KissMeData/104200/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	200800	746778570	4980	4980	4980	4980	2122
3	20240319	200700	746778570	4980	4980	4980	4980	0
4	20240319	200600	746778570	4980	4980	4980	4980	0
5	20240319	200500	746778570	4980	4980	4980	4980	0
6	20240319	200400	746778570	4980	4980	4980	4980	0
7	20240319	200300	746778570	4980	4980	4980	4980	0
8	20240319	200200	746778570	4980	4980	4980	4980	0
9	20240319	200100	746778570	4980	4980	4980	4980	0
10	20240319	200000	746778570	4980	4980	4980	4980	0
11	20240319	195900	746778570	4980	4980	4980	4980	0
12	20240319	195800	746778570	4980	4980	4980	4980	0
13	20240319	195700	746778570	4980	4980	4980	4980	0
14	20240319	195600	746778570	4980	4980	4980	4980	0
15	20240319	195500	746778570	4980	4980	4980	4980	0
16	20240319	195400	746778570	4980	4980	4980	4980	0
17	20240319	195300	746778570	4980	4980	4980	4980	0
18	20240319	195200	746778570	4980	4980	4980	4980	0
19	20240319	195100	746778570	4980	4980	4980	4980	0
20	20240319	195000	746778570	4980	4980	4980	4980	0
21	20240319	194900	746778570	4980	4980	4980	4980	0
22	20240319	194800	746778570	4980	4980	4980	4980	0
23	20240319	194700	746778570	4980	4980	4980	4980	0
24	20240319	194600	746778570	4980	4980	4980	4980	0
25	20240319	194500	746778570	4980	4980	4980	4980	0
26	20240319	194400	746778570	4980	4980	4980	4980	0
27	20240319	194300	746778570	4980	4980	4980	4980	0
28	20240319	194200	746778570	4980	4980	4980	4980	0
29	20240319	194100	746778570	4980	4980	4980	4980	0
30	20240319	194000	746778570	4980	4980	4980	4980	0
31	20240319	193900	746778570	4980	4980	4980	4980	0
32	20240319	193800	746778570	4980	4980	4980	4980	2122
33	20240319	193700	746778570	4980	4980	4980	4980	0
34	20240319	193600	746778570	4980	4980	4980	4980	0
35	20240319	193500	746778570	4980	4980	4980	4980	0
36	20240319	193400	746778570	4980	4980	4980	4980	0
37	20240319	193300	746778570	4980	4980	4980	4980	0
38	20240319	193200	746778570	4980	4980	4980	4980	0
39	20240319	193100	746778570	4980	4980	4980	4980	0
40	20240319	193000	746778570	4980	4980	4980	4980	0
41	20240319	192900	746778570	4980	4980	4980	4980	0
42	20240319	192800	746778570	4980	4980	4980	4980	0
43	20240319	192700	746778570	4980	4980	4980	4980	0
44	20240319	192600	746778570	4980	4980	4980	4980	0
45	20240319	192500	746778570	4980	4980	4980	4980	0
46	20240319	192400	746778570	4980	4980	4980	4980	0
47	20240319	192300	746778570	4980	4980	4980	4980	0
48	20240319	192200	746778570	4980	4980	4980	4980	0
49	20240319	192100	746778570	4980	4980	4980	4980	0
50	20240319	192000	746778570	4980	4980	4980	4980	0
51	20240319	191900	746778570	4980	4980	4980	4980	0
52	20240319	191800	746778570	4980	4980	4980	4980	0
53	20240319	191700	746778570	4980	4980	4980	4980	0
54	20240319	191600	746778570	4980	4980	4980	4980	0
55	20240319	191500	746778570	4980	4980	4980	4980	0
56	20240319	191400	746778570	4980	4980	4980	4980	0
57	20240319	191300	746778570	4980	4980	4980	4980	0
58	20240319	191200	746778570	4980	4980	4980	4980	0
59	20240319	191100	746778570	4980	4980	4980	4980	0
60	20240319	191000	746778570	4980	4980	4980	4980	0
61	20240319	190900	746778570	4980	4980	4980	4980	0
62	20240319	190800	746778570	4980	4980	4980	4980	2122
63	20240319	190700	746778570	4980	4980	4980	4980	0
64	20240319	190600	746778570	4980	4980	4980	4980	0
65	20240319	190500	746778570	4980	4980	4980	4980	0
66	20240319	190400	746778570	4980	4980	4980	4980	0
67	20240319	190300	746778570	4980	4980	4980	4980	0
68	20240319	190200	746778570	4980	4980	4980	4980	0
69	20240319	190100	746778570	4980	4980	4980	4980	0
70	20240319	190000	746778570	4980	4980	4980	4980	0
71	20240319	185900	746778570	4980	4980	4980	4980	0
72	20240319	185800	746778570	4980	4980	4980	4980	0
73	20240319	185700	746778570	4980	4980	4980	4980	0
74	20240319	185600	746778570	4980	4980	4980	4980	0
75	20240319	185500	746778570	4980	4980	4980	4980	0
76	20240319	185400	746778570	4980	4980	4980	4980	0
77	20240319	185300	746778570	4980	4980	4980	4980	0
78	20240319	185200	746778570	4980	4980	4980	4980	0
79	20240319	185100	746778570	4980	4980	4980	4980	0
80	20240319	185000	746778570	4980	4980	4980	4980	0
81	20240319	184900	746778570	4980	4980	4980	4980	0
82	20240319	184800	746778570	4980	4980	4980	4980	0
83	20240319	184700	746778570	4980	4980	4980	4980	0
84	20240319	184600	746778570	4980	4980	4980	4980	0
85	20240319	184500	746778570	4980	4980	4980	4980	0
86	20240319	184400	746778570	4980	4980	4980	4980	0
