KissMeData/066980/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	194300	1486444900	2980	2980	2980	2980	13404
3	20240311	194200	1486444900	2980	2980	2980	2980	0
4	20240311	194100	1486444900	2980	2980	2980	2980	0
5	20240311	194000	1486444900	2980	2980	2980	2980	0
6	20240311	193900	1486444900	2980	2980	2980	2980	0
7	20240311	193800	1486444900	2980	2980	2980	2980	0
8	20240311	193700	1486444900	2980	2980	2980	2980	0
9	20240311	193600	1486444900	2980	2980	2980	2980	0
10	20240311	193500	1486444900	2980	2980	2980	2980	0
11	20240311	193400	1486444900	2980	2980	2980	2980	0
12	20240311	193300	1486444900	2980	2980	2980	2980	0
13	20240311	193200	1486444900	2980	2980	2980	2980	0
14	20240311	193100	1486444900	2980	2980	2980	2980	0
15	20240311	193000	1486444900	2980	2980	2980	2980	0
16	20240311	192900	1486444900	2980	2980	2980	2980	0
17	20240311	192800	1486444900	2980	2980	2980	2980	0
18	20240311	192700	1486444900	2980	2980	2980	2980	0
19	20240311	192600	1486444900	2980	2980	2980	2980	0
20	20240311	192500	1486444900	2980	2980	2980	2980	0
21	20240311	192400	1486444900	2980	2980	2980	2980	0
22	20240311	192300	1486444900	2980	2980	2980	2980	0
23	20240311	192200	1486444900	2980	2980	2980	2980	0
24	20240311	192100	1486444900	2980	2980	2980	2980	0
25	20240311	192000	1486444900	2980	2980	2980	2980	0
26	20240311	191900	1486444900	2980	2980	2980	2980	0
27	20240311	191800	1486444900	2980	2980	2980	2980	0
28	20240311	191700	1486444900	2980	2980	2980	2980	0
29	20240311	191600	1486444900	2980	2980	2980	2980	0
30	20240311	191500	1486444900	2980	2980	2980	2980	0
31	20240311	191400	1486444900	2980	2980	2980	2980	0
32	20240311	191300	1486444900	2980	2980	2980	2980	13404
33	20240311	191200	1486444900	2980	2980	2980	2980	0
34	20240311	191100	1486444900	2980	2980	2980	2980	0
35	20240311	191000	1486444900	2980	2980	2980	2980	0
36	20240311	190900	1486444900	2980	2980	2980	2980	0
37	20240311	190800	1486444900	2980	2980	2980	2980	0
38	20240311	190700	1486444900	2980	2980	2980	2980	0
39	20240311	190600	1486444900	2980	2980	2980	2980	0
40	20240311	190500	1486444900	2980	2980	2980	2980	0
41	20240311	190400	1486444900	2980	2980	2980	2980	0
42	20240311	190300	1486444900	2980	2980	2980	2980	0
43	20240311	190200	1486444900	2980	2980	2980	2980	0
44	20240311	190100	1486444900	2980	2980	2980	2980	0
45	20240311	190000	1486444900	2980	2980	2980	2980	0
46	20240311	185900	1486444900	2980	2980	2980	2980	0
47	20240311	185800	1486444900	2980	2980	2980	2980	0
48	20240311	185700	1486444900	2980	2980	2980	2980	0
49	20240311	185600	1486444900	2980	2980	2980	2980	0
50	20240311	185500	1486444900	2980	2980	2980	2980	0
51	20240311	185400	1486444900	2980	2980	2980	2980	0
52	20240311	185300	1486444900	2980	2980	2980	2980	0
53	20240311	185200	1486444900	2980	2980	2980	2980	0
54	20240311	185100	1486444900	2980	2980	2980	2980	0
55	20240311	185000	1486444900	2980	2980	2980	2980	0
56	20240311	184900	1486444900	2980	2980	2980	2980	0
57	20240311	184800	1486444900	2980	2980	2980	2980	0
58	20240311	184700	1486444900	2980	2980	2980	2980	0
59	20240311	184600	1486444900	2980	2980	2980	2980	0
60	20240311	184500	1486444900	2980	2980	2980	2980	0
61	20240311	184400	1486444900	2980	2980	2980	2980	0
62	20240311	184300	1486444900	2980	2980	2980	2980	13404
63	20240311	184200	1486444900	2980	2980	2980	2980	0
64	20240311	184100	1486444900	2980	2980	2980	2980	0
65	20240311	184000	1486444900	2980	2980	2980	2980	0
66	20240311	183900	1486444900	2980	2980	2980	2980	0
67	20240311	183800	1486444900	2980	2980	2980	2980	0
68	20240311	183700	1486444900	2980	2980	2980	2980	0
69	20240311	183600	1486444900	2980	2980	2980	2980	0
70	20240311	183500	1486444900	2980	2980	2980	2980	0
71	20240311	183400	1486444900	2980	2980	2980	2980	0
72	20240311	183300	1486444900	2980	2980	2980	2980	0
73	20240311	183200	1486444900	2980	2980	2980	2980	0
74	20240311	183100	1486444900	2980	2980	2980	2980	0
75	20240311	183000	1486444900	2980	2980	2980	2980	0
76	20240311	182900	1486444900	2980	2980	2980	2980	0
77	20240311	182800	1486444900	2980	2980	2980	2980	0
78	20240311	182700	1486444900	2980	2980	2980	2980	0
79	20240311	182600	1486444900	2980	2980	2980	2980	0
80	20240311	182500	1486444900	2980	2980	2980	2980	0
81	20240311	182400	1486444900	2980	2980	2980	2980	0
82	20240311	182300	1486444900	2980	2980	2980	2980	0
83	20240311	182200	1486444900	2980	2980	2980	2980	0
