KissMeData/101000/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	200600	7353106385	3060	3060	3060	3060	13139
3	20240314	200500	7353106385	3060	3060	3060	3060	0
4	20240314	200400	7353106385	3060	3060	3060	3060	0
5	20240314	200300	7353106385	3060	3060	3060	3060	0
6	20240314	200200	7353106385	3060	3060	3060	3060	0
7	20240314	200100	7353106385	3060	3060	3060	3060	0
8	20240314	200000	7353106385	3060	3060	3060	3060	0
9	20240314	195900	7353106385	3060	3060	3060	3060	0
10	20240314	195800	7353106385	3060	3060	3060	3060	0
11	20240314	195700	7353106385	3060	3060	3060	3060	0
12	20240314	195600	7353106385	3060	3060	3060	3060	0
13	20240314	195500	7353106385	3060	3060	3060	3060	0
14	20240314	195400	7353106385	3060	3060	3060	3060	0
15	20240314	195300	7353106385	3060	3060	3060	3060	0
16	20240314	195200	7353106385	3060	3060	3060	3060	0
17	20240314	195100	7353106385	3060	3060	3060	3060	0
18	20240314	195000	7353106385	3060	3060	3060	3060	0
19	20240314	194900	7353106385	3060	3060	3060	3060	0
20	20240314	194800	7353106385	3060	3060	3060	3060	0
21	20240314	194700	7353106385	3060	3060	3060	3060	0
22	20240314	194600	7353106385	3060	3060	3060	3060	0
23	20240314	194500	7353106385	3060	3060	3060	3060	0
24	20240314	194400	7353106385	3060	3060	3060	3060	0
25	20240314	194300	7353106385	3060	3060	3060	3060	0
26	20240314	194200	7353106385	3060	3060	3060	3060	0
27	20240314	194100	7353106385	3060	3060	3060	3060	0
28	20240314	194000	7353106385	3060	3060	3060	3060	0
29	20240314	193900	7353106385	3060	3060	3060	3060	0
30	20240314	193800	7353106385	3060	3060	3060	3060	0
31	20240314	193700	7353106385	3060	3060	3060	3060	0
32	20240314	193600	7353106385	3060	3060	3060	3060	13139
33	20240314	193500	7353106385	3060	3060	3060	3060	0
34	20240314	193400	7353106385	3060	3060	3060	3060	0
35	20240314	193300	7353106385	3060	3060	3060	3060	0
36	20240314	193200	7353106385	3060	3060	3060	3060	0
37	20240314	193100	7353106385	3060	3060	3060	3060	0
38	20240314	193000	7353106385	3060	3060	3060	3060	0
39	20240314	192900	7353106385	3060	3060	3060	3060	0
40	20240314	192800	7353106385	3060	3060	3060	3060	0
41	20240314	192700	7353106385	3060	3060	3060	3060	0
42	20240314	192600	7353106385	3060	3060	3060	3060	0
43	20240314	192500	7353106385	3060	3060	3060	3060	0
44	20240314	192400	7353106385	3060	3060	3060	3060	0
45	20240314	192300	7353106385	3060	3060	3060	3060	0
46	20240314	192200	7353106385	3060	3060	3060	3060	0
47	20240314	192100	7353106385	3060	3060	3060	3060	0
48	20240314	192000	7353106385	3060	3060	3060	3060	0
49	20240314	191900	7353106385	3060	3060	3060	3060	0
50	20240314	191800	7353106385	3060	3060	3060	3060	0
51	20240314	191700	7353106385	3060	3060	3060	3060	0
52	20240314	191600	7353106385	3060	3060	3060	3060	0
53	20240314	191500	7353106385	3060	3060	3060	3060	0
54	20240314	191400	7353106385	3060	3060	3060	3060	0
55	20240314	191300	7353106385	3060	3060	3060	3060	0
56	20240314	191200	7353106385	3060	3060	3060	3060	0
57	20240314	191100	7353106385	3060	3060	3060	3060	0
58	20240314	191000	7353106385	3060	3060	3060	3060	0
59	20240314	190900	7353106385	3060	3060	3060	3060	0
60	20240314	190800	7353106385	3060	3060	3060	3060	0
61	20240314	190700	7353106385	3060	3060	3060	3060	0
62	20240314	190600	7353106385	3060	3060	3060	3060	13139
63	20240314	190500	7353106385	3060	3060	3060	3060	0
64	20240314	190400	7353106385	3060	3060	3060	3060	0
65	20240314	190300	7353106385	3060	3060	3060	3060	0
66	20240314	190200	7353106385	3060	3060	3060	3060	0
67	20240314	190100	7353106385	3060	3060	3060	3060	0
68	20240314	190000	7353106385	3060	3060	3060	3060	0
69	20240314	185900	7353106385	3060	3060	3060	3060	0
70	20240314	185800	7353106385	3060	3060	3060	3060	0
71	20240314	185700	7353106385	3060	3060	3060	3060	0
72	20240314	185600	7353106385	3060	3060	3060	3060	0
73	20240314	185500	7353106385	3060	3060	3060	3060	0
74	20240314	185400	7353106385	3060	3060	3060	3060	0
75	20240314	185300	7353106385	3060	3060	3060	3060	0
76	20240314	185200	7353106385	3060	3060	3060	3060	0
77	20240314	185100	7353106385	3060	3060	3060	3060	0
78	20240314	185000	7353106385	3060	3060	3060	3060	0
79	20240314	184900	7353106385	3060	3060	3060	3060	0
80	20240314	184800	7353106385	3060	3060	3060	3060	0
81	20240314	184700	7353106385	3060	3060	3060	3060	0
82	20240314	184600	7353106385	3060	3060	3060	3060	0
83	20240314	184500	7353106385	3060	3060	3060	3060	0
84	20240314	184400	7353106385	3060	3060	3060	3060	0
85	20240314	184300	7353106385	3060	3060	3060	3060	0
86	20240314	184200	7353106385	3060	3060	3060	3060	0
87	20240314	184100	7353106385	3060	3060	3060	3060	0
