KissMeData/347740/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	211300	1097518015	2935	2935	2935	2935	3397
3	20240314	211200	1097518015	2935	2935	2935	2935	0
4	20240314	211100	1097518015	2935	2935	2935	2935	0
5	20240314	211000	1097518015	2935	2935	2935	2935	0
6	20240314	210900	1097518015	2935	2935	2935	2935	0
7	20240314	210800	1097518015	2935	2935	2935	2935	0
8	20240314	210700	1097518015	2935	2935	2935	2935	0
9	20240314	210600	1097518015	2935	2935	2935	2935	0
10	20240314	210500	1097518015	2935	2935	2935	2935	0
11	20240314	210400	1097518015	2935	2935	2935	2935	0
12	20240314	210300	1097518015	2935	2935	2935	2935	0
13	20240314	210200	1097518015	2935	2935	2935	2935	0
14	20240314	210100	1097518015	2935	2935	2935	2935	0
15	20240314	210000	1097518015	2935	2935	2935	2935	0
16	20240314	205900	1097518015	2935	2935	2935	2935	0
17	20240314	205800	1097518015	2935	2935	2935	2935	0
18	20240314	205700	1097518015	2935	2935	2935	2935	0
19	20240314	205600	1097518015	2935	2935	2935	2935	0
20	20240314	205500	1097518015	2935	2935	2935	2935	0
21	20240314	205400	1097518015	2935	2935	2935	2935	0
22	20240314	205300	1097518015	2935	2935	2935	2935	0
23	20240314	205200	1097518015	2935	2935	2935	2935	0
24	20240314	205100	1097518015	2935	2935	2935	2935	0
25	20240314	205000	1097518015	2935	2935	2935	2935	0
26	20240314	204900	1097518015	2935	2935	2935	2935	0
27	20240314	204800	1097518015	2935	2935	2935	2935	0
28	20240314	204700	1097518015	2935	2935	2935	2935	0
29	20240314	204600	1097518015	2935	2935	2935	2935	0
30	20240314	204500	1097518015	2935	2935	2935	2935	0
31	20240314	204400	1097518015	2935	2935	2935	2935	0
32	20240314	204300	1097518015	2935	2935	2935	2935	3397
33	20240314	204200	1097518015	2935	2935	2935	2935	0
34	20240314	204100	1097518015	2935	2935	2935	2935	0
35	20240314	204000	1097518015	2935	2935	2935	2935	0
36	20240314	203900	1097518015	2935	2935	2935	2935	0
37	20240314	203800	1097518015	2935	2935	2935	2935	0
38	20240314	203700	1097518015	2935	2935	2935	2935	0
39	20240314	203600	1097518015	2935	2935	2935	2935	0
40	20240314	203500	1097518015	2935	2935	2935	2935	0
41	20240314	203400	1097518015	2935	2935	2935	2935	0
42	20240314	203300	1097518015	2935	2935	2935	2935	0
43	20240314	203200	1097518015	2935	2935	2935	2935	0
44	20240314	203100	1097518015	2935	2935	2935	2935	0
45	20240314	203000	1097518015	2935	2935	2935	2935	0
46	20240314	202900	1097518015	2935	2935	2935	2935	0
47	20240314	202800	1097518015	2935	2935	2935	2935	0
48	20240314	202700	1097518015	2935	2935	2935	2935	0
49	20240314	202600	1097518015	2935	2935	2935	2935	0
50	20240314	202500	1097518015	2935	2935	2935	2935	0
51	20240314	202400	1097518015	2935	2935	2935	2935	0
52	20240314	202300	1097518015	2935	2935	2935	2935	0
53	20240314	202200	1097518015	2935	2935	2935	2935	0
54	20240314	202100	1097518015	2935	2935	2935	2935	0
55	20240314	202000	1097518015	2935	2935	2935	2935	0
56	20240314	201900	1097518015	2935	2935	2935	2935	0
57	20240314	201800	1097518015	2935	2935	2935	2935	0
58	20240314	201700	1097518015	2935	2935	2935	2935	0
59	20240314	201600	1097518015	2935	2935	2935	2935	0
60	20240314	201500	1097518015	2935	2935	2935	2935	0
61	20240314	201400	1097518015	2935	2935	2935	2935	0
62	20240314	201300	1097518015	2935	2935	2935	2935	3397
63	20240314	201200	1097518015	2935	2935	2935	2935	0
64	20240314	201100	1097518015	2935	2935	2935	2935	0
65	20240314	201000	1097518015	2935	2935	2935	2935	0
66	20240314	200900	1097518015	2935	2935	2935	2935	0
67	20240314	200800	1097518015	2935	2935	2935	2935	0
68	20240314	200700	1097518015	2935	2935	2935	2935	0
69	20240314	200600	1097518015	2935	2935	2935	2935	0
70	20240314	200500	1097518015	2935	2935	2935	2935	0
71	20240314	200400	1097518015	2935	2935	2935	2935	0
72	20240314	200300	1097518015	2935	2935	2935	2935	0
73	20240314	200200	1097518015	2935	2935	2935	2935	0
74	20240314	200100	1097518015	2935	2935	2935	2935	0
75	20240314	200000	1097518015	2935	2935	2935	2935	0
76	20240314	195900	1097518015	2935	2935	2935	2935	0
77	20240314	195800	1097518015	2935	2935	2935	2935	0
78	20240314	195700	1097518015	2935	2935	2935	2935	0
79	20240314	195600	1097518015	2935	2935	2935	2935	0
80	20240314	195500	1097518015	2935	2935	2935	2935	0
81	20240314	195400	1097518015	2935	2935	2935	2935	0
82	20240314	195300	1097518015	2935	2935	2935	2935	0
