270325	2975	2975	2975	2975	0
109	20240305	180100	1774270325	2975	2975	2975	2975	0
110	20240305	180000	1774270325	2975	2975	2975	2975	0
111	20240305	175900	1774270325	2975	2975	2975	2975	0
112	20240305	175800	1774270325	2975	2975	2975	2975	0
113	20240305	175700	1774270325	2975	2975	2975	2975	0
114	20240305	175600	1774270325	2975	2975	2975	2975	0
115	20240305	175500	1774270325	2975	2975	2975	2975	0
116	20240305	175400	1774270325	2975	2975	2975	2975	0
117	20240305	175300	1774270325	2975	2975	2975	2975	0
118	20240305	175200	1774270325	2975	2975	2975	2975	0
119	20240305	175100	1774270325	2975	2975	2975	2975	0
120	20240305	175000	1774270325	2975	2975	2975	2975	0
121	20240305	174900	1774270325	2975	2975	2975	2975	0
122	20240305	174800	1774270325	2975	2975	2975	2975	4883
123	20240305	174700	1774270325	2975	2975	2975	2975	0
124	20240305	174600	1774270325	2975	2975	2975	2975	0
125	20240305	174500	1774270325	2975	2975	2975	2975	0
126	20240305	174400	1774270325	2975	2975	2975	2975	0
127	20240305	174300	1774270325	2975	2975	2975	2975	0
128	20240305	174200	1774270325	2975	2975	2975	2975	0
129	20240305	174100	1774270325	2975	2975	2975	2975	0
130	20240305	174000	1774270325	2975	2975	2975	2975	0
131	20240305	173900	1774270325	2975	2975	2975	2975	0
132	20240305	173800	1774270325	2975	2975	2975	2975	0
133	20240305	173700	1774270325	2975	2975	2975	2975	0
134	20240305	173600	1774270325	2975	2975	2975	2975	0
135	20240305	173500	1774270325	2975	2975	2975	2975	0
136	20240305	173400	1774270325	2975	2975	2975	2975	0
137	20240305	173300	1774270325	2975	2975	2975	2975	0
138	20240305	173200	1774270325	2975	2975	2975	2975	0
139	20240305	173100	1774270325	2975	2975	2975	2975	0
140	20240305	173000	1774270325	2975	2975	2975	2975	0
141	20240305	172900	1774270325	2975	2975	2975	2975	0
142	20240305	172800	1774270325	2975	2975	2975	2975	0
143	20240305	172700	1774270325	2975	2975	2975	2975	0
144	20240305	172600	1774270325	2975	2975	2975	2975	0
145	20240305	172500	1774270325	2975	2975	2975	2975	0
146	20240305	172400	1774270325	2975	2975	2975	2975	0
147	20240305	172300	1774270325	2975	2975	2975	2975	0
148	20240305	172200	1774270325	2975	2975	2975	2975	0
149	20240305	172100	1774270325	2975	2975	2975	2975	0
150	20240305	172000	1774270325	2975	2975	2975	2975	0
151	20240305	171900	1774270325	2975	2975	2975	2975	0
152	20240305	171800	1774270325	2975	2975	2975	2975	4883
153	20240305	171700	1774270325	2975	2975	2975	2975	0
154	20240305	171600	1774270325	2975	2975	2975	2975	0
155	20240305	171500	1774270325	2975	2975	2975	2975	0
156	20240305	171400	1774270325	2975	2975	2975	2975	0
157	20240305	171300	1774270325	2975	2975	2975	2975	0
158	20240305	171200	1774270325	2975	2975	2975	2975	0
159	20240305	171100	1774270325	2975	2975	2975	2975	0
160	20240305	171000	1774270325	2975	2975	2975	2975	0
161	20240305	170900	1774270325	2975	2975	2975	2975	0
162	20240305	170800	1774270325	2975	2975	2975	2975	0
163	20240305	170700	1774270325	2975	2975	2975	2975	0
164	20240305	170600	1774270325	2975	2975	2975	2975	0
165	20240305	170500	1774270325	2975	2975	2975	2975	0
166	20240305	170400	1774270325	2975	2975	2975	2975	0
167	20240305	170300	1774270325	2975	2975	2975	2975	0
168	20240305	170200	1774270325	2975	2975	2975	2975	0
169	20240305	170100	1774270325	2975	2975	2975	2975	0
170	20240305	170000	1774270325	2975	2975	2975	2975	0
171	20240305	165900	1774270325	2975	2975	2975	2975	0
172	20240305	165800	1774270325	2975	2975	2975	2975	0
173	20240305	165700	1774270325	2975	2975	2975	2975	0
174	20240305	165600	1774270325	2975	2975	2975	2975	0
175	20240305	165500	1774270325	2975	2975	2975	2975	0
176	20240305	165400	1774270325	2975	2975	2975	2975	0
177	20240305	165300	1774270325	2975	2975	2975	2975	0
