KissMeData/263700/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	205300	1968624665	5030	5030	5030	5030	4101
3	20240307	205200	1968624665	5030	5030	5030	5030	0
4	20240307	205100	1968624665	5030	5030	5030	5030	0
5	20240307	205000	1968624665	5030	5030	5030	5030	0
6	20240307	204900	1968624665	5030	5030	5030	5030	0
7	20240307	204800	1968624665	5030	5030	5030	5030	0
8	20240307	204700	1968624665	5030	5030	5030	5030	0
9	20240307	204600	1968624665	5030	5030	5030	5030	0
10	20240307	204500	1968624665	5030	5030	5030	5030	0
11	20240307	204400	1968624665	5030	5030	5030	5030	0
12	20240307	204300	1968624665	5030	5030	5030	5030	0
13	20240307	204200	1968624665	5030	5030	5030	5030	0
14	20240307	204100	1968624665	5030	5030	5030	5030	0
15	20240307	204000	1968624665	5030	5030	5030	5030	0
16	20240307	203900	1968624665	5030	5030	5030	5030	0
17	20240307	203800	1968624665	5030	5030	5030	5030	0
18	20240307	203700	1968624665	5030	5030	5030	5030	0
19	20240307	203600	1968624665	5030	5030	5030	5030	0
20	20240307	203500	1968624665	5030	5030	5030	5030	0
21	20240307	203400	1968624665	5030	5030	5030	5030	0
22	20240307	203300	1968624665	5030	5030	5030	5030	0
23	20240307	203200	1968624665	5030	5030	5030	5030	0
24	20240307	203100	1968624665	5030	5030	5030	5030	0
25	20240307	203000	1968624665	5030	5030	5030	5030	0
26	20240307	202900	1968624665	5030	5030	5030	5030	0
27	20240307	202800	1968624665	5030	5030	5030	5030	0
28	20240307	202700	1968624665	5030	5030	5030	5030	0
29	20240307	202600	1968624665	5030	5030	5030	5030	0
30	20240307	202500	1968624665	5030	5030	5030	5030	0
31	20240307	202400	1968624665	5030	5030	5030	5030	0
32	20240307	202300	1968624665	5030	5030	5030	5030	4101
33	20240307	202200	1968624665	5030	5030	5030	5030	0
34	20240307	202100	1968624665	5030	5030	5030	5030	0
35	20240307	202000	1968624665	5030	5030	5030	5030	0
36	20240307	201900	1968624665	5030	5030	5030	5030	0
37	20240307	201800	1968624665	5030	5030	5030	5030	0
38	20240307	201700	1968624665	5030	5030	5030	5030	0
39	20240307	201600	1968624665	5030	5030	5030	5030	0
40	20240307	201500	1968624665	5030	5030	5030	5030	0
41	20240307	201400	1968624665	5030	5030	5030	5030	0
42	20240307	201300	1968624665	5030	5030	5030	5030	0
43	20240307	201200	1968624665	5030	5030	5030	5030	0
44	20240307	201100	1968624665	5030	5030	5030	5030	0
45	20240307	201000	1968624665	5030	5030	5030	5030	0
46	20240307	200900	1968624665	5030	5030	5030	5030	0
47	20240307	200800	1968624665	5030	5030	5030	5030	0
48	20240307	200700	1968624665	5030	5030	5030	5030	0
49	20240307	200600	1968624665	5030	5030	5030	5030	0
50	20240307	200500	1968624665	5030	5030	5030	5030	0
51	20240307	200400	1968624665	5030	5030	5030	5030	0
52	20240307	200300	1968624665	5030	5030	5030	5030	0
53	20240307	200200	1968624665	5030	5030	5030	5030	0
54	20240307	200100	1968624665	5030	5030	5030	5030	0
55	20240307	200000	1968624665	5030	5030	5030	5030	0
56	20240307	195900	1968624665	5030	5030	5030	5030	0
57	20240307	195800	1968624665	5030	5030	5030	5030	0
58	20240307	195700	1968624665	5030	5030	5030	5030	0
59	20240307	195600	1968624665	5030	5030	5030	5030	0
60	20240307	195500	1968624665	5030	5030	5030	5030	0
61	20240307	195400	1968624665	5030	5030	5030	5030	0
62	20240307	195300	1968624665	5030	5030	5030	5030	4101
63	20240307	195200	1968624665	5030	5030	5030	5030	0
64	20240307	195100	1968624665	5030	5030	5030	5030	0
65	20240307	195000	1968624665	5030	5030	5030	5030	0
66	20240307	194900	1968624665	5030	5030	5030	5030	0
67	20240307	194800	1968624665	5030	5030	5030	5030	0
68	20240307	194700	1968624665	5030	5030	5030	5030	0
69	20240307	194600	1968624665	5030	5030	5030	5030	0
70	20240307	194500	1968624665	5030	5030	5030	5030	0
71	20240307	194400	1968624665	5030	5030	5030	5030	0
72	20240307	194300	1968624665	5030	5030	5030	5030	0
73	20240307	194200	1968624665	5030	5030	5030	5030	0
74	20240307	194100	1968624665	5030	5030	5030	5030	0
75	20240307	194000	1968624665	5030	5030	5030	5030	0
76	20240307	193900	1968624665	5030	5030	5030	5030	0
77	20240307	193800	1968624665	5030	5030	5030	5030	0
78	20240307	193700	1968624665	5030	5030	5030	5030	0
79	20240307	193600	1968624665	5030	5030	5030	5030	0
80	20240307	193500	1968624665	5030	5030	5030	5030	0
81	20240307	193400	1968624665	5030	5030	5030	5030	0
82	20240307	193300	1968624665	5030	5030	5030	5030	0
83	20240307	193200	1968624665	5030	5030	5030	5030	0
84	20240307	193100	1968624665	5030	5030	5030	5030	0
85	20240307	193000	1968624665	5030	5030	5030	5030	0
86	20240307	192900	1968624665	5030	5030	5030	5030	0
87	20240307	192800	1968624665	5030	5030	5030	5030	0
88	20240307	192700	1968624665	5030	5030	5030	5030	0
89	20240307	192600	1968624665	5030	5030	5030	5030	0
90	20240307	192500	1968624665	5030	5030	5030	5030	0
91	20240307	192400	1968624665	5030	5030	5030	5030	0
92	20240307	192300	1968624665	5030	5030	5030	5030	4101