83	20240314	195200	1097518015	2935	2935	2935	2935	0
84	20240314	195100	1097518015	2935	2935	2935	2935	0
85	20240314	195000	1097518015	2935	2935	2935	2935	0
86	20240314	194900	1097518015	2935	2935	2935	2935	0
87	20240314	194800	1097518015	2935	2935	2935	2935	0
88	20240314	194700	1097518015	2935	2935	2935	2935	0
89	20240314	194600	1097518015	2935	2935	2935	2935	0
90	20240314	194500	1097518015	2935	2935	2935	2935	0
91	20240314	194400	1097518015	2935	2935	2935	2935	0
92	20240314	194300	1097518015	2935	2935	2935	2935	3397
93	20240314	194200	1097518015	2935	2935	2935	2935	0
94	20240314	194100	1097518015	2935	2935	2935	2935	0
95	20240314	194000	1097518015	2935	2935	2935	2935	0
96	20240314	193900	1097518015	2935	2935	2935	2935	0
97	20240314	193800	1097518015	2935	2935	2935	2935	0
98	20240314	193700	1097518015	2935	2935	2935	2935	0
99	20240314	193600	1097518015	2935	2935	2935	2935	0
100	20240314	193500	1097518015	2935	2935	2935	2935	0
101	20240314	193400	1097518015	2935	2935	2935	2935	0
102	20240314	193300	1097518015	2935	2935	2935	2935	0
103	20240314	193200	1097518015	2935	2935	2935	2935	0
104	20240314	193100	1097518015	2935	2935	2935	2935	0
105	20240314	193000	1097518015	2935	2935	2935	2935	0
106	20240314	192900	1097518015	2935	2935	2935	2935	0
107	20240314	192800	1097518015	2935	2935	2935	2935	0
108	20240314	192700	1097518015	2935	2935	2935	2935	0
109	20240314	192600	1097518015	2935	2935	2935	2935	0
110	20240314	192500	1097518015	2935	2935	2935	2935	0
111	20240314	192400	1097518015	2935	2935	2935	2935	0
112	20240314	192300	1097518015	2935	2935	2935	2935	0
113	20240314	192200	1097518015	2935	2935	2935	2935	0
114	20240314	192100	1097518015	2935	2935	2935	2935	0
115	20240314	192000	1097518015	2935	2935	2935	2935	0
116	20240314	191900	1097518015	2935	2935	2935	2935	0
117	20240314	191800	1097518015	2935	2935	2935	2935	0
118	20240314	191700	1097518015	2935	2935	2935	2935	0
119	20240314	191600	1097518015	2935	2935	2935	2935	0
120	20240314	191500	1097518015	2935	2935	2935	2935	0
121	20240314	191400	1097518015	2935	2935	2935	2935	0
122	20240314	191300	1097518015	2935	2935	2935	2935	3397
123	20240314	191200	1097518015	2935	2935	2935	2935	0
124	20240314	191100	1097518015	2935	2935	2935	2935	0
125	20240314	191000	1097518015	2935	2935	2935	2935	0
126	20240314	190900	1097518015	2935	2935	2935	2935	0
127	20240314	190800	1097518015	2935	2935	2935	2935	0
128	20240314	190700	1097518015	2935	2935	2935	2935	0
129	20240314	190600	1097518015	2935	2935	2935	2935	0
130	20240314	190500	1097518015	2935	2935	2935	2935	0
131	20240314	190400	1097518015	2935	2935	2935	2935	0
132	20240314	190300	1097518015	2935	2935	2935	2935	0
133	20240314	190200	1097518015	2935	2935	2935	2935	0
134	20240314	190100	1097518015	2935	2935	2935	2935	0
135	20240314	190000	1097518015	2935	2935	2935	2935	0
136	20240314	185900	1097518015	2935	2935	2935	2935	0
137	20240314	185800	1097518015	2935	2935	2935	2935	0
138	20240314	185700	1097518015	2935	2935	2935	2935	0
139	20240314	185600	1097518015	2935	2935	2935	2935	0
140	20240314	185500	1097518015	2935	2935	2935	2935	0
141	20240314	185400	1097518015	2935	2935	2935	2935	0
142	20240314	185300	1097518015	2935	2935	2935	2935	0
143	20240314	185200	1097518015	2935	2935	2935	2935	0
144	20240314	185100	1097518015	2935	2935	2935	2935	0
145	20240314	185000	1097518015	2935	2935	2935	2935	0
146	20240314	184900	1097518015	2935	2935	2935	2935	0
147	20240314	184800	1097518015	2935	2935	2935	2935	0
148	20240314	184700	1097518015	2935	2935	2935	2935	0
149	20240314	184600	1097518015	2935	2935	2935	2935	0
150	20240314	184500	1097518015	2935	2935	2935	2935	0
151	20240314	184400	1097518015	2935	2935	2935	2935	0
152	20240314	184300	1097518015	2935	2935	2935	2935	3397
153	20240314	184200	1097518015	2935	2935	2935	2935	0
154	20240314	184100	1097518015	2935	2935	2935	2935	0
155	20240314	184000	1097518015	2935	2935	2935	2935	0
156	20240314	183900	1097518015	2935	2935	2935	2935	0
157	20240314	183800	1097518015	2935	2935	2935	2935	0
158	20240314	183700	1097518015	2935	2935	2935	2935	0
159	20240314	183600	1097518015	2935	2935	2935	2935	0
160	20240314	183500	1097518015	2935	2935	2935	2935	0
161	20240314	183400	1097518015	2935	2935	2935	2935	0
162	20240314	183300	1097518015	2935	2935	2935	2935	0