88	20240314	184000	7353106385	3060	3060	3060	3060	0
89	20240314	183900	7353106385	3060	3060	3060	3060	0
90	20240314	183800	7353106385	3060	3060	3060	3060	0
91	20240314	183700	7353106385	3060	3060	3060	3060	0
92	20240314	183600	7353106385	3060	3060	3060	3060	13139
93	20240314	183500	7353106385	3060	3060	3060	3060	0
94	20240314	183400	7353106385	3060	3060	3060	3060	0
95	20240314	183300	7353106385	3060	3060	3060	3060	0
96	20240314	183200	7353106385	3060	3060	3060	3060	0
97	20240314	183100	7353106385	3060	3060	3060	3060	0
98	20240314	183000	7353106385	3060	3060	3060	3060	0
99	20240314	182900	7353106385	3060	3060	3060	3060	0
100	20240314	182800	7353106385	3060	3060	3060	3060	0
101	20240314	182700	7353106385	3060	3060	3060	3060	0
102	20240314	182600	7353106385	3060	3060	3060	3060	0
103	20240314	182500	7353106385	3060	3060	3060	3060	0
104	20240314	182400	7353106385	3060	3060	3060	3060	0
105	20240314	182300	7353106385	3060	3060	3060	3060	0
106	20240314	182200	7353106385	3060	3060	3060	3060	0
107	20240314	182100	7353106385	3060	3060	3060	3060	0
108	20240314	182000	7353106385	3060	3060	3060	3060	0
109	20240314	181900	7353106385	3060	3060	3060	3060	0
110	20240314	181800	7353106385	3060	3060	3060	3060	0
111	20240314	181700	7353106385	3060	3060	3060	3060	0
112	20240314	181600	7353106385	3060	3060	3060	3060	0
113	20240314	181500	7353106385	3060	3060	3060	3060	0
114	20240314	181400	7353106385	3060	3060	3060	3060	0
115	20240314	181300	7353106385	3060	3060	3060	3060	0
116	20240314	181200	7353106385	3060	3060	3060	3060	0
117	20240314	181100	7353106385	3060	3060	3060	3060	0
118	20240314	181000	7353106385	3060	3060	3060	3060	0
119	20240314	180900	7353106385	3060	3060	3060	3060	0
120	20240314	180800	7353106385	3060	3060	3060	3060	0
121	20240314	180700	7353106385	3060	3060	3060	3060	0
122	20240314	180600	7353106385	3060	3060	3060	3060	13139
123	20240314	180500	7353106385	3060	3060	3060	3060	0
124	20240314	180400	7353106385	3060	3060	3060	3060	0
125	20240314	180300	7353106385	3060	3060	3060	3060	0
126	20240314	180200	7353106385	3060	3060	3060	3060	0
127	20240314	180100	7353106385	3060	3060	3060	3060	0
128	20240314	180000	7353106385	3060	3060	3060	3060	0
129	20240314	175900	7353106385	3060	3060	3060	3060	0
130	20240314	175800	7353106385	3060	3060	3060	3060	0
131	20240314	175700	7353106385	3060	3060	3060	3060	0
132	20240314	175600	7353106385	3060	3060	3060	3060	0
133	20240314	175500	7353106385	3060	3060	3060	3060	0
134	20240314	175400	7353106385	3060	3060	3060	3060	0
135	20240314	175300	7353106385	3060	3060	3060	3060	0
136	20240314	175200	7353106385	3060	3060	3060	3060	0
137	20240314	175100	7353106385	3060	3060	3060	3060	0
138	20240314	175000	7353106385	3060	3060	3060	3060	0
139	20240314	174900	7353106385	3060	3060	3060	3060	0
140	20240314	174800	7353106385	3060	3060	3060	3060	0
141	20240314	174700	7353106385	3060	3060	3060	3060	0
142	20240314	174600	7353106385	3060	3060	3060	3060	0
143	20240314	174500	7353106385	3060	3060	3060	3060	0
144	20240314	174400	7353106385	3060	3060	3060	3060	0
145	20240314	174300	7353106385	3060	3060	3060	3060	0
146	20240314	174200	7353106385	3060	3060	3060	3060	0
147	20240314	174100	7353106385	3060	3060	3060	3060	0
148	20240314	174000	7353106385	3060	3060	3060	3060	0
149	20240314	173900	7353106385	3060	3060	3060	3060	0
150	20240314	173800	7353106385	3060	3060	3060	3060	0
151	20240314	173700	7353106385	3060	3060	3060	3060	0
152	20240314	173600	7353106385	3060	3060	3060	3060	13139
153	20240314	173500	7353106385	3060	3060	3060	3060	0
154	20240314	173400	7353106385	3060	3060	3060	3060	0
155	20240314	173300	7353106385	3060	3060	3060	3060	0
156	20240314	173200	7353106385	3060	3060	3060	3060	0
157	20240314	173100	7353106385	3060	3060	3060	3060	0
158	20240314	173000	7353106385	3060	3060	3060	3060	0
159	20240314	172900	7353106385	3060	3060	3060	3060	0
160	20240314	172800	7353106385	3060	3060	3060	3060	0
161	20240314	172700	7353106385	3060	3060	3060	3060	0
162	20240314	172600	7353106385	3060	3060	3060	3060	0
163	20240314	172500	7353106385	3060	3060	3060	3060	0
164	20240314	172400	7353106385	3060	3060	3060	3060	0
165	20240314	172300	7353106385	3060	3060	3060	3060	0
166	20240314	172200	7353106385	3060	3060	3060	3060	0
167	20240314	172100	7353106385	3060	3060	3060	3060	0
168	20240314	172000	7353106385	3060	3060	3060	3060	0
169	20240314	171900	7353106385	3060	3060	3060	3060	0
170	20240314	171800	7353106385	3060	3060	3060	3060	0
171	20240314	171700	7353106385	3060	3060	3060	3060	0
172	20240314	171600	7353106385	3060	3060	3060	3060	0