84	20240311	182100	1486444900	2980	2980	2980	2980	0
85	20240311	182000	1486444900	2980	2980	2980	2980	0
86	20240311	181900	1486444900	2980	2980	2980	2980	0
87	20240311	181800	1486444900	2980	2980	2980	2980	0
88	20240311	181700	1486444900	2980	2980	2980	2980	0
89	20240311	181600	1486444900	2980	2980	2980	2980	0
90	20240311	181500	1486444900	2980	2980	2980	2980	0
91	20240311	181400	1486444900	2980	2980	2980	2980	0
92	20240311	181300	1486444900	2980	2980	2980	2980	13404
93	20240311	181200	1486444900	2980	2980	2980	2980	0
94	20240311	181100	1486444900	2980	2980	2980	2980	0
95	20240311	181000	1486444900	2980	2980	2980	2980	0
96	20240311	180900	1486444900	2980	2980	2980	2980	0
97	20240311	180800	1486444900	2980	2980	2980	2980	0
98	20240311	180700	1486444900	2980	2980	2980	2980	0
99	20240311	180600	1486444900	2980	2980	2980	2980	0
100	20240311	180500	1486444900	2980	2980	2980	2980	0
101	20240311	180400	1486444900	2980	2980	2980	2980	0
102	20240311	180300	1486444900	2980	2980	2980	2980	0
103	20240311	180200	1486444900	2980	2980	2980	2980	0
104	20240311	180100	1486444900	2980	2980	2980	2980	0
105	20240311	180000	1486444900	2980	2980	2980	2980	0
106	20240311	175900	1486444900	2980	2980	2980	2980	0
107	20240311	175800	1486444900	2980	2980	2980	2980	0
108	20240311	175700	1486444900	2980	2980	2980	2980	0
109	20240311	175600	1486444900	2980	2980	2980	2980	0
110	20240311	175500	1486444900	2980	2980	2980	2980	0
111	20240311	175400	1486444900	2980	2980	2980	2980	0
112	20240311	175300	1486444900	2980	2980	2980	2980	0
113	20240311	175200	1486444900	2980	2980	2980	2980	0
114	20240311	175100	1486444900	2980	2980	2980	2980	0
115	20240311	175000	1486444900	2980	2980	2980	2980	0
116	20240311	174900	1486444900	2980	2980	2980	2980	0
117	20240311	174800	1486444900	2980	2980	2980	2980	0
118	20240311	174700	1486444900	2980	2980	2980	2980	0
119	20240311	174600	1486444900	2980	2980	2980	2980	0
120	20240311	174500	1486444900	2980	2980	2980	2980	0
121	20240311	174400	1486444900	2980	2980	2980	2980	0
122	20240311	174300	1486444900	2980	2980	2980	2980	13404
123	20240311	174200	1486444900	2980	2980	2980	2980	0
124	20240311	174100	1486444900	2980	2980	2980	2980	0
125	20240311	174000	1486444900	2980	2980	2980	2980	0
126	20240311	173900	1486444900	2980	2980	2980	2980	0
127	20240311	173800	1486444900	2980	2980	2980	2980	0
128	20240311	173700	1486444900	2980	2980	2980	2980	0
129	20240311	173600	1486444900	2980	2980	2980	2980	0
130	20240311	173500	1486444900	2980	2980	2980	2980	0
131	20240311	173400	1486444900	2980	2980	2980	2980	0
132	20240311	173300	1486444900	2980	2980	2980	2980	0
133	20240311	173200	1486444900	2980	2980	2980	2980	0
134	20240311	173100	1486444900	2980	2980	2980	2980	0
135	20240311	173000	1486444900	2980	2980	2980	2980	0
136	20240311	172900	1486444900	2980	2980	2980	2980	0
137	20240311	172800	1486444900	2980	2980	2980	2980	0
138	20240311	172700	1486444900	2980	2980	2980	2980	0
139	20240311	172600	1486444900	2980	2980	2980	2980	0
140	20240311	172500	1486444900	2980	2980	2980	2980	0
141	20240311	172400	1486444900	2980	2980	2980	2980	0
142	20240311	172300	1486444900	2980	2980	2980	2980	0
143	20240311	172200	1486444900	2980	2980	2980	2980	0
144	20240311	172100	1486444900	2980	2980	2980	2980	0
145	20240311	172000	1486444900	2980	2980	2980	2980	0
146	20240311	171900	1486444900	2980	2980	2980	2980	0
147	20240311	171800	1486444900	2980	2980	2980	2980	0
148	20240311	171700	1486444900	2980	2980	2980	2980	0
149	20240311	171600	1486444900	2980	2980	2980	2980	0
150	20240311	171500	1486444900	2980	2980	2980	2980	0
151	20240311	171400	1486444900	2980	2980	2980	2980	0
152	20240311	171300	1486444900	2980	2980	2980	2980	13404
153	20240311	171200	1486444900	2980	2980	2980	2980	0
154	20240311	171100	1486444900	2980	2980	2980	2980	0
155	20240311	171000	1486444900	2980	2980	2980	2980	0
156	20240311	170900	1486444900	2980	2980	2980	2980	0
157	20240311	170800	1486444900	2980	2980	2980	2980	0
158	20240311	170700	1486444900	2980	2980	2980	2980	0
159	20240311	170600	1486444900	2980	2980	2980	2980	0
160	20240311	170500	1486444900	2980	2980	2980	2980	0
161	20240311	170400	1486444900	2980	2980	2980	2980	0
162	20240311	170300	1486444900	2980	2980	2980	2980	0
163	20240311	170200	1486444900	2980	2980	2980	2980	0
164	20240311	170100	1486444900	2980	2980	2980	2980	0
165	20240311	170000	1486444900	2980	2980	2980	2980	0