163	20240314	183200	1097518015	2935	2935	2935	2935	0
164	20240314	183100	1097518015	2935	2935	2935	2935	0
165	20240314	183000	1097518015	2935	2935	2935	2935	0
166	20240314	182900	1097518015	2935	2935	2935	2935	0
167	20240314	182800	1097518015	2935	2935	2935	2935	0
168	20240314	182700	1097518015	2935	2935	2935	2935	0
169	20240314	182600	1097518015	2935	2935	2935	2935	0
170	20240314	182500	1097518015	2935	2935	2935	2935	0
171	20240314	182400	1097518015	2935	2935	2935	2935	0
172	20240314	182300	1097518015	2935	2935	2935	2935	0
173	20240314	182200	1097518015	2935	2935	2935	2935	0
174	20240314	182100	1097518015	2935	2935	2935	2935	0
175	20240314	182000	1097518015	2935	2935	2935	2935	0
176	20240314	181900	1097518015	2935	2935	2935	2935	0
177	20240314	181800	1097518015	2935	2935	2935	2935	0
178	20240314	181700	1097518015	2935	2935	2935	2935	0
179	20240314	181600	1097518015	2935	2935	2935	2935	0
180	20240314	181500	1097518015	2935	2935	2935	2935	0
181	20240314	181400	1097518015	2935	2935	2935	2935	0
182	20240314	181300	1097518015	2935	2935	2935	2935	3397
183	20240314	181200	1097518015	2935	2935	2935	2935	0
184	20240314	181100	1097518015	2935	2935	2935	2935	0
185	20240314	181000	1097518015	2935	2935	2935	2935	0
186	20240314	180900	1097518015	2935	2935	2935	2935	0
187	20240314	180800	1097518015	2935	2935	2935	2935	0
188	20240314	180700	1097518015	2935	2935	2935	2935	0
189	20240314	180600	1097518015	2935	2935	2935	2935	0
190	20240314	180500	1097518015	2935	2935	2935	2935	0
191	20240314	180400	1097518015	2935	2935	2935	2935	0
192	20240314	180300	1097518015	2935	2935	2935	2935	0
193	20240314	180200	1097518015	2935	2935	2935	2935	0
194	20240314	180100	1097518015	2935	2935	2935	2935	0
195	20240314	180000	1097518015	2935	2935	2935	2935	0
196	20240314	175900	1097518015	2935	2935	2935	2935	0
197	20240314	175800	1097518015	2935	2935	2935	2935	0
198	20240314	175700	1097518015	2935	2935	2935	2935	0
199	20240314	175600	1097518015	2935	2935	2935	2935	0
200	20240314	175500	1097518015	2935	2935	2935	2935	0
201	20240314	175400	1097518015	2935	2935	2935	2935	0
202	20240314	175300	1097518015	2935	2935	2935	2935	0
203	20240314	175200	1097518015	2935	2935	2935	2935	0
204	20240314	175100	1097518015	2935	2935	2935	2935	0
205	20240314	175000	1097518015	2935	2935	2935	2935	0
206	20240314	174900	1097518015	2935	2935	2935	2935	0
207	20240314	174800	1097518015	2935	2935	2935	2935	0
208	20240314	174700	1097518015	2935	2935	2935	2935	0
209	20240314	174600	1097518015	2935	2935	2935	2935	0
210	20240314	174500	1097518015	2935	2935	2935	2935	0
211	20240314	174400	1097518015	2935	2935	2935	2935	0
212	20240314	174300	1097518015	2935	2935	2935	2935	3397
213	20240314	174200	1097518015	2935	2935	2935	2935	0
214	20240314	174100	1097518015	2935	2935	2935	2935	0
215	20240314	174000	1097518015	2935	2935	2935	2935	0
216	20240314	173900	1097518015	2935	2935	2935	2935	0
217	20240314	173800	1097518015	2935	2935	2935	2935	0
218	20240314	173700	1097518015	2935	2935	2935	2935	0
219	20240314	173600	1097518015	2935	2935	2935	2935	0
220	20240314	173500	1097518015	2935	2935	2935	2935	0
221	20240314	173400	1097518015	2935	2935	2935	2935	0
222	20240314	173300	1097518015	2935	2935	2935	2935	0
223	20240314	173200	1097518015	2935	2935	2935	2935	0
224	20240314	173100	1097518015	2935	2935	2935	2935	0
225	20240314	173000	1097518015	2935	2935	2935	2935	0
226	20240314	172900	1097518015	2935	2935	2935	2935	0
227	20240314	172800	1097518015	2935	2935	2935	2935	0
228	20240314	172700	1097518015	2935	2935	2935	2935	0
229	20240314	172600	1097518015	2935	2935	2935	2935	0
230	20240314	172500	1097518015	2935	2935	2935	2935	0
231	20240314	172400	1097518015	2935	2935	2935	2935	0
232	20240314	172300	1097518015	2935	2935	2935	2935	0
233	20240314	172200	1097518015	2935	2935	2935	2935	0
234	20240314	172100	1097518015	2935	2935	2935	2935	0
235	20240314	172000	1097518015	2935	2935	2935	2935	0
236	20240314	171900	1097518015	2935	2935	2935	2935	0
237	20240314	171800	1097518015	2935	2935	2935	2935	0
238	20240314	171700	1097518015	2935	2935	2935	2935	0
239	20240314	171600	1097518015	2935	2935	2935	2935	0
240	20240314	171500	1097518015	2935	2935	2935	2935	0
241	20240314	171400	1097518015	2935	2935	2935	2935	0
242	20240314	171300	1097518015	2935	2935	2935	2935	3397
243	20240314	171200	1097518015	2935	2935	2935	2935	0
