KissMeData/031330/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	191200	1527762905	2995	2995	2995	2995	7092
3	20240322	191100	1527762905	2995	2995	2995	2995	0
4	20240322	191000	1527762905	2995	2995	2995	2995	0
5	20240322	190900	1527762905	2995	2995	2995	2995	0
6	20240322	190800	1527762905	2995	2995	2995	2995	0
7	20240322	190700	1527762905	2995	2995	2995	2995	0
8	20240322	190600	1527762905	2995	2995	2995	2995	0
9	20240322	190500	1527762905	2995	2995	2995	2995	0
10	20240322	190400	1527762905	2995	2995	2995	2995	0
11	20240322	190300	1527762905	2995	2995	2995	2995	0
12	20240322	190200	1527762905	2995	2995	2995	2995	0
13	20240322	190100	1527762905	2995	2995	2995	2995	0
14	20240322	190000	1527762905	2995	2995	2995	2995	0
15	20240322	185900	1527762905	2995	2995	2995	2995	0
16	20240322	185800	1527762905	2995	2995	2995	2995	0
17	20240322	185700	1527762905	2995	2995	2995	2995	0
18	20240322	185600	1527762905	2995	2995	2995	2995	0
19	20240322	185500	1527762905	2995	2995	2995	2995	0
20	20240322	185400	1527762905	2995	2995	2995	2995	0
21	20240322	185300	1527762905	2995	2995	2995	2995	0
22	20240322	185200	1527762905	2995	2995	2995	2995	0
23	20240322	185100	1527762905	2995	2995	2995	2995	0
24	20240322	185000	1527762905	2995	2995	2995	2995	0
25	20240322	184900	1527762905	2995	2995	2995	2995	0
26	20240322	184800	1527762905	2995	2995	2995	2995	0
27	20240322	184700	1527762905	2995	2995	2995	2995	0
28	20240322	184600	1527762905	2995	2995	2995	2995	0
29	20240322	184500	1527762905	2995	2995	2995	2995	0
30	20240322	184400	1527762905	2995	2995	2995	2995	0
31	20240322	184300	1527762905	2995	2995	2995	2995	0
32	20240322	184200	1527762905	2995	2995	2995	2995	7092
33	20240322	184100	1527762905	2995	2995	2995	2995	0
34	20240322	184000	1527762905	2995	2995	2995	2995	0
35	20240322	183900	1527762905	2995	2995	2995	2995	0
36	20240322	183800	1527762905	2995	2995	2995	2995	0
37	20240322	183700	1527762905	2995	2995	2995	2995	0
38	20240322	183600	1527762905	2995	2995	2995	2995	0
39	20240322	183500	1527762905	2995	2995	2995	2995	0
40	20240322	183400	1527762905	2995	2995	2995	2995	0
41	20240322	183300	1527762905	2995	2995	2995	2995	0
42	20240322	183200	1527762905	2995	2995	2995	2995	0
43	20240322	183100	1527762905	2995	2995	2995	2995	0
44	20240322	183000	1527762905	2995	2995	2995	2995	0
45	20240322	182900	1527762905	2995	2995	2995	2995	0
46	20240322	182800	1527762905	2995	2995	2995	2995	0
47	20240322	182700	1527762905	2995	2995	2995	2995	0
48	20240322	182600	1527762905	2995	2995	2995	2995	0
49	20240322	182500	1527762905	2995	2995	2995	2995	0
50	20240322	182400	1527762905	2995	2995	2995	2995	0
51	20240322	182300	1527762905	2995	2995	2995	2995	0
52	20240322	182200	1527762905	2995	2995	2995	2995	0
53	20240322	182100	1527762905	2995	2995	2995	2995	0
54	20240322	182000	1527762905	2995	2995	2995	2995	0
55	20240322	181900	1527762905	2995	2995	2995	2995	0
56	20240322	181800	1527762905	2995	2995	2995	2995	0
57	20240322	181700	1527762905	2995	2995	2995	2995	0
58	20240322	181600	1527762905	2995	2995	2995	2995	0
59	20240322	181500	1527762905	2995	2995	2995	2995	0
60	20240322	181400	1527762905	2995	2995	2995	2995	0
61	20240322	181300	1527762905	2995	2995	2995	2995	0
62	20240322	181200	1527762905	2995	2995	2995	2995	7092
63	20240322	181100	1527762905	2995	2995	2995	2995	0
64	20240322	181000	1527762905	2995	2995	2995	2995	0
65	20240322	180900	1527762905	2995	2995	2995	2995	0
66	20240322	180800	1527762905	2995	2995	2995	2995	0
67	20240322	180700	1527762905	2995	2995	2995	2995	0
68	20240322	180600	1527762905	2995	2995	2995	2995	0
69	20240322	180500	1527762905	2995	2995	2995	2995	0
70	20240322	180400	1527762905	2995	2995	2995	2995	0
71	20240322	180300	1527762905	2995	2995	2995	2995	0
72	20240322	180200	1527762905	2995	2995	2995	2995	0
73	20240322	180100	1527762905	2995	2995	2995	2995	0
74	20240322	180000	1527762905	2995	2995	2995	2995	0
75	20240322	175900	1527762905	2995	2995	2995	2995	0
76	20240322	175800	1527762905	2995	2995	2995	2995	0
77	20240322	175700	1527762905	2995	2995	2995	2995	0
78	20240322	175600	1527762905	2995	2995	2995	2995	0
79	20240322	175500	1527762905	2995	2995	2995	2995	0