166	20240311	165900	1486444900	2980	2980	2980	2980	0
167	20240311	165800	1486444900	2980	2980	2980	2980	0
168	20240311	165700	1486444900	2980	2980	2980	2980	0
169	20240311	165600	1486444900	2980	2980	2980	2980	0
170	20240311	165500	1486444900	2980	2980	2980	2980	0
171	20240311	165400	1486444900	2980	2980	2980	2980	0
172	20240311	165300	1486444900	2980	2980	2980	2980	0
173	20240311	165200	1486444900	2980	2980	2980	2980	0
174	20240311	165100	1486444900	2980	2980	2980	2980	0
175	20240311	165000	1486444900	2980	2980	2980	2980	0
176	20240311	164900	1486444900	2980	2980	2980	2980	0
177	20240311	164800	1486444900	2980	2980	2980	2980	0
178	20240311	164700	1486444900	2980	2980	2980	2980	0
179	20240311	164600	1486444900	2980	2980	2980	2980	0
180	20240311	164500	1486444900	2980	2980	2980	2980	0
181	20240311	164400	1486444900	2980	2980	2980	2980	0
182	20240311	164300	1486444900	2980	2980	2980	2980	13404
183	20240311	164200	1486444900	2980	2980	2980	2980	0
184	20240311	164100	1486444900	2980	2980	2980	2980	0
185	20240311	164000	1486444900	2980	2980	2980	2980	0
186	20240311	163900	1486444900	2980	2980	2980	2980	0
187	20240311	163800	1486444900	2980	2980	2980	2980	0
188	20240311	163700	1486444900	2980	2980	2980	2980	0
189	20240311	163600	1486444900	2980	2980	2980	2980	0
190	20240311	163500	1486444900	2980	2980	2980	2980	0
191	20240311	163400	1486444900	2980	2980	2980	2980	0
192	20240311	163300	1486444900	2980	2980	2980	2980	0
193	20240311	163200	1486444900	2980	2980	2980	2980	0
194	20240311	163100	1486444900	2980	2980	2980	2980	0
195	20240311	163000	1486444900	2980	2980	2980	2980	0
196	20240311	162900	1486444900	2980	2980	2980	2980	0
197	20240311	162800	1486444900	2980	2980	2980	2980	0
198	20240311	162700	1486444900	2980	2980	2980	2980	0
199	20240311	162600	1486444900	2980	2980	2980	2980	0
200	20240311	162500	1486444900	2980	2980	2980	2980	0
201	20240311	162400	1486444900	2980	2980	2980	2980	0
202	20240311	162300	1486444900	2980	2980	2980	2980	0
203	20240311	162200	1486444900	2980	2980	2980	2980	0
204	20240311	162100	1486444900	2980	2980	2980	2980	0
205	20240311	162000	1486444900	2980	2980	2980	2980	0
206	20240311	161900	1486444900	2980	2980	2980	2980	0
207	20240311	161800	1486444900	2980	2980	2980	2980	0
208	20240311	161700	1486444900	2980	2980	2980	2980	0
209	20240311	161600	1486444900	2980	2980	2980	2980	0
210	20240311	161500	1486444900	2980	2980	2980	2980	0
211	20240311	161400	1486444900	2980	2980	2980	2980	0
212	20240311	161300	1486444900	2980	2980	2980	2980	13404
213	20240311	161200	1486444900	2980	2980	2980	2980	0
214	20240311	161100	1486444900	2980	2980	2980	2980	0
215	20240311	161000	1486444900	2980	2980	2980	2980	0
216	20240311	160900	1486444900	2980	2980	2980	2980	0
217	20240311	160800	1486444900	2980	2980	2980	2980	0
218	20240311	160700	1486444900	2980	2980	2980	2980	0
219	20240311	160600	1486444900	2980	2980	2980	2980	0
220	20240311	160500	1486444900	2980	2980	2980	2980	0
221	20240311	160400	1486444900	2980	2980	2980	2980	0
222	20240311	160300	1486444900	2980	2980	2980	2980	0
223	20240311	160200	1486444900	2980	2980	2980	2980	0
224	20240311	160100	1486444900	2980	2980	2980	2980	0
225	20240311	160000	1486444900	2980	2980	2980	2980	0
226	20240311	155900	1486444900	2980	2980	2980	2980	0
227	20240311	155800	1486444900	2980	2980	2980	2980	0
228	20240311	155700	1486444900	2980	2980	2980	2980	0
229	20240311	155600	1486444900	2980	2980	2980	2980	0
230	20240311	155500	1486444900	2980	2980	2980	2980	0
231	20240311	155400	1486444900	2980	2980	2980	2980	0
232	20240311	155300	1486444900	2980	2980	2980	2980	0
233	20240311	155200	1486444900	2980	2980	2980	2980	0
234	20240311	155100	1486444900	2980	2980	2980	2980	0
235	20240311	155000	1486444900	2980	2980	2980	2980	0
236	20240311	154900	1486444900	2980	2980	2980	2980	0
237	20240311	154800	1486444900	2980	2980	2980	2980	0
238	20240311	154700	1486444900	2980	2980	2980	2980	0
239	20240311	154600	1486444900	2980	2980	2980	2980	0
240	20240311	154500	1486444900	2980	2980	2980	2980	0
241	20240311	154400	1486444900	2980	2980	2980	2980	0
242	20240311	154300	1486444900	2980	2980	2980	2980	13404
243	20240311	154200	1486444900	2980	2980	2980	2980	0
244	20240311	154100	1486444900	2980	2980	2980	2980	0
245	20240311	154000	1486444900	2980	2980	2980	2980	0
246	20240311	153900	1486444900	2980	2980	2980	2980	0