178	20240305	165200	1774270325	2975	2975	2975	2975	0
179	20240305	165100	1774270325	2975	2975	2975	2975	0
180	20240305	165000	1774270325	2975	2975	2975	2975	0
181	20240305	164900	1774270325	2975	2975	2975	2975	0
182	20240305	164800	1774270325	2975	2975	2975	2975	4883
183	20240305	164700	1774270325	2975	2975	2975	2975	0
184	20240305	164600	1774270325	2975	2975	2975	2975	0
185	20240305	164500	1774270325	2975	2975	2975	2975	0
186	20240305	164400	1774270325	2975	2975	2975	2975	0
187	20240305	164300	1774270325	2975	2975	2975	2975	0
188	20240305	164200	1774270325	2975	2975	2975	2975	0
189	20240305	164100	1774270325	2975	2975	2975	2975	0
190	20240305	164000	1774270325	2975	2975	2975	2975	0
191	20240305	163900	1774270325	2975	2975	2975	2975	0
192	20240305	163800	1774270325	2975	2975	2975	2975	0
193	20240305	163700	1774270325	2975	2975	2975	2975	0
194	20240305	163600	1774270325	2975	2975	2975	2975	0
195	20240305	163500	1774270325	2975	2975	2975	2975	0
196	20240305	163400	1774270325	2975	2975	2975	2975	0
197	20240305	163300	1774270325	2975	2975	2975	2975	0
198	20240305	163200	1774270325	2975	2975	2975	2975	0
199	20240305	163100	1774270325	2975	2975	2975	2975	0
200	20240305	163000	1774270325	2975	2975	2975	2975	0
201	20240305	162900	1774270325	2975	2975	2975	2975	0
202	20240305	162800	1774270325	2975	2975	2975	2975	0
203	20240305	162700	1774270325	2975	2975	2975	2975	0
204	20240305	162600	1774270325	2975	2975	2975	2975	0
205	20240305	162500	1774270325	2975	2975	2975	2975	0
206	20240305	162400	1774270325	2975	2975	2975	2975	0
207	20240305	162300	1774270325	2975	2975	2975	2975	0
208	20240305	162200	1774270325	2975	2975	2975	2975	0
209	20240305	162100	1774270325	2975	2975	2975	2975	0
210	20240305	162000	1774270325	2975	2975	2975	2975	0
211	20240305	161900	1774270325	2975	2975	2975	2975	0
212	20240305	161800	1774270325	2975	2975	2975	2975	4883
213	20240305	161700	1774270325	2975	2975	2975	2975	0
214	20240305	161600	1774270325	2975	2975	2975	2975	0
215	20240305	161500	1774270325	2975	2975	2975	2975	0
216	20240305	161400	1774270325	2975	2975	2975	2975	0
217	20240305	161300	1774270325	2975	2975	2975	2975	0
218	20240305	161200	1774270325	2975	2975	2975	2975	0
219	20240305	161100	1774270325	2975	2975	2975	2975	0
220	20240305	161000	1774270325	2975	2975	2975	2975	0
221	20240305	160900	1774270325	2975	2975	2975	2975	0
222	20240305	160800	1774270325	2975	2975	2975	2975	0
223	20240305	160700	1774270325	2975	2975	2975	2975	0
224	20240305	160600	1774270325	2975	2975	2975	2975	0
225	20240305	160500	1774270325	2975	2975	2975	2975	0
226	20240305	160400	1774270325	2975	2975	2975	2975	0
227	20240305	160300	1774270325	2975	2975	2975	2975	0
228	20240305	160200	1774270325	2975	2975	2975	2975	0
229	20240305	160100	1774270325	2975	2975	2975	2975	0
230	20240305	160000	1774270325	2975	2975	2975	2975	0
231	20240305	155900	1774270325	2975	2975	2975	2975	0
232	20240305	155800	1774270325	2975	2975	2975	2975	0
233	20240305	155700	1774270325	2975	2975	2975	2975	0
234	20240305	155600	1774270325	2975	2975	2975	2975	0
235	20240305	155500	1774270325	2975	2975	2975	2975	0
236	20240305	155400	1774270325	2975	2975	2975	2975	0
237	20240305	155300	1774270325	2975	2975	2975	2975	0
238	20240305	155200	1774270325	2975	2975	2975	2975	0
239	20240305	155100	1774270325	2975	2975	2975	2975	0
240	20240305	155000	1774270325	2975	2975	2975	2975	0
241	20240305	154900	1774270325	2975	2975	2975	2975	0
242	20240305	154800	1774270325	2975	2975	2975	2975	4883
243	20240305	154700	1774270325	2975	2975	2975	2975	0
244	20240305	154600	1774270325	2975	2975	2975	2975	0
245	20240305	154500	1774270325	2975	2975	2975	2975	0
246	20240305	154400	1774270325	2975	2975	2975	2975	0