87	20240319	184300	746778570	4980	4980	4980	4980	0
88	20240319	184200	746778570	4980	4980	4980	4980	0
89	20240319	184100	746778570	4980	4980	4980	4980	0
90	20240319	184000	746778570	4980	4980	4980	4980	0
91	20240319	183900	746778570	4980	4980	4980	4980	0
92	20240319	183800	746778570	4980	4980	4980	4980	2122
93	20240319	183700	746778570	4980	4980	4980	4980	0
94	20240319	183600	746778570	4980	4980	4980	4980	0
95	20240319	183500	746778570	4980	4980	4980	4980	0
96	20240319	183400	746778570	4980	4980	4980	4980	0
97	20240319	183300	746778570	4980	4980	4980	4980	0
98	20240319	183200	746778570	4980	4980	4980	4980	0
99	20240319	183100	746778570	4980	4980	4980	4980	0
100	20240319	183000	746778570	4980	4980	4980	4980	0
101	20240319	182900	746778570	4980	4980	4980	4980	0
102	20240319	182800	746778570	4980	4980	4980	4980	0
103	20240319	182700	746778570	4980	4980	4980	4980	0
104	20240319	182600	746778570	4980	4980	4980	4980	0
105	20240319	182500	746778570	4980	4980	4980	4980	0
106	20240319	182400	746778570	4980	4980	4980	4980	0
107	20240319	182300	746778570	4980	4980	4980	4980	0
108	20240319	182200	746778570	4980	4980	4980	4980	0
109	20240319	182100	746778570	4980	4980	4980	4980	0
110	20240319	182000	746778570	4980	4980	4980	4980	0
111	20240319	181900	746778570	4980	4980	4980	4980	0
112	20240319	181800	746778570	4980	4980	4980	4980	0
113	20240319	181700	746778570	4980	4980	4980	4980	0
114	20240319	181600	746778570	4980	4980	4980	4980	0
115	20240319	181500	746778570	4980	4980	4980	4980	0
116	20240319	181400	746778570	4980	4980	4980	4980	0
117	20240319	181300	746778570	4980	4980	4980	4980	0
118	20240319	181200	746778570	4980	4980	4980	4980	0
119	20240319	181100	746778570	4980	4980	4980	4980	0
120	20240319	181000	746778570	4980	4980	4980	4980	0
121	20240319	180900	746778570	4980	4980	4980	4980	0
122	20240319	180800	746778570	4980	4980	4980	4980	2122
123	20240319	180700	746778570	4980	4980	4980	4980	0
124	20240319	180600	746778570	4980	4980	4980	4980	0
125	20240319	180500	746778570	4980	4980	4980	4980	0
126	20240319	180400	746778570	4980	4980	4980	4980	0
127	20240319	180300	746778570	4980	4980	4980	4980	0
128	20240319	180200	746778570	4980	4980	4980	4980	0
129	20240319	180100	746778570	4980	4980	4980	4980	0
130	20240319	180000	746778570	4980	4980	4980	4980	0
131	20240319	175900	746778570	4980	4980	4980	4980	0
132	20240319	175800	746778570	4980	4980	4980	4980	0
133	20240319	175700	746778570	4980	4980	4980	4980	0
134	20240319	175600	746778570	4980	4980	4980	4980	0
135	20240319	175500	746778570	4980	4980	4980	4980	0
136	20240319	175400	746778570	4980	4980	4980	4980	0
137	20240319	175300	746778570	4980	4980	4980	4980	0
138	20240319	175200	746778570	4980	4980	4980	4980	0
139	20240319	175100	746778570	4980	4980	4980	4980	0
140	20240319	175000	746778570	4980	4980	4980	4980	0
141	20240319	174900	746778570	4980	4980	4980	4980	0
142	20240319	174800	746778570	4980	4980	4980	4980	0
143	20240319	174700	746778570	4980	4980	4980	4980	0
144	20240319	174600	746778570	4980	4980	4980	4980	0
145	20240319	174500	746778570	4980	4980	4980	4980	0
146	20240319	174400	746778570	4980	4980	4980	4980	0
147	20240319	174300	746778570	4980	4980	4980	4980	0
148	20240319	174200	746778570	4980	4980	4980	4980	0
149	20240319	174100	746778570	4980	4980	4980	4980	0
150	20240319	174000	746778570	4980	4980	4980	4980	0
151	20240319	173900	746778570	4980	4980	4980	4980	0
152	20240319	173800	746778570	4980	4980	4980	4980	2122
153	20240319	173700	746778570	4980	4980	4980	4980	0
154	20240319	173600	746778570	4980	4980	4980	4980	0
155	20240319	173500	746778570	4980	4980	4980	4980	0
156	20240319	173400	746778570	4980	4980	4980	4980	0
157	20240319	173300	746778570	4980	4980	4980	4980	0
158	20240319	173200	746778570	4980	4980	4980	4980	0
159	20240319	173100	746778570	4980	4980	4980	4980	0
160	20240319	173000	746778570	4980	4980	4980	4980	0
161	20240319	172900	746778570	4980	4980	4980	4980	0
162	20240319	172800	746778570	4980	4980	4980	4980	0
163	20240319	172700	746778570	4980	4980	4980	4980	0
164	20240319	172600	746778570	4980	4980	4980	4980	0
165	20240319	172500	746778570	4980	4980	4980	4980	0
166	20240319	172400	746778570	4980	4980	4980	4980	0
167	20240319	172300	746778570	4980	4980	4980	4980	0
168	20240319	172200	746778570	4980	4980	4980	4980	0
169	20240319	172100	746778570	4980	4980	4980	4980	0
170	20240319	172000	746778570	4980	4980	4980	4980	0