247	20240311	153800	1486444900	2980	2980	2980	2980	0
248	20240311	153700	1486444900	2980	2980	2980	2980	0
249	20240311	153600	1486444900	2980	2980	2980	2980	0
250	20240311	153500	1486444900	2980	2980	2980	2980	0
251	20240311	153400	1486444900	2980	2980	2980	2980	0
252	20240311	153300	1486444900	2980	2980	2980	2980	0
253	20240311	153200	1486444900	2980	2980	2980	2980	0
254	20240311	153100	1486444900	2980	2980	2980	2980	0
255	20240311	153000	1486444900	2980	2980	2980	2980	13404
256	20240311	152900	1446500980	2990	2990	2990	2990	0
257	20240311	152800	1446500980	2990	2990	2990	2990	0
258	20240311	152700	1446500980	2990	2990	2990	2990	0
259	20240311	152600	1446500980	2990	2990	2990	2990	0
260	20240311	152500	1446500980	2990	2990	2990	2990	0
261	20240311	152400	1446500980	2990	2990	2990	2990	0
262	20240311	152300	1446500980	2990	2990	2990	2990	0
263	20240311	152200	1446500980	2990	2990	2990	2990	0
264	20240311	152100	1446500980	2990	2990	2990	2990	0
265	20240311	152000	1446500980	2990	2990	2990	2990	0
266	20240311	151900	1446500980	2990	2970	2990	2970	4706
267	20240311	151800	1432490625	2970	2970	2970	2970	466
268	20240311	151700	1431106605	2975	2955	2975	2950	1572
269	20240311	151600	1426450970	2955	2965	2965	2955	113
270	20240311	151500	1426116835	2965	2970	2970	2955	21366
271	20240311	151400	1362858025	2975	2975	2975	2975	1
272	20240311	151300	1362855050	2965	2965	2965	2965	537
273	20240311	151200	1361262845	2965	2970	2970	2965	831
274	20240311	151100	1358798915	2970	2970	2970	2970	95
275	20240311	151000	1358516765	2970	2970	2970	2970	478
276	20240311	150900	1357097105	2965	2965	2965	2965	300
277	20240311	150800	1356207605	2970	2970	2970	2970	312
278	20240311	150700	1355280965	2970	2970	2970	2965	1657
279	20240311	150600	1350367455	2970	2970	2970	2970	747
280	20240311	150500	1348148865	2970	2975	2975	2970	2203
281	20240311	150400	1341603215	2975	2975	2980	2975	997
282	20240311	150300	1338636570	2975	2975	2975	2975	0
283	20240311	150200	1338636570	2975	2975	2975	2975	1914
284	20240311	150100	1332942420	2980	2980	2980	2980	13
285	20240311	150000	1332903680	2980	2985	2985	2980	1648
286	20240311	145900	1327989400	2985	2985	2985	2985	329
287	20240311	145800	1327007335	2985	2985	2985	2985	27
288	20240311	145700	1326926740	2985	2985	2985	2985	202
289	20240311	145600	1326323770	2985	2985	2985	2985	128
290	20240311	145500	1325941690	2985	2980	2985	2980	951
291	20240311	145400	1323104965	2980	2975	2980	2975	60
292	20240311	145300	1322926365	2975	2975	2975	2975	502
293	20240311	145200	1321432915	2980	2980	2980	2980	110
294	20240311	145100	1321105115	2980	2980	2980	2980	100
295	20240311	145000	1320807115	2980	2980	2980	2980	1
296	20240311	144900	1320804135	2975	2980	2980	2975	201
297	20240311	144800	1320205160	2985	2980	2985	2980	10
298	20240311	144700	1320175315	2985	2985	2985	2985	10
299	20240311	144600	1320145465	2985	2985	2985	2985	522
300	20240311	144500	1318587295	2985	2985	2985	2985	60
301	20240311	144400	1318408195	2985	2985	2985	2985	40
302	20240311	144300	1318288795	2985	2985	2985	2985	813
303	20240311	144200	1315861990	2985	2985	2985	2985	282
304	20240311	144100	1315020220	2965	2970	2970	2965	1340
305	20240311	144000	1311044090	2975	2980	2980	2975	126
306	20240311	143900	1310668965	2980	2980	2980	2980	381
307	20240311	143800	1309533585	2970	2975	2975	2970	5041
308	20240311	143700	1294560730	2970	2975	2975	2970	2537
309	20240311	143600	1287017910	2980	2980	2980	2980	734
310	20240311	143500	1284830590	2980	2980	2980	2980	117
311	20240311	143400	1284481930	2975	2975	2975	2975	391
312	20240311	143300	1283318705	2975	2975	2975	2975	432
313	20240311	143200	1282033505	2975	2980	2980	2975	88
314	20240311	143100	1281771315	2975	2980	2980	2975	786
315	20240311	143000	1279431965	2975	2975	2975	2975	0
316	20240311	142900	1279431965	2975	2975	2975	2975	238
317	20240311	142800	1278723915	2975	2975	2975	2975	800
318	20240311	142700	1276343915	2980	2980	2980	2980	12
319	20240311	142600	1276308155	2975	2985	2985	2975	1227
320	20240311	142500	1272656855	2995	2985	2995	2985	1020
321	20240311	142400	1269603505	2985	2985	2985	2985	230
322	20240311	142300	1268916955	2985	2985	2985	2985	10
323	20240311	142200	1268887105	2980	2985	2985	2980	3000
324	20240311	142100	1259946605	2980	2980	2980	2980	501
325	20240311	142000	1258453625	2980	2990	2990	2980	4821
326	20240311	141900	1244046070	2995	3000	3000	2995	210