247	20240305	154300	1774270325	2975	2975	2975	2975	0
248	20240305	154200	1774270325	2975	2975	2975	2975	0
249	20240305	154100	1774270325	2975	2975	2975	2975	0
250	20240305	154000	1774270325	2975	2975	2975	2975	0
251	20240305	153900	1774270325	2975	2975	2975	2975	0
252	20240305	153800	1774270325	2975	2975	2975	2975	0
253	20240305	153700	1774270325	2975	2975	2975	2975	0
254	20240305	153600	1774270325	2975	2975	2975	2975	0
255	20240305	153500	1774270325	2975	2975	2975	2975	0
256	20240305	153400	1774270325	2975	2975	2975	2975	0
257	20240305	153300	1774270325	2975	2975	2975	2975	0
258	20240305	153200	1774270325	2975	2975	2975	2975	0
259	20240305	153100	1774270325	2975	2975	2975	2975	0
260	20240305	153000	1774270325	2975	2975	2975	2975	4883
261	20240305	152900	1759743400	2975	2975	2975	2975	0
262	20240305	152800	1759743400	2975	2975	2975	2975	0
263	20240305	152700	1759743400	2975	2975	2975	2975	0
264	20240305	152600	1759743400	2975	2975	2975	2975	0
265	20240305	152500	1759743400	2975	2975	2975	2975	0
266	20240305	152400	1759743400	2975	2975	2975	2975	0
267	20240305	152300	1759743400	2975	2975	2975	2975	0
268	20240305	152200	1759743400	2975	2975	2975	2975	0
269	20240305	152100	1759743400	2975	2975	2975	2975	0
270	20240305	152000	1759743400	2975	2975	2975	2975	0
271	20240305	151900	1759743400	2975	2980	2980	2975	2235
272	20240305	151800	1753093295	2975	2980	2980	2975	2088
273	20240305	151700	1746880140	2975	2980	2980	2975	5042
274	20240305	151600	1731873595	2980	2980	2980	2975	2365
275	20240305	151500	1724825945	2980	2980	2985	2980	5591
276	20240305	151400	1708163880	2985	2985	2985	2980	108
277	20240305	151300	1707842030	2985	2985	2985	2985	167
278	20240305	151200	1707343535	2985	2980	2985	2980	41
279	20240305	151100	1707221265	2980	2985	2985	2980	757
280	20240305	151000	1704961815	2980	2980	2980	2980	0
281	20240305	150900	1704961815	2980	2985	2985	2980	2569
282	20240305	150800	1697298890	2990	2985	2990	2985	1001
283	20240305	150700	1694310900	2995	2985	2995	2985	103
284	20240305	150600	1694003425	2990	2985	2990	2985	204
285	20240305	150500	1693393820	2995	2990	2995	2990	105
286	20240305	150400	1693079370	2990	2990	2990	2990	2
287	20240305	150300	1693073390	2995	2995	2995	2995	6
288	20240305	150200	1693055420	2995	2995	2995	2980	1167
289	20240305	150100	1689576725	2995	2980	2995	2980	968
290	20240305	150000	1686682885	2980	2980	2985	2980	4169
291	20240305	145900	1674259115	2980	2985	2985	2980	8245
292	20240305	145800	1649671980	2990	2990	2990	2990	0
293	20240305	145700	1649671980	2990	2990	2990	2990	3
294	20240305	145600	1649663010	2990	2985	2990	2985	69
295	20240305	145500	1649457040	2985	2985	2985	2985	2120
296	20240305	145400	1643128840	2985	2990	2990	2985	52
297	20240305	145300	1642973610	2990	2990	2990	2990	616
298	20240305	145200	1641131770	2990	2990	2990	2985	509
299	20240305	145100	1639610110	2990	2985	2990	2985	331
300	20240305	145000	1638620425	2990	2990	2990	2990	10
301	20240305	144900	1638590525	2985	2985	2985	2985	0
302	20240305	144800	1638590525	2985	2985	2985	2985	20
303	20240305	144700	1638530825	2990	2990	2990	2990	260
304	20240305	144600	1637753425	2990	2990	2990	2990	98
305	20240305	144500	1637460405	2990	2990	2990	2985	544
306	20240305	144400	1635836500	2990	2990	2990	2990	45
307	20240305	144300	1635701950	2990	2985	2990	2985	2000
308	20240305	144200	1629731875	2985	2985	2985	2985	6
309	20240305	144100	1629713965	2985	2985	2985	2980	333
310	20240305	144000	1628720425	2985	2985	2985	2980	723
311	20240305	143900	1626563885	2985	2980	2985	2980	2434
312	20240305	143800	1619310415	2980	2980	2980	2980	607
313	20240305	143700	1617501555	2980	2980	2980	2980	149
314	20240305	143600	1617057535	2980	2980	2980	2980	184
