KissMeData/136480/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	201900	1195441965	2995	2995	2995	2995	3199
3	20240319	201800	1195441965	2995	2995	2995	2995	0
4	20240319	201700	1195441965	2995	2995	2995	2995	0
5	20240319	201600	1195441965	2995	2995	2995	2995	0
6	20240319	201500	1195441965	2995	2995	2995	2995	0
7	20240319	201400	1195441965	2995	2995	2995	2995	0
8	20240319	201300	1195441965	2995	2995	2995	2995	0
9	20240319	201200	1195441965	2995	2995	2995	2995	0
10	20240319	201100	1195441965	2995	2995	2995	2995	0
11	20240319	201000	1195441965	2995	2995	2995	2995	0
12	20240319	200900	1195441965	2995	2995	2995	2995	0
13	20240319	200800	1195441965	2995	2995	2995	2995	0
14	20240319	200700	1195441965	2995	2995	2995	2995	0
15	20240319	200600	1195441965	2995	2995	2995	2995	0
16	20240319	200500	1195441965	2995	2995	2995	2995	0
17	20240319	200400	1195441965	2995	2995	2995	2995	0
18	20240319	200300	1195441965	2995	2995	2995	2995	0
19	20240319	200200	1195441965	2995	2995	2995	2995	0
20	20240319	200100	1195441965	2995	2995	2995	2995	0
21	20240319	200000	1195441965	2995	2995	2995	2995	0
22	20240319	195900	1195441965	2995	2995	2995	2995	0
23	20240319	195800	1195441965	2995	2995	2995	2995	0
24	20240319	195700	1195441965	2995	2995	2995	2995	0
25	20240319	195600	1195441965	2995	2995	2995	2995	0
26	20240319	195500	1195441965	2995	2995	2995	2995	0
27	20240319	195400	1195441965	2995	2995	2995	2995	0
28	20240319	195300	1195441965	2995	2995	2995	2995	0
29	20240319	195200	1195441965	2995	2995	2995	2995	0
30	20240319	195100	1195441965	2995	2995	2995	2995	0
31	20240319	195000	1195441965	2995	2995	2995	2995	0
32	20240319	194900	1195441965	2995	2995	2995	2995	3199
33	20240319	194800	1195441965	2995	2995	2995	2995	0
34	20240319	194700	1195441965	2995	2995	2995	2995	0
35	20240319	194600	1195441965	2995	2995	2995	2995	0
36	20240319	194500	1195441965	2995	2995	2995	2995	0
37	20240319	194400	1195441965	2995	2995	2995	2995	0
38	20240319	194300	1195441965	2995	2995	2995	2995	0
39	20240319	194200	1195441965	2995	2995	2995	2995	0
40	20240319	194100	1195441965	2995	2995	2995	2995	0
41	20240319	194000	1195441965	2995	2995	2995	2995	0
42	20240319	193900	1195441965	2995	2995	2995	2995	0
43	20240319	193800	1195441965	2995	2995	2995	2995	0
44	20240319	193700	1195441965	2995	2995	2995	2995	0
45	20240319	193600	1195441965	2995	2995	2995	2995	0
46	20240319	193500	1195441965	2995	2995	2995	2995	0
47	20240319	193400	1195441965	2995	2995	2995	2995	0
48	20240319	193300	1195441965	2995	2995	2995	2995	0
49	20240319	193200	1195441965	2995	2995	2995	2995	0
50	20240319	193100	1195441965	2995	2995	2995	2995	0
51	20240319	193000	1195441965	2995	2995	2995	2995	0
52	20240319	192900	1195441965	2995	2995	2995	2995	0
53	20240319	192800	1195441965	2995	2995	2995	2995	0
54	20240319	192700	1195441965	2995	2995	2995	2995	0
55	20240319	192600	1195441965	2995	2995	2995	2995	0
56	20240319	192500	1195441965	2995	2995	2995	2995	0
57	20240319	192400	1195441965	2995	2995	2995	2995	0
58	20240319	192300	1195441965	2995	2995	2995	2995	0
59	20240319	192200	1195441965	2995	2995	2995	2995	0
60	20240319	192100	1195441965	2995	2995	2995	2995	0
61	20240319	192000	1195441965	2995	2995	2995	2995	0
62	20240319	191900	1195441965	2995	2995	2995	2995	3199
63	20240319	191800	1195441965	2995	2995	2995	2995	0
64	20240319	191700	1195441965	2995	2995	2995	2995	0
65	20240319	191600	1195441965	2995	2995	2995	2995	0
66	20240319	191500	1195441965	2995	2995	2995	2995	0
67	20240319	191400	1195441965	2995	2995	2995	2995	0
68	20240319	191300	1195441965	2995	2995	2995	2995	0
69	20240319	191200	1195441965	2995	2995	2995	2995	0
70	20240319	191100	1195441965	2995	2995	2995	2995	0
71	20240319	191000	1195441965	2995	2995	2995	2995	0
72	20240319	190900	1195441965	2995	2995	2995	2995	0
73	20240319	190800	1195441965	2995	2995	2995	2995	0
74	20240319	190700	1195441965	2995	2995	2995	2995	0
75	20240319	190600	1195441965	2995	2995	2995	2995	0
76	20240319	190500	1195441965	2995	2995	2995	2995	0
77	20240319	190400	1195441965	2995	2995	2995	2995	0
78	20240319	190300	1195441965	2995	2995	2995	2995	0
79	20240319	190200	1195441965	2995	2995	2995	2995	0
80	20240319	190100	1195441965	2995	2995	2995	2995	0
81	20240319	190000	1195441965	2995	2995	2995	2995	0
82	20240319	185900	1195441965	2995	2995	2995	2995	0
83	20240319	185800	1195441965	2995	2995	2995	2995	0
84	20240319	185700	1195441965	2995	2995	2995	2995	0
85	20240319	185600	1195441965	2995	2995	2995	2995	0
86	20240319	185500	1195441965	2995	2995	2995	2995	0
87	20240319	185400	1195441965	2995	2995	2995	2995	0