244	20240314	171100	1097518015	2935	2935	2935	2935	0
245	20240314	171000	1097518015	2935	2935	2935	2935	0
246	20240314	170900	1097518015	2935	2935	2935	2935	0
247	20240314	170800	1097518015	2935	2935	2935	2935	0
248	20240314	170700	1097518015	2935	2935	2935	2935	0
249	20240314	170600	1097518015	2935	2935	2935	2935	0
250	20240314	170500	1097518015	2935	2935	2935	2935	0
251	20240314	170400	1097518015	2935	2935	2935	2935	0
252	20240314	170300	1097518015	2935	2935	2935	2935	0
253	20240314	170200	1097518015	2935	2935	2935	2935	0
254	20240314	170100	1097518015	2935	2935	2935	2935	0
255	20240314	170000	1097518015	2935	2935	2935	2935	0
256	20240314	165900	1097518015	2935	2935	2935	2935	0
257	20240314	165800	1097518015	2935	2935	2935	2935	0
258	20240314	165700	1097518015	2935	2935	2935	2935	0
259	20240314	165600	1097518015	2935	2935	2935	2935	0
260	20240314	165500	1097518015	2935	2935	2935	2935	0
261	20240314	165400	1097518015	2935	2935	2935	2935	0
262	20240314	165300	1097518015	2935	2935	2935	2935	0
263	20240314	165200	1097518015	2935	2935	2935	2935	0
264	20240314	165100	1097518015	2935	2935	2935	2935	0
265	20240314	165000	1097518015	2935	2935	2935	2935	0
266	20240314	164900	1097518015	2935	2935	2935	2935	0
267	20240314	164800	1097518015	2935	2935	2935	2935	0
268	20240314	164700	1097518015	2935	2935	2935	2935	0
269	20240314	164600	1097518015	2935	2935	2935	2935	0
270	20240314	164500	1097518015	2935	2935	2935	2935	0
271	20240314	164400	1097518015	2935	2935	2935	2935	0
272	20240314	164300	1097518015	2935	2935	2935	2935	3397
273	20240314	164200	1097518015	2935	2935	2935	2935	0
274	20240314	164100	1097518015	2935	2935	2935	2935	0
275	20240314	164000	1097518015	2935	2935	2935	2935	0
276	20240314	163900	1097518015	2935	2935	2935	2935	0
277	20240314	163800	1097518015	2935	2935	2935	2935	0
278	20240314	163700	1097518015	2935	2935	2935	2935	0
279	20240314	163600	1097518015	2935	2935	2935	2935	0
280	20240314	163500	1097518015	2935	2935	2935	2935	0
281	20240314	163400	1097518015	2935	2935	2935	2935	0
282	20240314	163300	1097518015	2935	2935	2935	2935	0
283	20240314	163200	1097518015	2935	2935	2935	2935	0
284	20240314	163100	1097518015	2935	2935	2935	2935	0
285	20240314	163000	1097518015	2935	2935	2935	2935	0
286	20240314	162900	1097518015	2935	2935	2935	2935	0
287	20240314	162800	1097518015	2935	2935	2935	2935	0
288	20240314	162700	1097518015	2935	2935	2935	2935	0
289	20240314	162600	1097518015	2935	2935	2935	2935	0
290	20240314	162500	1097518015	2935	2935	2935	2935	0
291	20240314	162400	1097518015	2935	2935	2935	2935	0
292	20240314	162300	1097518015	2935	2935	2935	2935	0
293	20240314	162200	1097518015	2935	2935	2935	2935	0
294	20240314	162100	1097518015	2935	2935	2935	2935	0
295	20240314	162000	1097518015	2935	2935	2935	2935	0
296	20240314	161900	1097518015	2935	2935	2935	2935	0
297	20240314	161800	1097518015	2935	2935	2935	2935	0
298	20240314	161700	1097518015	2935	2935	2935	2935	0
299	20240314	161600	1097518015	2935	2935	2935	2935	0
300	20240314	161500	1097518015	2935	2935	2935	2935	0
301	20240314	161400	1097518015	2935	2935	2935	2935	0
302	20240314	161300	1097518015	2935	2935	2935	2935	3397
303	20240314	161200	1097518015	2935	2935	2935	2935	0
304	20240314	161100	1097518015	2935	2935	2935	2935	0
305	20240314	161000	1097518015	2935	2935	2935	2935	0
306	20240314	160900	1097518015	2935	2935	2935	2935	0
307	20240314	160800	1097518015	2935	2935	2935	2935	0
308	20240314	160700	1097518015	2935	2935	2935	2935	0
309	20240314	160600	1097518015	2935	2935	2935	2935	0
310	20240314	160500	1097518015	2935	2935	2935	2935	0
311	20240314	160400	1097518015	2935	2935	2935	2935	0
312	20240314	160300	1097518015	2935	2935	2935	2935	0
313	20240314	160200	1097518015	2935	2935	2935	2935	0
314	20240314	160100	1097518015	2935	2935	2935	2935	0
315	20240314	160000	1097518015	2935	2935	2935	2935	0
316	20240314	155900	1097518015	2935	2935	2935	2935	0
317	20240314	155800	1097518015	2935	2935	2935	2935	0
318	20240314	155700	1097518015	2935	2935	2935	2935	0
319	20240314	155600	1097518015	2935	2935	2935	2935	0
320	20240314	155500	1097518015	2935	2935	2935	2935	0
321	20240314	155400	1097518015	2935	2935	2935	2935	0
322	20240314	155300	1097518015	2935	2935	2935	2935	0
323	20240314	155200	1097518015	2935	2935	2935	2935	0