315	20240305	143500	1616509215	2985	2980	2985	2980	837
316	20240305	143400	1614014900	2985	2980	2985	2980	3646
317	20240305	143300	1603149570	2980	2980	2980	2980	1143
318	20240305	143200	1599743430	2985	2980	2985	2980	1234
319	20240305	143100	1596061910	2980	2980	2980	2980	100
320	20240305	143000	1595763910	2980	2980	2980	2980	10
321	20240305	142900	1595734110	2980	2985	2985	2980	21
322	20240305	142800	1595671525	2985	2985	2985	2980	906
323	20240305	142700	1592969135	2985	2985	2985	2985	199
324	20240305	142600	1592375120	2985	2985	2985	2985	1
325	20240305	142500	1592372135	2980	2980	2980	2980	2500
326	20240305	142400	1584922135	2980	2985	2985	2980	1191
327	20240305	142300	1581371455	2985	2985	2985	2985	25
328	20240305	142200	1581296830	2985	2985	2985	2985	257
329	20240305	142100	1580529685	2985	2985	2985	2980	809
330	20240305	142000	1578116215	2980	2985	2985	2980	40
331	20240305	141900	1577996825	2985	2990	2990	2985	1109
332	20240305	141800	1574686010	2985	2985	2985	2980	865
333	20240305	141700	1572107205	2985	2985	2985	2985	89
334	20240305	141600	1571841540	2985	2985	2985	2985	35
335	20240305	141500	1571737065	2985	2985	2985	2985	200
336	20240305	141400	1571140065	2985	2985	2985	2985	3
337	20240305	141300	1571131110	2985	2985	2985	2985	200
338	20240305	141200	1570534110	2980	2980	2980	2980	200
339	20240305	141100	1569938110	2980	2980	2980	2980	0
340	20240305	141000	1569938110	2980	2980	2980	2980	33
341	20240305	140900	1569839770	2985	2985	2985	2985	763
342	20240305	140800	1567562215	2980	2980	2980	2980	0
343	20240305	140700	1567562215	2980	2980	2980	2980	10
344	20240305	140600	1567532415	2985	2980	2985	2980	105
345	20240305	140500	1567219405	2980	2975	2980	2975	139
346	20240305	140400	1566805315	2975	2975	2975	2975	0
347	20240305	140300	1566805315	2975	2980	2980	2975	707
348	20240305	140200	1564699365	2985	2985	2985	2985	829
349	20240305	140100	1562224800	2985	2980	2985	2980	609
350	20240305	140000	1560409955	2980	2975	2980	2975	101
351	20240305	135900	1560109475	2975	2975	2975	2975	0
352	20240305	135800	1560109475	2975	2975	2975	2975	228
353	20240305	135700	1559431175	2975	2985	2985	2975	53
354	20240305	135600	1559273460	2985	2975	2985	2970	2962
355	20240305	135500	1550473800	2975	2985	2985	2975	4496
356	20240305	135400	1537066705	2985	2980	2985	2980	363
357	20240305	135300	1535984900	2980	2980	2980	2980	3820
358	20240305	135200	1524601300	2975	2980	2980	2975	7701
359	20240305	135100	1501688320	2980	2980	2980	2980	1130
360	20240305	135000	1498320920	2980	2980	2980	2975	4382
361	20240305	134900	1485283315	2980	2980	2980	2975	371
362	20240305	134800	1484177745	2980	2980	2980	2975	330
363	20240305	134700	1483195895	2980	2980	2980	2980	79
364	20240305	134600	1482960475	2975	2980	2980	2975	870
365	20240305	134500	1480371375	2980	2980	2980	2980	2244
366	20240305	134400	1473684255	2985	2985	2985	2985	118
367	20240305	134300	1473332025	2985	2985	2985	2980	1139
368	20240305	134200	1469932130	2985	2985	2990	2985	957
369	20240305	134100	1467075085	2980	2980	2980	2980	1000
370	20240305	134000	1464095085	2980	2980	2980	2980	567
371	20240305	133900	1462405425	2985	2985	2985	2985	53
372	20240305	133800	1462247220	2980	2980	2980	2980	0
373	20240305	133700	1462247220	2980	2985	2985	2980	38
374	20240305	133600	1462133930	2985	2985	2985	2985	40
375	20240305	133500	1462014530	2985	2985	2985	2985	70
376	20240305	133400	1461805580	2985	2985	2985	2985	0
377	20240305	133300	1461805580	2985	2980	2985	2980	605
378	20240305	133200	1460000920	2980	2985	2985	2980	878
379	20240305	133100	1457383880	2985	2985	2985	2985	115
380	20240305	133000	1457040605	2985	2985	2985	2985	1
381	20240305	132900	1457037620	2980	2980	2980	2980	1904