93	20240307	192200	1968624665	5030	5030	5030	5030	0
94	20240307	192100	1968624665	5030	5030	5030	5030	0
95	20240307	192000	1968624665	5030	5030	5030	5030	0
96	20240307	191900	1968624665	5030	5030	5030	5030	0
97	20240307	191800	1968624665	5030	5030	5030	5030	0
98	20240307	191700	1968624665	5030	5030	5030	5030	0
99	20240307	191600	1968624665	5030	5030	5030	5030	0
100	20240307	191500	1968624665	5030	5030	5030	5030	0
101	20240307	191400	1968624665	5030	5030	5030	5030	0
102	20240307	191300	1968624665	5030	5030	5030	5030	0
103	20240307	191200	1968624665	5030	5030	5030	5030	0
104	20240307	191100	1968624665	5030	5030	5030	5030	0
105	20240307	191000	1968624665	5030	5030	5030	5030	0
106	20240307	190900	1968624665	5030	5030	5030	5030	0
107	20240307	190800	1968624665	5030	5030	5030	5030	0
108	20240307	190700	1968624665	5030	5030	5030	5030	0
109	20240307	190600	1968624665	5030	5030	5030	5030	0
110	20240307	190500	1968624665	5030	5030	5030	5030	0
111	20240307	190400	1968624665	5030	5030	5030	5030	0
112	20240307	190300	1968624665	5030	5030	5030	5030	0
113	20240307	190200	1968624665	5030	5030	5030	5030	0
114	20240307	190100	1968624665	5030	5030	5030	5030	0
115	20240307	190000	1968624665	5030	5030	5030	5030	0
116	20240307	185900	1968624665	5030	5030	5030	5030	0
117	20240307	185800	1968624665	5030	5030	5030	5030	0
118	20240307	185700	1968624665	5030	5030	5030	5030	0
119	20240307	185600	1968624665	5030	5030	5030	5030	0
120	20240307	185500	1968624665	5030	5030	5030	5030	0
121	20240307	185400	1968624665	5030	5030	5030	5030	0
122	20240307	185300	1968624665	5030	5030	5030	5030	4101
123	20240307	185200	1968624665	5030	5030	5030	5030	0
124	20240307	185100	1968624665	5030	5030	5030	5030	0
125	20240307	185000	1968624665	5030	5030	5030	5030	0
126	20240307	184900	1968624665	5030	5030	5030	5030	0
127	20240307	184800	1968624665	5030	5030	5030	5030	0
128	20240307	184700	1968624665	5030	5030	5030	5030	0
129	20240307	184600	1968624665	5030	5030	5030	5030	0
130	20240307	184500	1968624665	5030	5030	5030	5030	0
131	20240307	184400	1968624665	5030	5030	5030	5030	0
132	20240307	184300	1968624665	5030	5030	5030	5030	0
133	20240307	184200	1968624665	5030	5030	5030	5030	0
134	20240307	184100	1968624665	5030	5030	5030	5030	0
135	20240307	184000	1968624665	5030	5030	5030	5030	0
136	20240307	183900	1968624665	5030	5030	5030	5030	0
137	20240307	183800	1968624665	5030	5030	5030	5030	0
138	20240307	183700	1968624665	5030	5030	5030	5030	0
139	20240307	183600	1968624665	5030	5030	5030	5030	0
140	20240307	183500	1968624665	5030	5030	5030	5030	0
141	20240307	183400	1968624665	5030	5030	5030	5030	0
142	20240307	183300	1968624665	5030	5030	5030	5030	0
143	20240307	183200	1968624665	5030	5030	5030	5030	0
144	20240307	183100	1968624665	5030	5030	5030	5030	0
145	20240307	183000	1968624665	5030	5030	5030	5030	0
146	20240307	182900	1968624665	5030	5030	5030	5030	0
147	20240307	182800	1968624665	5030	5030	5030	5030	0
148	20240307	182700	1968624665	5030	5030	5030	5030	0
149	20240307	182600	1968624665	5030	5030	5030	5030	0
150	20240307	182500	1968624665	5030	5030	5030	5030	0
151	20240307	182400	1968624665	5030	5030	5030	5030	0
152	20240307	182300	1968624665	5030	5030	5030	5030	4101
153	20240307	182200	1968624665	5030	5030	5030	5030	0
154	20240307	182100	1968624665	5030	5030	5030	5030	0
155	20240307	182000	1968624665	5030	5030	5030	5030	0
156	20240307	181900	1968624665	5030	5030	5030	5030	0
157	20240307	181800	1968624665	5030	5030	5030	5030	0
158	20240307	181700	1968624665	5030	5030	5030	5030	0
159	20240307	181600	1968624665	5030	5030	5030	5030	0
160	20240307	181500	1968624665	5030	5030	5030	5030	0
161	20240307	181400	1968624665	5030	5030	5030	5030	0
162	20240307	181300	1968624665	5030	5030	5030	5030	0
163	20240307	181200	1968624665	5030	5030	5030	5030	0
164	20240307	181100	1968624665	5030	5030	5030	5030	0
165	20240307	181000	1968624665	5030	5030	5030	5030	0
166	20240307	180900	1968624665	5030	5030	5030	5030	0
167	20240307	180800	1968624665	5030	5030	5030	5030	0
168	20240307	180700	1968624665	5030	5030	5030	5030	0
169	20240307	180600	1968624665	5030	5030	5030	5030	0
170	20240307	180500	1968624665	5030	5030	5030	5030	0
171	20240307	180400	1968624665	5030	5030	5030	5030	0
172	20240307	180300	1968624665	5030	5030	5030	5030	0
173	20240307	180200	1968624665	5030	5030	5030	5030	0
174	20240307	180100	1968624665	5030	5030	5030	5030	0
175	20240307	180000	1968624665	5030	5030	5030	5030	0
176	20240307	175900	1968624665	5030	5030	5030	5030	0
177	20240307	175800	1968624665	5030	5030	5030	5030	0
178	20240307	175700	1968624665	5030	5030	5030	5030	0
179	20240307	175600	1968624665	5030	5030	5030	5030	0
180	20240307	175500	1968624665	5030	5030	5030	5030	0
181	20240307	175400	1968624665	5030	5030	5030	5030	0
182	20240307	175300	1968624665	5030	5030	5030	5030	4101
183	20240307	175200	1968624665	5030	5030	5030	5030	0