88	20240319	185300	1195441965	2995	2995	2995	2995	0
89	20240319	185200	1195441965	2995	2995	2995	2995	0
90	20240319	185100	1195441965	2995	2995	2995	2995	0
91	20240319	185000	1195441965	2995	2995	2995	2995	0
92	20240319	184900	1195441965	2995	2995	2995	2995	3199
93	20240319	184800	1195441965	2995	2995	2995	2995	0
94	20240319	184700	1195441965	2995	2995	2995	2995	0
95	20240319	184600	1195441965	2995	2995	2995	2995	0
96	20240319	184500	1195441965	2995	2995	2995	2995	0
97	20240319	184400	1195441965	2995	2995	2995	2995	0
98	20240319	184300	1195441965	2995	2995	2995	2995	0
99	20240319	184200	1195441965	2995	2995	2995	2995	0
100	20240319	184100	1195441965	2995	2995	2995	2995	0
101	20240319	184000	1195441965	2995	2995	2995	2995	0
102	20240319	183900	1195441965	2995	2995	2995	2995	0
103	20240319	183800	1195441965	2995	2995	2995	2995	0
104	20240319	183700	1195441965	2995	2995	2995	2995	0
105	20240319	183600	1195441965	2995	2995	2995	2995	0
106	20240319	183500	1195441965	2995	2995	2995	2995	0
107	20240319	183400	1195441965	2995	2995	2995	2995	0
108	20240319	183300	1195441965	2995	2995	2995	2995	0
109	20240319	183200	1195441965	2995	2995	2995	2995	0
110	20240319	183100	1195441965	2995	2995	2995	2995	0
111	20240319	183000	1195441965	2995	2995	2995	2995	0
112	20240319	182900	1195441965	2995	2995	2995	2995	0
113	20240319	182800	1195441965	2995	2995	2995	2995	0
114	20240319	182700	1195441965	2995	2995	2995	2995	0
115	20240319	182600	1195441965	2995	2995	2995	2995	0
116	20240319	182500	1195441965	2995	2995	2995	2995	0
117	20240319	182400	1195441965	2995	2995	2995	2995	0
118	20240319	182300	1195441965	2995	2995	2995	2995	0
119	20240319	182200	1195441965	2995	2995	2995	2995	0
120	20240319	182100	1195441965	2995	2995	2995	2995	0
121	20240319	182000	1195441965	2995	2995	2995	2995	0
122	20240319	181900	1195441965	2995	2995	2995	2995	3199
123	20240319	181800	1195441965	2995	2995	2995	2995	0
124	20240319	181700	1195441965	2995	2995	2995	2995	0
125	20240319	181600	1195441965	2995	2995	2995	2995	0
126	20240319	181500	1195441965	2995	2995	2995	2995	0
127	20240319	181400	1195441965	2995	2995	2995	2995	0
128	20240319	181300	1195441965	2995	2995	2995	2995	0
129	20240319	181200	1195441965	2995	2995	2995	2995	0
130	20240319	181100	1195441965	2995	2995	2995	2995	0
131	20240319	181000	1195441965	2995	2995	2995	2995	0
132	20240319	180900	1195441965	2995	2995	2995	2995	0
133	20240319	180800	1195441965	2995	2995	2995	2995	0
134	20240319	180700	1195441965	2995	2995	2995	2995	0
135	20240319	180600	1195441965	2995	2995	2995	2995	0
136	20240319	180500	1195441965	2995	2995	2995	2995	0
137	20240319	180400	1195441965	2995	2995	2995	2995	0
138	20240319	180300	1195441965	2995	2995	2995	2995	0
139	20240319	180200	1195441965	2995	2995	2995	2995	0
140	20240319	180100	1195441965	2995	2995	2995	2995	0
141	20240319	180000	1195441965	2995	2995	2995	2995	0
142	20240319	175900	1195441965	2995	2995	2995	2995	0
143	20240319	175800	1195441965	2995	2995	2995	2995	0
144	20240319	175700	1195441965	2995	2995	2995	2995	0
145	20240319	175600	1195441965	2995	2995	2995	2995	0
146	20240319	175500	1195441965	2995	2995	2995	2995	0
147	20240319	175400	1195441965	2995	2995	2995	2995	0
148	20240319	175300	1195441965	2995	2995	2995	2995	0
149	20240319	175200	1195441965	2995	2995	2995	2995	0
150	20240319	175100	1195441965	2995	2995	2995	2995	0
151	20240319	175000	1195441965	2995	2995	2995	2995	0
152	20240319	174900	1195441965	2995	2995	2995	2995	3199
153	20240319	174800	1195441965	2995	2995	2995	2995	0
154	20240319	174700	1195441965	2995	2995	2995	2995	0
155	20240319	174600	1195441965	2995	2995	2995	2995	0
156	20240319	174500	1195441965	2995	2995	2995	2995	0
157	20240319	174400	1195441965	2995	2995	2995	2995	0
158	20240319	174300	1195441965	2995	2995	2995	2995	0
159	20240319	174200	1195441965	2995	2995	2995	2995	0
160	20240319	174100	1195441965	2995	2995	2995	2995	0
161	20240319	174000	1195441965	2995	2995	2995	2995	0
162	20240319	173900	1195441965	2995	2995	2995	2995	0
163	20240319	173800	1195441965	2995	2995	2995	2995	0
164	20240319	173700	1195441965	2995	2995	2995	2995	0
165	20240319	173600	1195441965	2995	2995	2995	2995	0
166	20240319	173500	1195441965	2995	2995	2995	2995	0
167	20240319	173400	1195441965	2995	2995	2995	2995	0
168	20240319	173300	1195441965	2995	2995	2995	2995	0
169	20240319	173200	1195441965	2995	2995	2995	2995	0
170	20240319	173100	1195441965	2995	2995	2995	2995	0
171	20240319	173000	1195441965	2995	2995	2995	2995	0
172	20240319	172900	1195441965	2995	2995	2995	2995	0
173	20240319	172800	1195441965	2995	2995	2995	2995	0