80	20240322	175400	1527762905	2995	2995	2995	2995	0
81	20240322	175300	1527762905	2995	2995	2995	2995	0
82	20240322	175200	1527762905	2995	2995	2995	2995	0
83	20240322	175100	1527762905	2995	2995	2995	2995	0
84	20240322	175000	1527762905	2995	2995	2995	2995	0
85	20240322	174900	1527762905	2995	2995	2995	2995	0
86	20240322	174800	1527762905	2995	2995	2995	2995	0
87	20240322	174700	1527762905	2995	2995	2995	2995	0
88	20240322	174600	1527762905	2995	2995	2995	2995	0
89	20240322	174500	1527762905	2995	2995	2995	2995	0
90	20240322	174400	1527762905	2995	2995	2995	2995	0
91	20240322	174300	1527762905	2995	2995	2995	2995	0
92	20240322	174200	1527762905	2995	2995	2995	2995	7092
93	20240322	174100	1527762905	2995	2995	2995	2995	0
94	20240322	174000	1527762905	2995	2995	2995	2995	0
95	20240322	173900	1527762905	2995	2995	2995	2995	0
96	20240322	173800	1527762905	2995	2995	2995	2995	0
97	20240322	173700	1527762905	2995	2995	2995	2995	0
98	20240322	173600	1527762905	2995	2995	2995	2995	0
99	20240322	173500	1527762905	2995	2995	2995	2995	0
100	20240322	173400	1527762905	2995	2995	2995	2995	0
101	20240322	173300	1527762905	2995	2995	2995	2995	0
102	20240322	173200	1527762905	2995	2995	2995	2995	0
103	20240322	173100	1527762905	2995	2995	2995	2995	0
104	20240322	173000	1527762905	2995	2995	2995	2995	0
105	20240322	172900	1527762905	2995	2995	2995	2995	0
106	20240322	172800	1527762905	2995	2995	2995	2995	0
107	20240322	172700	1527762905	2995	2995	2995	2995	0
108	20240322	172600	1527762905	2995	2995	2995	2995	0
109	20240322	172500	1527762905	2995	2995	2995	2995	0
110	20240322	172400	1527762905	2995	2995	2995	2995	0
111	20240322	172300	1527762905	2995	2995	2995	2995	0
112	20240322	172200	1527762905	2995	2995	2995	2995	0
113	20240322	172100	1527762905	2995	2995	2995	2995	0
114	20240322	172000	1527762905	2995	2995	2995	2995	0
115	20240322	171900	1527762905	2995	2995	2995	2995	0
116	20240322	171800	1527762905	2995	2995	2995	2995	0
117	20240322	171700	1527762905	2995	2995	2995	2995	0
118	20240322	171600	1527762905	2995	2995	2995	2995	0
119	20240322	171500	1527762905	2995	2995	2995	2995	0
120	20240322	171400	1527762905	2995	2995	2995	2995	0
121	20240322	171300	1527762905	2995	2995	2995	2995	0
122	20240322	171200	1527762905	2995	2995	2995	2995	7092
123	20240322	171100	1527762905	2995	2995	2995	2995	0
124	20240322	171000	1527762905	2995	2995	2995	2995	0
125	20240322	170900	1527762905	2995	2995	2995	2995	0
126	20240322	170800	1527762905	2995	2995	2995	2995	0
127	20240322	170700	1527762905	2995	2995	2995	2995	0
128	20240322	170600	1527762905	2995	2995	2995	2995	0
129	20240322	170500	1527762905	2995	2995	2995	2995	0
130	20240322	170400	1527762905	2995	2995	2995	2995	0
131	20240322	170300	1527762905	2995	2995	2995	2995	0
132	20240322	170200	1527762905	2995	2995	2995	2995	0
133	20240322	170100	1527762905	2995	2995	2995	2995	0
134	20240322	170000	1527762905	2995	2995	2995	2995	0
135	20240322	165900	1527762905	2995	2995	2995	2995	0
136	20240322	165800	1527762905	2995	2995	2995	2995	0
137	20240322	165700	1527762905	2995	2995	2995	2995	0
138	20240322	165600	1527762905	2995	2995	2995	2995	0
139	20240322	165500	1527762905	2995	2995	2995	2995	0
140	20240322	165400	1527762905	2995	2995	2995	2995	0
141	20240322	165300	1527762905	2995	2995	2995	2995	0
142	20240322	165200	1527762905	2995	2995	2995	2995	0
143	20240322	165100	1527762905	2995	2995	2995	2995	0
144	20240322	165000	1527762905	2995	2995	2995	2995	0
145	20240322	164900	1527762905	2995	2995	2995	2995	0
146	20240322	164800	1527762905	2995	2995	2995	2995	0
147	20240322	164700	1527762905	2995	2995	2995	2995	0
148	20240322	164600	1527762905	2995	2995	2995	2995	0
149	20240322	164500	1527762905	2995	2995	2995	2995	0
150	20240322	164400	1527762905	2995	2995	2995	2995	0
151	20240322	164300	1527762905	2995	2995	2995	2995	0
152	20240322	164200	1527762905	2995	2995	2995	2995	7092
153	20240322	164100	1527762905	2995	2995	2995	2995	0
154	20240322	164000	1527762905	2995	2995	2995	2995	0
155	20240322	163900	1527762905	2995	2995	2995	2995	0
156	20240322	163800	1527762905	2995	2995	2995	2995	0
157	20240322	163700	1527762905	2995	2995	2995	2995	0