171	20240319	171900	746778570	4980	4980	4980	4980	0
172	20240319	171800	746778570	4980	4980	4980	4980	0
173	20240319	171700	746778570	4980	4980	4980	4980	0
174	20240319	171600	746778570	4980	4980	4980	4980	0
175	20240319	171500	746778570	4980	4980	4980	4980	0
176	20240319	171400	746778570	4980	4980	4980	4980	0
177	20240319	171300	746778570	4980	4980	4980	4980	0
178	20240319	171200	746778570	4980	4980	4980	4980	0
179	20240319	171100	746778570	4980	4980	4980	4980	0
180	20240319	171000	746778570	4980	4980	4980	4980	0
181	20240319	170900	746778570	4980	4980	4980	4980	0
182	20240319	170800	746778570	4980	4980	4980	4980	2122
183	20240319	170700	746778570	4980	4980	4980	4980	0
184	20240319	170600	746778570	4980	4980	4980	4980	0
185	20240319	170500	746778570	4980	4980	4980	4980	0
186	20240319	170400	746778570	4980	4980	4980	4980	0
187	20240319	170300	746778570	4980	4980	4980	4980	0
188	20240319	170200	746778570	4980	4980	4980	4980	0
189	20240319	170100	746778570	4980	4980	4980	4980	0
190	20240319	170000	746778570	4980	4980	4980	4980	0
191	20240319	165900	746778570	4980	4980	4980	4980	0
192	20240319	165800	746778570	4980	4980	4980	4980	0
193	20240319	165700	746778570	4980	4980	4980	4980	0
194	20240319	165600	746778570	4980	4980	4980	4980	0
195	20240319	165500	746778570	4980	4980	4980	4980	0
196	20240319	165400	746778570	4980	4980	4980	4980	0
197	20240319	165300	746778570	4980	4980	4980	4980	0
198	20240319	165200	746778570	4980	4980	4980	4980	0
199	20240319	165100	746778570	4980	4980	4980	4980	0
200	20240319	165000	746778570	4980	4980	4980	4980	0
201	20240319	164900	746778570	4980	4980	4980	4980	0
202	20240319	164800	746778570	4980	4980	4980	4980	0
203	20240319	164700	746778570	4980	4980	4980	4980	0
204	20240319	164600	746778570	4980	4980	4980	4980	0
205	20240319	164500	746778570	4980	4980	4980	4980	0
206	20240319	164400	746778570	4980	4980	4980	4980	0
207	20240319	164300	746778570	4980	4980	4980	4980	0
208	20240319	164200	746778570	4980	4980	4980	4980	0
209	20240319	164100	746778570	4980	4980	4980	4980	0
210	20240319	164000	746778570	4980	4980	4980	4980	0
211	20240319	163900	746778570	4980	4980	4980	4980	0
212	20240319	163800	746778570	4980	4980	4980	4980	2122
213	20240319	163700	746778570	4980	4980	4980	4980	0
214	20240319	163600	746778570	4980	4980	4980	4980	0
215	20240319	163500	746778570	4980	4980	4980	4980	0
216	20240319	163400	746778570	4980	4980	4980	4980	0
217	20240319	163300	746778570	4980	4980	4980	4980	0
218	20240319	163200	746778570	4980	4980	4980	4980	0
219	20240319	163100	746778570	4980	4980	4980	4980	0
220	20240319	163000	746778570	4980	4980	4980	4980	0
221	20240319	162900	746778570	4980	4980	4980	4980	0
222	20240319	162800	746778570	4980	4980	4980	4980	0
223	20240319	162700	746778570	4980	4980	4980	4980	0
224	20240319	162600	746778570	4980	4980	4980	4980	0
225	20240319	162500	746778570	4980	4980	4980	4980	0
226	20240319	162400	746778570	4980	4980	4980	4980	0
227	20240319	162300	746778570	4980	4980	4980	4980	0
228	20240319	162200	746778570	4980	4980	4980	4980	0
229	20240319	162100	746778570	4980	4980	4980	4980	0
230	20240319	162000	746778570	4980	4980	4980	4980	0
231	20240319	161900	746778570	4980	4980	4980	4980	0
232	20240319	161800	746778570	4980	4980	4980	4980	0
233	20240319	161700	746778570	4980	4980	4980	4980	0
234	20240319	161600	746778570	4980	4980	4980	4980	0
235	20240319	161500	746778570	4980	4980	4980	4980	0
236	20240319	161400	746778570	4980	4980	4980	4980	0
237	20240319	161300	746778570	4980	4980	4980	4980	0
238	20240319	161200	746778570	4980	4980	4980	4980	0
239	20240319	161100	746778570	4980	4980	4980	4980	0
240	20240319	161000	746778570	4980	4980	4980	4980	0
241	20240319	160900	746778570	4980	4980	4980	4980	0
242	20240319	160800	746778570	4980	4980	4980	4980	2122
243	20240319	160700	746778570	4980	4980	4980	4980	0
244	20240319	160600	746778570	4980	4980	4980	4980	0
245	20240319	160500	746778570	4980	4980	4980	4980	0
246	20240319	160400	746778570	4980	4980	4980	4980	0
247	20240319	160300	746778570	4980	4980	4980	4980	0
248	20240319	160200	746778570	4980	4980	4980	4980	0
249	20240319	160100	746778570	4980	4980	4980	4980	0
250	20240319	160000	746778570	4980	4980	4980	4980	0
251	20240319	155900	746778570	4980	4980	4980	4980	0
252	20240319	155800	746778570	4980	4980	4980	4980	0
253	20240319	155700	746778570	4980	4980	4980	4980	0
254	20240319	155600	746778570	4980	4980	4980	4980	0
255	20240319	155500	746778570	4980	4980	4980	4980	0