184	20240307	175100	1968624665	5030	5030	5030	5030	0
185	20240307	175000	1968624665	5030	5030	5030	5030	0
186	20240307	174900	1968624665	5030	5030	5030	5030	0
187	20240307	174800	1968624665	5030	5030	5030	5030	0
188	20240307	174700	1968624665	5030	5030	5030	5030	0
189	20240307	174600	1968624665	5030	5030	5030	5030	0
190	20240307	174500	1968624665	5030	5030	5030	5030	0
191	20240307	174400	1968624665	5030	5030	5030	5030	0
192	20240307	174300	1968624665	5030	5030	5030	5030	0
193	20240307	174200	1968624665	5030	5030	5030	5030	0
194	20240307	174100	1968624665	5030	5030	5030	5030	0
195	20240307	174000	1968624665	5030	5030	5030	5030	0
196	20240307	173900	1968624665	5030	5030	5030	5030	0
197	20240307	173800	1968624665	5030	5030	5030	5030	0
198	20240307	173700	1968624665	5030	5030	5030	5030	0
199	20240307	173600	1968624665	5030	5030	5030	5030	0
200	20240307	173500	1968624665	5030	5030	5030	5030	0
201	20240307	173400	1968624665	5030	5030	5030	5030	0
202	20240307	173300	1968624665	5030	5030	5030	5030	0
203	20240307	173200	1968624665	5030	5030	5030	5030	0
204	20240307	173100	1968624665	5030	5030	5030	5030	0
205	20240307	173000	1968624665	5030	5030	5030	5030	0
206	20240307	172900	1968624665	5030	5030	5030	5030	0
207	20240307	172800	1968624665	5030	5030	5030	5030	0
208	20240307	172700	1968624665	5030	5030	5030	5030	0
209	20240307	172600	1968624665	5030	5030	5030	5030	0
210	20240307	172500	1968624665	5030	5030	5030	5030	0
211	20240307	172400	1968624665	5030	5030	5030	5030	0
212	20240307	172300	1968624665	5030	5030	5030	5030	4101
213	20240307	172200	1968624665	5030	5030	5030	5030	0
214	20240307	172100	1968624665	5030	5030	5030	5030	0
215	20240307	172000	1968624665	5030	5030	5030	5030	0
216	20240307	171900	1968624665	5030	5030	5030	5030	0
217	20240307	171800	1968624665	5030	5030	5030	5030	0
218	20240307	171700	1968624665	5030	5030	5030	5030	0
219	20240307	171600	1968624665	5030	5030	5030	5030	0
220	20240307	171500	1968624665	5030	5030	5030	5030	0
221	20240307	171400	1968624665	5030	5030	5030	5030	0
222	20240307	171300	1968624665	5030	5030	5030	5030	0
223	20240307	171200	1968624665	5030	5030	5030	5030	0
224	20240307	171100	1968624665	5030	5030	5030	5030	0
225	20240307	171000	1968624665	5030	5030	5030	5030	0
226	20240307	170900	1968624665	5030	5030	5030	5030	0
227	20240307	170800	1968624665	5030	5030	5030	5030	0
228	20240307	170700	1968624665	5030	5030	5030	5030	0
229	20240307	170600	1968624665	5030	5030	5030	5030	0
230	20240307	170500	1968624665	5030	5030	5030	5030	0
231	20240307	170400	1968624665	5030	5030	5030	5030	0
232	20240307	170300	1968624665	5030	5030	5030	5030	0
233	20240307	170200	1968624665	5030	5030	5030	5030	0
234	20240307	170100	1968624665	5030	5030	5030	5030	0
235	20240307	170000	1968624665	5030	5030	5030	5030	0
236	20240307	165900	1968624665	5030	5030	5030	5030	0
237	20240307	165800	1968624665	5030	5030	5030	5030	0
238	20240307	165700	1968624665	5030	5030	5030	5030	0
239	20240307	165600	1968624665	5030	5030	5030	5030	0
240	20240307	165500	1968624665	5030	5030	5030	5030	0
241	20240307	165400	1968624665	5030	5030	5030	5030	0
242	20240307	165300	1968624665	5030	5030	5030	5030	4101
243	20240307	165200	1968624665	5030	5030	5030	5030	0
244	20240307	165100	1968624665	5030	5030	5030	5030	0
245	20240307	165000	1968624665	5030	5030	5030	5030	0
246	20240307	164900	1968624665	5030	5030	5030	5030	0
247	20240307	164800	1968624665	5030	5030	5030	5030	0
248	20240307	164700	1968624665	5030	5030	5030	5030	0
249	20240307	164600	1968624665	5030	5030	5030	5030	0
250	20240307	164500	1968624665	5030	5030	5030	5030	0
251	20240307	164400	1968624665	5030	5030	5030	5030	0
252	20240307	164300	1968624665	5030	5030	5030	5030	0
253	20240307	164200	1968624665	5030	5030	5030	5030	0
254	20240307	164100	1968624665	5030	5030	5030	5030	0
255	20240307	164000	1968624665	5030	5030	5030	5030	0
256	20240307	163900	1968624665	5030	5030	5030	5030	0
257	20240307	163800	1968624665	5030	5030	5030	5030	0
258	20240307	163700	1968624665	5030	5030	5030	5030	0
259	20240307	163600	1968624665	5030	5030	5030	5030	0
260	20240307	163500	1968624665	5030	5030	5030	5030	0
261	20240307	163400	1968624665	5030	5030	5030	5030	0
262	20240307	163300	1968624665	5030	5030	5030	5030	0
263	20240307	163200	1968624665	5030	5030	5030	5030	0
264	20240307	163100	1968624665	5030	5030	5030	5030	0
265	20240307	163000	1968624665	5030	5030	5030	5030	0
266	20240307	162900	1968624665	5030	5030	5030	5030	0
267	20240307	162800	1968624665	5030	5030	5030	5030	0
268	20240307	162700	1968624665	5030	5030	5030	5030	0
269	20240307	162600	1968624665	5030	5030	5030	5030	0
270	20240307	162500	1968624665	5030	5030	5030	5030	0
271	20240307	162400	1968624665	5030	5030	5030	5030	0
272	20240307	162300	1968624665	5030	5030	5030	5030	4101
273	20240307	162200	1968624665	5030	5030	5030	5030	0