173	20240314	171500	7353106385	3060	3060	3060	3060	0
174	20240314	171400	7353106385	3060	3060	3060	3060	0
175	20240314	171300	7353106385	3060	3060	3060	3060	0
176	20240314	171200	7353106385	3060	3060	3060	3060	0
177	20240314	171100	7353106385	3060	3060	3060	3060	0
178	20240314	171000	7353106385	3060	3060	3060	3060	0
179	20240314	170900	7353106385	3060	3060	3060	3060	0
180	20240314	170800	7353106385	3060	3060	3060	3060	0
181	20240314	170700	7353106385	3060	3060	3060	3060	0
182	20240314	170600	7353106385	3060	3060	3060	3060	13139
183	20240314	170500	7353106385	3060	3060	3060	3060	0
184	20240314	170400	7353106385	3060	3060	3060	3060	0
185	20240314	170300	7353106385	3060	3060	3060	3060	0
186	20240314	170200	7353106385	3060	3060	3060	3060	0
187	20240314	170100	7353106385	3060	3060	3060	3060	0
188	20240314	170000	7353106385	3060	3060	3060	3060	0
189	20240314	165900	7353106385	3060	3060	3060	3060	0
190	20240314	165800	7353106385	3060	3060	3060	3060	0
191	20240314	165700	7353106385	3060	3060	3060	3060	0
192	20240314	165600	7353106385	3060	3060	3060	3060	0
193	20240314	165500	7353106385	3060	3060	3060	3060	0
194	20240314	165400	7353106385	3060	3060	3060	3060	0
195	20240314	165300	7353106385	3060	3060	3060	3060	0
196	20240314	165200	7353106385	3060	3060	3060	3060	0
197	20240314	165100	7353106385	3060	3060	3060	3060	0
198	20240314	165000	7353106385	3060	3060	3060	3060	0
199	20240314	164900	7353106385	3060	3060	3060	3060	0
200	20240314	164800	7353106385	3060	3060	3060	3060	0
201	20240314	164700	7353106385	3060	3060	3060	3060	0
202	20240314	164600	7353106385	3060	3060	3060	3060	0
203	20240314	164500	7353106385	3060	3060	3060	3060	0
204	20240314	164400	7353106385	3060	3060	3060	3060	0
205	20240314	164300	7353106385	3060	3060	3060	3060	0
206	20240314	164200	7353106385	3060	3060	3060	3060	0
207	20240314	164100	7353106385	3060	3060	3060	3060	0
208	20240314	164000	7353106385	3060	3060	3060	3060	0
209	20240314	163900	7353106385	3060	3060	3060	3060	0
210	20240314	163800	7353106385	3060	3060	3060	3060	0
211	20240314	163700	7353106385	3060	3060	3060	3060	0
212	20240314	163600	7353106385	3060	3060	3060	3060	13139
213	20240314	163500	7353106385	3060	3060	3060	3060	0
214	20240314	163400	7353106385	3060	3060	3060	3060	0
215	20240314	163300	7353106385	3060	3060	3060	3060	0
216	20240314	163200	7353106385	3060	3060	3060	3060	0
217	20240314	163100	7353106385	3060	3060	3060	3060	0
218	20240314	163000	7353106385	3060	3060	3060	3060	0
219	20240314	162900	7353106385	3060	3060	3060	3060	0
220	20240314	162800	7353106385	3060	3060	3060	3060	0
221	20240314	162700	7353106385	3060	3060	3060	3060	0
222	20240314	162600	7353106385	3060	3060	3060	3060	0
223	20240314	162500	7353106385	3060	3060	3060	3060	0
224	20240314	162400	7353106385	3060	3060	3060	3060	0
225	20240314	162300	7353106385	3060	3060	3060	3060	0
226	20240314	162200	7353106385	3060	3060	3060	3060	0
227	20240314	162100	7353106385	3060	3060	3060	3060	0
228	20240314	162000	7353106385	3060	3060	3060	3060	0
229	20240314	161900	7353106385	3060	3060	3060	3060	0
230	20240314	161800	7353106385	3060	3060	3060	3060	0
231	20240314	161700	7353106385	3060	3060	3060	3060	0
232	20240314	161600	7353106385	3060	3060	3060	3060	0
233	20240314	161500	7353106385	3060	3060	3060	3060	0
234	20240314	161400	7353106385	3060	3060	3060	3060	0
235	20240314	161300	7353106385	3060	3060	3060	3060	0
236	20240314	161200	7353106385	3060	3060	3060	3060	0
237	20240314	161100	7353106385	3060	3060	3060	3060	0
238	20240314	161000	7353106385	3060	3060	3060	3060	0
239	20240314	160900	7353106385	3060	3060	3060	3060	0
240	20240314	160800	7353106385	3060	3060	3060	3060	0
241	20240314	160700	7353106385	3060	3060	3060	3060	0
242	20240314	160600	7353106385	3060	3060	3060	3060	13139
243	20240314	160500	7353106385	3060	3060	3060	3060	0
244	20240314	160400	7353106385	3060	3060	3060	3060	0
245	20240314	160300	7353106385	3060	3060	3060	3060	0
246	20240314	160200	7353106385	3060	3060	3060	3060	0
247	20240314	160100	7353106385	3060	3060	3060	3060	0
248	20240314	160000	7353106385	3060	3060	3060	3060	0
249	20240314	155900	7353106385	3060	3060	3060	3060	0
250	20240314	155800	7353106385	3060	3060	3060	3060	0
251	20240314	155700	7353106385	3060	3060	3060	3060	0
252	20240314	155600	7353106385	3060	3060	3060	3060	0
253	20240314	155500	7353106385	3060	3060	3060	3060	0
254	20240314	155400	7353106385	3060	3060	3060	3060	0
255	20240314	155300	7353106385	3060	3060	3060	3060	0
256	20240314	155200	7353106385	3060	3060	3060	3060	0
257	20240314	155100	7353106385	3060	3060	3060	3060	0
258	20240314	155000	7353106385	3060	3060	3060	3060	0