256	20240319	155400	746778570	4980	4980	4980	4980	0
257	20240319	155300	746778570	4980	4980	4980	4980	0
258	20240319	155200	746778570	4980	4980	4980	4980	0
259	20240319	155100	746778570	4980	4980	4980	4980	0
260	20240319	155000	746778570	4980	4980	4980	4980	0
261	20240319	154900	746778570	4980	4980	4980	4980	0
262	20240319	154800	746778570	4980	4980	4980	4980	0
263	20240319	154700	746778570	4980	4980	4980	4980	0
264	20240319	154600	746778570	4980	4980	4980	4980	0
265	20240319	154500	746778570	4980	4980	4980	4980	0
266	20240319	154400	746778570	4980	4980	4980	4980	0
267	20240319	154300	746778570	4980	4980	4980	4980	0
268	20240319	154200	746778570	4980	4980	4980	4980	0
269	20240319	154100	746778570	4980	4980	4980	4980	0
270	20240319	154000	746778570	4980	4980	4980	4980	0
271	20240319	153900	746778570	4980	4980	4980	4980	0
272	20240319	153800	746778570	4980	4980	4980	4980	2122
273	20240319	153700	746778570	4980	4980	4980	4980	0
274	20240319	153600	746778570	4980	4980	4980	4980	0
275	20240319	153500	746778570	4980	4980	4980	4980	0
276	20240319	153400	746778570	4980	4980	4980	4980	0
277	20240319	153300	746778570	4980	4980	4980	4980	0
278	20240319	153200	746778570	4980	4980	4980	4980	0
279	20240319	153100	746778570	4980	4980	4980	4980	0
280	20240319	153000	746778570	4980	4980	4980	4980	2122
281	20240319	152900	736211010	5000	5000	5000	5000	0
282	20240319	152800	736211010	5000	5000	5000	5000	0
283	20240319	152700	736211010	5000	5000	5000	5000	0
284	20240319	152600	736211010	5000	5000	5000	5000	0
285	20240319	152500	736211010	5000	5000	5000	5000	0
286	20240319	152400	736211010	5000	5000	5000	5000	0
287	20240319	152300	736211010	5000	5000	5000	5000	0
288	20240319	152200	736211010	5000	5000	5000	5000	0
289	20240319	152100	736211010	5000	5000	5000	5000	0
290	20240319	152000	736211010	5000	5000	5000	5000	0
291	20240319	151900	736211010	5000	4965	5000	4965	685
292	20240319	151800	732806345	4980	4980	4980	4980	19
293	20240319	151700	732711725	4980	4980	4980	4980	1
294	20240319	151600	732706745	4965	4970	4970	4965	535
295	20240319	151500	730049850	4970	4970	4970	4970	48
296	20240319	151400	729811290	4965	4965	4965	4965	0
297	20240319	151300	729811290	4965	4965	4965	4965	0
298	20240319	151200	729811290	4965	4980	4980	4965	1242
299	20240319	151100	723636255	4980	4980	4980	4980	40
300	20240319	151000	723437055	4980	4980	4980	4980	0
301	20240319	150900	723437055	4980	4980	4980	4980	50
302	20240319	150800	723188055	5000	5000	5000	5000	1
303	20240319	150700	723183055	5000	5000	5000	5000	150
304	20240319	150600	722433055	5000	4995	5000	4995	807
305	20240319	150500	718398545	4995	4995	4995	4995	20
306	20240319	150400	718298645	4975	4975	4975	4975	2
307	20240319	150300	718288695	4975	4975	4975	4975	0
308	20240319	150200	718288695	4975	4975	4990	4975	626
309	20240319	150100	715170440	4975	4975	4975	4970	104
310	20240319	150000	714653120	4995	4995	4995	4995	0
311	20240319	145900	714653120	4995	4995	4995	4995	0
312	20240319	145800	714653120	4995	4995	4995	4995	0
313	20240319	145700	714653120	4995	4980	4995	4980	430
314	20240319	145600	712505675	4960	4960	4960	4960	39
315	20240319	145500	712312235	4960	4960	4960	4960	444
316	20240319	145400	710109995	4960	4965	4965	4960	1228
317	20240319	145300	704018845	4960	4980	4980	4960	44
318	20240319	145200	703799745	4980	4980	4980	4980	0
319	20240319	145100	703799745	4980	4985	4990	4980	295
320	20240319	145000	702330405	4990	4990	4990	4990	0
321	20240319	144900	702330405	4990	4980	4990	4980	1000
322	20240319	144800	697340625	4960	4965	4965	4960	265
323	20240319	144700	696026090	4985	4985	4985	4985	0
324	20240319	144600	696026090	4985	4985	4985	4985	0
325	20240319	144500	696026090	4985	4985	4985	4985	0
326	20240319	144400	696026090	4985	4985	4985	4985	0
327	20240319	144300	696026090	4985	4965	4985	4960	426
328	20240319	144200	693911840	4965	4965	4965	4965	159
329	20240319	144100	693122405	4965	4965	4965	4965	100
330	20240319	144000	692625905	4965	4965	4965	4965	10
331	20240319	143900	692576255	4965	4965	4965	4965	103
332	20240319	143800	692064860	4965	4965	4965	4965	185
333	20240319	143700	691146335	4965	4965	4965	4965	8
334	20240319	143600	691106615	4965	4965	4965	4965	0
335	20240319	143500	691106615	4965	4965	4965	4965	0
336	20240319	143400	691106615	4965	4965	4965	4965	0
337	20240319	143300	691106615	4965	4965	4965	4965	92
338	20240319	143200	690649835	4985	4985	4985	4985	10