274	20240307	162100	1968624665	5030	5030	5030	5030	0
275	20240307	162000	1968624665	5030	5030	5030	5030	0
276	20240307	161900	1968624665	5030	5030	5030	5030	0
277	20240307	161800	1968624665	5030	5030	5030	5030	0
278	20240307	161700	1968624665	5030	5030	5030	5030	0
279	20240307	161600	1968624665	5030	5030	5030	5030	0
280	20240307	161500	1968624665	5030	5030	5030	5030	0
281	20240307	161400	1968624665	5030	5030	5030	5030	0
282	20240307	161300	1968624665	5030	5030	5030	5030	0
283	20240307	161200	1968624665	5030	5030	5030	5030	0
284	20240307	161100	1968624665	5030	5030	5030	5030	0
285	20240307	161000	1968624665	5030	5030	5030	5030	0
286	20240307	160900	1968624665	5030	5030	5030	5030	0
287	20240307	160800	1968624665	5030	5030	5030	5030	0
288	20240307	160700	1968624665	5030	5030	5030	5030	0
289	20240307	160600	1968624665	5030	5030	5030	5030	0
290	20240307	160500	1968624665	5030	5030	5030	5030	0
291	20240307	160400	1968624665	5030	5030	5030	5030	0
292	20240307	160300	1968624665	5030	5030	5030	5030	0
293	20240307	160200	1968624665	5030	5030	5030	5030	0
294	20240307	160100	1968624665	5030	5030	5030	5030	0
295	20240307	160000	1968624665	5030	5030	5030	5030	0
296	20240307	155900	1968624665	5030	5030	5030	5030	0
297	20240307	155800	1968624665	5030	5030	5030	5030	0
298	20240307	155700	1968624665	5030	5030	5030	5030	0
299	20240307	155600	1968624665	5030	5030	5030	5030	0
300	20240307	155500	1968624665	5030	5030	5030	5030	0
301	20240307	155400	1968624665	5030	5030	5030	5030	0
302	20240307	155300	1968624665	5030	5030	5030	5030	4101
303	20240307	155200	1968624665	5030	5030	5030	5030	0
304	20240307	155100	1968624665	5030	5030	5030	5030	0
305	20240307	155000	1968624665	5030	5030	5030	5030	0
306	20240307	154900	1968624665	5030	5030	5030	5030	0
307	20240307	154800	1968624665	5030	5030	5030	5030	0
308	20240307	154700	1968624665	5030	5030	5030	5030	0
309	20240307	154600	1968624665	5030	5030	5030	5030	0
310	20240307	154500	1968624665	5030	5030	5030	5030	0
311	20240307	154400	1968624665	5030	5030	5030	5030	0
312	20240307	154300	1968624665	5030	5030	5030	5030	0
313	20240307	154200	1968624665	5030	5030	5030	5030	0
314	20240307	154100	1968624665	5030	5030	5030	5030	0
315	20240307	154000	1968624665	5030	5030	5030	5030	0
316	20240307	153900	1968624665	5030	5030	5030	5030	0
317	20240307	153800	1968624665	5030	5030	5030	5030	0
318	20240307	153700	1968624665	5030	5030	5030	5030	0
319	20240307	153600	1968624665	5030	5030	5030	5030	0
320	20240307	153500	1968624665	5030	5030	5030	5030	0
321	20240307	153400	1968624665	5030	5030	5030	5030	0
322	20240307	153300	1968624665	5030	5030	5030	5030	0
323	20240307	153200	1968624665	5030	5030	5030	5030	0
324	20240307	153100	1968624665	5030	5030	5030	5030	0
325	20240307	153000	1968624665	5030	5030	5030	5030	4101
326	20240307	152900	1947996635	5030	5030	5030	5030	0
327	20240307	152800	1947996635	5030	5030	5030	5030	0
328	20240307	152700	1947996635	5030	5030	5030	5030	0
329	20240307	152600	1947996635	5030	5030	5030	5030	0
330	20240307	152500	1947996635	5030	5030	5030	5030	0
331	20240307	152400	1947996635	5030	5030	5030	5030	0
332	20240307	152300	1947996635	5030	5030	5030	5030	0
333	20240307	152200	1947996635	5030	5030	5030	5030	0
334	20240307	152100	1947996635	5030	5030	5030	5030	0
335	20240307	152000	1947996635	5030	5030	5030	5030	0
336	20240307	151900	1947996635	5030	5020	5030	5010	2680
337	20240307	151800	1934550945	5010	5020	5020	5010	1422
338	20240307	151700	1927415915	5010	5020	5020	5010	212
339	20240307	151600	1926351775	5020	5010	5030	5010	467
340	20240307	151500	1924008555	5010	5030	5030	5010	101
341	20240307	151400	1923500545	5030	5030	5030	5030	4
342	20240307	151300	1923480425	5030	5030	5030	5030	10
343	20240307	151200	1923430125	5030	5010	5030	5010	2914
344	20240307	151100	1908799055	5010	5010	5020	5010	1299
345	20240307	151000	1902291055	5000	5000	5000	5000	700
346	20240307	150900	1898791055	5000	5000	5000	5000	108
347	20240307	150800	1898251055	5020	5020	5020	5020	215
348	20240307	150700	1897171755	5010	5010	5010	5010	1046
349	20240307	150600	1891931295	5020	5020	5020	5020	14
350	20240307	150500	1891861015	5020	5020	5020	5010	318
351	20240307	150400	1890267735	5020	5020	5020	5020	6
352	20240307	150300	1890237615	4990	5000	5000	4990	3671
353	20240307	150200	1871917245	5010	5020	5020	5000	2934
354	20240307	150100	1857246625	5020	5010	5020	5010	111
355	20240307	150000	1856689915	5000	5020	5020	5000	266
356	20240307	145900	1855359485	5000	5020	5020	5000	940
357	20240307	145800	1850653425	5020	5010	5030	5010	609
358	20240307	145700	1847596865	5010	5000	5020	5000	712
359	20240307	145600	1844036745	5020	5000	5030	5000	278
360	20240307	145500	1842641965	5020	5010	5030	5010	702
361	20240307	145400	1839124815	5030	5000	5030	5000	8
362	20240307	145300	1839084695	5030	4995	5030	4995	506
363	20240307	145200	1836544635	5020	4995	5020	4995	1806