324	20240314	155100	1097518015	2935	2935	2935	2935	0
325	20240314	155000	1097518015	2935	2935	2935	2935	0
326	20240314	154900	1097518015	2935	2935	2935	2935	0
327	20240314	154800	1097518015	2935	2935	2935	2935	0
328	20240314	154700	1097518015	2935	2935	2935	2935	0
329	20240314	154600	1097518015	2935	2935	2935	2935	0
330	20240314	154500	1097518015	2935	2935	2935	2935	0
331	20240314	154400	1097518015	2935	2935	2935	2935	0
332	20240314	154300	1097518015	2935	2935	2935	2935	3397
333	20240314	154200	1097518015	2935	2935	2935	2935	0
334	20240314	154100	1097518015	2935	2935	2935	2935	0
335	20240314	154000	1097518015	2935	2935	2935	2935	0
336	20240314	153900	1097518015	2935	2935	2935	2935	0
337	20240314	153800	1097518015	2935	2935	2935	2935	0
338	20240314	153700	1097518015	2935	2935	2935	2935	0
339	20240314	153600	1097518015	2935	2935	2935	2935	0
340	20240314	153500	1097518015	2935	2935	2935	2935	0
341	20240314	153400	1097518015	2935	2935	2935	2935	0
342	20240314	153300	1097518015	2935	2935	2935	2935	0
343	20240314	153200	1097518015	2935	2935	2935	2935	0
344	20240314	153100	1097518015	2935	2935	2935	2935	0
345	20240314	153000	1097518015	2935	2935	2935	2935	3397
346	20240314	152900	1087547820	2950	2950	2950	2950	0
347	20240314	152800	1087547820	2950	2950	2950	2950	0
348	20240314	152700	1087547820	2950	2950	2950	2950	0
349	20240314	152600	1087547820	2950	2950	2950	2950	0
350	20240314	152500	1087547820	2950	2950	2950	2950	0
351	20240314	152400	1087547820	2950	2950	2950	2950	0
352	20240314	152300	1087547820	2950	2950	2950	2950	0
353	20240314	152200	1087547820	2950	2950	2950	2950	0
354	20240314	152100	1087547820	2950	2950	2950	2950	0
355	20240314	152000	1087547820	2950	2950	2950	2950	0
356	20240314	151900	1087547820	2950	2940	2950	2940	1030
357	20240314	151800	1084511635	2940	2935	2940	2935	71
358	20240314	151700	1084303210	2940	2940	2940	2935	256
359	20240314	151600	1083551840	2945	2945	2945	2945	11
360	20240314	151500	1083519445	2945	2945	2945	2945	15
361	20240314	151400	1083475270	2945	2945	2945	2945	1
362	20240314	151300	1083472325	2945	2945	2945	2935	6003
363	20240314	151200	1065828515	2945	2930	2945	2930	1909
364	20240314	151100	1060220350	2935	2930	2935	2930	133
365	20240314	151000	1059830625	2930	2915	2930	2915	2904
366	20240314	150900	1051331640	2920	2915	2920	2915	536
367	20240314	150800	1049766685	2915	2915	2915	2915	21
368	20240314	150700	1049705470	2920	2915	2920	2915	377
369	20240314	150600	1048606500	2920	2915	2920	2915	166
370	20240314	150500	1048122555	2915	2915	2925	2915	606
371	20240314	150400	1046353745	2915	2920	2920	2915	3591
372	20240314	150300	1035868155	2925	2925	2925	2925	103
373	20240314	150200	1035566880	2920	2920	2920	2920	147
374	20240314	150100	1035137640	2925	2920	2925	2920	370
375	20240314	150000	1034057235	2920	2920	2925	2920	26
376	20240314	145900	1033981305	2925	2920	2925	2920	139
377	20240314	145800	1033575265	2920	2920	2920	2920	29
378	20240314	145700	1033490585	2925	2925	2925	2925	0
379	20240314	145600	1033490585	2925	2925	2925	2925	0
380	20240314	145500	1033490585	2925	2920	2925	2920	2
381	20240314	145400	1033484740	2925	2925	2925	2920	19
382	20240314	145300	1033429175	2925	2925	2925	2925	25
383	20240314	145200	1033356050	2935	2935	2935	2915	427
384	20240314	145100	1032110875	2935	2930	2935	2925	17
385	20240314	145000	1032061040	2935	2935	2935	2925	24
386	20240314	144900	1031990700	2915	2915	2915	2915	0
387	20240314	144800	1031990700	2915	2920	2920	2915	100
388	20240314	144700	1031698805	2940	2920	2940	2920	364
389	20240314	144600	1030631305	2925	2925	2925	2925	232
390	20240314	144500	1029952705	2935	2930	2935	2925	387
391	20240314	144400	1028818855	2935	2930	2935	2930	684
392	20240314	144300	1026814630	2925	2920	2925	2920	49
393	20240314	144200	1026671525	2915	2915	2915	2915	258
394	20240314	144100	1025919455	2915	2910	2915	2910	7
395	20240314	144000	1025899080	2910	2910	2910	2905	1002
396	20240314	143900	1022983265	2905	2900	2905	2900	1730
397	20240314	143800	1017958145	2900	2890	2900	2890	3327
398	20240314	143700	1008315665	2890	2900	2900	2890	3187
399	20240314	143600	999080995	2905	2905	2905	2905	2103
400	20240314	143500	992971780	2905	2910	2910	2905	395
401	20240314	143400	991823950	2910	2910	2910	2910	2
402	20240314	143300	991818130	2910	2910	2910	2910	2