174	20240319	172700	1195441965	2995	2995	2995	2995	0
175	20240319	172600	1195441965	2995	2995	2995	2995	0
176	20240319	172500	1195441965	2995	2995	2995	2995	0
177	20240319	172400	1195441965	2995	2995	2995	2995	0
178	20240319	172300	1195441965	2995	2995	2995	2995	0
179	20240319	172200	1195441965	2995	2995	2995	2995	0
180	20240319	172100	1195441965	2995	2995	2995	2995	0
181	20240319	172000	1195441965	2995	2995	2995	2995	0
182	20240319	171900	1195441965	2995	2995	2995	2995	3199
183	20240319	171800	1195441965	2995	2995	2995	2995	0
184	20240319	171700	1195441965	2995	2995	2995	2995	0
185	20240319	171600	1195441965	2995	2995	2995	2995	0
186	20240319	171500	1195441965	2995	2995	2995	2995	0
187	20240319	171400	1195441965	2995	2995	2995	2995	0
188	20240319	171300	1195441965	2995	2995	2995	2995	0
189	20240319	171200	1195441965	2995	2995	2995	2995	0
190	20240319	171100	1195441965	2995	2995	2995	2995	0
191	20240319	171000	1195441965	2995	2995	2995	2995	0
192	20240319	170900	1195441965	2995	2995	2995	2995	0
193	20240319	170800	1195441965	2995	2995	2995	2995	0
194	20240319	170700	1195441965	2995	2995	2995	2995	0
195	20240319	170600	1195441965	2995	2995	2995	2995	0
196	20240319	170500	1195441965	2995	2995	2995	2995	0
197	20240319	170400	1195441965	2995	2995	2995	2995	0
198	20240319	170300	1195441965	2995	2995	2995	2995	0
199	20240319	170200	1195441965	2995	2995	2995	2995	0
200	20240319	170100	1195441965	2995	2995	2995	2995	0
201	20240319	170000	1195441965	2995	2995	2995	2995	0
202	20240319	165900	1195441965	2995	2995	2995	2995	0
203	20240319	165800	1195441965	2995	2995	2995	2995	0
204	20240319	165700	1195441965	2995	2995	2995	2995	0
205	20240319	165600	1195441965	2995	2995	2995	2995	0
206	20240319	165500	1195441965	2995	2995	2995	2995	0
207	20240319	165400	1195441965	2995	2995	2995	2995	0
208	20240319	165300	1195441965	2995	2995	2995	2995	0
209	20240319	165200	1195441965	2995	2995	2995	2995	0
210	20240319	165100	1195441965	2995	2995	2995	2995	0
211	20240319	165000	1195441965	2995	2995	2995	2995	0
212	20240319	164900	1195441965	2995	2995	2995	2995	3199
213	20240319	164800	1195441965	2995	2995	2995	2995	0
214	20240319	164700	1195441965	2995	2995	2995	2995	0
215	20240319	164600	1195441965	2995	2995	2995	2995	0
216	20240319	164500	1195441965	2995	2995	2995	2995	0
217	20240319	164400	1195441965	2995	2995	2995	2995	0
218	20240319	164300	1195441965	2995	2995	2995	2995	0
219	20240319	164200	1195441965	2995	2995	2995	2995	0
220	20240319	164100	1195441965	2995	2995	2995	2995	0
221	20240319	164000	1195441965	2995	2995	2995	2995	0
222	20240319	163900	1195441965	2995	2995	2995	2995	0
223	20240319	163800	1195441965	2995	2995	2995	2995	0
224	20240319	163700	1195441965	2995	2995	2995	2995	0
225	20240319	163600	1195441965	2995	2995	2995	2995	0
226	20240319	163500	1195441965	2995	2995	2995	2995	0
227	20240319	163400	1195441965	2995	2995	2995	2995	0
228	20240319	163300	1195441965	2995	2995	2995	2995	0
229	20240319	163200	1195441965	2995	2995	2995	2995	0
230	20240319	163100	1195441965	2995	2995	2995	2995	0
231	20240319	163000	1195441965	2995	2995	2995	2995	0
232	20240319	162900	1195441965	2995	2995	2995	2995	0
233	20240319	162800	1195441965	2995	2995	2995	2995	0
234	20240319	162700	1195441965	2995	2995	2995	2995	0
235	20240319	162600	1195441965	2995	2995	2995	2995	0
236	20240319	162500	1195441965	2995	2995	2995	2995	0
237	20240319	162400	1195441965	2995	2995	2995	2995	0
238	20240319	162300	1195441965	2995	2995	2995	2995	0
239	20240319	162200	1195441965	2995	2995	2995	2995	0
240	20240319	162100	1195441965	2995	2995	2995	2995	0
241	20240319	162000	1195441965	2995	2995	2995	2995	0
242	20240319	161900	1195441965	2995	2995	2995	2995	3199
243	20240319	161800	1195441965	2995	2995	2995	2995	0
244	20240319	161700	1195441965	2995	2995	2995	2995	0
245	20240319	161600	1195441965	2995	2995	2995	2995	0
246	20240319	161500	1195441965	2995	2995	2995	2995	0
247	20240319	161400	1195441965	2995	2995	2995	2995	0
248	20240319	161300	1195441965	2995	2995	2995	2995	0
249	20240319	161200	1195441965	2995	2995	2995	2995	0
250	20240319	161100	1195441965	2995	2995	2995	2995	0
251	20240319	161000	1195441965	2995	2995	2995	2995	0
252	20240319	160900	1195441965	2995	2995	2995	2995	0
253	20240319	160800	1195441965	2995	2995	2995	2995	0
254	20240319	160700	1195441965	2995	2995	2995	2995	0
255	20240319	160600	1195441965	2995	2995	2995	2995	0
256	20240319	160500	1195441965	2995	2995	2995	2995	0
257	20240319	160400	1195441965	2995	2995	2995	2995	0
258	20240319	160300	1195441965	2995	2995	2995	2995	0