364	20240307	145100	1827496805	4995	4995	5010	4995	86
365	20240307	145000	1827066800	5010	4995	5010	4995	10
366	20240307	144900	1827016835	5000	4995	5000	4995	274
367	20240307	144800	1825647355	5000	4990	5010	4990	444
368	20240307	144700	1823424595	4990	4990	4990	4990	123
369	20240307	144600	1822810825	5010	4995	5010	4990	2428
370	20240307	144500	1810690335	4995	4995	4995	4995	0
371	20240307	144400	1810690335	4995	5000	5000	4995	399
372	20240307	144300	1808695385	5010	5010	5010	5010	0
373	20240307	144200	1808695385	5010	5010	5010	5010	0
374	20240307	144100	1808695385	5010	5010	5010	5010	1
375	20240307	144000	1808690375	5010	5010	5010	5010	1
376	20240307	143900	1808685365	4990	4995	4995	4990	19
377	20240307	143800	1808590495	5000	5010	5010	5000	1242
378	20240307	143700	1802378175	4990	4990	4990	4990	2855
379	20240307	143600	1788131725	4990	4995	4995	4990	228
380	20240307	143500	1786992910	4995	5000	5000	4995	3100
381	20240307	143400	1771508295	5010	5000	5010	5000	353
382	20240307	143300	1769743095	5000	5000	5000	5000	734
383	20240307	143200	1766073095	5010	5000	5010	5000	2732
384	20240307	143100	1752388775	5000	5020	5020	5000	949
385	20240307	143000	1747643405	5010	5000	5010	5000	230
386	20240307	142900	1746492105	5000	5000	5000	5000	0
387	20240307	142800	1746492105	5000	5000	5000	5000	20
388	20240307	142700	1746392105	5010	5010	5010	5010	10
389	20240307	142600	1746342005	5020	5000	5020	5000	333
390	20240307	142500	1744673265	5010	5010	5010	5010	10
391	20240307	142400	1744623165	5000	5000	5000	5000	300
392	20240307	142300	1743123165	5010	5010	5010	5010	1
393	20240307	142200	1743118155	5010	5020	5020	5010	852
394	20240307	142100	1738846885	5020	5020	5020	5020	91
395	20240307	142000	1738390065	5020	5020	5020	5020	582
396	20240307	141900	1735468425	5020	5020	5020	5020	390
397	20240307	141800	1733510625	5020	5000	5020	5000	448
398	20240307	141700	1731270505	5000	5000	5000	5000	119
399	20240307	141600	1730675505	5000	5010	5010	5000	120
400	20240307	141500	1730074975	5000	5000	5000	5000	0
401	20240307	141400	1730074975	5000	5020	5020	5000	1465
402	20240307	141300	1722735755	5020	5020	5030	5020	17
403	20240307	141200	1722650395	5030	5020	5030	5020	68
404	20240307	141100	1722309025	5020	5020	5030	5020	27
405	20240307	141000	1722173445	5030	5020	5030	5020	136
406	20240307	140900	1721489715	5020	5020	5030	5020	21
407	20240307	140800	1721384255	5020	5020	5030	5020	90
408	20240307	140700	1720932415	5030	5020	5030	5020	34
409	20240307	140600	1720761695	5020	5020	5020	5020	0
410	20240307	140500	1720761695	5020	5020	5020	5020	88
411	20240307	140400	1720319935	5040	5040	5040	5040	6
412	20240307	140300	1720289695	5030	5030	5030	5030	47
413	20240307	140200	1720053285	5020	5020	5020	5020	831
414	20240307	140100	1715881665	5040	5040	5040	5040	8
415	20240307	140000	1715841345	5030	5050	5050	5030	175
416	20240307	135900	1714960945	5050	5050	5050	5030	222
417	20240307	135800	1713839965	5040	5030	5040	5030	58
418	20240307	135700	1713548205	5050	5040	5050	5040	55
419	20240307	135600	1713270585	5050	5050	5050	5050	0
420	20240307	135500	1713270585	5050	5050	5050	5050	0
421	20240307	135400	1713270585	5050	5040	5050	5040	102
422	20240307	135300	1712756485	5040	5020	5040	5010	2051
423	20240307	135200	1702429565	5020	5020	5020	5020	1
424	20240307	135100	1702424545	5020	5020	5020	5020	58
425	20240307	135000	1702133385	5020	5020	5020	5020	0
426	20240307	134900	1702133385	5020	5020	5020	5020	140
427	20240307	134800	1701430585	5020	5020	5020	5020	11
428	20240307	134700	1701375365	5020	5030	5030	5020	63
429	20240307	134600	1701058865	5030	5030	5030	5030	0
430	20240307	134500	1701058865	5030	5040	5040	5030	6
431	20240307	134400	1701028645	5020	5030	5030	5020	201
432	20240307	134300	1700019235	5040	5030	5040	5030	104
433	20240307	134200	1699496075	5030	5030	5030	5030	164
434	20240307	134100	1698671155	5030	5030	5040	5030	8
435	20240307	134000	1698630875	5040	5040	5040	5030	25
436	20240307	133900	1698504945	5040	5030	5040	5030	80
437	20240307	133800	1698101875	5040	5040	5040	5030	119
438	20240307	133700	1697502265	5040	5030	5040	5030	255
439	20240307	133600	1696217075	5040	5040	5040	5030	50
440	20240307	133500	1695965085	5040	5030	5040	5030	13
441	20240307	133400	1695899655	5030	5030	5030	5030	13
442	20240307	133300	1695834265	5030	5020	5030	5020	239
443	20240307	133200	1694632135	5020	5020	5030	5020	107
444	20240307	133100	1694094955	5020	5020	5020	5020	5
445	20240307	133000	1694069855	5020	5020	5020	5020	0
446	20240307	132900	1694069855	5020	5020	5020	5020	0
447	20240307	132800	1694069855	5020	5030	5030	5020	18
448	20240307	132700	1693979485	5030	5030	5030	5030	9
449	20240307	132600	1693934215	5030	5020	5030	5020	1269
450	20240307	132500	1687553895	5030	5020	5030	5020	15
451	20240307	132400	1687478545	5020	5020	5020	5020	0