327	20240311	141800	1243417110	3000	3000	3000	3000	202
328	20240311	141700	1242811110	2990	2990	2990	2990	0
329	20240311	141600	1242811110	2990	2990	2990	2990	285
330	20240311	141500	1241958960	3000	2995	3000	2995	700
331	20240311	141400	1239861260	2990	2995	2995	2990	2854
332	20240311	141300	1231327600	3000	3000	3000	3000	50
333	20240311	141200	1231177600	2990	3000	3000	2990	12
334	20240311	141100	1231141710	3000	3000	3000	3000	0
335	20240311	141000	1231141710	3000	2990	3000	2990	339
336	20240311	140900	1230128000	2990	2990	2990	2990	220
337	20240311	140800	1229470200	2990	2990	2990	2990	120
338	20240311	140700	1229111400	3000	2990	3000	2985	1898
339	20240311	140600	1223440400	2990	2990	2990	2990	1
340	20240311	140500	1223437410	2990	2990	2990	2990	0
341	20240311	140400	1223437410	2990	3000	3000	2990	1137
342	20240311	140300	1220036780	3000	2995	3000	2990	502
343	20240311	140200	1218533140	3005	3005	3005	3005	3
344	20240311	140100	1218524125	3000	2995	3000	2995	34
345	20240311	140000	1218422210	3000	3000	3000	3000	564
346	20240311	135900	1216730210	3005	3005	3005	3005	68
347	20240311	135800	1216525870	3005	3005	3005	3005	265
348	20240311	135700	1215729545	3010	3010	3010	3010	0
349	20240311	135600	1215729545	3010	3010	3010	3010	279
350	20240311	135500	1214889755	3010	3010	3010	3010	0
351	20240311	135400	1214889755	3010	3010	3010	3010	0
352	20240311	135300	1214889755	3010	3010	3010	3010	100
353	20240311	135200	1214588755	3020	3015	3020	3015	2638
354	20240311	135100	1206626100	3010	3010	3010	3010	523
355	20240311	135000	1205051870	3010	3010	3010	3010	0
356	20240311	134900	1205051870	3010	3000	3020	3000	5933
357	20240311	134800	1187204495	3000	3000	3000	3000	1000
358	20240311	134700	1184204495	2990	2990	2990	2990	445
359	20240311	134600	1182873945	2995	2995	2995	2995	404
360	20240311	134500	1181663965	3000	3000	3000	3000	293
361	20240311	134400	1180784965	3005	3005	3005	3005	293
362	20240311	134300	1179904500	3005	3005	3005	3005	0
363	20240311	134200	1179904500	3005	3005	3005	3005	302
364	20240311	134100	1178996990	3010	3010	3010	3010	1
365	20240311	134000	1178993980	3010	3010	3010	3010	0
366	20240311	133900	1178993980	3010	3010	3010	3010	0
367	20240311	133800	1178993980	3010	3010	3010	3010	2
368	20240311	133700	1178987960	3010	3010	3010	3010	2
369	20240311	133600	1178981940	3010	3010	3010	3010	10
370	20240311	133500	1178951840	3010	3010	3010	3010	4
371	20240311	133400	1178939800	3000	3000	3000	3000	70
372	20240311	133300	1178729800	3010	3010	3010	3010	500
373	20240311	133200	1177224800	3010	3010	3010	3010	329
374	20240311	133100	1176234510	3010	3010	3010	3010	1
375	20240311	133000	1176231500	3010	3010	3010	3010	2
376	20240311	132900	1176225480	3010	3010	3010	3010	1
377	20240311	132800	1176222470	3010	3010	3010	3010	2
378	20240311	132700	1176216450	3010	3000	3010	3000	744
379	20240311	132600	1173984440	3000	3000	3000	2990	2909
380	20240311	132500	1165278685	3000	3000	3000	3000	10
381	20240311	132400	1165248685	3000	2995	3000	2995	246
382	20240311	132300	1164511865	3000	3000	3000	3000	81
383	20240311	132200	1164268865	3000	3000	3000	3000	0
384	20240311	132100	1164268865	3000	3000	3000	3000	337
385	20240311	132000	1163257865	3000	2995	3000	2995	3
386	20240311	131900	1163248875	3000	3000	3010	3000	43
387	20240311	131800	1163119855	3000	3000	3000	3000	22
388	20240311	131700	1163053855	3000	3000	3000	3000	2
389	20240311	131600	1163047855	2995	2995	2995	2995	0
390	20240311	131500	1163047855	2995	3000	3000	2995	109
391	20240311	131400	1162721355	3000	3010	3010	3000	164
392	20240311	131300	1162229345	3000	3000	3000	3000	47
393	20240311	131200	1162088345	3000	3000	3000	3000	202
394	20240311	131100	1161482345	3000	3000	3000	3000	13
395	20240311	131000	1161443345	3000	3000	3000	3000	1
396	20240311	130900	1161440345	3000	3000	3000	3000	12
397	20240311	130800	1161404345	3005	3005	3005	3005	0
398	20240311	130700	1161404345	3005	3005	3005	3005	100
399	20240311	130600	1161103845	3005	2995	3005	2995	1100
400	20240311	130500	1157808345	2990	2995	2995	2990	600
401	20240311	130400	1156013170	2990	2995	2995	2990	13
402	20240311	130300	1155974295	2995	2995	2995	2995	201
403	20240311	130200	1155372300	2995	2995	2995	2995	105
404	20240311	130100	1155057825	2995	2995	2995	2995	144
405	20240311	130000	1154626545	2995	2995	2995	2995	203