259	20240314	154900	7353106385	3060	3060	3060	3060	0
260	20240314	154800	7353106385	3060	3060	3060	3060	0
261	20240314	154700	7353106385	3060	3060	3060	3060	0
262	20240314	154600	7353106385	3060	3060	3060	3060	0
263	20240314	154500	7353106385	3060	3060	3060	3060	0
264	20240314	154400	7353106385	3060	3060	3060	3060	0
265	20240314	154300	7353106385	3060	3060	3060	3060	0
266	20240314	154200	7353106385	3060	3060	3060	3060	0
267	20240314	154100	7353106385	3060	3060	3060	3060	0
268	20240314	154000	7353106385	3060	3060	3060	3060	0
269	20240314	153900	7353106385	3060	3060	3060	3060	0
270	20240314	153800	7353106385	3060	3060	3060	3060	0
271	20240314	153700	7353106385	3060	3060	3060	3060	0
272	20240314	153600	7353106385	3060	3060	3060	3060	13139
273	20240314	153500	7353106385	3060	3060	3060	3060	0
274	20240314	153400	7353106385	3060	3060	3060	3060	0
275	20240314	153300	7353106385	3060	3060	3060	3060	0
276	20240314	153200	7353106385	3060	3060	3060	3060	0
277	20240314	153100	7353106385	3060	3060	3060	3060	0
278	20240314	153000	7353106385	3060	3060	3060	3060	13139
279	20240314	152900	7312901045	3040	3040	3040	3040	0
280	20240314	152800	7312901045	3040	3040	3040	3040	0
281	20240314	152700	7312901045	3040	3040	3040	3040	0
282	20240314	152600	7312901045	3040	3040	3040	3040	0
283	20240314	152500	7312901045	3040	3040	3040	3040	0
284	20240314	152400	7312901045	3040	3040	3040	3040	0
285	20240314	152300	7312901045	3040	3040	3040	3040	0
286	20240314	152200	7312901045	3040	3040	3040	3040	0
287	20240314	152100	7312901045	3040	3040	3040	3040	0
288	20240314	152000	7312901045	3040	3040	3040	3040	0
289	20240314	151900	7312901045	3040	3040	3045	3035	8008
290	20240314	151800	7288556790	3040	3025	3040	3015	4060
291	20240314	151700	7276250780	3030	3025	3035	3020	639
292	20240314	151600	7274316415	3020	3020	3020	3015	1113
293	20240314	151500	7270956820	3030	3035	3035	3025	704
294	20240314	151400	7268822590	3035	3040	3040	3035	537
295	20240314	151300	7267192760	3040	3035	3040	3035	293
296	20240314	151200	7266302050	3035	3045	3045	3030	3899
297	20240314	151100	7254457845	3050	3045	3050	3035	7501
298	20240314	151000	7231610995	3040	3040	3045	3035	4762
299	20240314	150900	7217126125	3040	3035	3045	3035	5688
300	20240314	150800	7199841210	3030	3020	3035	3020	8484
301	20240314	150700	7174134520	3015	3020	3030	3010	17575
302	20240314	150600	7121052290	3020	3010	3020	3010	9846
303	20240314	150500	7091359455	3000	3000	3010	3000	3194
304	20240314	150400	7081750430	2990	3000	3000	2990	202
305	20240314	150300	7081144445	2990	3010	3010	2975	14726
306	20240314	150200	7037206195	3010	3005	3010	3005	16
307	20240314	150100	7037158110	2995	3010	3010	2995	539
308	20240314	150000	7035536010	3010	2995	3010	2995	4060
309	20240314	145900	7023367135	2995	2995	2995	2995	3
310	20240314	145800	7023358150	2990	2990	2990	2990	736
311	20240314	145700	7021157510	2995	2990	2995	2990	194
312	20240314	145600	7020576995	2990	2990	2995	2990	530
313	20240314	145500	7018991415	2990	2995	2995	2990	1167
314	20240314	145400	7015499795	2995	3000	3000	2990	847
315	20240314	145300	7012961920	3005	3005	3005	3005	333
316	20240314	145200	7011961255	3010	3010	3015	3010	355
317	20240314	145100	7010892695	3015	3015	3020	3015	30
318	20240314	145000	7010802240	3015	3020	3020	3015	9422
319	20240314	144900	6982367565	3020	3015	3020	3015	1547
320	20240314	144800	6977701035	3015	3015	3015	3015	59
321	20240314	144700	6977523150	3020	3015	3020	3015	6914
322	20240314	144600	6956667990	3020	3020	3020	3015	1396
323	20240314	144500	6952458830	3020	3020	3020	3020	350
324	20240314	144400	6951401830	3020	3015	3020	3015	950
325	20240314	144300	6948537560	3020	3020	3020	3020	5
326	20240314	144200	6948522460	3015	3015	3020	3015	7159
327	20240314	144100	6926938055	3015	3015	3020	3015	430
328	20240314	144000	6925641585	3015	3015	3020	3015	1758
329	20240314	143900	6920340640	3010	3015	3015	3010	1381
330	20240314	143800	6916183715	3015	3015	3015	3010	438
331	20240314	143700	6914864670	3015	3015	3015	3015	102
332	20240314	143600	6914557140	3015	3015	3015	3015	104
333	20240314	143500	6914243580	3010	3015	3020	3010	3087
334	20240314	143400	6904938760	3010	3015	3015	3010	253
335	20240314	143300	6904177125	3015	3010	3015	3010	30
336	20240314	143200	6904086785	3010	3010	3010	3000	746
337	20240314	143100	6901847495	3010	3010	3010	3010	4
338	20240314	143000	6901835455	3000	3020	3020	3000	2447
339	20240314	142900	6894483525	3020	3020	3020	3020	172
340	20240314	142800	6893964085	3020	3020	3020	3020	589
341	20240314	142700	6892185305	3005	3025	3030	3005	1957