403	20240314	143200	991812310	2910	2910	2910	2910	70
404	20240314	143100	991608610	2910	2910	2910	2910	0
405	20240314	143000	991608610	2910	2910	2910	2910	0
406	20240314	142900	991608610	2910	2910	2910	2910	11
407	20240314	142800	991576600	2910	2905	2910	2905	9
408	20240314	142700	991550450	2905	2905	2905	2905	0
409	20240314	142600	991550450	2905	2900	2905	2900	77
410	20240314	142500	991327105	2905	2905	2905	2905	8
411	20240314	142400	991303865	2900	2910	2910	2900	2721
412	20240314	142300	983402005	2915	2915	2915	2915	0
413	20240314	142200	983402005	2915	2915	2915	2915	6
414	20240314	142100	983384515	2915	2915	2915	2915	0
415	20240314	142000	983384515	2915	2915	2915	2915	1
416	20240314	141900	983381600	2915	2915	2915	2915	1
417	20240314	141800	983378685	2910	2910	2915	2910	316
418	20240314	141700	982459110	2910	2910	2910	2910	0
419	20240314	141600	982459110	2910	2910	2910	2910	0
420	20240314	141500	982459110	2910	2910	2910	2910	3
421	20240314	141400	982450380	2910	2910	2910	2910	0
422	20240314	141300	982450380	2910	2910	2910	2910	10
423	20240314	141200	982421280	2915	2915	2915	2915	175
424	20240314	141100	981911155	2915	2915	2915	2915	363
425	20240314	141000	980853010	2915	2915	2915	2915	1
426	20240314	140900	980850095	2915	2915	2915	2915	47
427	20240314	140800	980713090	2915	2915	2915	2915	0
428	20240314	140700	980713090	2915	2915	2915	2915	3
429	20240314	140600	980704345	2930	2930	2930	2930	0
430	20240314	140500	980704345	2930	2930	2930	2930	0
431	20240314	140400	980704345	2930	2930	2930	2930	0
432	20240314	140300	980704345	2930	2930	2930	2930	0
433	20240314	140200	980704345	2930	2910	2930	2910	56
434	20240314	140100	980541230	2915	2915	2915	2915	0
435	20240314	140000	980541230	2915	2915	2915	2915	0
436	20240314	135900	980541230	2915	2920	2930	2915	150
437	20240314	135800	980103960	2915	2915	2915	2915	100
438	20240314	135700	979812460	2920	2920	2920	2920	7
439	20240314	135600	979792020	2930	2930	2930	2930	0
440	20240314	135500	979792020	2930	2930	2930	2930	0
441	20240314	135400	979792020	2930	2930	2930	2930	0
442	20240314	135300	979792020	2930	2920	2930	2920	11
443	20240314	135200	979759890	2925	2925	2925	2925	1
444	20240314	135100	979756965	2920	2920	2920	2920	0
445	20240314	135000	979756965	2920	2920	2920	2920	3
446	20240314	134900	979748205	2930	2930	2930	2930	0
447	20240314	134800	979748205	2930	2930	2930	2930	0
448	20240314	134700	979748205	2930	2925	2930	2925	2
449	20240314	134600	979742350	2920	2920	2920	2920	439
450	20240314	134500	978460470	2920	2920	2920	2920	4
451	20240314	134400	978448790	2930	2930	2930	2930	0
452	20240314	134300	978448790	2930	2930	2930	2930	0
453	20240314	134200	978448790	2930	2930	2930	2930	0
454	20240314	134100	978448790	2930	2930	2930	2930	0
455	20240314	134000	978448790	2930	2925	2930	2925	8
456	20240314	133900	978425385	2925	2925	2925	2925	20
457	20240314	133800	978366885	2925	2925	2925	2925	1
458	20240314	133700	978363960	2920	2925	2925	2920	77
459	20240314	133600	978139100	2925	2935	2950	2925	614
460	20240314	133500	976328500	2955	2930	2955	2930	51
461	20240314	133400	976178200	2925	2915	2925	2915	1854
462	20240314	133300	970756330	2915	2920	2920	2915	72
463	20240314	133200	970546100	2920	2920	2920	2920	0
464	20240314	133100	970546100	2920	2920	2920	2920	0
465	20240314	133000	970546100	2920	2920	2920	2920	5
466	20240314	132900	970531500	2910	2910	2910	2910	407
467	20240314	132800	969347130	2905	2905	2905	2905	0
468	20240314	132700	969347130	2905	2905	2905	2905	0
469	20240314	132600	969347130	2905	2905	2905	2905	1
470	20240314	132500	969344225	2910	2910	2910	2910	34
471	20240314	132400	969245285	2900	2900	2900	2900	192
472	20240314	132300	968688485	2910	2910	2910	2910	0
473	20240314	132200	968688485	2910	2905	2910	2900	26
474	20240314	132100	968612955	2890	2900	2900	2890	2612
475	20240314	132000	961061050	2905	2905	2905	2905	3
476	20240314	131900	961052335	2905	2905	2905	2905	71
477	20240314	131800	960846080	2905	2905	2905	2905	249
478	20240314	131700	960122735	2910	2910	2910	2910	1
479	20240314	131600	960119825	2910	2905	2910	2905	81
480	20240314	131500	959884515	2900	2905	2905	2900	1042
481	20240314	131400	956861995	2910	2910	2910	2910	107
482	20240314	131300	956550625	2910	2910	2910	2910	0
483	20240314	131200	956550625	2910	2910	2910	2910	1