158	20240322	163600	1527762905	2995	2995	2995	2995	0
159	20240322	163500	1527762905	2995	2995	2995	2995	0
160	20240322	163400	1527762905	2995	2995	2995	2995	0
161	20240322	163300	1527762905	2995	2995	2995	2995	0
162	20240322	163200	1527762905	2995	2995	2995	2995	0
163	20240322	163100	1527762905	2995	2995	2995	2995	0
164	20240322	163000	1527762905	2995	2995	2995	2995	0
165	20240322	162900	1527762905	2995	2995	2995	2995	0
166	20240322	162800	1527762905	2995	2995	2995	2995	0
167	20240322	162700	1527762905	2995	2995	2995	2995	0
168	20240322	162600	1527762905	2995	2995	2995	2995	0
169	20240322	162500	1527762905	2995	2995	2995	2995	0
170	20240322	162400	1527762905	2995	2995	2995	2995	0
171	20240322	162300	1527762905	2995	2995	2995	2995	0
172	20240322	162200	1527762905	2995	2995	2995	2995	0
173	20240322	162100	1527762905	2995	2995	2995	2995	0
174	20240322	162000	1527762905	2995	2995	2995	2995	0
175	20240322	161900	1527762905	2995	2995	2995	2995	0
176	20240322	161800	1527762905	2995	2995	2995	2995	0
177	20240322	161700	1527762905	2995	2995	2995	2995	0
178	20240322	161600	1527762905	2995	2995	2995	2995	0
179	20240322	161500	1527762905	2995	2995	2995	2995	0
180	20240322	161400	1527762905	2995	2995	2995	2995	0
181	20240322	161300	1527762905	2995	2995	2995	2995	0
182	20240322	161200	1527762905	2995	2995	2995	2995	7092
183	20240322	161100	1527762905	2995	2995	2995	2995	0
184	20240322	161000	1527762905	2995	2995	2995	2995	0
185	20240322	160900	1527762905	2995	2995	2995	2995	0
186	20240322	160800	1527762905	2995	2995	2995	2995	0
187	20240322	160700	1527762905	2995	2995	2995	2995	0
188	20240322	160600	1527762905	2995	2995	2995	2995	0
189	20240322	160500	1527762905	2995	2995	2995	2995	0
190	20240322	160400	1527762905	2995	2995	2995	2995	0
191	20240322	160300	1527762905	2995	2995	2995	2995	0
192	20240322	160200	1527762905	2995	2995	2995	2995	0
193	20240322	160100	1527762905	2995	2995	2995	2995	0
194	20240322	160000	1527762905	2995	2995	2995	2995	0
195	20240322	155900	1527762905	2995	2995	2995	2995	0
196	20240322	155800	1527762905	2995	2995	2995	2995	0
197	20240322	155700	1527762905	2995	2995	2995	2995	0
198	20240322	155600	1527762905	2995	2995	2995	2995	0
199	20240322	155500	1527762905	2995	2995	2995	2995	0
200	20240322	155400	1527762905	2995	2995	2995	2995	0
201	20240322	155300	1527762905	2995	2995	2995	2995	0
202	20240322	155200	1527762905	2995	2995	2995	2995	0
203	20240322	155100	1527762905	2995	2995	2995	2995	0
204	20240322	155000	1527762905	2995	2995	2995	2995	0
205	20240322	154900	1527762905	2995	2995	2995	2995	0
206	20240322	154800	1527762905	2995	2995	2995	2995	0
207	20240322	154700	1527762905	2995	2995	2995	2995	0
208	20240322	154600	1527762905	2995	2995	2995	2995	0
209	20240322	154500	1527762905	2995	2995	2995	2995	0
210	20240322	154400	1527762905	2995	2995	2995	2995	0
211	20240322	154300	1527762905	2995	2995	2995	2995	0
212	20240322	154200	1527762905	2995	2995	2995	2995	7092
213	20240322	154100	1527762905	2995	2995	2995	2995	0
214	20240322	154000	1527762905	2995	2995	2995	2995	0
215	20240322	153900	1527762905	2995	2995	2995	2995	0
216	20240322	153800	1527762905	2995	2995	2995	2995	0
217	20240322	153700	1527762905	2995	2995	2995	2995	0
218	20240322	153600	1527762905	2995	2995	2995	2995	0
219	20240322	153500	1527762905	2995	2995	2995	2995	0
220	20240322	153400	1527762905	2995	2995	2995	2995	0
221	20240322	153300	1527762905	2995	2995	2995	2995	0
222	20240322	153200	1527762905	2995	2995	2995	2995	0
223	20240322	153100	1527762905	2995	2995	2995	2995	0
224	20240322	153000	1527762905	2995	2995	2995	2995	7092
225	20240322	152900	1506522365	3000	3000	3000	3000	0
226	20240322	152800	1506522365	3000	3000	3000	3000	0
227	20240322	152700	1506522365	3000	3000	3000	3000	0
228	20240322	152600	1506522365	3000	3000	3000	3000	0
229	20240322	152500	1506522365	3000	3000	3000	3000	0
230	20240322	152400	1506522365	3000	3000	3000	3000	0
231	20240322	152300	1506522365	3000	3000	3000	3000	0
232	20240322	152200	1506522365	3000	3000	3000	3000	0
233	20240322	152100	1506522365	3000	3000	3000	3000	0
234	20240322	152000	1506522365	3000	3000	3000	3000	0
235	20240322	151900	1506522365	3000	2995	3000	2990	154