452	20240307	132300	1687478545	5020	5010	5020	5010	201
453	20240307	132200	1686469535	5020	5020	5020	5010	779
454	20240307	132100	1682559055	5010	5010	5010	5010	239
455	20240307	132000	1681361665	5000	5000	5000	5000	700
456	20240307	131900	1677861665	5010	5010	5010	5010	209
457	20240307	131800	1676814575	5010	5010	5010	5010	0
458	20240307	131700	1676814575	5010	5010	5010	5010	900
459	20240307	131600	1672305575	5010	4995	5010	4995	211
460	20240307	131500	1671248480	4995	4995	4995	4995	0
461	20240307	131400	1671248480	4995	5000	5000	4995	4
462	20240307	131300	1671228490	5010	5010	5010	5010	0
463	20240307	131200	1671228490	5010	5010	5010	5010	0
464	20240307	131100	1671228490	5010	5010	5010	5010	300
465	20240307	131000	1669725490	4995	5010	5010	4995	1322
466	20240307	130900	1663120165	5020	5020	5020	5020	12
467	20240307	130800	1663059925	5020	5020	5020	5020	1
468	20240307	130700	1663054905	5020	5000	5020	5000	214
469	20240307	130600	1661980945	5030	5010	5030	4995	1012
470	20240307	130500	1656923070	5010	5010	5010	5010	5
471	20240307	130400	1656898020	5000	5010	5010	5000	223
472	20240307	130300	1655782570	5020	5020	5020	5020	1000
473	20240307	130200	1650762570	5030	5020	5030	5020	400
474	20240307	130100	1648751570	5020	5020	5020	5020	1239
475	20240307	130000	1642531790	5020	5000	5020	4995	79
476	20240307	125900	1642136730	5020	5030	5030	5020	43
477	20240307	125800	1641920860	4985	5030	5030	4985	1352
478	20240307	125700	1635173675	5000	5000	5000	5000	600
479	20240307	125600	1632173675	5030	5030	5030	5000	3203
480	20240307	125500	1616064185	5020	5000	5020	5000	556
481	20240307	125400	1613273085	4995	5000	5020	4995	2110
482	20240307	125300	1602721810	4975	4975	4975	4975	0
483	20240307	125200	1602721810	4975	4995	5000	4975	8035
484	20240307	125100	1562621015	4990	4990	4990	4990	743
485	20240307	125000	1558913445	4990	5000	5000	4990	670
486	20240307	124900	1555567715	5000	5000	5000	5000	3005
487	20240307	124800	1540542715	5000	5000	5000	5000	1
488	20240307	124700	1540537715	4985	4995	4995	4980	7120
489	20240307	124600	1505056440	5000	5000	5000	5000	50
490	20240307	124500	1504806440	5000	4990	5000	4990	1963
491	20240307	124400	1495009880	4990	4990	4990	4985	459
492	20240307	124300	1492719705	5000	4990	5000	4990	855
493	20240307	124200	1488453205	5000	5000	5000	5000	0
494	20240307	124100	1488453205	5000	4990	5000	4985	874
495	20240307	124000	1484092430	4990	4995	4995	4990	1040
496	20240307	123900	1478902395	4995	5000	5000	4995	118
497	20240307	123800	1478312960	5000	4995	5000	4995	338
498	20240307	123700	1476623575	5000	4995	5000	4990	3254
499	20240307	123600	1460369720	5000	5000	5000	4995	219
500	20240307	123500	1459275385	5000	5000	5000	4995	2146
501	20240307	123400	1448546885	5000	4995	5000	4990	100
502	20240307	123300	1448047075	4995	4995	5000	4990	715
503	20240307	123200	1444474120	5000	5000	5000	4990	1100
504	20240307	123100	1438977480	5010	5020	5020	5000	3506
505	20240307	123000	1421447390	5020	5020	5020	5020	1
506	20240307	122900	1421442370	5000	5000	5000	5000	20
507	20240307	122800	1421342370	5020	5020	5020	5020	101
508	20240307	122700	1420835350	5020	5020	5020	5020	1
509	20240307	122600	1420830330	5000	5020	5020	5000	2
510	20240307	122500	1420820310	4990	5020	5020	4990	3363
511	20240307	122400	1404024715	5020	5020	5020	5020	2
512	20240307	122300	1404014675	5020	5020	5020	5020	3
513	20240307	122200	1403999615	5020	5020	5020	5020	20
514	20240307	122100	1403899215	5000	5000	5020	5000	39
515	20240307	122000	1403704195	5020	5010	5020	5000	65
516	20240307	121900	1403379165	5020	5020	5020	5020	83
517	20240307	121800	1402962505	5030	5020	5030	5020	738
518	20240307	121700	1399252385	5020	5010	5020	5010	54
519	20240307	121600	1398981805	5030	4995	5030	4995	510
520	20240307	121500	1396434075	5020	5020	5020	5020	1
521	20240307	121400	1396429055	4995	4995	4995	4995	21
522	20240307	121300	1396324160	5030	5000	5030	5000	200
523	20240307	121200	1395323160	4995	4995	4995	4995	21
524	20240307	121100	1395218265	5000	4990	5000	4990	193
525	20240307	121000	1394254590	4995	4990	4995	4990	381
526	20240307	120900	1392353095	4990	4990	4990	4990	2
527	20240307	120800	1392343115	4990	4990	4990	4985	98
528	20240307	120700	1391854495	4995	4990	4995	4985	829
529	20240307	120600	1387719035	4990	4995	4995	4990	1848
530	20240307	120500	1378495340	4995	5000	5000	4995	1194
531	20240307	120400	1372529870	5000	5010	5010	5000	129
532	20240307	120300	1371884670	5030	5010	5030	5000	31
533	20240307	120200	1371729540	5000	5010	5010	5000	483
534	20240307	120100	1369312920	5010	5020	5020	5010	419
535	20240307	120000	1367209730	5030	5010	5030	5000	202
536	20240307	115900	1366197700	5010	5000	5020	5000	451
537	20240307	115800	1363936300	5010	5010	5010	5010	17
538	20240307	115700	1363851130	5000	5010	5010	5000	6
539	20240307	115600	1363821080	5010	5010	5010	5010	34