342	20240314	142600	6886292180	3025	3015	3025	3015	3714
343	20240314	142500	6875061320	3015	3015	3020	3015	3431
344	20240314	142400	6864703315	3015	3015	3015	3015	699
345	20240314	142300	6862595830	3015	3010	3015	3010	3219
346	20240314	142200	6852894045	3010	3015	3015	3010	839
347	20240314	142100	6850364560	3010	3010	3015	3005	1651
348	20240314	142000	6845392650	3010	3010	3010	3005	1742
349	20240314	141900	6840149250	3010	3010	3015	3010	1814
350	20240314	141800	6834682175	3005	3005	3010	3005	1244
351	20240314	141700	6830938725	3005	3000	3010	3000	2713
352	20240314	141600	6822785920	3000	3000	3000	3000	50
353	20240314	141500	6822635920	3000	3000	3000	3000	567
354	20240314	141400	6820934920	3000	3000	3000	3000	1506
355	20240314	141300	6816416920	3000	3005	3005	3000	148
356	20240314	141200	6815972745	3005	3000	3005	3000	2130
357	20240314	141100	6809582450	3000	2995	3000	2995	2116
358	20240314	141000	6803235145	2995	2995	2995	2995	32
359	20240314	140900	6803139305	2995	2995	2995	2995	213
360	20240314	140800	6802501370	2995	3005	3005	2995	1428
361	20240314	140700	6798218195	3005	3000	3005	2995	3230
362	20240314	140600	6788526995	3000	3005	3005	3000	1301
363	20240314	140500	6784623775	3005	2990	3005	2990	5984
364	20240314	140400	6766694140	2990	2995	2995	2990	612
365	20240314	140300	6764864255	2990	2995	2995	2990	235
366	20240314	140200	6764160435	2995	2990	2995	2990	882
367	20240314	140100	6761518925	2990	2995	2995	2990	35
368	20240314	140000	6761414105	2995	2995	2995	2995	30
369	20240314	135900	6761324255	2990	2990	2990	2990	87
370	20240314	135800	6761064125	2990	2990	2990	2990	20
371	20240314	135700	6761004325	2985	2985	2985	2985	0
372	20240314	135600	6761004325	2985	2985	2985	2985	712
373	20240314	135500	6758879005	2995	2990	2995	2990	4
374	20240314	135400	6758867030	2995	2995	2995	2995	2
375	20240314	135300	6758861040	2985	2995	2995	2985	19
376	20240314	135200	6758804235	2995	2985	2995	2985	204
377	20240314	135100	6758193615	2990	2995	2995	2985	22
378	20240314	135000	6758127835	2995	2990	2995	2990	301
379	20240314	134900	6757226345	2985	2985	2985	2985	20
380	20240314	134800	6757166645	2995	2980	2995	2980	757
381	20240314	134700	6754909255	2980	2975	2980	2975	16
382	20240314	134600	6754861590	2975	2975	2975	2975	292
383	20240314	134500	6753992890	2975	2980	2980	2975	45
384	20240314	134400	6753858895	2980	2980	2985	2975	848
385	20240314	134300	6751333310	2980	2980	2980	2980	0
386	20240314	134200	6751333310	2980	2980	2980	2980	297
387	20240314	134100	6750448250	2980	2985	2985	2980	108
388	20240314	134000	6750126290	2985	2985	2985	2985	522
389	20240314	133900	6748568120	2985	3000	3000	2985	48
390	20240314	133800	6748424135	3000	2985	3000	2985	2936
391	20240314	133700	6739627325	2980	2980	2980	2980	9
392	20240314	133600	6739600505	2980	2980	2985	2980	538
393	20240314	133500	6737997150	2980	2975	2980	2975	1736
394	20240314	133400	6732830625	2975	2975	2985	2970	43
395	20240314	133300	6732702490	2985	2965	2985	2965	3000
396	20240314	133200	6723754970	2960	2965	2965	2960	4
397	20240314	133100	6723743125	2955	2960	2970	2955	87
398	20240314	133000	6723485255	2960	2945	2960	2945	1104
399	20240314	132900	6720219345	2940	2940	2940	2940	113
400	20240314	132800	6719887125	2940	2940	2950	2940	949
401	20240314	132700	6717097055	2940	2940	2940	2940	26
402	20240314	132600	6717020615	2940	2940	2940	2940	26
403	20240314	132500	6716944175	2940	2950	2950	2940	43
404	20240314	132400	6716817495	2950	2945	2950	2945	26
405	20240314	132300	6716740915	2945	2935	2945	2935	203
406	20240314	132200	6716143510	2935	2935	2940	2935	13
407	20240314	132100	6716105300	2930	2935	2940	2930	323
408	20240314	132000	6715158500	2930	2930	2930	2930	0
409	20240314	131900	6715158500	2930	2925	2930	2925	682
410	20240314	131800	6713162175	2925	2930	2930	2925	318
411	20240314	131700	6712230470	2930	2930	2930	2925	585
412	20240314	131600	6710517695	2930	2930	2935	2930	716
413	20240314	131500	6708419440	2925	2930	2930	2925	276
414	20240314	131400	6707611980	2930	2930	2930	2925	735
415	20240314	131300	6705461000	2930	2945	2945	2930	27
416	20240314	131200	6705381620	2945	2940	2945	2925	2431
417	20240314	131100	6698251325	2935	2935	2935	2935	473
418	20240314	131000	6696863070	2935	2950	2955	2935	20
419	20240314	130900	6696804040	2935	2930	2935	2930	654
420	20240314	130800	6694886050	2930	2940	2940	2930	3234
421	20240314	130700	6685394100	2940	2940	2940	2935	248
422	20240314	130600	6684665480	2940	2960	2960	2940	2743
423	20240314	130500	6676587060	2960	2960	2960	2960	34
424	20240314	130400	6676486420	2950	2960	2960	2950	71