259	20240319	160200	1195441965	2995	2995	2995	2995	0
260	20240319	160100	1195441965	2995	2995	2995	2995	0
261	20240319	160000	1195441965	2995	2995	2995	2995	0
262	20240319	155900	1195441965	2995	2995	2995	2995	0
263	20240319	155800	1195441965	2995	2995	2995	2995	0
264	20240319	155700	1195441965	2995	2995	2995	2995	0
265	20240319	155600	1195441965	2995	2995	2995	2995	0
266	20240319	155500	1195441965	2995	2995	2995	2995	0
267	20240319	155400	1195441965	2995	2995	2995	2995	0
268	20240319	155300	1195441965	2995	2995	2995	2995	0
269	20240319	155200	1195441965	2995	2995	2995	2995	0
270	20240319	155100	1195441965	2995	2995	2995	2995	0
271	20240319	155000	1195441965	2995	2995	2995	2995	0
272	20240319	154900	1195441965	2995	2995	2995	2995	3199
273	20240319	154800	1195441965	2995	2995	2995	2995	0
274	20240319	154700	1195441965	2995	2995	2995	2995	0
275	20240319	154600	1195441965	2995	2995	2995	2995	0
276	20240319	154500	1195441965	2995	2995	2995	2995	0
277	20240319	154400	1195441965	2995	2995	2995	2995	0
278	20240319	154300	1195441965	2995	2995	2995	2995	0
279	20240319	154200	1195441965	2995	2995	2995	2995	0
280	20240319	154100	1195441965	2995	2995	2995	2995	0
281	20240319	154000	1195441965	2995	2995	2995	2995	0
282	20240319	153900	1195441965	2995	2995	2995	2995	0
283	20240319	153800	1195441965	2995	2995	2995	2995	0
284	20240319	153700	1195441965	2995	2995	2995	2995	0
285	20240319	153600	1195441965	2995	2995	2995	2995	0
286	20240319	153500	1195441965	2995	2995	2995	2995	0
287	20240319	153400	1195441965	2995	2995	2995	2995	0
288	20240319	153300	1195441965	2995	2995	2995	2995	0
289	20240319	153200	1195441965	2995	2995	2995	2995	0
290	20240319	153100	1195441965	2995	2995	2995	2995	0
291	20240319	153000	1195441965	2995	2995	2995	2995	3199
292	20240319	152900	1185860960	2990	2990	2990	2990	0
293	20240319	152800	1185860960	2990	2990	2990	2990	0
294	20240319	152700	1185860960	2990	2990	2990	2990	0
295	20240319	152600	1185860960	2990	2990	2990	2990	0
296	20240319	152500	1185860960	2990	2990	2990	2990	0
297	20240319	152400	1185860960	2990	2990	2990	2990	0
298	20240319	152300	1185860960	2990	2990	2990	2990	0
299	20240319	152200	1185860960	2990	2990	2990	2990	0
300	20240319	152100	1185860960	2990	2990	2990	2990	0
301	20240319	152000	1185860960	2990	2990	2990	2990	0
302	20240319	151900	1185860960	2990	2995	2995	2990	273
303	20240319	151800	1185044160	2995	2995	2995	2990	7
304	20240319	151700	1185023200	2990	2995	2995	2990	541
305	20240319	151600	1183402935	2995	2995	2995	2990	502
306	20240319	151500	1181900800	2995	2995	2995	2995	867
307	20240319	151400	1179304135	2995	2995	2995	2995	851
308	20240319	151300	1176755390	2995	2995	2995	2995	622
309	20240319	151200	1174892500	2990	2995	2995	2990	505
310	20240319	151100	1173382510	2995	2995	2995	2995	324
311	20240319	151000	1172412130	2995	2995	2995	2995	0
312	20240319	150900	1172412130	2995	2995	2995	2995	2319
313	20240319	150800	1165466725	2995	2995	2995	2995	1
314	20240319	150700	1165463730	2995	2990	2995	2990	502
315	20240319	150600	1163962740	2995	2995	2995	2995	769
316	20240319	150500	1161659585	2995	2995	2995	2995	264
317	20240319	150400	1160868905	2995	2995	2995	2995	126
318	20240319	150300	1160491535	2995	3000	3000	2995	162
319	20240319	150200	1160006335	3000	2995	3000	2995	101
320	20240319	150100	1159703835	2995	2995	2995	2995	314
321	20240319	150000	1158763405	3000	2990	3000	2990	310
322	20240319	145900	1157836405	2990	3000	3000	2990	2346
323	20240319	145800	1150810945	3000	3000	3000	3000	27
324	20240319	145700	1150729945	3000	3000	3000	3000	78
325	20240319	145600	1150495945	2995	2995	2995	2995	1
326	20240319	145500	1150492950	2995	2995	2995	2995	0
327	20240319	145400	1150492950	2995	2995	2995	2995	5407
328	20240319	145300	1134298985	2995	2995	2995	2995	12
329	20240319	145200	1134263045	2995	2995	2995	2995	70
330	20240319	145100	1134053395	2995	2995	2995	2995	2
331	20240319	145000	1134047405	2995	2990	2995	2990	2001
332	20240319	144900	1128064410	2990	2990	2995	2990	1131
333	20240319	144800	1124680625	2990	2995	2995	2990	3073
334	20240319	144700	1115478490	2995	2995	2995	2995	790
335	20240319	144600	1113112440	2995	2990	2995	2990	501
336	20240319	144500	1111614445	2995	2995	2995	2995	1
337	20240319	144400	1111611450	2990	2990	2990	2990	184
338	20240319	144300	1111061290	2990	2990	2990	2990	0
339	20240319	144200	1111061290	2990	2990	2990	2990	1096
340	20240319	144100	1107784250	2990	2990	2990	2990	400
341	20240319	144000	1106588250	2995	2995	2995	2995	1629
342	20240319	143900	1101709395	2990	2995	2995	2990	5821
343	20240319	143800	1084304595	2990	2995	2995	2990	2261