236	20240322	151800	1506061430	2995	2995	2995	2995	1020
237	20240322	151700	1503006530	3000	2995	3000	2995	453
238	20240322	151600	1501649790	2995	2990	3000	2990	1514
239	20240322	151500	1497115430	3000	3000	3000	3000	363
240	20240322	151400	1496026430	3000	3000	3000	2995	724
241	20240322	151300	1493857795	3000	2990	3000	2980	10583
242	20240322	151200	1462293000	2995	3000	3000	2995	224
243	20240322	151100	1461622105	2995	3000	3000	2995	811
244	20240322	151000	1459191435	2995	2990	3000	2990	975
245	20240322	150900	1456271625	2990	2990	2995	2990	448
246	20240322	150800	1454932095	2995	2995	2995	2995	1084
247	20240322	150700	1451685515	2995	2995	3000	2990	228
248	20240322	150600	1451003280	2995	2995	3000	2990	1119
249	20240322	150500	1447650345	2995	3005	3005	2995	756
250	20240322	150400	1445386105	3000	3000	3005	2995	7602
251	20240322	150300	1422587575	3010	3005	3010	3000	1792
252	20240322	150200	1417204575	3000	3000	3000	3000	4307
253	20240322	150100	1404283575	3005	3005	3010	3005	787
254	20240322	150000	1401918630	3005	3005	3005	3005	0
255	20240322	145900	1401918630	3005	3010	3010	3005	2571
256	20240322	145800	1394189435	3010	3010	3010	3010	1387
257	20240322	145700	1390014565	3010	3005	3010	3005	551
258	20240322	145600	1388356400	3010	3010	3010	3010	1042
259	20240322	145500	1385219980	3005	3010	3010	3005	15
260	20240322	145400	1385174880	3010	3010	3015	3005	4461
261	20240322	145300	1371755125	3010	3010	3010	3010	797
262	20240322	145200	1369356155	3010	3005	3010	3005	4315
263	20240322	145100	1356380935	3005	3005	3005	3005	354
264	20240322	145000	1355317165	3005	3005	3010	3005	564
265	20240322	144900	1353621905	3005	3005	3010	3005	726
266	20240322	144800	1351440260	3005	3010	3010	3005	2760
267	20240322	144700	1343146405	3010	3010	3010	3010	434
268	20240322	144600	1341840065	3010	3010	3010	3010	444
269	20240322	144500	1340503625	3010	3005	3010	3005	1364
270	20240322	144400	1336398355	3010	3005	3015	3005	143
271	20240322	144300	1335967795	3010	3005	3010	3005	999
272	20240322	144200	1332961305	3005	3010	3010	3005	1065
273	20240322	144100	1329755905	3015	3010	3015	3005	474
274	20240322	144000	1328329620	3010	3010	3015	3005	3002
275	20240322	143900	1319297650	3010	3015	3015	3010	110
276	20240322	143800	1318966050	3015	3010	3015	3010	1196
277	20240322	143700	1315364210	3010	3010	3015	3010	61
278	20240322	143600	1315180595	3010	3010	3015	3010	1965
279	20240322	143500	1309265925	3010	3010	3010	3005	3024
280	20240322	143400	1300163845	3010	3010	3010	3010	541
281	20240322	143300	1298535435	3010	3010	3010	3010	523
282	20240322	143200	1296961205	3005	3005	3005	3000	3065
283	20240322	143100	1287760880	3005	3010	3010	3005	3075
284	20240322	143000	1278515300	3010	3010	3010	3010	435
285	20240322	142900	1277205950	3005	3005	3005	3005	594
286	20240322	142800	1275420980	3000	3005	3005	3000	826
287	20240322	142700	1272939360	3000	3005	3005	3000	113
288	20240322	142600	1272599800	3005	3005	3005	3000	977
289	20240322	142500	1269663925	3000	3005	3005	3000	7
290	20240322	142400	1269642915	3005	3005	3005	3000	1301
291	20240322	142300	1265733415	3005	3010	3010	3000	521
292	20240322	142200	1264165725	3010	3005	3010	3005	1115
293	20240322	142100	1260815135	3010	3005	3010	3000	2393
294	20240322	142000	1253616330	3005	3005	3005	3005	861
295	20240322	141900	1251029025	3010	3010	3010	3010	916
296	20240322	141800	1248271865	3010	3005	3010	3005	150
297	20240322	141700	1247821015	3005	3005	3010	3000	1521
298	20240322	141600	1243246790	3010	3010	3010	3005	980
299	20240322	141500	1240298150	3005	3005	3010	3005	482
300	20240322	141400	1238849730	3005	3005	3005	3000	734
301	20240322	141300	1236644065	3005	3005	3005	3000	509
302	20240322	141200	1235116325	3005	2995	3005	2995	131
303	20240322	141100	1234723825	2995	2995	2995	2990	2218
304	20240322	141000	1228086595	3000	3000	3000	2995	1060
305	20240322	140900	1224908325	2995	3005	3005	2995	1133
306	20240322	140800	1221505365	3000	3005	3005	3000	832
307	20240322	140700	1219007705	3005	3000	3005	3000	1677
308	20240322	140600	1213973030	3005	3005	3005	2995	2526
309	20240322	140500	1206391640	3010	3010	3010	3010	1309