484	20240314	131100	956547715	2915	2910	2915	2910	11
485	20240314	131000	956515655	2910	2910	2910	2910	33
486	20240314	130900	956419625	2910	2910	2910	2910	4
487	20240314	130800	956407985	2910	2910	2910	2910	3
488	20240314	130700	956399255	2915	2910	2915	2910	104
489	20240314	130600	956096610	2920	2920	2920	2920	0
490	20240314	130500	956096610	2920	2920	2920	2920	0
491	20240314	130400	956096610	2920	2920	2920	2920	0
492	20240314	130300	956096610	2920	2915	2920	2915	50
493	20240314	130200	955950625	2905	2900	2905	2900	18
494	20240314	130100	955898360	2900	2915	2915	2880	7605
495	20240314	130000	933946520	2920	2915	2920	2915	370
496	20240314	125900	932867670	2920	2920	2920	2920	0
497	20240314	125800	932867670	2920	2920	2920	2920	0
498	20240314	125700	932867670	2920	2920	2920	2920	0
499	20240314	125600	932867670	2920	2920	2920	2920	50
500	20240314	125500	932721670	2920	2920	2920	2920	150
501	20240314	125400	932283670	2925	2925	2925	2925	0
502	20240314	125300	932283670	2925	2925	2925	2925	0
503	20240314	125200	932283670	2925	2925	2925	2925	2
504	20240314	125100	932277820	2920	2905	2920	2895	3040
505	20240314	125000	923429720	2915	2915	2915	2915	0
506	20240314	124900	923429720	2915	2915	2915	2915	0
507	20240314	124800	923429720	2915	2915	2915	2915	70
508	20240314	124700	923225670	2915	2915	2915	2915	0
509	20240314	124600	923225670	2915	2905	2915	2905	2298
510	20240314	124500	916530950	2910	2910	2910	2905	412
511	20240314	124400	915332645	2910	2910	2910	2910	140
512	20240314	124300	914925245	2910	2910	2910	2910	0
513	20240314	124200	914925245	2910	2910	2910	2910	0
514	20240314	124100	914925245	2910	2910	2910	2910	1
515	20240314	124000	914922335	2905	2905	2905	2905	0
516	20240314	123900	914922335	2905	2905	2905	2905	1
517	20240314	123800	914919430	2905	2905	2905	2905	180
518	20240314	123700	914396530	2885	2885	2885	2885	0
519	20240314	123600	914396530	2885	2905	2905	2885	2129
520	20240314	123500	908228170	2900	2900	2905	2900	933
521	20240314	123400	905522465	2905	2905	2905	2905	358
522	20240314	123300	904482475	2885	2905	2905	2885	5889
523	20240314	123200	887459875	2900	2910	2910	2900	2640
524	20240314	123100	879790595	2910	2915	2915	2910	50
525	20240314	123000	879645070	2920	2915	2920	2915	236
526	20240314	122900	878956210	2920	2910	2920	2910	1123
527	20240314	122800	875686770	2910	2910	2910	2910	316
528	20240314	122700	874767210	2910	2910	2910	2910	5
529	20240314	122600	874752660	2915	2915	2915	2915	2
530	20240314	122500	874746830	2915	2910	2915	2910	504
531	20240314	122400	873278035	2905	2905	2905	2905	0
532	20240314	122300	873278035	2905	2905	2905	2905	37
533	20240314	122200	873170550	2905	2910	2915	2905	1480
534	20240314	122100	868869345	2910	2910	2915	2910	852
535	20240314	122000	866386035	2910	2905	2910	2905	419
536	20240314	121900	865167050	2905	2900	2905	2900	1271
537	20240314	121800	861476580	2895	2905	2905	2895	418
538	20240314	121700	860263915	2905	2895	2905	2895	464
539	20240314	121600	858917400	2895	2895	2895	2895	24
540	20240314	121500	858847920	2890	2895	2900	2890	658
541	20240314	121400	856943400	2905	2900	2905	2890	1224
542	20240314	121300	853396395	2890	2905	2905	2875	15297
543	20240314	121200	809244695	2905	2910	2915	2885	9969
544	20240314	121100	780367830	2910	2920	2920	2910	1970
545	20240314	121000	774620830	2915	2930	2930	2890	10250
546	20240314	120900	744876990	2930	2930	2930	2930	5024
547	20240314	120800	730156670	2935	2930	2935	2925	3136
548	20240314	120700	720982475	2930	2930	2930	2930	25
549	20240314	120600	720909225	2930	2930	2930	2930	148
550	20240314	120500	720475585	2925	2925	2925	2925	0
551	20240314	120400	720475585	2925	2935	2935	2925	2616
552	20240314	120300	712819300	2935	2935	2935	2935	0
553	20240314	120200	712819300	2935	2935	2935	2935	0
554	20240314	120100	712819300	2935	2950	2950	2930	10740
555	20240314	120000	681301755	2950	2950	2950	2950	3
556	20240314	115900	681292905	2945	2945	2945	2945	0
557	20240314	115800	681292905	2945	2950	2950	2945	242
558	20240314	115700	680580200	2945	2945	2945	2945	605
559	20240314	115600	678798475	2945	2950	2950	2945	5080
560	20240314	115500	663825470	2955	2955	2955	2955	503
561	20240314	115400	662339105	2955	2955	2955	2955	2000
562	20240314	115300	656429105	2955	2955	2955	2955	50
563	20240314	115200	656281355	2955	2955	2955	2955	167