344	20240319	143700	1077544110	2995	2990	2995	2990	11
345	20240319	143600	1077511170	2995	2995	2995	2990	52
346	20240319	143500	1077355645	2995	2995	2995	2995	310
347	20240319	143400	1076427195	2995	2995	2995	2995	0
348	20240319	143300	1076427195	2995	2995	2995	2995	0
349	20240319	143200	1076427195	2995	2995	2995	2995	118
350	20240319	143100	1076073785	2995	2995	2995	2995	300
351	20240319	143000	1075175285	2995	2995	2995	2995	92
352	20240319	142900	1074899745	2995	2995	2995	2995	253
353	20240319	142800	1074142010	2995	2995	2995	2995	1207
354	20240319	142700	1070527045	2995	2995	2995	2995	0
355	20240319	142600	1070527045	2995	2995	2995	2995	29
356	20240319	142500	1070440190	2995	2995	2995	2995	500
357	20240319	142400	1068942690	2995	2995	2995	2990	960
358	20240319	142300	1066071490	2995	2995	2995	2995	865
359	20240319	142200	1063480815	2995	2995	2995	2990	43
360	20240319	142100	1063352120	2995	2995	2995	2995	6731
361	20240319	142000	1043192775	3000	3000	3000	3000	1
362	20240319	141900	1043189775	3000	2995	3000	2995	476
363	20240319	141800	1041763655	2995	2990	2995	2990	742
364	20240319	141700	1039542075	2995	2990	2995	2990	182
365	20240319	141600	1038997845	2990	2990	2995	2990	484
366	20240319	141500	1037550680	2990	2995	2995	2990	120
367	20240319	141400	1037191380	2995	2995	2995	2995	18
368	20240319	141300	1037137470	2995	2995	2995	2995	11
369	20240319	141200	1037104525	2995	2990	2995	2990	102
370	20240319	141100	1036799540	2990	3000	3000	2990	4673
371	20240319	141000	1022809045	2995	2995	2995	2995	0
372	20240319	140900	1022809045	2995	2995	2995	2995	799
373	20240319	140800	1020416040	2995	2995	2995	2995	0
374	20240319	140700	1020416040	2995	3000	3000	2995	406
375	20240319	140600	1019198405	2995	2995	2995	2995	0
376	20240319	140500	1019198405	2995	2995	3000	2995	262
377	20240319	140400	1018413415	2995	3000	3000	2995	2010
378	20240319	140300	1012393415	2995	3000	3000	2995	111
379	20240319	140200	1012060965	2995	2995	2995	2995	75
380	20240319	140100	1011836340	3000	3000	3000	3000	100
381	20240319	140000	1011536340	3000	3000	3000	3000	112
382	20240319	135900	1011200340	3000	3000	3000	3000	1602
383	20240319	135800	1006394340	2995	2995	2995	2995	201
384	20240319	135700	1005792345	3000	3000	3000	3000	106
385	20240319	135600	1005474345	3000	3000	3000	3000	70
386	20240319	135500	1005264345	3000	3000	3000	3000	0
387	20240319	135400	1005264345	3000	3000	3000	3000	10
388	20240319	135300	1005234345	2995	2995	2995	2995	0
389	20240319	135200	1005234345	2995	2995	2995	2995	526
390	20240319	135100	1003658975	3000	3000	3000	3000	100
391	20240319	135000	1003358975	3000	2995	3000	2995	595
392	20240319	134900	1001576825	3000	3000	3000	3000	2
393	20240319	134800	1001570825	2995	2995	2995	2995	19
394	20240319	134700	1001513920	2995	2995	2995	2995	0
395	20240319	134600	1001513920	2995	2995	2995	2995	0
396	20240319	134500	1001513920	2995	2995	2995	2995	0
397	20240319	134400	1001513920	2995	2995	2995	2995	50
398	20240319	134300	1001364170	2995	2995	2995	2995	700
399	20240319	134200	999267670	3000	2995	3000	2995	15
400	20240319	134100	999222720	2995	2995	2995	2995	0
401	20240319	134000	999222720	2995	2995	2995	2995	0
402	20240319	133900	999222720	2995	2995	2995	2995	0
403	20240319	133800	999222720	2995	2995	2995	2995	1595
404	20240319	133700	994445695	2995	2995	2995	2995	0
405	20240319	133600	994445695	2995	2995	2995	2995	266
406	20240319	133500	993649025	3000	3000	3000	3000	341
407	20240319	133400	992626025	2995	3000	3000	2995	1192
408	20240319	133300	989055835	2995	2995	2995	2995	3432
409	20240319	133200	978776995	2995	2995	2995	2995	535
410	20240319	133100	977174670	2990	2995	2995	2990	221
411	20240319	133000	976513775	2995	2995	2995	2995	12
412	20240319	132900	976477835	2995	2995	2995	2995	4
413	20240319	132800	976465855	2995	2995	2995	2995	0
414	20240319	132700	976465855	2995	2995	3000	2995	526
415	20240319	132600	974890480	2995	2995	2995	2995	350
416	20240319	132500	973842230	3000	2995	3000	2995	202
417	20240319	132400	973237230	3000	3000	3000	3000	20
418	20240319	132300	973177230	2990	2990	2990	2990	161
419	20240319	132200	972695840	2990	2990	2990	2990	9
420	20240319	132100	972668930	2990	2990	2990	2990	749
421	20240319	132000	970429420	2990	2990	2990	2990	0
422	20240319	131900	970429420	2990	2990	2990	2990	2046
423	20240319	131800	964311880	3000	2990	3000	2990	849
424	20240319	131700	961773080	2990	2995	3000	2990	237
425	20240319	131600	961063390	3000	3000	3000	3000	1
426	20240319	131500	961060390	3000	3000	3000	3000	4
427	20240319	131400	961048390	2995	2995	2995	2995	0