310	20240322	140400	1202451550	3010	3005	3010	3005	1106
311	20240322	140300	1199126090	3005	3005	3005	3000	1149
312	20240322	140200	1195674095	3005	3005	3005	3005	326
313	20240322	140100	1194694465	3005	3005	3005	3000	206
314	20240322	140000	1194075455	3005	3005	3005	2995	1412
315	20240322	135900	1189836295	3005	3000	3005	3000	767
316	20240322	135800	1187533510	3000	3000	3000	3000	282
317	20240322	135700	1186687510	3000	3010	3010	3000	1141
318	20240322	135600	1183261750	3005	3005	3005	3000	2611
319	20240322	135500	1175425905	3005	3005	3010	3005	1314
320	20240322	135400	1171475285	3005	3010	3010	3005	3928
321	20240322	135300	1159661215	3010	3010	3010	3010	1799
322	20240322	135200	1154246225	3010	3010	3010	3005	8369
323	20240322	135100	1129065610	3005	3010	3010	3000	1563
324	20240322	135000	1124362140	2995	3000	3010	2995	24030
325	20240322	134900	1052203065	3000	3000	3000	3000	2235
326	20240322	134800	1045498065	2995	2990	2995	2990	2939
327	20240322	134700	1036708095	2985	2985	2985	2985	2234
328	20240322	134600	1030039605	2985	2985	2985	2985	1493
329	20240322	134500	1025583000	2980	2980	2980	2980	50
330	20240322	134400	1025434000	2980	2980	2980	2975	707
331	20240322	134300	1023327150	2980	2985	2985	2980	1062
332	20240322	134200	1020159255	2985	2980	2985	2980	356
333	20240322	134100	1019098365	2980	2985	2985	2980	517
334	20240322	134000	1017555145	2985	2980	2985	2980	522
335	20240322	133900	1015999270	2985	2975	2985	2975	1353
336	20240322	133800	1011970095	2980	2985	2985	2975	498
337	20240322	133700	1010485165	2975	2985	2985	2975	867
338	20240322	133600	1007898280	2980	2985	2985	2980	904
339	20240322	133500	1005201475	2985	2985	2985	2985	103
340	20240322	133400	1004894020	2980	2985	2985	2980	964
341	20240322	133300	1002016555	2985	2985	2985	2985	18
342	20240322	133200	1001962825	2985	2980	2985	2980	737
343	20240322	133100	999763435	2980	2990	2990	2980	2563
344	20240322	133000	992112370	2985	2980	2985	2980	447
345	20240322	132900	990778080	2985	2990	2990	2985	1178
346	20240322	132800	987258250	2990	2990	2990	2990	198
347	20240322	132700	986666230	2990	2990	2990	2985	785
348	20240322	132600	984321245	2990	2990	2990	2990	0
349	20240322	132500	984321245	2990	2990	2990	2990	1033
350	20240322	132400	981232575	2990	2985	2990	2985	14
351	20240322	132300	981190735	2990	2995	2995	2985	3234
352	20240322	132200	971523965	2995	2995	2995	2995	1157
353	20240322	132100	968058750	2995	2995	2995	2995	792
354	20240322	132000	965686710	2995	3000	3000	2995	1090
355	20240322	131900	962417710	2995	2995	3000	2995	131
356	20240322	131800	962025355	3000	3000	3000	3000	656
357	20240322	131700	960057355	3000	2990	3000	2990	1541
358	20240322	131600	955440955	2995	2995	2995	2995	483
359	20240322	131500	953994370	2995	2995	2995	2990	1562
360	20240322	131400	949316280	2990	2995	2995	2990	344
361	20240322	131300	948286600	2995	2995	2995	2995	606
362	20240322	131200	946471630	2995	2995	2995	2990	54
363	20240322	131100	946310100	2995	2995	2995	2995	2629
364	20240322	131000	938436245	2995	2995	2995	2995	2312
365	20240322	130900	931511805	2995	2995	2995	2995	523
366	20240322	130800	929945420	2995	2990	2995	2990	1541
367	20240322	130700	925331685	2990	2990	2990	2990	5222
368	20240322	130600	909717905	2990	2990	2990	2990	520
369	20240322	130500	908163105	2990	2990	2990	2990	389
370	20240322	130400	906999995	2990	2990	2990	2985	643
371	20240322	130300	905077430	2990	2990	2990	2990	503
372	20240322	130200	903573460	2990	2985	2990	2985	203
373	20240322	130100	902967495	2990	2990	2990	2990	719
374	20240322	130000	900817685	2990	2990	2990	2990	61
375	20240322	125900	900635295	2990	2990	2990	2990	770
376	20240322	125800	898332995	2990	2990	2990	2985	1264
377	20240322	125700	894559125	2990	2990	2990	2990	790
378	20240322	125600	892197025	2990	2990	2990	2985	1798
379	20240322	125500	886822455	2990	2990	2990	2985	528
380	20240322	125400	885243900	2990	2985	2990	2985	3269
381	20240322	125300	875485920	2985	2985	2985	2985	134
382	20240322	125200	875085930	2985	2985	2985	2985	701
383	20240322	125100	872993445	2985	2985	2985	2985	342
384	20240322	125000	871972575	2985	2980	2985	2980	847
385	20240322	124900	869445030	2980	2985	2985	2980	916