425	20240314	130300	6676276950	2960	2970	2970	2960	2052
426	20240314	130200	6670199545	2970	2975	2975	2970	1895
427	20240314	130100	6664570835	2975	2970	2975	2970	421
428	20240314	130000	6663319290	2970	2965	2970	2965	777
429	20240314	125900	6661011940	2965	2960	2965	2960	1025
430	20240314	125800	6657977275	2960	2965	2965	2960	2012
431	20240314	125700	6652021485	2965	2945	2970	2940	1737
432	20240314	125600	6646878255	2945	2945	2945	2940	207
433	20240314	125500	6646269070	2945	2945	2945	2940	260
434	20240314	125400	6645504620	2945	2945	2945	2945	18
435	20240314	125300	6645451610	2940	2940	2940	2940	70
436	20240314	125200	6645245810	2940	2935	2940	2935	37
437	20240314	125100	6645137080	2935	2940	2940	2935	270
438	20240314	125000	6644344585	2940	2945	2945	2940	338
439	20240314	124900	6643350835	2945	2935	2945	2935	2034
440	20240314	124800	6637380875	2930	2945	2945	2930	8990
441	20240314	124700	6610986525	2940	2975	2975	2940	8302
442	20240314	124600	6586497480	2975	2975	2975	2975	4
443	20240314	124500	6586485580	2975	2975	2975	2975	5
444	20240314	124400	6586470705	2975	2970	2975	2960	52
445	20240314	124300	6586316665	2970	2970	2970	2970	1009
446	20240314	124200	6583319935	2960	2955	2970	2955	5440
447	20240314	124100	6567178350	2955	2970	2970	2955	1689
448	20240314	124000	6562176835	2970	2970	2970	2970	56
449	20240314	123900	6562010515	2970	2970	2970	2970	0
450	20240314	123800	6562010515	2970	2970	2970	2965	220
451	20240314	123700	6561357520	2970	2965	2980	2965	158
452	20240314	123600	6560888235	2965	2965	2970	2965	1393
453	20240314	123500	6556757845	2960	2965	2965	2960	69
454	20240314	123400	6556553575	2965	2960	2965	2960	279
455	20240314	123300	6555726580	2960	2960	2960	2960	1290
456	20240314	123200	6551908180	2960	2965	2965	2960	806
457	20240314	123100	6549521855	2965	2965	2965	2960	1259
458	20240314	123000	6545788940	2965	2960	2965	2960	1637
459	20240314	122900	6540943330	2960	2970	2970	2960	1842
460	20240314	122800	6535483420	2970	2970	2975	2965	699
461	20240314	122700	6533409030	2975	2975	2975	2975	38
462	20240314	122600	6533295980	2975	2975	2975	2975	1
463	20240314	122500	6533293005	2980	2980	2980	2980	13
464	20240314	122400	6533254265	2980	2960	2980	2960	4136
465	20240314	122300	6521004855	2960	2960	2960	2955	301
466	20240314	122200	6520114925	2955	2965	2965	2955	1484
467	20240314	122100	6515720265	2980	2980	2980	2980	0
468	20240314	122000	6515720265	2980	2970	2985	2970	894
469	20240314	121900	6513058440	2960	2960	2960	2960	30
470	20240314	121800	6512969640	2955	2970	2975	2955	1168
471	20240314	121700	6509510370	2975	2985	2985	2975	1018
472	20240314	121600	6506476820	2980	2980	2980	2980	1133
473	20240314	121500	6503100480	2980	2980	2980	2980	2428
474	20240314	121400	6495865040	2975	2975	2975	2975	69
475	20240314	121300	6495659765	2975	2975	2975	2975	0
476	20240314	121200	6495659765	2975	2970	2975	2970	229
477	20240314	121100	6494979260	2970	2965	2970	2965	104
478	20240314	121000	6494670655	2960	2960	2960	2960	1765
479	20240314	120900	6489446255	2945	2960	2960	2945	959
480	20240314	120800	6486612250	2960	2960	2960	2960	184
481	20240314	120700	6486067610	2950	2935	2950	2935	5347
482	20240314	120600	6470330000	2935	2955	2955	2935	3999
483	20240314	120500	6458554885	2955	2965	2965	2950	3138
484	20240314	120400	6449286330	2965	2980	2980	2955	3412
485	20240314	120300	6439188195	2970	2985	2985	2970	115
486	20240314	120200	6438844935	2985	2975	2985	2975	65
487	20240314	120100	6438651060	2980	2970	2985	2970	78
488	20240314	120000	6438419335	2970	2960	2995	2960	861
489	20240314	115900	6435859370	2960	2965	2965	2960	869
490	20240314	115800	6433283725	2965	2965	2970	2960	1484
491	20240314	115700	6428885835	2965	2970	2975	2965	2839
492	20240314	115600	6420462310	2975	2980	2985	2970	3425
493	20240314	115500	6410276190	2980	2980	2980	2980	321
494	20240314	115400	6409319610	2985	2980	2985	2980	100
495	20240314	115300	6409021605	2980	2985	2985	2980	1575
496	20240314	115200	6404327875	2985	2985	2990	2985	1083
497	20240314	115100	6401095110	2985	2985	2985	2985	1592
498	20240314	115000	6396342990	2985	2985	2985	2985	1858
499	20240314	114900	6390796860	2990	2990	2990	2985	2036
500	20240314	114800	6384710845	3000	2995	3000	2995	253
501	20240314	114700	6383952370	2995	2995	3000	2990	744
502	20240314	114600	6381720745	2995	3000	3005	2995	3089
503	20240314	114500	6372467215	3000	3005	3005	3000	2142
504	20240314	114400	6366036110	3010	3010	3010	3005	551
505	20240314	114300	6364378440	3010	3020	3020	3010	2002
506	20240314	114200	6358347945	3020	3005	3020	3005	18724