428	20240319	131300	961048390	2995	3000	3000	2995	94
429	20240319	131200	960766625	3000	3000	3000	3000	2
430	20240319	131100	960760625	2990	2995	2995	2990	3003
431	20240319	131000	951779385	3000	3000	3000	3000	0
432	20240319	130900	951779385	3000	2990	3000	2990	542
433	20240319	130800	950158425	2990	2995	2995	2990	4823
434	20240319	130700	935718785	2995	2995	2995	2995	2321
435	20240319	130600	928767390	2995	2995	2995	2995	160
436	20240319	130500	928288190	2995	2995	2995	2995	20
437	20240319	130400	928228290	2995	2995	2995	2995	8
438	20240319	130300	928204330	2990	2990	2990	2990	0
439	20240319	130200	928204330	2990	2990	2990	2990	300
440	20240319	130100	927307330	2995	2995	2995	2995	32
441	20240319	130000	927211490	2995	2995	2995	2995	24
442	20240319	125900	927139610	2995	2990	2995	2990	1401
443	20240319	125800	922943620	2995	2995	2995	2995	4368
444	20240319	125700	909861460	2995	2995	2995	2995	30
445	20240319	125600	909771610	2995	2995	2995	2995	15
446	20240319	125500	909726685	2990	2990	2990	2990	19
447	20240319	125400	909669875	2995	2995	2995	2995	250
448	20240319	125300	908921125	2995	2995	2995	2995	23
449	20240319	125200	908852240	2990	2990	2990	2990	842
450	20240319	125100	906334660	2990	2990	2990	2990	5717
451	20240319	125000	889240830	2995	2995	2995	2995	44
452	20240319	124900	889109050	2990	2990	2990	2990	0
453	20240319	124800	889109050	2990	2990	2990	2990	100
454	20240319	124700	888810050	2990	2990	2990	2990	178
455	20240319	124600	888277830	2995	2995	2995	2995	38
456	20240319	124500	888164020	2995	2990	2995	2990	438
457	20240319	124400	886854375	2990	2990	2990	2990	0
458	20240319	124300	886854375	2990	2990	2990	2990	844
459	20240319	124200	884330815	2990	3000	3000	2990	2
460	20240319	124100	884324825	3000	3000	3000	3000	0
461	20240319	124000	884324825	3000	3000	3000	3000	0
462	20240319	123900	884324825	3000	3000	3000	3000	30
463	20240319	123800	884234825	3000	2990	3000	2990	658
464	20240319	123700	882267395	3000	2995	3000	2995	8
465	20240319	123600	882243430	2995	2995	2995	2995	330
466	20240319	123500	881255080	2995	3000	3000	2995	5
467	20240319	123400	881240100	3000	3000	3000	3000	9
468	20240319	123300	881213100	2990	3000	3000	2990	1897
469	20240319	123200	875535775	2995	2990	2995	2990	588
470	20240319	123100	873777215	2990	2990	2990	2990	100
471	20240319	123000	873478215	2990	2995	2995	2990	204
472	20240319	122900	872868235	2995	3000	3000	2995	1358
473	20240319	122800	868801020	3000	3000	3000	3000	629
474	20240319	122700	866914020	3000	3000	3000	3000	0
475	20240319	122600	866914020	3000	2995	3000	2995	2
476	20240319	122500	866908025	3000	2995	3000	2995	1631
477	20240319	122400	862023175	2995	2995	2995	2995	0
478	20240319	122300	862023175	2995	2995	2995	2995	21
479	20240319	122200	861960280	2995	3000	3000	2995	301
480	20240319	122100	861058780	3000	3000	3000	3000	5
481	20240319	122000	861043780	3000	3000	3005	3000	1621
482	20240319	121900	856180675	3005	3005	3005	3005	7
483	20240319	121800	856159640	3005	3000	3005	3000	52
484	20240319	121700	856003390	3000	3000	3000	3000	44
485	20240319	121600	855871390	3005	3005	3005	3005	3325
486	20240319	121500	845879765	3000	3000	3000	3000	2127
487	20240319	121400	839498765	3000	3000	3000	3000	582
488	20240319	121300	837752765	3000	3000	3000	3000	0
489	20240319	121200	837752765	3000	3000	3005	3000	218
490	20240319	121100	837098350	3005	3005	3005	3005	1023
491	20240319	121000	834024235	3005	3010	3010	3005	113
492	20240319	120900	833684645	3005	3005	3005	3005	30
493	20240319	120800	833594495	3005	3010	3010	3005	64
494	20240319	120700	833401950	3010	3010	3010	3010	0
495	20240319	120600	833401950	3010	3010	3010	3010	10
496	20240319	120500	833371850	3010	3010	3010	3010	2
497	20240319	120400	833365830	3010	3010	3010	3010	0
498	20240319	120300	833365830	3010	3005	3010	3005	23
499	20240319	120200	833296710	3005	3005	3005	3005	904
500	20240319	120100	830580190	3005	3005	3005	3005	669
501	20240319	120000	828569845	3005	3005	3005	3005	1135
502	20240319	115900	825159170	3005	3005	3005	3005	0
503	20240319	115800	825159170	3005	3005	3005	3005	0
504	20240319	115700	825159170	3005	3005	3005	3005	125
505	20240319	115600	824783545	3005	3005	3005	3005	74
506	20240319	115500	824561175	3010	3010	3010	3010	3
507	20240319	115400	824552145	3000	3000	3000	3000	109
508	20240319	115300	824225145	3000	3005	3005	3000	1370
509	20240319	115200	820110140	3005	3005	3005	3005	1891
510	20240319	115100	814427685	3005	3005	3005	3005	23
511	20240319	115000	814358570	3005	3005	3005	3005	100
512	20240319	114900	814058070	3000	3000	3000	3000	3