386	20240322	124800	866712270	2980	2985	2985	2980	2058
387	20240322	124700	860579190	2985	2985	2985	2985	1272
388	20240322	124600	856782270	2980	2985	2985	2980	41
389	20240322	124500	856659895	2985	2985	2985	2985	147
390	20240322	124400	856221100	2985	2985	2985	2985	19
391	20240322	124300	856164385	2985	2985	2985	2980	5521
392	20240322	124200	839711405	2985	2985	2985	2985	574
393	20240322	124100	837998015	2985	2980	2985	2980	934
394	20240322	124000	835214480	2980	2985	2985	2980	47
395	20240322	123900	835074325	2985	2985	2985	2985	96
396	20240322	123800	834787765	2980	2980	2980	2980	100
397	20240322	123700	834489765	2985	2980	2985	2980	1379
398	20240322	123600	830377550	2980	2985	2985	2980	256
399	20240322	123500	829614455	2985	2985	2985	2985	4
400	20240322	123400	829602515	2980	2985	2985	2980	3455
401	20240322	123300	819306060	2985	2985	2985	2980	655
402	20240322	123200	817350890	2980	2985	2985	2980	72
403	20240322	123100	817136070	2985	2985	2985	2985	38
404	20240322	123000	817022640	2985	2985	2985	2985	569
405	20240322	122900	815324175	2985	2980	2985	2980	319
406	20240322	122800	814372775	2980	2985	2985	2980	81
407	20240322	122700	814131240	2980	2985	2985	2980	72
408	20240322	122600	813916325	2985	2985	2985	2985	61
409	20240322	122500	813734240	2985	2985	2985	2985	101
410	20240322	122400	813432755	2985	2980	2985	2980	57
411	20240322	122300	813262735	2985	2985	2985	2985	85
412	20240322	122200	813009010	2985	2985	2985	2980	182
413	20240322	122100	812466245	2985	2980	2985	2980	820
414	20240322	122000	810022520	2985	2980	2985	2980	191
415	20240322	121900	809452895	2980	2980	2980	2980	2
416	20240322	121800	809446935	2985	2980	2985	2980	123
417	20240322	121700	809079805	2980	2985	2985	2980	159
418	20240322	121600	808605690	2985	2985	2985	2980	53
419	20240322	121500	808447490	2985	2985	2985	2985	110
420	20240322	121400	808119140	2985	2985	2985	2980	1099
421	20240322	121300	804843945	2985	2985	2985	2985	123
422	20240322	121200	804476790	2985	2985	2985	2985	61
423	20240322	121100	804294705	2985	2985	2985	2985	108
424	20240322	121000	803972325	2985	2985	2985	2985	77
425	20240322	120900	803742480	2985	2985	2985	2985	542
426	20240322	120800	802124610	2985	2985	2985	2985	44
427	20240322	120700	801993270	2980	2985	2985	2980	309
428	20240322	120600	801071905	2980	2980	2980	2980	313
429	20240322	120500	800139165	2985	2985	2985	2985	89
430	20240322	120400	799873500	2985	2985	2985	2985	107
431	20240322	120300	799554105	2985	2985	2985	2980	176
432	20240322	120200	799028845	2985	2980	2985	2980	1021
433	20240322	120100	795986260	2980	2980	2980	2980	1093
434	20240322	120000	792729120	2980	2980	2980	2980	21
435	20240322	115900	792666540	2980	2980	2980	2980	76
436	20240322	115800	792440060	2980	2980	2980	2980	37
437	20240322	115700	792329800	2980	2980	2985	2980	606
438	20240322	115600	790523905	2975	2980	2985	2975	828
439	20240322	115500	788056645	2980	2980	2985	2980	214
440	20240322	115400	787418910	2980	2980	2980	2980	3050
441	20240322	115300	778329910	2980	2980	2980	2980	256
442	20240322	115200	777567030	2980	2980	2980	2975	183
443	20240322	115100	777021960	2980	2980	2980	2975	1224
444	20240322	115000	773376940	2980	2980	2980	2975	26
445	20240322	114900	773299510	2980	2975	2980	2975	2931
446	20240322	114800	764579585	2975	2975	2975	2975	63
447	20240322	114700	764392160	2975	2970	2975	2970	202
448	20240322	114600	763792210	2970	2975	2975	2970	1636
449	20240322	114500	758932610	2975	2975	2975	2975	321
450	20240322	114400	757977635	2975	2975	2975	2975	203
451	20240322	114300	757373710	2975	2970	2975	2970	261
452	20240322	114200	756597270	2970	2975	2975	2970	91
453	20240322	114100	756326580	2975	2970	2975	2965	764
454	20240322	114000	754057795	2970	2970	2970	2965	2593
455	20240322	113900	746361925	2970	2970	2975	2970	366
456	20240322	113800	745274075	2970	2970	2975	2970	1261
457	20240322	113700	741528890	2970	2970	2970	2965	75
458	20240322	113600	741306145	2970	2970	2970	2970	153
459	20240322	113500	740851735	2970	2970	2970	2970	1123
460	20240322	113400	737516425	2970	2970	2970	2965	145
461	20240322	113300	737085795	2970	2970	2970	2970	216