406	20240311	125900	1154018560	2995	2995	2995	2995	430
407	20240311	125800	1152730710	2995	2995	2995	2995	147
408	20240311	125700	1152290445	2995	2995	2995	2995	2155
409	20240311	125600	1145836220	2995	2995	2995	2995	0
410	20240311	125500	1145836220	2995	2995	2995	2995	400
411	20240311	125400	1144638220	3000	3000	3000	3000	0
412	20240311	125300	1144638220	3000	3000	3000	3000	20
413	20240311	125200	1144578220	2995	2995	2995	2995	0
414	20240311	125100	1144578220	2995	2995	2995	2995	29
415	20240311	125000	1144491365	2995	2990	2995	2990	25
416	20240311	124900	1144416565	2990	2990	2990	2990	0
417	20240311	124800	1144416565	2990	2995	2995	2990	129
418	20240311	124700	1144030355	2990	2990	2990	2990	0
419	20240311	124600	1144030355	2990	2990	2990	2990	0
420	20240311	124500	1144030355	2990	2990	2990	2985	1134
421	20240311	124400	1140640045	2995	2995	2995	2995	0
422	20240311	124300	1140640045	2995	2990	2995	2990	41
423	20240311	124200	1140517255	2995	2995	2995	2995	77
424	20240311	124100	1140286640	2995	2995	2995	2995	74
425	20240311	124000	1140065010	3000	3000	3000	3000	0
426	20240311	123900	1140065010	3000	3000	3000	3000	111
427	20240311	123800	1139732010	3000	3000	3000	3000	34
428	20240311	123700	1139630010	3000	3000	3000	3000	284
429	20240311	123600	1138778010	3000	3000	3000	3000	0
430	20240311	123500	1138778010	3000	3000	3000	3000	1
431	20240311	123400	1138775010	3000	3000	3000	3000	143
432	20240311	123300	1138346010	2990	2990	2990	2990	0
433	20240311	123200	1138346010	2990	2990	2990	2990	0
434	20240311	123100	1138346010	2990	2990	2990	2990	0
435	20240311	123000	1138346010	2990	2990	2990	2990	819
436	20240311	122900	1135897200	2990	2985	2990	2985	128
437	20240311	122800	1135514485	2985	2985	2985	2985	201
438	20240311	122700	1134914500	2990	2990	2990	2990	2430
439	20240311	122600	1127648800	2990	2995	2995	2990	428
440	20240311	122500	1126368330	2990	2990	2990	2990	0
441	20240311	122400	1126368330	2990	2990	2990	2990	0
442	20240311	122300	1126368330	2990	2995	2995	2990	936
443	20240311	122200	1123565075	2995	2995	2995	2995	532
444	20240311	122100	1121971735	3000	3000	3000	3000	1091
445	20240311	122000	1118698735	3000	3000	3000	3000	10
446	20240311	121900	1118668735	3000	3005	3005	3000	168
447	20240311	121800	1118164395	3000	3000	3000	3000	0
448	20240311	121700	1118164395	3000	3000	3000	3000	0
449	20240311	121600	1118164395	3000	3000	3000	3000	0
450	20240311	121500	1118164395	3000	3000	3000	3000	2
451	20240311	121400	1118158395	3005	3005	3005	3005	0
452	20240311	121300	1118158395	3005	3005	3005	3005	10
453	20240311	121200	1118128345	3005	3005	3005	3005	23
454	20240311	121100	1118059230	3005	3005	3005	3005	0
455	20240311	121000	1118059230	3005	3005	3005	3005	20
456	20240311	120900	1117999130	3005	3005	3005	3005	0
457	20240311	120800	1117999130	3005	3005	3005	3000	705
458	20240311	120700	1115881230	3005	3005	3005	3005	317
459	20240311	120600	1114928645	3005	3005	3005	3005	0
460	20240311	120500	1114928645	3005	3000	3005	3000	54
461	20240311	120400	1114766630	3005	3005	3005	3005	0
462	20240311	120300	1114766630	3005	3005	3005	3005	272
463	20240311	120200	1113949270	3005	3005	3005	3005	22
464	20240311	120100	1113883160	3005	3005	3005	3005	0
465	20240311	120000	1113883160	3005	3005	3005	3005	33
466	20240311	115900	1113783995	3000	3000	3000	3000	0
467	20240311	115800	1113783995	3000	3000	3000	3000	919
468	20240311	115700	1111026995	3005	3000	3005	3000	280
469	20240311	115600	1110186845	3005	3005	3005	3005	30
470	20240311	115500	1110096695	3005	3005	3005	3005	61
471	20240311	115400	1109913390	3005	3005	3005	3005	0
472	20240311	115300	1109913390	3005	3005	3005	3005	208
473	20240311	115200	1109288350	3005	3005	3005	3005	10
474	20240311	115100	1109258300	3005	3010	3010	3005	211
475	20240311	115000	1108623615	3005	3005	3005	3005	362
476	20240311	114900	1107535805	3005	3005	3005	3005	43
477	20240311	114800	1107406590	3000	3000	3000	3000	500
478	20240311	114700	1105906590	3005	3005	3005	3005	0
479	20240311	114600	1105906590	3005	3005	3005	3005	110
480	20240311	114500	1105576040	3010	3010	3010	3010	53
481	20240311	114400	1105416510	3010	3010	3010	3010	5
482	20240311	114300	1105401460	3010	3010	3010	3010	60
483	20240311	114200	1105220860	3010	3010	3010	3010	20
484	20240311	114100	1105160660	3010	3010	3010	3010	2
485	20240311	114000	1105154640	3010	3010	3010	3010	8