513	20240319	114800	814049070	3010	3005	3010	3005	9001
514	20240319	114700	786980500	3005	3000	3005	3000	327
515	20240319	114600	785999350	3000	3000	3000	3000	110
516	20240319	114500	785669350	3000	3000	3000	3000	1
517	20240319	114400	785666350	3000	3000	3000	3000	1050
518	20240319	114300	782516350	3005	3005	3005	3005	6
519	20240319	114200	782498320	3005	3005	3005	3005	1
520	20240319	114100	782495315	3005	3000	3005	3000	26
521	20240319	114000	782417285	3000	3005	3005	3000	169
522	20240319	113900	781909770	3005	3005	3005	3005	2
523	20240319	113800	781903760	3000	3005	3005	3000	946
524	20240319	113700	779065705	3005	3005	3005	3005	1
525	20240319	113600	779062700	3005	3000	3005	3000	12
526	20240319	113500	779026690	3000	3000	3000	3000	10
527	20240319	113400	778996690	3005	3000	3005	3000	535
528	20240319	113300	777391565	3000	3005	3005	3000	600
529	20240319	113200	775591560	3005	3005	3005	3005	0
530	20240319	113100	775591560	3005	3005	3005	3005	180
531	20240319	113000	775050660	3005	3005	3005	3005	0
532	20240319	112900	775050660	3005	3000	3005	3000	250
533	20240319	112800	774299660	3000	3010	3010	3000	17
534	20240319	112700	774248575	3005	3005	3005	3005	530
535	20240319	112600	772655925	3010	3010	3010	3000	117
536	20240319	112500	772304905	3000	3010	3010	3000	43
537	20240319	112400	772175560	3010	3005	3010	3005	2523
538	20240319	112300	764593940	3010	3010	3010	3010	1
539	20240319	112200	764590930	3000	3000	3010	3000	1110
540	20240319	112100	761260625	3010	3010	3010	3010	170
541	20240319	112000	760748925	3000	3000	3010	3000	518
542	20240319	111900	759194830	3010	3000	3010	3000	3002
543	20240319	111800	750164270	3005	3005	3005	3005	10
544	20240319	111700	750134220	3005	3005	3005	3005	2
545	20240319	111600	750128210	3005	3005	3005	3005	500
546	20240319	111500	748625710	3005	3005	3005	3005	25
547	20240319	111400	748550585	3010	3010	3010	3010	0
548	20240319	111300	748550585	3010	3010	3010	3010	0
549	20240319	111200	748550585	3010	3005	3010	3005	76
550	20240319	111100	748322200	3005	3005	3005	3005	0
551	20240319	111000	748322200	3005	3005	3005	3005	0
552	20240319	110900	748322200	3005	3005	3005	3005	12
553	20240319	110800	748286140	3005	3005	3005	3005	102
554	20240319	110700	747979630	3005	3005	3005	3005	155
555	20240319	110600	747513855	3005	3005	3005	3005	2
556	20240319	110500	747507845	3005	3005	3005	3005	76
557	20240319	110400	747279465	3010	3010	3010	3010	902
558	20240319	110300	744564445	3010	3005	3010	3005	273
559	20240319	110200	743744070	3000	3000	3000	3000	4809
560	20240319	110100	729317070	3000	3000	3000	2995	202
561	20240319	110000	728711075	3000	2995	3000	2995	12
562	20240319	105900	728675130	2995	2995	2995	2995	162
563	20240319	105800	728189940	3000	2990	3000	2990	12
564	20240319	105700	728153970	2985	2995	2995	2985	36600
565	20240319	105600	618812330	2995	2995	3000	2995	98
566	20240319	105500	618518655	2995	3000	3000	2995	41
567	20240319	105400	618395820	2995	3000	3000	2995	91
568	20240319	105300	618123075	2995	3000	3000	2995	580
569	20240319	105200	616383150	3000	2995	3000	2995	69
570	20240319	105100	616176480	2995	2995	2995	2995	116
571	20240319	105000	615829060	3000	3000	3000	3000	7
572	20240319	104900	615808060	3000	3000	3000	3000	50
573	20240319	104800	615658060	3000	3000	3000	3000	130
574	20240319	104700	615268060	3000	3000	3000	3000	41
575	20240319	104600	615145060	3000	3000	3000	3000	55
576	20240319	104500	614980060	3000	3000	3000	3000	31
577	20240319	104400	614887060	2995	2995	3000	2995	732
578	20240319	104300	612694570	3000	3000	3000	3000	142
579	20240319	104200	612268570	3000	3000	3000	2995	39
580	20240319	104100	612151575	3000	3000	3000	3000	30
581	20240319	104000	612061575	2995	2995	3000	2995	553
582	20240319	103900	610405285	3000	2995	3000	2995	643
583	20240319	103800	608478550	2995	3000	3000	2995	82
584	20240319	103700	608232950	3000	3000	3000	3000	896
585	20240319	103600	605544950	3000	3000	3000	3000	500
586	20240319	103500	604044950	3000	3000	3000	3000	1
587	20240319	103400	604041950	3000	3000	3000	3000	1201
588	20240319	103300	600438950	3000	3000	3000	3000	155
589	20240319	103200	599973950	3000	3000	3000	3000	14983
590	20240319	103100	555024950	3005	3000	3005	3000	524
591	20240319	103000	553452835	3005	3010	3010	3005	1841
592	20240319	102900	547919980	3010	3010	3010	3010	10
593	20240319	102800	547889880	3010	3005	3010	3005	324
594	20240319	102700	546916140	3005	3005	3005	3005	130
595	20240319	102600	546525490	3010	3010	3010	3010	1000
596	20240319	102500	543515490	3010	3010	3010	3010	90
597	20240319	102400	543244590	3015	3015	3015	3015	0