507	20240314	114100	6301820795	3005	3020	3020	3005	5801
508	20240314	114000	6284354720	3020	3015	3025	3005	1867
509	20240314	113900	6278731165	3015	2980	3020	2980	13168
510	20240314	113800	6239192100	2975	2975	2980	2975	120
511	20240314	113700	6238835085	2975	2970	2975	2970	275
512	20240314	113600	6238017695	2970	2960	2970	2960	252
513	20240314	113500	6237270175	2970	2970	2970	2960	3481
514	20240314	113400	6226933865	2975	2980	2980	2975	1650
515	20240314	113300	6222024940	2980	2975	2980	2970	437
516	20240314	113200	6220724225	2970	2965	2980	2965	5261
517	20240314	113100	6205069510	2970	2965	2970	2965	521
518	20240314	113000	6203522665	2965	2955	2965	2955	5656
519	20240314	112900	6186777580	2955	2950	2955	2950	1088
520	20240314	112800	6183564175	2950	2945	2950	2945	877
521	20240314	112700	6180979955	2945	2945	2945	2935	894
522	20240314	112600	6178352105	2935	2935	2935	2935	2100
523	20240314	112500	6172188605	2935	2945	2955	2935	592
524	20240314	112400	6170445425	2945	2945	2970	2935	1810
525	20240314	112300	6165100640	2935	2930	2965	2930	6552
526	20240314	112200	6145792835	2915	2910	2930	2895	4743
527	20240314	112100	6131964930	2910	2910	2910	2880	10679
528	20240314	112000	6101084930	2900	2895	2905	2885	8516
529	20240314	111900	6076430540	2895	2910	2915	2895	12875
530	20240314	111800	6039099050	2915	2880	2925	2865	18874
531	20240314	111700	5984525860	2880	2925	2935	2845	71426
532	20240314	111600	5777440160	2925	3020	3020	2925	158387
533	20240314	111500	5305834165	3020	3020	3025	3015	6326
534	20240314	111400	5286725545	3025	3050	3050	3020	9561
535	20240314	111300	5257713350	3050	3045	3065	3040	10504
536	20240314	111200	5225629790	3065	3050	3065	3040	24639
537	20240314	111100	5150318910	3045	3040	3050	3025	18159
538	20240314	111000	5095053110	3035	3040	3045	3020	8187
539	20240314	110900	5070186315	3040	3020	3045	3015	6613
540	20240314	110800	5050163830	3020	3035	3065	3020	16600
541	20240314	110700	4999780160	3035	3060	3065	3020	38441
542	20240314	110600	4882754440	3060	3050	3070	3045	25524
543	20240314	110500	4804767050	3050	3050	3050	3035	14802
544	20240314	110400	4759647275	3045	3040	3050	3035	8944
545	20240314	110300	4732401400	3045	3020	3045	3020	25949
546	20240314	110200	4653967970	3020	3020	3025	3015	29858
547	20240314	110100	4563793525	3020	3020	3030	3015	32812
548	20240314	110000	4464606720	3020	3025	3025	3020	7233
549	20240314	105900	4442750550	3020	3020	3030	3020	5337
550	20240314	105800	4426630515	3035	3035	3035	3030	372
551	20240314	105700	4425503215	3035	3030	3040	3030	3164
552	20240314	105600	4415903080	3025	3025	3025	3020	1558
553	20240314	105500	4411190345	3030	3035	3035	3025	3318
554	20240314	105400	4401138565	3040	3050	3050	3020	7784
555	20240314	105300	4377463960	3050	3050	3050	3045	3812
556	20240314	105200	4365838495	3040	3030	3045	3030	6185
557	20240314	105100	4347047285	3030	3030	3030	3030	1838
558	20240314	105000	4341478145	3035	3030	3035	3015	13435
559	20240314	104900	4300894440	3030	3020	3030	3015	8712
560	20240314	104800	4274605760	3020	3030	3035	3015	14891
561	20240314	104700	4229610705	3030	3065	3075	3030	26136
562	20240314	104600	4150066430	3055	3060	3080	3045	10138
563	20240314	104500	4119049670	3060	3040	3070	3025	16387
564	20240314	104400	4068992970	3025	3045	3060	3025	22522
565	20240314	104300	4000444820	3045	3015	3045	3015	38146
566	20240314	104200	3884732075	3015	2990	3020	2990	19851
567	20240314	104100	3825020330	2990	2990	3005	2975	39222
568	20240314	104000	3707802655	2990	3025	3035	2980	40813
569	20240314	103900	3585154840	3020	3060	3065	3020	70182
570	20240314	103800	3372186915	3070	3120	3135	3055	72273
571	20240314	103700	3149237765	3125	3065	3150	3050	113212
572	20240314	103600	2797668440	3065	3060	3080	3020	53453
573	20240314	103500	2634309935	3060	2995	3080	2995	100439
574	20240314	103400	2330011975	3035	3035	3035	3035	0
575	20240314	103300	2330011975	3035	2970	3035	2970	121362
576	20240314	103200	1966977050	2970	2950	2970	2945	10026
577	20240314	103100	1937278460	2945	2940	2965	2940	13353
578	20240314	103000	1897888335	2940	2940	2940	2935	248
579	20240314	102900	1897160335	2940	2930	2940	2925	5036
580	20240314	102800	1882407200	2930	2935	2935	2925	4874
581	20240314	102700	1868133690	2935	2940	2940	2935	3113
582	20240314	102600	1858996345	2945	2945	2960	2945	10601
583	20240314	102500	1827708080	2945	2940	2945	2935	5983
584	20240314	102400	1810120355	2945	2920	2945	2920	10441
585	20240314	102300	1779465830	2920	2920	2930	2915	5462
586	20240314	102200	1763472890	2930	2930	2935	2920	10908