382	20240305	132800	1451363700	2985	2990	2990	2985	330
383	20240305	132700	1450378645	2990	2990	2990	2990	372
384	20240305	132600	1449266365	2990	2985	2990	2985	580
385	20240305	132500	1447534565	2985	2985	2990	2985	136
386	20240305	132400	1447128580	2980	2980	2980	2980	200
387	20240305	132300	1446532580	2980	2980	2980	2980	0
388	20240305	132200	1446532580	2980	2980	2980	2980	2
389	20240305	132100	1446526620	2975	2975	2975	2975	0
390	20240305	132000	1446526620	2975	2975	2975	2975	720
391	20240305	131900	1444384620	2975	2980	2980	2975	1071
392	20240305	131800	1441195880	2980	2980	2980	2975	29
393	20240305	131700	1441109465	2980	2980	2980	2980	825
394	20240305	131600	1438650965	2980	2975	2980	2975	7
395	20240305	131500	1438630135	2980	2980	2980	2980	5
396	20240305	131400	1438615235	2980	2980	2980	2980	500
397	20240305	131300	1437125235	2980	2980	2980	2980	910
398	20240305	131200	1434413435	2980	2980	2980	2980	36
399	20240305	131100	1434306155	2985	2985	2985	2985	120
400	20240305	131000	1433947955	2985	2985	2985	2985	60
401	20240305	130900	1433768855	2985	2985	2985	2985	25
402	20240305	130800	1433694230	2975	2980	2985	2975	1832
403	20240305	130700	1428242005	2980	2980	2980	2980	229
404	20240305	130600	1427559585	2980	2980	2980	2980	20
405	20240305	130500	1427499985	2980	2980	2980	2980	51
406	20240305	130400	1427348005	2985	2985	2985	2975	2053
407	20240305	130300	1421230510	2985	2985	2985	2985	60
408	20240305	130200	1421051410	2985	2985	2985	2985	7
409	20240305	130100	1421030515	2980	2985	2985	2980	465
410	20240305	130000	1419644495	2980	2980	2980	2980	0
411	20240305	125900	1419644495	2980	2980	2980	2980	2684
412	20240305	125800	1411646175	2985	2985	2985	2985	3523
413	20240305	125700	1401130020	2985	2985	2985	2985	1095
414	20240305	125600	1397861445	2990	2990	2990	2990	496
415	20240305	125500	1396378405	2990	2985	2990	2985	158
416	20240305	125400	1395905995	2990	2990	2990	2990	1721
417	20240305	125300	1390760205	2990	2990	2990	2990	1
418	20240305	125200	1390757215	2995	2995	2995	2995	10
419	20240305	125100	1390727265	2995	2995	2995	2995	1
420	20240305	125000	1390724270	2990	2990	2990	2990	9
421	20240305	124900	1390697360	2990	2990	2990	2990	1181
422	20240305	124800	1387166170	2990	2995	2995	2990	1112
423	20240305	124700	1383840190	2995	2995	2995	2995	0
424	20240305	124600	1383840190	2995	2990	2995	2990	326
425	20240305	124500	1382864320	2990	2990	2990	2990	2880
426	20240305	124400	1374253120	2990	2990	2990	2990	24
427	20240305	124300	1374181360	2990	2990	2990	2990	194
428	20240305	124200	1373601300	2990	2990	2990	2990	258
429	20240305	124100	1372829880	2990	2990	2990	2990	300
430	20240305	124000	1371932880	2990	2990	2990	2990	4869
431	20240305	123900	1357374570	2985	2980	2985	2980	1547
432	20240305	123800	1352756900	2980	2985	2985	2980	1913
433	20240305	123700	1347055960	2985	2985	2985	2985	33
434	20240305	123600	1346957455	2980	2985	2985	2980	1351
435	20240305	123500	1342931470	2985	2980	2985	2980	607
436	20240305	123400	1341122595	2980	2985	2985	2980	1163
437	20240305	123300	1337656815	2985	2985	2985	2980	208
438	20240305	123200	1337036435	2985	2980	2985	2980	1352
439	20240305	123100	1333002465	2980	2980	2980	2980	1049
440	20240305	123000	1329876445	2980	2980	2980	2975	1611
441	20240305	122900	1325080665	2980	2975	2980	2975	66
442	20240305	122800	1324884280	2975	2980	2980	2975	72
443	20240305	122700	1324669725	2980	2980	2980	2980	17
444	20240305	122600	1324619065	2980	2980	2980	2980	0
445	20240305	122500	1324619065	2980	2980	2980	2980	80
446	20240305	122400	1324380665	2975	2975	2975	2970	88
447	20240305	122300	1324118935	2980	2980	2980	2980	6
448	20240305	122200	1324101055	2980	2975	2980	2970	2120