598	20240319	102300	543244590	3015	3015	3015	3015	1
599	20240319	102200	543241575	3010	3010	3010	3010	3929
600	20240319	102100	531415285	3010	3010	3010	3010	304
601	20240319	102000	530500245	3010	3010	3015	3010	544
602	20240319	101900	528862755	3010	3015	3015	3010	17
603	20240319	101800	528811505	3015	3015	3015	3015	14
604	20240319	101700	528769295	3015	3015	3015	3015	39
605	20240319	101600	528651710	3015	3020	3020	3015	1448
606	20240319	101500	524285965	3015	3015	3015	3015	3024
607	20240319	101400	515168605	3015	3020	3020	3015	873
608	20240319	101300	512536150	3020	3020	3020	3020	0
609	20240319	101200	512536150	3020	3015	3020	3015	1501
610	20240319	101100	508010630	3015	3015	3015	3015	4202
611	20240319	101000	495341600	3020	3015	3020	3015	314
612	20240319	100900	494394885	3015	3015	3015	3015	10
613	20240319	100800	494364735	3015	3015	3015	3015	563
614	20240319	100700	492667290	3015	3015	3015	3015	200
615	20240319	100600	492064290	3020	3015	3020	3015	502
616	20240319	100500	490550750	3015	3025	3025	3015	583
617	20240319	100400	488791805	3025	3020	3025	3020	3482
618	20240319	100300	478258765	3020	3025	3025	3020	1162
619	20240319	100200	474748730	3020	3025	3025	3020	414
620	20240319	100100	473496415	3025	3015	3025	3015	10088
621	20240319	100000	443034790	3015	3015	3015	3015	376
622	20240319	095900	441901150	3015	3010	3015	3010	158
623	20240319	095800	441425435	3010	3015	3015	3010	34
624	20240319	095700	441323025	3015	3010	3015	3010	4168
625	20240319	095600	428773285	3010	3010	3010	3005	50
626	20240319	095500	428622835	3010	3010	3010	3010	138
627	20240319	095400	428207455	3010	3005	3010	3005	933
628	20240319	095300	425403785	3005	3005	3005	3005	17
629	20240319	095200	425352700	3000	3005	3005	3000	1123
630	20240319	095100	421983430	3005	3005	3005	3005	107
631	20240319	095000	421661895	3005	3005	3005	3005	236
632	20240319	094900	420952715	3005	3005	3005	3005	0
633	20240319	094800	420952715	3005	3005	3005	3005	0
634	20240319	094700	420952715	3005	3005	3005	3000	45
635	20240319	094600	420817705	3000	3000	3005	2995	213
636	20240319	094500	420179095	3005	3000	3005	3000	928
637	20240319	094400	417394995	3005	3005	3005	3005	44
638	20240319	094300	417262775	3005	3000	3005	3000	291
639	20240319	094200	416388665	3005	3005	3005	3005	7
640	20240319	094100	416367630	3000	3005	3005	3000	452
641	20240319	094000	415009375	3010	3010	3010	3010	160
642	20240319	093900	414527775	3010	3010	3010	3010	3
643	20240319	093800	414518745	3005	2995	3010	2985	6110
644	20240319	093700	396188570	2985	2985	2995	2985	145
645	20240319	093600	395755495	2995	2995	2995	2995	14
646	20240319	093500	395713565	2985	2995	2995	2985	316
647	20240319	093400	394770185	2980	2995	2995	2980	66218
648	20240319	093300	197143480	2995	2995	2995	2995	139
649	20240319	093200	196727175	2995	3000	3000	2995	1074
650	20240319	093100	193509845	3000	3000	3000	3000	17
651	20240319	093000	193458845	3000	3000	3000	2990	1902
652	20240319	092900	187767120	3000	2995	3000	2995	7758
653	20240319	092800	164497885	2995	3000	3000	2995	106
654	20240319	092700	164180385	2995	2995	3000	2995	555
655	20240319	092600	162518075	3000	2995	3000	2995	1102
656	20240319	092500	159217075	2995	3000	3000	2995	542
657	20240319	092400	157593575	3000	3000	3000	2995	381
658	20240319	092300	156451975	3000	3000	3000	3000	23
659	20240319	092200	156382975	2995	3000	3000	2995	2214
660	20240319	092100	149743475	3000	3005	3005	3000	501
661	20240319	092000	148240390	3005	3000	3005	3000	3246
662	20240319	091900	138492390	3000	3005	3005	2995	1124
663	20240319	091800	135120485	3005	3000	3005	3000	7452
664	20240319	091700	112764475	3000	2995	3000	2995	2575
665	20240319	091600	105044610	2995	2995	2995	2995	619
666	20240319	091500	103190705	3000	3000	3000	2995	654
667	20240319	091400	101231205	3000	3000	3000	2990	3472
668	20240319	091300	90835130	3000	2995	3000	2995	413
669	20240319	091200	89597630	3000	3000	3000	3000	30
670	20240319	091100	89507630	2995	3000	3000	2995	632
671	20240319	091000	87614770	2990	2995	3000	2990	2456
672	20240319	090900	80265755	3000	3005	3005	3000	1404
673	20240319	090800	76048750	3005	3000	3005	2990	1300
674	20240319	090700	72154735	3005	3000	3005	3000	85
675	20240319	090600	71899725	3000	3000	3000	3000	346
676	20240319	090500	70861725	3000	3005	3005	3000	1225
677	20240319	090400	67186475	3005	3000	3005	2995	5456
678	20240319	090300	50840105	2995	3000	3000	2995	2185
679	20240319	090200	44287655	3000	3005	3005	3000	3635
680	20240319	090100	33366840	3005	3005	3005	3005	50
681	20240319	090000	33216590	3000	3005	3015	3000	11066