486	20240311	113900	1105130560	3010	3005	3010	3005	52
487	20240311	113800	1104974295	3005	3010	3010	3005	3
488	20240311	113700	1104965275	3010	3010	3010	3000	43
489	20240311	113600	1104835855	3010	3010	3010	3010	3
490	20240311	113500	1104826825	3015	3015	3015	3015	5
491	20240311	113400	1104811750	3015	2995	3015	2995	1834
492	20240311	113300	1099318720	2995	3000	3020	2995	1184
493	20240311	113200	1095754165	3000	3000	3000	3000	1
494	20240311	113100	1095751165	3005	3005	3005	3005	0
495	20240311	113000	1095751165	3005	3005	3005	3005	1
496	20240311	112900	1095748160	2990	2990	2990	2990	380
497	20240311	112800	1094611960	3005	3005	3005	3005	4
498	20240311	112700	1094599940	3010	3000	3010	3000	498
499	20240311	112600	1093104585	3000	3000	3000	3000	272
500	20240311	112500	1092288585	3005	3005	3005	3005	0
501	20240311	112400	1092288585	3005	3000	3005	3000	1637
502	20240311	112300	1087375400	3005	3000	3005	3000	282
503	20240311	112200	1086529350	3000	3000	3000	3000	0
504	20240311	112100	1086529350	3000	3000	3000	3000	293
505	20240311	112000	1085650350	3000	3000	3000	3000	35
506	20240311	111900	1085545350	2985	2985	3005	2985	4
507	20240311	111800	1085533370	3005	3005	3005	2985	33
508	20240311	111700	1085434825	2985	2990	2990	2985	1055
509	20240311	111600	1082284150	2985	2995	2995	2985	4643
510	20240311	111500	1068419990	2995	2995	3000	2995	370
511	20240311	111400	1067311790	3000	3000	3000	3000	30
512	20240311	111300	1067221790	3000	3005	3005	3000	1708
513	20240311	111200	1062096795	3010	3010	3010	3010	2
514	20240311	111100	1062090775	3010	3010	3010	3005	1038
515	20240311	111000	1058966570	3010	3010	3010	3010	178
516	20240311	110900	1058430790	3010	3010	3010	3010	2
517	20240311	110800	1058424770	3005	3005	3005	3005	0
518	20240311	110700	1058424770	3005	3010	3010	3005	32
519	20240311	110600	1058328560	3010	3010	3010	3010	67
520	20240311	110500	1058126890	3015	3015	3015	3015	0
521	20240311	110400	1058126890	3015	3015	3015	3015	125
522	20240311	110300	1057750015	3015	3025	3025	3015	484
523	20240311	110200	1056287975	3025	3020	3025	3015	309
524	20240311	110100	1055354330	3020	3015	3020	3015	1548
525	20240311	110000	1050680895	3015	3000	3015	2995	301
526	20240311	105900	1049775440	2995	2995	2995	2995	0
527	20240311	105800	1049775440	2995	2995	2995	2995	6
528	20240311	105700	1049757470	3000	2995	3000	2995	1763
529	20240311	105600	1044477275	2985	2985	2985	2985	6
530	20240311	105500	1044459365	2995	2995	2995	2995	630
531	20240311	105400	1042572515	2995	2995	2995	2995	189
532	20240311	105300	1042006460	2995	2985	2995	2985	9192
533	20240311	105200	1014524730	2985	2985	2985	2975	591
534	20240311	105100	1012765595	2975	2975	2975	2975	0
535	20240311	105000	1012765595	2975	2975	2975	2975	0
536	20240311	104900	1012765595	2975	2995	2995	2975	45
537	20240311	104800	1012630860	2975	2980	2980	2975	215
538	20240311	104700	1011990675	2980	2980	2980	2980	0
539	20240311	104600	1011990675	2980	2980	2980	2970	2002
540	20240311	104500	1006044570	2980	2980	2980	2980	10
541	20240311	104400	1006014770	2975	2970	2975	2970	3
542	20240311	104300	1006005855	2970	2970	2970	2970	1
543	20240311	104200	1006002885	2970	3000	3000	2970	1903
544	20240311	104100	1000339195	2975	2975	2975	2975	288
545	20240311	104000	999482395	2975	2980	2980	2975	362
546	20240311	103900	998404820	2980	2985	3005	2980	2322
547	20240311	103800	991483190	3005	3005	3005	3005	1
548	20240311	103700	991480185	2980	2980	2980	2980	1798
549	20240311	103600	986122145	2980	2980	2980	2980	150
550	20240311	103500	985675145	2970	2975	2975	2970	2000
551	20240311	103400	979733995	2970	2970	2970	2970	0
552	20240311	103300	979733995	2970	3005	3005	2970	2788
553	20240311	103200	971437380	3010	3000	3010	3000	350
554	20240311	103100	970386880	3000	3000	3000	3000	1
555	20240311	103000	970383880	3000	3010	3010	2980	566
556	20240311	102900	968694960	2990	3000	3000	2990	9
557	20240311	102800	968667980	3000	3000	3005	3000	28016
558	20240311	102700	884485975	3000	3000	3000	3000	12
559	20240311	102600	884449975	3000	2980	3000	2975	2031
560	20240311	102500	878404910	3000	3000	3000	3000	0
561	20240311	102400	878404910	3000	2980	3000	2980	1354
562	20240311	102300	874369970	2980	2995	2995	2980	2088
563	20240311	102200	868139350	3000	3005	3010	2995	1376
564	20240311	102100	864011200	3010	3010	3010	3010	20
565	20240311	102000	863951000	3000	3005	3005	3000	1269