339	20240319	143100	690599985	4970	4965	4970	4965	301
340	20240319	143000	689104045	4960	4960	4960	4960	0
341	20240319	142900	689104045	4960	4960	4960	4960	22
342	20240319	142800	688994925	4965	4965	4965	4965	341
343	20240319	142700	687301860	4965	4965	4965	4965	0
344	20240319	142600	687301860	4965	4960	4965	4960	100
345	20240319	142500	686805390	4965	4960	4965	4960	670
346	20240319	142400	683480560	4960	4960	4960	4960	735
347	20240319	142300	679834960	4965	4965	4965	4965	0
348	20240319	142200	679834960	4965	4965	4965	4965	5
349	20240319	142100	679810135	4960	4960	4960	4960	5
350	20240319	142000	679785335	4965	4965	4965	4965	339
351	20240319	141900	678102200	4970	4975	4975	4965	267
352	20240319	141800	676775355	4970	4970	4970	4970	0
353	20240319	141700	676775355	4970	4970	4970	4970	0
354	20240319	141600	676775355	4970	4970	4970	4970	0
355	20240319	141500	676775355	4970	4970	4970	4970	2
356	20240319	141400	676765415	4965	4965	4965	4965	0
357	20240319	141300	676765415	4965	4965	4965	4965	1
358	20240319	141200	676760450	4970	4970	4970	4970	275
359	20240319	141100	675393700	4965	4965	4965	4965	0
360	20240319	141000	675393700	4965	4965	4965	4965	13
361	20240319	140900	675329155	4965	4965	4965	4965	0
362	20240319	140800	675329155	4965	4965	4965	4965	220
363	20240319	140700	674236855	4965	4965	4965	4965	0
364	20240319	140600	674236855	4965	4965	4965	4965	16
365	20240319	140500	674157415	4960	4960	4960	4960	15
366	20240319	140400	674083015	4960	4960	4960	4960	10
367	20240319	140300	674033415	4955	4955	4955	4955	483
368	20240319	140200	671640150	4955	4955	4955	4955	200
369	20240319	140100	670649150	4955	4955	4955	4955	473
370	20240319	140000	668305435	4955	4955	4955	4955	300
371	20240319	135900	666818935	4955	4955	4955	4955	0
372	20240319	135800	666818935	4955	4955	4955	4955	0
373	20240319	135700	666818935	4955	4955	4955	4955	31
374	20240319	135600	666665330	4955	4955	4955	4955	0
375	20240319	135500	666665330	4955	4955	4955	4955	12
376	20240319	135400	666605870	4950	4955	4955	4950	3353
377	20240319	135300	650001550	4955	4955	4955	4955	5
378	20240319	135200	649976775	4955	4955	4955	4955	0
379	20240319	135100	649976775	4955	4955	4955	4955	0
380	20240319	135000	649976775	4955	4965	4965	4955	1892
381	20240319	134900	640593950	4965	4965	4965	4965	0
382	20240319	134800	640593950	4965	4965	4965	4965	0
383	20240319	134700	640593950	4965	4965	4965	4965	252
384	20240319	134600	639342770	4965	4965	4965	4965	0
385	20240319	134500	639342770	4965	4965	4965	4965	0
386	20240319	134400	639342770	4965	4965	4965	4965	2
387	20240319	134300	639332840	4990	4990	4990	4990	0
388	20240319	134200	639332840	4990	4990	4990	4990	1
389	20240319	134100	639327850	4990	4990	4990	4990	0
390	20240319	134000	639327850	4990	4990	4990	4990	1
391	20240319	133900	639322860	4995	4995	4995	4995	0
392	20240319	133800	639322860	4995	4995	4995	4995	0
393	20240319	133700	639322860	4995	4995	4995	4995	0
394	20240319	133600	639322860	4995	4995	4995	4995	2
395	20240319	133500	639312870	5000	5000	5000	5000	0
396	20240319	133400	639312870	5000	5000	5000	5000	0
397	20240319	133300	639312870	5000	4970	5000	4970	700
398	20240319	133200	635816880	4970	4960	4970	4960	333
399	20240319	133100	634164800	4955	4960	4960	4955	282
400	20240319	133000	632767475	4955	4960	4960	4955	628
401	20240319	132900	629655710	4960	4965	4970	4960	935
402	20240319	132800	625016480	4965	4965	4970	4965	33
403	20240319	132700	624852610	4965	4965	4965	4965	3
404	20240319	132600	624837715	4965	4965	4965	4965	5
405	20240319	132500	624812890	4965	4965	4965	4965	21
406	20240319	132400	624708625	4965	4960	4965	4960	79
407	20240319	132300	624316735	4965	4965	4965	4965	25
408	20240319	132200	624192610	4970	4970	4970	4965	1115
409	20240319	132100	618656480	4970	4970	4970	4970	155
410	20240319	132000	617886130	4975	4975	4975	4975	547
411	20240319	131900	615164805	4980	4980	4980	4980	11
412	20240319	131800	615110025	4980	4980	4980	4980	14
413	20240319	131700	615040305	4980	4985	4985	4980	98
414	20240319	131600	614552260	4980	4990	4990	4980	89
415	20240319	131500	614108530	4995	4995	4995	4995	95
416	20240319	131400	613634005	4995	4995	4995	4995	0
417	20240319	131300	613634005	4995	4995	4995	4995	2
418	20240319	131200	613624015	5000	5000	5000	5000	0
419	20240319	131100	613624015	5000	4990	5000	4990	71
420	20240319	131000	613269035	4990	4990	4990	4990	1
421	20240319	130900	613264045	4995	4995	4995	4995	1