587	20240314	102100	1731567505	2930	2915	2930	2910	13860
588	20240314	102000	1691092700	2910	2905	2910	2905	2901
589	20240314	101900	1682659635	2905	2885	2905	2885	36066
590	20240314	101800	1578376325	2885	2885	2885	2885	1328
591	20240314	101700	1574545045	2885	2875	2885	2875	5464
592	20240314	101600	1558815460	2875	2890	2890	2875	9028
593	20240314	101500	1532798095	2885	2900	2900	2880	4933
594	20240314	101400	1518549060	2895	2900	2900	2890	1775
595	20240314	101300	1513411085	2900	2900	2910	2895	10048
596	20240314	101200	1484232155	2900	2890	2900	2885	8881
597	20240314	101100	1458520535	2895	2875	2895	2870	20181
598	20240314	101000	1400411160	2875	2870	2875	2870	8338
599	20240314	100900	1376477625	2870	2865	2870	2865	3253
600	20240314	100800	1367154495	2865	2865	2865	2865	3977
601	20240314	100700	1355760390	2860	2860	2860	2855	539
602	20240314	100600	1354218855	2860	2860	2860	2855	1338
603	20240314	100500	1350392895	2860	2850	2860	2850	1911
604	20240314	100400	1344933305	2840	2855	2860	2840	2027
605	20240314	100300	1339136400	2860	2845	2860	2840	6904
606	20240314	100200	1319418865	2845	2840	2850	2840	1848
607	20240314	100100	1314158450	2845	2850	2850	2840	2036
608	20240314	100000	1308366605	2850	2855	2860	2850	1309
609	20240314	095900	1304629420	2860	2850	2860	2850	1288
610	20240314	095800	1300952600	2850	2855	2860	2845	4653
611	20240314	095700	1287681245	2860	2845	2860	2840	12161
612	20240314	095600	1252960655	2845	2840	2855	2840	20991
613	20240314	095500	1193157855	2835	2825	2835	2825	4876
614	20240314	095400	1179344285	2825	2825	2825	2825	1
615	20240314	095300	1179341460	2825	2840	2840	2825	17581
616	20240314	095200	1129577685	2840	2835	2840	2825	10606
617	20240314	095100	1099528855	2835	2850	2850	2835	4681
618	20240314	095000	1086236505	2850	2815	2850	2810	42479
619	20240314	094900	965787790	2815	2810	2815	2810	2379
620	20240314	094800	959101520	2805	2800	2805	2800	1321
621	20240314	094700	955397870	2800	2800	2805	2800	1023
622	20240314	094600	952533465	2800	2800	2800	2795	5002
623	20240314	094500	938539515	2795	2805	2810	2795	17999
624	20240314	094400	888140660	2810	2805	2810	2805	325
625	20240314	094300	887228785	2805	2810	2810	2805	8758
626	20240314	094200	862652335	2810	2815	2815	2810	1220
627	20240314	094100	859222605	2820	2815	2825	2810	4384
628	20240314	094000	846858410	2820	2825	2825	2820	3956
629	20240314	093900	835688025	2825	2825	2830	2825	2825
630	20240314	093800	827704900	2825	2820	2825	2815	5680
631	20240314	093700	811681090	2820	2805	2820	2805	9676
632	20240314	093600	784465580	2810	2800	2810	2800	2166
633	20240314	093500	778390755	2800	2805	2805	2800	2654
634	20240314	093400	770949265	2810	2795	2810	2795	1423
635	20240314	093300	766960340	2800	2810	2810	2790	36558
636	20240314	093200	664647315	2810	2825	2825	2810	12076
637	20240314	093100	630651365	2820	2825	2825	2810	12305
638	20240314	093000	595959490	2825	2810	2830	2810	27714
639	20240314	092900	517852960	2810	2790	2810	2785	20295
640	20240314	092800	461087420	2795	2760	2795	2755	18843
641	20240314	092700	408771910	2760	2735	2760	2735	9329
642	20240314	092600	383145730	2735	2725	2735	2725	19464
643	20240314	092500	330017235	2720	2720	2725	2720	2453
644	20240314	092400	323340935	2725	2720	2725	2720	304
645	20240314	092300	322513775	2725	2725	2725	2720	1003
646	20240314	092200	319780910	2725	2725	2725	2720	2462
647	20240314	092100	313072535	2730	2715	2730	2715	8114
648	20240314	092000	291036750	2710	2715	2715	2710	1165
649	20240314	091900	287879545	2710	2710	2710	2710	301
650	20240314	091800	287063835	2710	2710	2715	2710	3149
651	20240314	091700	278522400	2710	2700	2710	2700	2353
652	20240314	091600	272159220	2690	2690	2695	2690	1856
653	20240314	091500	267157950	2690	2695	2695	2690	2629
654	20240314	091400	260081095	2695	2690	2695	2690	4477
655	20240314	091300	248032965	2690	2695	2695	2690	3500
656	20240314	091200	238605965	2695	2700	2705	2695	3383
657	20240314	091100	229480555	2695	2695	2695	2695	112
658	20240314	091000	229178715	2695	2695	2700	2695	52
659	20240314	090900	229038565	2700	2700	2700	2695	753
660	20240314	090800	227006555	2700	2690	2700	2690	427
661	20240314	090700	225854965	2690	2700	2700	2690	4991
662	20240314	090600	212402460	2700	2705	2705	2695	9769
663	20240314	090500	186020235	2700	2705	2705	2700	4732
664	20240314	090400	173231925	2720	2720	2735	2705	2117
665	20240314	090300	167484640	2735	2770	2770	2700	35936
666	20240314	090200	70036345	2775	2770	2780	2765	5769
667	20240314	090100	54048725	2775	2765	2780	2765	6197
668	20240314	090000	36869220	2765	2760	2780	2725	13347