449	20240305	122100	1317795215	2975	2975	2975	2975	117
450	20240305	122000	1317447140	2970	2975	2975	2970	1429
451	20240305	121900	1313197635	2975	2975	2975	2975	1156
452	20240305	121800	1309758535	2975	2975	2975	2975	519
453	20240305	121700	1308214510	2975	2980	2980	2975	4204
454	20240305	121600	1295707460	2975	2980	2980	2975	1846
455	20240305	121500	1290214480	2975	2975	2975	2975	2571
456	20240305	121400	1282565755	2975	2975	2975	2975	2616
457	20240305	121300	1274783155	2975	2975	2980	2975	1203
458	20240305	121200	1271204030	2980	2980	2980	2980	302
459	20240305	121100	1270304070	2975	2990	2990	2975	1608
460	20240305	121000	1265519580	2975	2980	2980	2975	1550
461	20240305	120900	1260908325	2975	2985	2985	2975	10000
462	20240305	120800	1231120050	2990	2985	2990	2985	1146
463	20240305	120700	1227699010	2985	2990	2990	2985	1538
464	20240305	120600	1223105390	2985	2985	2985	2985	2
465	20240305	120500	1223099420	2985	2985	2985	2985	0
466	20240305	120400	1223099420	2985	2985	2985	2985	1949
467	20240305	120300	1217281655	2985	2985	2985	2985	756
468	20240305	120200	1215024995	2985	2985	2985	2980	794
469	20240305	120100	1212658620	2985	2980	2985	2980	920
470	20240305	120000	1209914020	2980	2980	2985	2980	9560
471	20240305	115900	1181425215	2980	2980	2980	2980	2006
472	20240305	115800	1175447335	2980	2985	2985	2980	6172
473	20240305	115700	1157053775	2980	2985	2985	2980	5656
474	20240305	115600	1140195615	2980	2985	2985	2980	69
475	20240305	115500	1139989665	2990	2990	2990	2990	110
476	20240305	115400	1139660765	2980	2985	2985	2980	428
477	20240305	115300	1138383745	2980	2980	2980	2980	531
478	20240305	115200	1136801365	2980	2980	2980	2980	703
479	20240305	115100	1134706425	2980	2980	2980	2980	0
480	20240305	115000	1134706425	2980	2985	2985	2980	2001
481	20240305	114900	1128733545	2985	2985	2985	2985	650
482	20240305	114800	1126793295	2985	2990	2990	2985	59
483	20240305	114700	1126616895	2990	2990	2990	2990	20
484	20240305	114600	1126557095	2990	2990	2990	2990	29
485	20240305	114500	1126470385	2990	2985	2990	2985	139
486	20240305	114400	1126055275	2985	2985	2985	2985	120
487	20240305	114300	1125697075	2990	2985	2990	2985	1772
488	20240305	114200	1120404155	2985	2985	2985	2985	1161
489	20240305	114100	1116938570	2985	2985	2985	2985	423
490	20240305	114000	1115675915	2985	2980	2990	2980	1998
491	20240305	113900	1109714905	2980	2985	2985	2980	209
492	20240305	113800	1109091885	2980	2985	2985	2980	1220
493	20240305	113700	1105451180	2980	2985	2985	2980	818
494	20240305	113600	1103010250	2985	2985	2985	2980	678
495	20240305	113500	1100989375	2980	2990	2990	2980	4756
496	20240305	113400	1086801705	2990	2985	2990	2985	1355
497	20240305	113300	1082757010	2985	2985	2985	2985	1245
498	20240305	113200	1079040685	2980	2985	2985	2980	515
499	20240305	113100	1077504910	2985	2985	2985	2985	784
500	20240305	113000	1075164670	2985	2985	2985	2985	40
501	20240305	112900	1075045270	2980	2985	2985	2980	978
502	20240305	112800	1072130495	2985	2985	2985	2985	11060
503	20240305	112700	1039116395	2985	2985	2985	2985	600
504	20240305	112600	1037325395	2990	2985	2990	2985	175
505	20240305	112500	1036802150	2990	2985	2990	2985	788
506	20240305	112400	1034446150	2990	2985	2990	2985	686
507	20240305	112300	1032395455	2990	2990	2990	2985	1186
508	20240305	112200	1028852285	2985	2990	2990	2985	871
509	20240305	112100	1026252145	2985	2990	2990	2985	723
510	20240305	112000	1024091135	2990	2990	2990	2990	31
511	20240305	111900	1023998445	2990	2990	2990	2990	1351
512	20240305	111800	1019958955	2990	2985	2990	2985	326
513	20240305	111700	1018984640	2985	2990	2990	2985	3544
514	20240305	111600	1008405750	2990	2990	2990	2985	1097
515	20240305	111500	1005125725	2990	2985	2995	2985	2369