462	20240322	113200	736444275	2970	2965	2970	2965	136
463	20240322	113100	736040430	2965	2970	2970	2965	937
464	20240322	113000	733261950	2970	2965	2970	2965	6276
465	20240322	112900	714652740	2960	2960	2960	2960	467
466	20240322	112800	713270420	2960	2960	2960	2960	2900
467	20240322	112700	704686420	2960	2955	2960	2955	5639
468	20240322	112600	687995480	2960	2955	2960	2955	2113
469	20240322	112500	681751550	2950	2950	2950	2940	4125
470	20240322	112400	669583820	2950	2940	2950	2940	82
471	20240322	112300	669342210	2940	2950	2950	2940	65
472	20240322	112200	669150480	2945	2945	2945	2940	2093
473	20240322	112100	662992845	2940	2945	2945	2940	522
474	20240322	112000	661458080	2945	2945	2945	2940	1476
475	20240322	111900	657115225	2945	2940	2945	2940	109
476	20240322	111800	656794235	2945	2945	2945	2945	583
477	20240322	111700	655077300	2945	2950	2950	2945	54
478	20240322	111600	654918260	2950	2945	2950	2940	920
479	20240322	111500	652207915	2945	2945	2945	2945	682
480	20240322	111400	650199425	2945	2950	2950	2945	56
481	20240322	111300	650034275	2950	2945	2950	2945	1563
482	20240322	111200	645431050	2940	2940	2940	2940	1301
483	20240322	111100	641606110	2940	2935	2940	2935	5
484	20240322	111000	641591425	2935	2935	2940	2935	1050
485	20240322	110900	638509175	2940	2935	2940	2935	538
486	20240322	110800	636930130	2940	2945	2945	2940	1996
487	20240322	110700	631061640	2945	2945	2945	2945	20
488	20240322	110600	631002740	2940	2945	2945	2940	348
489	20240322	110500	629979380	2945	2940	2945	2940	27
490	20240322	110400	629899995	2940	2940	2940	2940	32
491	20240322	110300	629805915	2940	2945	2945	2940	152
492	20240322	110200	629358785	2945	2945	2945	2940	3027
493	20240322	110100	620444275	2945	2940	2945	2940	4
494	20240322	110000	620432510	2940	2935	2940	2930	3950
495	20240322	105900	608837895	2935	2935	2935	2935	250
496	20240322	105800	608104145	2935	2930	2935	2930	4526
497	20240322	105700	594829895	2930	2930	2930	2930	375
498	20240322	105600	593731145	2925	2930	2930	2925	131
499	20240322	105500	593347405	2930	2930	2930	2930	2
500	20240322	105400	593341545	2930	2930	2930	2930	372
501	20240322	105300	592251585	2930	2930	2930	2930	5
502	20240322	105200	592236935	2930	2930	2930	2930	1177
503	20240322	105100	588788325	2930	2930	2930	2925	272
504	20240322	105000	587991715	2930	2930	2930	2925	2043
505	20240322	104900	582014410	2930	2925	2930	2925	633
506	20240322	104800	580160450	2925	2925	2930	2925	2121
507	20240322	104700	573956185	2930	2930	2930	2930	1069
508	20240322	104600	570824015	2930	2930	2935	2930	3631
509	20240322	104500	560185180	2935	2935	2935	2935	3133
510	20240322	104400	550989825	2940	2940	2940	2940	1000
511	20240322	104300	548049825	2940	2930	2940	2930	3053
512	20240322	104200	539104505	2930	2930	2930	2930	301
513	20240322	104100	538222575	2940	2940	2940	2940	25
514	20240322	104000	538149075	2930	2930	2930	2930	300
515	20240322	103900	537270075	2930	2940	2940	2930	5
516	20240322	103800	537255400	2935	2935	2935	2935	73
517	20240322	103700	537041145	2930	2935	2935	2930	541
518	20240322	103600	535455765	2935	2940	2940	2935	3203
519	20240322	103500	526054580	2940	2940	2940	2940	9
520	20240322	103400	526028120	2940	2940	2940	2940	0
521	20240322	103300	526028120	2940	2935	2940	2935	758
522	20240322	103200	523803355	2935	2940	2940	2935	982
523	20240322	103100	520916280	2940	2940	2940	2940	3
524	20240322	103000	520907460	2940	2940	2940	2940	107
525	20240322	102900	520592880	2940	2940	2940	2940	417
526	20240322	102800	519366900	2940	2940	2940	2935	678
527	20240322	102700	517376105	2940	2940	2940	2940	30
528	20240322	102600	517287905	2940	2935	2940	2935	6
529	20240322	102500	517270280	2940	2940	2940	2940	3
530	20240322	102400	517261460	2940	2935	2940	2935	1535
531	20240322	102300	512755640	2935	2940	2940	2935	1143
532	20240322	102200	509397555	2940	2940	2940	2940	201
533	20240322	102100	508806615	2940	2940	2940	2940	4
534	20240322	102000	508794855	2940	2945	2945	2940	4771
535	20240322	101900	494762105	2945	2950	2950	2945	2133
536	20240322	101800	488480335	2945	2950	2950	2945	103
537	20240322	101700	488176985	2940	2940	2940	2940	3
538	20240322	101600	488168165	2940	2940	2950	2940	142