422	20240319	130800	613259050	4995	4995	4995	4995	6
423	20240319	130700	613229080	4995	4995	4995	4965	147
424	20240319	130600	612494845	4995	4995	4995	4995	75
425	20240319	130500	612120220	4995	4995	4995	4995	52
426	20240319	130400	611860480	4995	4995	4995	4995	7
427	20240319	130300	611825515	4960	4960	4960	4960	3
428	20240319	130200	611810635	4960	4960	4960	4960	0
429	20240319	130100	611810635	4960	4965	4965	4960	400
430	20240319	130000	609825820	4965	4990	5000	4965	2039
431	20240319	125900	599682265	5000	5000	5000	5000	1
432	20240319	125800	599677265	4990	4990	4990	4990	0
433	20240319	125700	599677265	4990	4990	4990	4990	0
434	20240319	125600	599677265	4990	4990	4990	4990	0
435	20240319	125500	599677265	4990	4990	4990	4990	231
436	20240319	125400	598524575	4990	4990	4990	4990	0
437	20240319	125300	598524575	4990	4995	4995	4990	258
438	20240319	125200	597236905	4990	4990	4990	4990	10
439	20240319	125100	597187005	4985	4985	4985	4985	1
440	20240319	125000	597182020	4980	4980	4980	4980	0
441	20240319	124900	597182020	4980	4985	4985	4980	51
442	20240319	124800	596928020	4995	4995	4995	4995	10
443	20240319	124700	596878070	4995	4995	4995	4995	200
444	20240319	124600	595879070	4995	4995	4995	4995	0
445	20240319	124500	595879070	4995	4995	4995	4995	12
446	20240319	124400	595819130	4995	4995	4995	4995	3
447	20240319	124300	595804145	4985	4985	4985	4985	15
448	20240319	124200	595729370	4980	4980	4980	4980	0
449	20240319	124100	595729370	4980	4980	4980	4980	0
450	20240319	124000	595729370	4980	4980	4980	4980	239
451	20240319	123900	594539150	4980	4980	4985	4980	580
452	20240319	123800	591648725	4990	4985	4990	4985	251
453	20240319	123700	590397125	5000	5000	5000	5000	60
454	20240319	123600	590097125	5000	5010	5010	4980	73
455	20240319	123500	589733515	5000	5000	5000	5000	120
456	20240319	123400	589133515	5000	4990	5000	4990	2264
457	20240319	123300	577835950	4990	4990	4990	4990	61
458	20240319	123200	577531560	4980	4975	4980	4970	1147
459	20240319	123100	571822095	4975	4975	4975	4975	40
460	20240319	123000	571623095	4970	4970	4970	4970	0
461	20240319	122900	571623095	4970	4970	4970	4970	51
462	20240319	122800	571369625	4965	4965	4965	4965	0
463	20240319	122700	571369625	4965	4965	4965	4965	0
464	20240319	122600	571369625	4965	4965	4965	4965	0
465	20240319	122500	571369625	4965	4965	4965	4965	600
466	20240319	122400	568390625	4965	4965	4965	4965	0
467	20240319	122300	568390625	4965	4965	4965	4965	95
468	20240319	122200	567918950	4955	4955	4955	4955	0
469	20240319	122100	567918950	4955	4955	4955	4955	100
470	20240319	122000	567423450	4955	4965	4965	4955	790
471	20240319	121900	563505185	4965	4965	4965	4965	10
472	20240319	121800	563455535	4965	4965	4965	4965	0
473	20240319	121700	563455535	4965	4965	4965	4965	0
474	20240319	121600	563455535	4965	4965	4965	4960	2552
475	20240319	121500	550793530	4970	4970	4970	4970	105
476	20240319	121400	550271680	4970	4970	4970	4970	81
477	20240319	121300	549869110	4970	4970	4970	4970	9
478	20240319	121200	549824380	4965	4965	4965	4965	100
479	20240319	121100	549327880	4965	4965	4965	4965	375
480	20240319	121000	547466005	4970	4970	4970	4970	3
481	20240319	120900	547451095	4970	4970	4970	4970	48
482	20240319	120800	547212535	4970	4970	4970	4970	316
483	20240319	120700	545642015	4970	4970	4970	4970	131
484	20240319	120600	544990945	4975	4970	4975	4970	207
485	20240319	120500	543961505	4960	4960	4960	4960	0
486	20240319	120400	543961505	4960	4960	4960	4960	100
487	20240319	120300	543465505	4975	4975	4975	4975	0
488	20240319	120200	543465505	4975	4975	4975	4970	639
489	20240319	120100	540286505	4975	4950	4975	4945	369
490	20240319	120000	538459430	4950	4950	4950	4950	316
491	20240319	115900	536895230	4950	4955	4955	4950	779
492	20240319	115800	533038625	4960	4960	4960	4960	230
493	20240319	115700	531897825	4960	4965	4965	4960	384
494	20240319	115600	529993070	4965	4965	4965	4965	12
495	20240319	115500	529933490	4965	4955	4965	4955	415
496	20240319	115400	527875980	4960	4960	4960	4960	60
497	20240319	115300	527578380	4955	4955	4955	4955	185
498	20240319	115200	526661705	4955	4950	4955	4950	378
499	20240319	115100	524790015	4950	4965	4965	4950	3283
500	20240319	115000	508534600	4955	4950	4960	4950	1899
501	20240319	114900	499128940	4960	5000	5000	4950	21043
502	20240319	114800	394195600	5010	5010	5010	5010	19
503	20240319	114700	394100410	5010	5010	5010	5010	1
504	20240319	114600	394095400	5010	5010	5010	5010	550