516	20240305	111400	998041815	2990	2990	2990	2985	1493
517	20240305	111300	993579770	2985	2990	2990	2985	3806
518	20240305	111200	982217795	2995	2985	2995	2985	1196
519	20240305	111100	978641900	2985	2990	2995	2985	7303
520	20240305	111000	956805930	2995	2990	2995	2990	2004
521	20240305	110900	950813950	2995	2995	2995	2990	400
522	20240305	110800	949617915	2995	2990	2995	2990	670
523	20240305	110700	947614590	2995	2995	2995	2995	55
524	20240305	110600	947449865	2995	2995	2995	2990	240
525	20240305	110500	946732065	2995	2995	2995	2995	1289
526	20240305	110400	942871510	2995	2995	2995	2990	1241
527	20240305	110300	939160265	2990	2990	2990	2990	287
528	20240305	110200	938302135	2990	3000	3000	2990	3527
529	20240305	110100	927756390	2990	2995	2995	2990	265
530	20240305	110000	926963645	2995	2995	2995	2990	437
531	20240305	105900	925656540	2995	2995	2995	2990	466
532	20240305	105800	924262540	2995	2995	2995	2995	103
533	20240305	105700	923954055	2995	2995	3000	2995	1152
534	20240305	105600	920498650	3000	3000	3000	2995	259
535	20240305	105500	919721675	2995	2995	2995	2990	4190
536	20240305	105400	907193085	2995	2990	2995	2990	622
537	20240305	105300	905332695	2990	2995	2995	2990	850
538	20240305	105200	902789445	2995	2995	2995	2995	615
539	20240305	105100	900947520	2990	2995	2995	2990	340
540	20240305	105000	899930415	2990	2990	2995	2990	1167
541	20240305	104900	896441050	3000	2995	3000	2990	1660
542	20240305	104800	891475575	2990	2995	2995	2990	2705
543	20240305	104700	883387075	2990	2990	2990	2990	50
544	20240305	104600	883237575	2990	2995	3000	2990	4492
545	20240305	104500	869784300	3000	2995	3000	2995	1100
546	20240305	104400	866489300	3000	3000	3000	3000	17
547	20240305	104300	866438300	2995	2995	3000	2995	705
548	20240305	104200	864326790	3000	3000	3000	3000	1079
549	20240305	104100	861089790	3000	3000	3005	3000	2546
550	20240305	104000	853451690	3000	3000	3000	3000	0
551	20240305	103900	853451690	3000	3000	3000	2995	965
552	20240305	103800	850557130	3000	3000	3000	3000	484
553	20240305	103700	849105130	3000	3000	3000	2995	253
554	20240305	103600	848347130	2995	2995	2995	2995	2984
555	20240305	103500	839410050	2995	2995	2995	2995	1060
556	20240305	103400	836235350	2995	3000	3000	2995	2437
557	20240305	103300	828929350	3000	2995	3000	2995	566
558	20240305	103200	827234170	3000	2995	3000	2995	612
559	20240305	103100	825400950	2995	2995	3000	2995	10045
560	20240305	103000	795316170	2995	3000	3000	2995	1705
561	20240305	102900	790209670	3000	3000	3000	3000	42
562	20240305	102800	790083670	3000	3000	3000	3000	46
563	20240305	102700	789945670	3000	3000	3000	3000	17
564	20240305	102600	789894670	2995	2995	2995	2995	1300
565	20240305	102500	786001170	2995	2995	3000	2995	325
566	20240305	102400	785026245	3000	3000	3000	2995	3716
567	20240305	102300	773890525	3000	3000	3000	3000	17
568	20240305	102200	773839525	3000	3000	3000	2995	327
569	20240305	102100	772860140	3000	3005	3005	3000	3197
570	20240305	102000	763268640	3005	3005	3005	3005	120
571	20240305	101900	762908040	3005	3005	3005	3005	79
572	20240305	101800	762670645	3005	3000	3005	3000	260
573	20240305	101700	761890560	3000	3000	3000	3000	124
574	20240305	101600	761518560	3000	3005	3005	3000	230
575	20240305	101500	760827755	3010	3010	3010	3010	3
576	20240305	101400	760818725	3010	3005	3010	3005	589
577	20240305	101300	759047920	3005	3005	3005	3005	122
578	20240305	101200	758681310	3005	3005	3005	3005	297
579	20240305	101100	757788825	3005	3000	3005	3000	579
580	20240305	101000	756048950	3000	3005	3005	3000	5
581	20240305	100900	756033940	3000	3000	3000	3000	1335
582	20240305	100800	752028940	3000	3005	3005	3000	2610
583	20240305	100700	744198915	3000	3005	3005	3000	1180