566	20240311	101900	860140155	3005	3005	3005	3005	0
567	20240311	101800	860140155	3005	3005	3005	3005	90
568	20240311	101700	859869705	3000	3000	3000	3000	0
569	20240311	101600	859869705	3000	3000	3000	3000	307
570	20240311	101500	858948705	3000	3000	3005	3000	1419
571	20240311	101400	854691625	3005	3005	3005	3005	456
572	20240311	101300	853321345	3000	3010	3010	3000	288
573	20240311	101200	852455395	3010	3020	3025	3010	405
574	20240311	101100	851234650	3025	3025	3025	3025	21
575	20240311	101000	851171125	3020	3020	3020	3000	3665
576	20240311	100900	840124145	3020	3020	3020	3020	1354
577	20240311	100800	836035065	3020	3005	3025	3005	1826
578	20240311	100700	830527770	3005	3005	3005	3005	122
579	20240311	100600	830161160	3005	3000	3005	3000	849
580	20240311	100500	827613915	3000	3000	3000	3000	13
581	20240311	100400	827574915	3000	3000	3000	3000	601
582	20240311	100300	825771915	3000	3000	3000	3000	20
583	20240311	100200	825711915	3000	3000	3000	3000	10
584	20240311	100100	825681915	2995	2975	2995	2975	2819
585	20240311	100000	817281045	2975	2975	2975	2975	0
586	20240311	095900	817281045	2975	2980	2980	2975	2012
587	20240311	095800	811295340	2980	2995	2995	2980	476
588	20240311	095700	809876050	2995	2995	2995	2995	25
589	20240311	095600	809801175	2975	2975	2975	2975	56
590	20240311	095500	809634575	2975	2975	2975	2975	103
591	20240311	095400	809328150	2970	2975	2975	2970	1110
592	20240311	095300	806031400	2970	2975	2975	2970	357
593	20240311	095200	804971105	2970	2975	2975	2970	29
594	20240311	095100	804884875	2970	2970	2970	2970	1
595	20240311	095000	804881905	2970	2995	2995	2970	678
596	20240311	094900	802868220	2970	2985	3000	2970	2007
597	20240311	094800	796891240	2985	3000	3000	2985	3019
598	20240311	094700	787863045	3000	3000	3000	3000	678
599	20240311	094600	785829045	2995	3010	3010	2995	344
600	20240311	094500	784796840	3010	3010	3010	3010	1365
601	20240311	094400	780688190	3010	2995	3010	2995	504
602	20240311	094300	779174060	2990	2990	2990	2985	1365
603	20240311	094200	775097050	2985	2985	2985	2985	526
604	20240311	094100	773526940	2985	2985	2985	2985	274
605	20240311	094000	772709050	2980	2980	2980	2980	99
606	20240311	093900	772414030	2980	2980	2980	2960	3217
607	20240311	093800	762831735	2980	2980	2980	2980	246
608	20240311	093700	762098655	2980	2980	2980	2960	4281
609	20240311	093600	749421275	2985	2985	2985	2980	520
610	20240311	093500	747870925	2985	2985	2990	2960	1813
611	20240311	093400	742483170	2975	2975	2975	2975	166
612	20240311	093300	741989320	2970	2975	2975	2970	722
613	20240311	093200	739844370	2975	2975	2975	2975	100
614	20240311	093100	739546870	2970	2970	2975	2970	1008
615	20240311	093000	736550005	2970	2970	2970	2970	6342
616	20240311	092900	717714265	2970	2970	2970	2970	1
617	20240311	092800	717711295	2970	2955	2970	2955	2858
618	20240311	092700	709253260	2955	2945	2955	2945	1394
619	20240311	092600	705146030	2935	2960	2960	2935	3075
620	20240311	092500	696105940	2960	2935	2960	2930	4544
621	20240311	092400	682743360	2930	2940	2940	2930	4476
622	20240311	092300	669611400	2940	2965	2965	2935	7557
623	20240311	092200	647335235	2955	2980	2980	2955	11511
624	20240311	092100	613201975	2975	2985	2985	2975	700
625	20240311	092000	611117475	2975	3000	3000	2975	6173
626	20240311	091900	592710920	3000	3000	3000	3000	450
627	20240311	091800	591360920	2995	2985	3000	2985	766
628	20240311	091700	589066610	2990	2995	2995	2990	1050
629	20240311	091600	585924105	2995	2995	2995	2995	1
630	20240311	091500	585921110	2980	2970	2995	2965	3795
631	20240311	091400	574588685	2965	2965	2970	2965	861
632	20240311	091300	572034765	2965	2960	2965	2960	1742
633	20240311	091200	566877945	2980	2955	2980	2955	2029
634	20240311	091100	560841030	2955	2955	2960	2950	2606
635	20240311	091000	553143415	2950	2990	2995	2950	13811
636	20240311	090900	512087910	2985	2975	2990	2970	3933
637	20240311	090800	500370335	2975	2955	2990	2950	6817
638	20240311	090700	480179560	2955	2945	2960	2940	3083
639	20240311	090600	471084825	2935	2935	2955	2935	1068
640	20240311	090500	467949245	2925	2945	2945	2900	21950
641	20240311	090400	403931530	2945	2925	2945	2900	16072
642	20240311	090300	357139830	2910	2965	2965	2905	9876
643	20240311	090200	328288040	2965	3010	3025	2920	16213
644	20240311	090100	280056225	3025	2990	3055	2965	7373
645	20240311	090000	257936500	2960	2935	3000	2710	88847