505	20240319	114500	391339900	5000	5000	5000	5000	0
506	20240319	114400	391339900	5000	5010	5010	5000	682
507	20240319	114300	387929210	5030	5030	5030	5030	0
508	20240319	114200	387929210	5030	5030	5030	5030	0
509	20240319	114100	387929210	5030	5010	5030	5010	4
510	20240319	114000	387909130	5020	5020	5020	5020	50
511	20240319	113900	387658130	5030	5030	5030	5030	40
512	20240319	113800	387456930	5000	5010	5030	5000	3088
513	20240319	113700	372009510	5010	5010	5010	5010	0
514	20240319	113600	372009510	5010	5010	5010	5010	0
515	20240319	113500	372009510	5010	5010	5010	5010	0
516	20240319	113400	372009510	5010	5010	5010	5010	0
517	20240319	113300	372009510	5010	5020	5020	5010	1000
518	20240319	113200	366999410	5040	5040	5040	5040	0
519	20240319	113100	366999410	5040	5030	5040	5010	3977
520	20240319	113000	347063390	5020	5030	5030	5020	1000
521	20240319	112900	342042120	5030	5050	5050	5030	1400
522	20240319	112800	334994460	5040	5060	5060	5040	15
523	20240319	112700	334918830	5040	5050	5050	5040	400
524	20240319	112600	332902710	5050	5050	5050	5050	0
525	20240319	112500	332902710	5050	5050	5050	5050	120
526	20240319	112400	332296710	5060	5050	5060	5050	162
527	20240319	112300	331478490	5050	5050	5050	5050	46
528	20240319	112200	331246190	5040	5060	5060	5040	100
529	20240319	112100	330742100	5050	5050	5050	5050	0
530	20240319	112000	330742100	5050	5050	5050	5050	32
531	20240319	111900	330580500	5050	5050	5050	5050	618
532	20240319	111800	327459600	5050	5050	5050	5050	1
533	20240319	111700	327454550	5080	5070	5080	5070	7
534	20240319	111600	327419000	5080	5080	5080	5080	1
535	20240319	111500	327413920	5080	5080	5080	5080	1
536	20240319	111400	327408840	5080	5080	5080	5080	83
537	20240319	111300	326987200	5080	5060	5080	5060	507
538	20240319	111200	324413200	5060	5060	5060	5060	30
539	20240319	111100	324261400	5070	5070	5070	5070	500
540	20240319	111000	321726400	5080	5080	5080	5080	1
541	20240319	110900	321721320	5080	5080	5080	5070	620
542	20240319	110800	318572770	5080	5080	5080	5080	197
543	20240319	110700	317572010	5060	5060	5060	5060	10
544	20240319	110600	317521410	5070	5070	5070	5070	214
545	20240319	110500	316436430	5070	5040	5070	5040	1517
546	20240319	110400	308790720	5030	5030	5030	5030	50
547	20240319	110300	308539220	5030	5030	5030	5030	163
548	20240319	110200	307719330	5040	5060	5060	5040	17
549	20240319	110100	307633630	5030	5040	5040	5030	2538
550	20240319	110000	294867080	5070	5070	5070	5070	0
551	20240319	105900	294867080	5070	5070	5070	5070	1
552	20240319	105800	294862010	5030	5030	5030	5030	0
553	20240319	105700	294862010	5030	5070	5070	5030	45
554	20240319	105600	294634340	5070	5070	5070	5070	1
555	20240319	105500	294629270	5040	5040	5040	5040	9
556	20240319	105400	294583910	5040	5020	5040	5020	1999
557	20240319	105300	284548910	5050	5030	5050	5030	2
558	20240319	105200	284538830	5030	5030	5030	5030	191
559	20240319	105100	283578100	5050	5040	5050	5030	344
560	20240319	105000	281847690	5030	5040	5040	5030	53
561	20240319	104900	281581090	5020	5050	5050	5020	6003
562	20240319	104800	251445790	5060	5040	5060	5030	2016
563	20240319	104700	241303320	5040	5040	5090	5040	381
564	20240319	104600	239379650	5030	5030	5030	5030	30
565	20240319	104500	239228750	5030	5040	5040	5030	2641
566	20240319	104400	225943190	5040	5050	5050	5040	1100
567	20240319	104300	220398040	5070	5040	5070	5040	3003
568	20240319	104200	205262830	5070	5060	5070	5050	907
569	20240319	104100	200681240	5060	5060	5060	5060	10
570	20240319	104000	200630640	5060	5060	5060	5060	0
571	20240319	103900	200630640	5060	5060	5060	5060	400
572	20240319	103800	198606640	5060	5070	5070	5060	4
573	20240319	103700	198586380	5070	5070	5070	5070	111
574	20240319	103600	198023610	5070	5070	5070	5070	0
575	20240319	103500	198023610	5070	5070	5070	5070	10
576	20240319	103400	197972910	5070	5060	5070	5060	80
577	20240319	103300	197568010	5060	5060	5060	5060	0
578	20240319	103200	197568010	5060	5070	5110	5060	1289
579	20240319	103100	191040120	5070	5120	5120	5070	619
580	20240319	103000	187895840	5120	5070	5120	5070	794
581	20240319	102900	183867490	5080	5080	5080	5080	2000
582	20240319	102800	173707490	5080	5080	5080	5080	0
583	20240319	102700	173707490	5080	5080	5080	5080	1
584	20240319	102600	173702410	5080	5100	5100	5080	600
585	20240319	102500	170654080	5100	5100	5100	5100	0
586	20240319	102400	170654080	5100	5100	5100	5100	10