539	20240322	101500	487750585	2940	2940	2940	2940	0
540	20240322	101400	487750585	2940	2950	2950	2940	430
541	20240322	101300	486486285	2950	2950	2950	2950	1202
542	20240322	101200	482940385	2950	2950	2950	2950	105
543	20240322	101100	482630635	2940	2940	2940	2940	2
544	20240322	101000	482624755	2940	2945	2945	2940	634
545	20240322	100900	480760060	2950	2945	2950	2945	19
546	20240322	100800	480704095	2945	2945	2945	2940	381
547	20240322	100700	479583845	2945	2945	2945	2945	79
548	20240322	100600	479351190	2945	2950	2950	2940	504
549	20240322	100500	477868740	2950	2945	2950	2945	201
550	20240322	100400	477276790	2945	2945	2945	2945	466
551	20240322	100300	475904420	2950	2950	2950	2950	2
552	20240322	100200	475898520	2950	2950	2950	2950	522
553	20240322	100100	474358620	2950	2950	2950	2950	21
554	20240322	100000	474296670	2940	2945	2945	2940	73
555	20240322	095900	474081935	2945	2940	2945	2940	1127
556	20240322	095800	470767275	2940	2940	2940	2940	11
557	20240322	095700	470734935	2940	2940	2940	2930	285
558	20240322	095600	469898475	2940	2935	2940	2930	434
559	20240322	095500	468626050	2935	2935	2935	2930	487
560	20240322	095400	467198355	2935	2940	2940	2930	948
561	20240322	095300	464417345	2940	2940	2940	2930	14726
562	20240322	095200	421197480	2940	2940	2955	2940	8027
563	20240322	095100	397587910	2940	2950	2955	2940	7495
564	20240322	095000	375515965	2950	2950	2950	2945	3086
565	20240322	094900	366421245	2960	2955	2960	2950	1114
566	20240322	094800	363129905	2955	2955	2955	2955	538
567	20240322	094700	361540115	2950	2955	2955	2950	114
568	20240322	094600	361203260	2955	2950	2955	2950	318
569	20240322	094500	360264970	2945	2950	2950	2945	203
570	20240322	094400	359666125	2950	2950	2950	2950	88
571	20240322	094300	359406525	2950	2955	2955	2950	342
572	20240322	094200	358397070	2955	2950	2955	2945	2467
573	20240322	094100	351116310	2950	2945	2950	2945	873
574	20240322	094000	348545265	2950	2945	2950	2945	19
575	20240322	093900	348489220	2950	2950	2950	2950	1
576	20240322	093800	348486270	2950	2945	2950	2945	922
577	20240322	093700	345770975	2945	2945	2945	2945	503
578	20240322	093600	344289640	2940	2945	2945	2940	2044
579	20240322	093500	338280060	2945	2945	2945	2940	1039
580	20240322	093400	335220530	2945	2940	2945	2940	9264
581	20240322	093300	307982305	2945	2950	2950	2945	1016
582	20240322	093200	304990175	2945	2950	2950	2940	942
583	20240322	093100	302216890	2945	2950	2955	2945	11058
584	20240322	093000	269648285	2955	2955	2955	2945	390
585	20240322	092900	268497135	2950	2945	2950	2945	617
586	20240322	092800	266676990	2950	2950	2955	2950	414
587	20240322	092700	265455515	2950	2950	2950	2950	2662
588	20240322	092600	257602615	2955	2955	2955	2950	386
589	20240322	092500	256462860	2955	2955	2955	2955	201
590	20240322	092400	255868905	2955	2955	2955	2945	312
591	20240322	092300	254948150	2955	2955	2955	2950	254
592	20240322	092200	254198830	2955	2950	2955	2950	768
593	20240322	092100	251933220	2955	2950	2955	2950	257
594	20240322	092000	251175065	2945	2945	2950	2945	4167
595	20240322	091900	238892055	2945	2940	2945	2935	766
596	20240322	091800	236640080	2940	2935	2940	2935	414
597	20240322	091700	235424185	2935	2940	2940	2935	574
598	20240322	091600	233738845	2940	2940	2940	2935	117
599	20240322	091500	233394870	2940	2940	2940	2940	255
600	20240322	091400	232645170	2940	2940	2940	2930	4496
601	20240322	091300	219448250	2940	2940	2940	2940	2504
602	20240322	091200	212086490	2940	2940	2940	2935	1900
603	20240322	091100	206504240	2935	2930	2935	2925	1612
604	20240322	091000	201780855	2935	2940	2940	2930	1058
605	20240322	090900	198674435	2940	2945	2955	2925	10216
606	20240322	090800	168683405	2950	2950	2955	2940	8118
607	20240322	090700	144766515	2955	2960	2960	2950	1072
608	20240322	090600	141602915	2950	2955	2960	2950	576
609	20240322	090500	139903035	2950	2955	2960	2950	4795
610	20240322	090400	125750985	2955	2955	2960	2950	4896
611	20240322	090300	111297680	2950	2955	2960	2950	3187
612	20240322	090200	101883900	2950	2965	2975	2950	21606
613	20240322	090100	38065975	2970	2980	2985	2970	2501
614	20240322	090000	30632890	2975	2995	2995	2970	10240