540	20240307	115500	1363650740	5020	5010	5020	5010	808
541	20240307	115400	1359594640	5010	5010	5010	5000	461
542	20240307	115300	1357289330	5010	5010	5010	5010	12
543	20240307	115200	1357229210	5010	5000	5010	5000	762
544	20240307	115100	1353419150	5000	5000	5000	5000	639
545	20240307	115000	1350224150	4990	5010	5010	4990	829
546	20240307	114900	1346082825	5010	5010	5010	5010	128
547	20240307	114800	1345441545	5020	5010	5020	5010	96
548	20240307	114700	1344960485	5010	5010	5030	5010	1430
549	20240307	114600	1337783435	5010	5010	5020	5010	584
550	20240307	114500	1334857495	5020	5020	5020	5020	5
551	20240307	114400	1334832395	5020	5010	5020	5010	764
552	20240307	114300	1331002615	5000	5000	5000	5000	4
553	20240307	114200	1330982615	5000	5020	5020	5000	1009
554	20240307	114100	1325927535	4995	5010	5010	4990	4989
555	20240307	114000	1300993015	5030	5030	5030	5010	381
556	20240307	113900	1299084105	5030	5030	5030	5030	9
557	20240307	113800	1299038835	5030	5030	5030	5030	138
558	20240307	113700	1298344695	5010	5020	5020	5010	246
559	20240307	113600	1297109975	5030	5030	5030	5020	213
560	20240307	113500	1296040495	5020	5020	5020	5020	72
561	20240307	113400	1295679055	5020	5020	5020	5020	201
562	20240307	113300	1294670035	5020	5030	5030	5020	1360
563	20240307	113200	1287840185	5020	5030	5030	5020	1180
564	20240307	113100	1281905145	5040	5040	5040	5040	1
565	20240307	113000	1281900105	5050	5050	5050	5050	3
566	20240307	112900	1281884955	5050	5050	5050	5040	4610
567	20240307	112800	1258650455	5050	5050	5050	5040	47
568	20240307	112700	1258413305	5060	5050	5060	5050	108
569	20240307	112600	1257867865	5060	5060	5060	5050	1290
570	20240307	112500	1251352755	5060	5060	5060	5060	10
571	20240307	112400	1251302155	5060	5060	5070	5050	921
572	20240307	112300	1246641465	5070	5070	5070	5070	4
573	20240307	112200	1246621185	5060	5070	5070	5060	104
574	20240307	112100	1246094905	5070	5060	5070	5060	818
575	20240307	112000	1241948635	5070	5070	5070	5070	400
576	20240307	111900	1239920635	5070	5050	5070	5050	24
577	20240307	111800	1239799355	5070	5070	5070	5070	31
578	20240307	111700	1239642185	5060	5060	5060	5060	755
579	20240307	111600	1235821885	5040	5040	5040	5040	0
580	20240307	111500	1235821885	5040	5050	5050	5040	1020
581	20240307	111400	1230679715	5060	5060	5060	5060	1
582	20240307	111300	1230674655	5050	5050	5050	5050	204
583	20240307	111200	1229644455	5070	5070	5070	5070	97
584	20240307	111100	1229152665	5070	5050	5070	5040	204
585	20240307	111000	1228122595	5050	5070	5070	5050	541
586	20240307	110900	1225385315	5070	5070	5070	5070	218
587	20240307	110800	1224280055	5070	5070	5070	5070	63
588	20240307	110700	1223960645	5060	5060	5060	5060	592
589	20240307	110600	1220965125	5060	5060	5060	5060	280
590	20240307	110500	1219548325	5070	5070	5080	5070	418
591	20240307	110400	1217428765	5070	5080	5080	5070	7
592	20240307	110300	1217393255	5080	5080	5080	5080	70
593	20240307	110200	1217037655	5080	5070	5080	5070	621
594	20240307	110100	1213889175	5070	5070	5070	5070	434
595	20240307	110000	1211688795	5070	5070	5070	5070	501
596	20240307	105900	1209148725	5070	5070	5070	5070	1
597	20240307	105800	1209143655	5050	5060	5070	5050	239
598	20240307	105700	1207934365	5060	5050	5060	5050	796
599	20240307	105600	1203909225	5060	5070	5070	5050	573
600	20240307	105500	1201012505	5070	5070	5070	5070	100
601	20240307	105400	1200505505	5070	5070	5070	5070	0
602	20240307	105300	1200505505	5070	5050	5070	5050	30
603	20240307	105200	1200353805	5050	5050	5050	5050	35
604	20240307	105100	1200177055	5040	5050	5050	5040	101
605	20240307	105000	1199667015	5050	5050	5050	5050	0
606	20240307	104900	1199667015	5050	5050	5050	5050	164
607	20240307	104800	1198838815	5070	5070	5070	5070	0
608	20240307	104700	1198838815	5070	5050	5070	5050	400
609	20240307	104600	1196810835	5070	5030	5070	5030	3121
610	20240307	104500	1181054325	5040	5030	5040	5030	19
611	20240307	104400	1180958575	5020	5020	5040	5020	434
612	20240307	104300	1178775335	5000	5030	5030	5000	425
613	20240307	104200	1176645485	5040	5040	5040	5040	11
614	20240307	104100	1176590045	5040	5040	5040	5040	9
615	20240307	104000	1176544685	5000	5030	5030	5000	2020
616	20240307	103900	1166414155	5040	5030	5040	5030	173
617	20240307	103800	1165543095	5040	5040	5040	5040	1132
618	20240307	103700	1159837815	5040	5030	5040	5030	36
619	20240307	103600	1159656675	5030	5030	5040	5030	2291
620	20240307	103500	1148130045	5030	5040	5040	5020	376
621	20240307	103400	1146238535	5040	5040	5040	5040	129
622	20240307	103300	1145588375	5040	5040	5040	5040	126
623	20240307	103200	1144953335	5040	5040	5040	5030	405
624	20240307	103100	1142912235	5040	5030	5040	5030	215
625	20240307	103000	1141830655	5030	5030	5030	5030	2972
626	20240307	102900	1126881495	5020	5010	5020	5010	223
627	20240307	102800	1125763765	5010	5010	5010	5000	1364