584	20240305	100600	740657265	3005	3000	3005	3000	734
585	20240305	100500	738455095	3005	3000	3005	3000	133
586	20240305	100400	738055530	3000	3000	3000	3000	194
587	20240305	100300	737473530	3005	3000	3005	3000	670
588	20240305	100200	735463515	2995	3000	3000	2995	1116
589	20240305	100100	732115550	3000	3005	3005	3000	541
590	20240305	100000	730492445	3005	3005	3005	3005	511
591	20240305	095900	728956890	3005	3005	3005	3005	252
592	20240305	095800	728199630	3005	3005	3005	3005	9
593	20240305	095700	728172585	3005	3005	3005	3005	28
594	20240305	095600	728088445	3010	3010	3010	3000	888
595	20240305	095500	725424345	3000	3010	3010	3000	4104
596	20240305	095400	713112335	3000	3010	3010	3000	331
597	20240305	095300	712117195	3010	3000	3015	3000	5946
598	20240305	095200	694225875	3005	2995	3005	2995	131
599	20240305	095100	693832820	3005	3005	3005	3000	1021
600	20240305	095000	690769715	3005	3005	3010	2995	1554
601	20240305	094900	686107645	3000	3005	3005	3000	4543
602	20240305	094800	672476590	3010	3005	3010	3005	44
603	20240305	094700	672344250	3010	3010	3010	3010	0
604	20240305	094600	672344250	3010	3000	3010	2995	1153
605	20240305	094500	668889140	3010	3000	3010	2995	8831
606	20240305	094400	642421730	3010	3010	3010	3000	5036
607	20240305	094300	627313120	3000	3010	3010	3000	5019
608	20240305	094200	612248685	3005	3005	3005	3005	688
609	20240305	094100	610181245	3005	3010	3010	3005	386
610	20240305	094000	609020215	3010	3015	3015	3010	8647
611	20240305	093900	582992645	3015	3010	3015	3000	2131
612	20240305	093800	576580180	3010	3010	3010	3000	17
613	20240305	093700	576529110	3010	3005	3010	3005	1667
614	20240305	093600	571519525	3005	3000	3005	3000	568
615	20240305	093500	569814140	3000	3005	3010	3000	5569
616	20240305	093400	553099290	3005	3000	3005	3000	527
617	20240305	093300	551518155	3000	3000	3000	3000	611
618	20240305	093200	549685155	3000	3000	3000	2995	635
619	20240305	093100	547781305	3000	2995	3000	2995	3558
620	20240305	093000	537114055	3005	3000	3005	3000	535
621	20240305	092900	535506435	2995	3000	3005	2995	2089
622	20240305	092800	529249435	3000	3000	3000	2995	5100
623	20240305	092700	513956390	2995	2995	2995	2990	7440
624	20240305	092600	491698245	2995	2990	3000	2990	1439
625	20240305	092500	487389825	2990	2995	2995	2990	1266
626	20240305	092400	483604475	2995	2995	2995	2990	2152
627	20240305	092300	477162465	2995	2995	2995	2990	1440
628	20240305	092200	472852235	2995	2995	2995	2995	3411
629	20240305	092100	462636290	2995	2995	3000	2990	1148
630	20240305	092000	459197905	2995	3000	3000	2995	2548
631	20240305	091900	451565645	3000	3005	3005	3000	589
632	20240305	091800	449797815	3000	2995	3000	2990	8511
633	20240305	091700	424320630	2995	3000	3000	2995	5107
634	20240305	091600	409025150	2995	3005	3005	2995	2313
635	20240305	091500	402088730	3005	3005	3005	3000	2463
636	20240305	091400	394688865	3020	3010	3020	3010	7461
637	20240305	091300	372174430	3020	3030	3030	3020	722
638	20240305	091200	369993330	3030	3025	3030	3010	2225
639	20240305	091100	363253230	3010	3000	3025	3000	7362
640	20240305	091000	341125950	3000	3000	3005	3000	7587
641	20240305	090900	318361945	3000	3000	3005	3000	2490
642	20240305	090800	310888870	3005	3000	3005	3000	2042
643	20240305	090700	304762035	3000	3005	3005	3000	1393
644	20240305	090600	300582035	3005	3005	3005	3000	2087
645	20240305	090500	294310605	3005	2995	3005	2995	9829
646	20240305	090400	264824550	2995	3000	3000	2995	2370
647	20240305	090300	257724970	3000	2995	3005	2990	6382
648	20240305	090200	238603315	2995	2980	2995	2980	3388
649	20240305	090100	228471400	2980	3010	3010	2980	54373
650	20240305	090000	65480505	3010	3000	3025	3000	21800