587	20240319	102300	170603080	5100	5100	5100	5100	653
588	20240319	102200	167272780	5130	5130	5130	5130	0
589	20240319	102100	167272780	5130	5130	5130	5130	0
590	20240319	102000	167272780	5130	5110	5130	5100	402
591	20240319	101900	165221000	5120	5120	5120	5120	380
592	20240319	101800	163275400	5120	5120	5120	5120	0
593	20240319	101700	163275400	5120	5120	5120	5120	0
594	20240319	101600	163275400	5120	5120	5120	5120	0
595	20240319	101500	163275400	5120	5120	5120	5120	9
596	20240319	101400	163229320	5120	5130	5130	5120	11
597	20240319	101300	163172990	5120	5120	5120	5120	0
598	20240319	101200	163172990	5120	5120	5120	5120	250
599	20240319	101100	161892990	5120	5120	5120	5120	0
600	20240319	101000	161892990	5120	5130	5130	5120	14
601	20240319	100900	161821260	5140	5140	5140	5140	0
602	20240319	100800	161821260	5140	5140	5140	5140	2
603	20240319	100700	161810980	5120	5120	5120	5120	0
604	20240319	100600	161810980	5120	5120	5120	5120	1
605	20240319	100500	161805860	5120	5120	5120	5120	0
606	20240319	100400	161805860	5120	5120	5120	5120	0
607	20240319	100300	161805860	5120	5120	5120	5120	0
608	20240319	100200	161805860	5120	5120	5120	5120	183
609	20240319	100100	160868900	5120	5120	5120	5120	0
610	20240319	100000	160868900	5120	5120	5120	5120	0
611	20240319	095900	160868900	5120	5120	5120	5120	0
612	20240319	095800	160868900	5120	5120	5120	5120	0
613	20240319	095700	160868900	5120	5120	5120	5120	229
614	20240319	095600	159696420	5140	5140	5140	5140	0
615	20240319	095500	159696420	5140	5120	5140	5100	907
616	20240319	095400	155061910	5130	5130	5130	5130	10
617	20240319	095300	155010610	5120	5120	5120	5120	131
618	20240319	095200	154339890	5130	5130	5130	5130	12
619	20240319	095100	154278330	5120	5120	5120	5120	132
620	20240319	095000	153602490	5120	5120	5120	5120	945
621	20240319	094900	148764090	5120	5120	5120	5120	0
622	20240319	094800	148764090	5120	5120	5120	5120	20
623	20240319	094700	148661690	5120	5120	5120	5120	0
624	20240319	094600	148661690	5120	5120	5120	5120	120
625	20240319	094500	148047290	5120	5120	5120	5120	0
626	20240319	094400	148047290	5120	5120	5120	5120	30
627	20240319	094300	147893690	5120	5120	5120	5120	10
628	20240319	094200	147842490	5120	5110	5120	5110	80
629	20240319	094100	147432970	5110	5110	5110	5110	2
630	20240319	094000	147422750	5080	5080	5080	5080	0
631	20240319	093900	147422750	5080	5080	5080	5080	300
632	20240319	093800	145898750	5080	5100	5100	5080	9887
633	20240319	093700	95650340	5100	5110	5110	5100	145
634	20240319	093600	94909840	5120	5120	5120	5120	0
635	20240319	093500	94909840	5120	5120	5120	5120	0
636	20240319	093400	94909840	5120	5120	5120	5120	0
637	20240319	093300	94909840	5120	5120	5120	5120	0
638	20240319	093200	94909840	5120	5120	5120	5120	0
639	20240319	093100	94909840	5120	5080	5120	5080	15
640	20240319	093000	94833560	5100	5090	5100	5090	1084
641	20240319	092900	89315000	5100	5100	5100	5100	0
642	20240319	092800	89315000	5100	5130	5130	5100	31
643	20240319	092700	89156690	5130	5130	5130	5130	100
644	20240319	092600	88643690	5130	5090	5130	5090	45
645	20240319	092500	88414320	5090	5090	5090	5090	700
646	20240319	092400	84851320	5090	5090	5090	5090	398
647	20240319	092300	82825500	5090	5090	5090	5090	364
648	20240319	092200	80972740	5130	5130	5130	5130	7
649	20240319	092100	80936830	5090	5090	5090	5090	0
650	20240319	092000	80936830	5090	5110	5110	5090	1639
651	20240319	091900	72583300	5110	5120	5140	5110	1198
652	20240319	091800	66461380	5140	5120	5140	5120	9
653	20240319	091700	66415280	5120	5160	5160	5120	1758
654	20240319	091600	57392950	5150	5150	5150	5150	0
655	20240319	091500	57392950	5150	5160	5160	5150	784
656	20240319	091400	53351750	5180	5180	5180	5160	165
657	20240319	091300	52500250	5180	5170	5180	5160	1326
658	20240319	091200	45647070	5180	5210	5210	5180	1133
659	20240319	091100	39776480	5170	5170	5210	5170	591
660	20240319	091000	36703360	5200	5190	5200	5190	500
661	20240319	090900	34108350	5190	5210	5210	5170	268
662	20240319	090800	32718200	5180	5200	5210	5180	915
663	20240319	090700	27962370	5210	5170	5210	5170	726
664	20240319	090600	24196590	5170	5170	5170	5170	1
665	20240319	090500	24191420	5130	5120	5130	5120	583
666	20240319	090400	21203870	5110	5170	5180	5110	88
667	20240319	090300	20752830	5160	5130	5160	5120	69
668	20240319	090200	20399380	5100	5120	5120	5100	234
669	20240319	090100	19203890	5120	5150	5150	5120	2376
670	20240319	090000	6998860	5150	5150	5160	5150	1359