628	20240307	102700	1118936015	5030	5030	5030	5010	23
629	20240307	102600	1118820725	5030	5030	5030	5030	85
630	20240307	102500	1118393175	5030	5030	5030	5030	104
631	20240307	102400	1117870055	5030	4995	5030	4995	5973
632	20240307	102300	1087994545	4995	4980	4995	4980	892
633	20240307	102200	1083546720	4970	4985	4995	4970	8016
634	20240307	102100	1043632945	5000	4995	5000	4985	5636
635	20240307	102000	1015500405	5000	4995	5000	4995	95
636	20240307	101900	1015025755	4995	5010	5010	4995	2047
637	20240307	101800	1004797070	5010	5020	5020	4995	126
638	20240307	101700	1004167580	5000	5000	5000	5000	65
639	20240307	101600	1003842580	4995	5010	5010	4990	1254
640	20240307	101500	997578585	5000	5020	5030	5000	1275
641	20240307	101400	991197595	5010	5000	5010	5000	7179
642	20240307	101300	955231025	5010	5000	5030	4995	1112
643	20240307	101200	949658420	5000	5000	5030	5000	497
644	20240307	101100	947167450	5030	5030	5030	5010	1683
645	20240307	101000	938734460	5030	5030	5030	5030	3
646	20240307	100900	938719370	5030	5020	5030	5010	1066
647	20240307	100800	933372040	5020	5020	5020	5010	73
648	20240307	100700	933005830	5000	5000	5010	5000	6962
649	20240307	100600	898165110	5010	5000	5010	4995	1638
650	20240307	100500	889983250	4995	5010	5020	4985	11773
651	20240307	100400	831118930	5010	5030	5030	5010	266
652	20240307	100300	829786250	5010	5040	5040	5010	4042
653	20240307	100200	809493470	5040	5020	5040	5020	4
654	20240307	100100	809473350	5050	5020	5050	5020	487
655	20240307	100000	807022310	5020	5030	5050	5010	5724
656	20240307	095900	778278220	5030	5030	5030	5030	407
657	20240307	095800	776231010	5030	5020	5030	5020	286
658	20240307	095700	774795120	5040	5020	5040	5010	376
659	20240307	095600	772909330	5020	5020	5020	5020	31
660	20240307	095500	772753710	5040	5030	5040	5020	6098
661	20240307	095400	742132340	5050	5030	5050	5030	533
662	20240307	095300	739443010	5050	5030	5050	5020	1137
663	20240307	095200	733714190	5020	5040	5070	5020	2656
664	20240307	095100	720363520	5040	5040	5050	5040	1752
665	20240307	095000	711533430	5040	5080	5080	5040	87
666	20240307	094900	711094270	5070	5050	5080	5030	3586
667	20240307	094800	692963120	5020	5050	5050	5020	4902
668	20240307	094700	668315120	5040	5040	5050	5040	176
669	20240307	094600	667428070	5060	5060	5060	5040	107
670	20240307	094500	666888650	5040	5060	5060	5040	1687
671	20240307	094400	658383810	5060	5020	5060	5020	242
672	20240307	094300	657160530	5020	5040	5040	5020	4168
673	20240307	094200	636206650	5040	5040	5040	5040	300
674	20240307	094100	634694650	5040	5050	5060	5040	1526
675	20240307	094000	627003500	5060	5060	5060	5060	1
676	20240307	093900	626998440	5060	5050	5060	5050	963
677	20240307	093800	622132680	5060	5060	5060	5050	151
678	20240307	093700	621368820	5060	5040	5060	5040	1064
679	20240307	093600	616000020	5040	5060	5060	5040	833
680	20240307	093500	611799500	5070	5050	5070	5050	167
681	20240307	093400	610956110	5050	5050	5050	5050	33
682	20240307	093300	610789460	5040	5070	5070	5040	826
683	20240307	093200	606615430	5070	5070	5070	5070	220
684	20240307	093100	605500030	5070	5050	5070	5040	163
685	20240307	093000	604676860	5050	5070	5070	5050	1117
686	20240307	092900	599035970	5070	5040	5070	5040	1169
687	20240307	092800	593131550	5050	5040	5050	5020	7822
688	20240307	092700	553759410	5050	5060	5060	5050	1405
689	20240307	092600	546660130	5070	5060	5070	5040	127
690	20240307	092500	546017510	5070	5050	5080	5040	1919
691	20240307	092400	536331640	5050	5080	5080	5050	628
692	20240307	092300	533147670	5080	5050	5080	5040	4212
693	20240307	092200	511818330	5050	5060	5060	5050	1857
694	20240307	092100	502434710	5070	5060	5070	5050	1309
695	20240307	092000	495817310	5060	5080	5080	5060	3013
696	20240307	091900	480543440	5090	5090	5100	5080	990
697	20240307	091800	475504910	5090	5080	5100	5050	2807
698	20240307	091700	461231480	5050	5070	5080	5050	5171
699	20240307	091600	435061090	5050	5070	5080	5050	5361
700	20240307	091500	407922020	5070	5110	5110	5060	11584
701	20240307	091400	348955520	5120	5120	5140	5120	8809
702	20240307	091300	303851640	5140	5120	5140	5120	424
703	20240307	091200	301678390	5120	5150	5150	5120	637
704	20240307	091100	298407180	5130	5140	5140	5130	197
705	20240307	091000	297396560	5130	5160	5180	5130	4172
706	20240307	090900	275937440	5160	5180	5180	5160	819
707	20240307	090800	271704940	5190	5170	5190	5170	569
708	20240307	090700	268758040	5170	5190	5190	5170	690
709	20240307	090600	265186420	5190	5190	5190	5180	1086
710	20240307	090500	259550280	5190	5140	5190	5130	34043
711	20240307	090400	84641060	5140	5130	5140	5130	162
712	20240307	090300	83808760	5130	5140	5170	5130	2517
713	20240307	090200	70877080	5140	5160	5170	5130	3100
714	20240307	090100	54932290	5150	5180	5180	5150	4426
715	20240307	090000	32079090	5180	5170	5190	5170	5909