564	20240314	115100	655787870	2960	2965	2965	2960	3364
565	20240314	115000	645830415	2960	2960	2960	2960	0
566	20240314	114900	645830415	2960	2960	2960	2960	0
567	20240314	114800	645830415	2960	2965	2965	2960	1593
568	20240314	114700	641107175	2975	2975	2975	2975	0
569	20240314	114600	641107175	2975	2975	2975	2975	0
570	20240314	114500	641107175	2975	2975	2975	2975	25
571	20240314	114400	641032800	2970	2970	2970	2970	0
572	20240314	114300	641032800	2970	2970	2970	2970	0
573	20240314	114200	641032800	2970	2970	2970	2970	0
574	20240314	114100	641032800	2970	2970	2970	2970	0
575	20240314	114000	641032800	2970	2965	2970	2965	1969
576	20240314	113900	635190425	2965	2965	2965	2965	100
577	20240314	113800	634893925	2965	2965	2965	2965	238
578	20240314	113700	634188255	2965	2965	2965	2965	0
579	20240314	113600	634188255	2965	2965	2965	2965	0
580	20240314	113500	634188255	2965	2965	2965	2965	0
581	20240314	113400	634188255	2965	2965	2970	2965	1778
582	20240314	113300	628915450	2970	2990	2990	2970	2164
583	20240314	113200	622487685	3000	3000	3000	3000	0
584	20240314	113100	622487685	3000	3000	3000	3000	0
585	20240314	113000	622487685	3000	2995	3000	2995	1464
586	20240314	112900	618096025	3000	2985	3000	2980	1163
587	20240314	112800	614620715	2970	2975	2975	2970	710
588	20240314	112700	612509030	3000	3000	3000	3000	0
589	20240314	112600	612509030	3000	3000	3000	3000	0
590	20240314	112500	612509030	3000	3000	3000	3000	0
591	20240314	112400	612509030	3000	2985	3000	2985	500
592	20240314	112300	611012250	2970	2970	2970	2970	0
593	20240314	112200	611012250	2970	2970	2970	2970	1223
594	20240314	112100	607379940	2970	2975	2975	2970	16
595	20240314	112000	607332405	3000	3000	3000	3000	0
596	20240314	111900	607332405	3000	3000	3000	3000	192
597	20240314	111800	606756405	3005	2975	3005	2975	1200
598	20240314	111700	603166955	2965	2970	2970	2965	21
599	20240314	111600	603104670	2970	2970	2970	2970	0
600	20240314	111500	603104670	2970	2970	2970	2970	100
601	20240314	111400	602807670	2965	2965	2965	2965	0
602	20240314	111300	602807670	2965	2965	2965	2965	0
603	20240314	111200	602807670	2965	2965	2965	2965	50
604	20240314	111100	602659420	2955	2955	2955	2955	0
605	20240314	111000	602659420	2955	2955	2955	2955	0
606	20240314	110900	602659420	2955	2955	2955	2955	522
607	20240314	110800	601116910	2955	2955	2955	2955	107
608	20240314	110700	600800725	2955	2955	2955	2955	2588
609	20240314	110600	593153185	2955	2960	2960	2955	58
610	20240314	110500	592981780	2955	2960	2960	2955	5
611	20240314	110400	592966985	2960	2960	2960	2960	8
612	20240314	110300	592943305	2960	2960	2960	2960	100
613	20240314	110200	592647305	2960	2960	2960	2960	120
614	20240314	110100	592292105	2955	2955	2955	2955	0
615	20240314	110000	592292105	2955	2955	2955	2955	0
616	20240314	105900	592292105	2955	2960	2960	2950	1830
617	20240314	105800	586886810	2960	2975	2975	2960	7780
618	20240314	105700	563824550	2970	2975	2975	2970	331
619	20240314	105600	562841465	2990	2985	2990	2985	87
620	20240314	105500	562581705	2985	2975	2985	2975	14
621	20240314	105400	562539925	2970	2970	2970	2970	308
622	20240314	105300	561625165	2970	2970	2970	2970	0
623	20240314	105200	561625165	2970	2970	2970	2970	399
624	20240314	105100	560440135	2970	2970	2970	2970	0
625	20240314	105000	560440135	2970	2970	2970	2970	0
626	20240314	104900	560440135	2970	2970	2970	2970	3106
627	20240314	104800	551215315	2965	2970	2970	2965	9853
628	20240314	104700	521997605	2980	2975	2980	2970	4015
629	20240314	104600	510072150	2975	2970	2975	2970	1518
630	20240314	104500	505559445	2970	2975	2975	2970	4377
631	20240314	104400	492548580	2980	2980	2980	2980	678
632	20240314	104300	490528140	2980	2980	2980	2980	100
633	20240314	104200	490230140	2980	2995	2995	2980	9225
634	20240314	104100	462670930	2995	2995	2995	2995	599
635	20240314	104000	460876925	2995	3010	3010	2995	1478
636	20240314	103900	456443915	3010	3010	3010	3010	15
637	20240314	103800	456398765	3010	3010	3015	3005	683
638	20240314	103700	454343170	3015	3005	3015	3005	891
639	20240314	103600	451659800	3005	3000	3005	2990	838
640	20240314	103500	449147010	2990	3000	3000	2990	1177
641	20240314	103400	445620665	3000	3005	3005	3000	659
642	20240314	103300	443643615	3000	3000	3005	3000	1309
643	20240314	103200	439715060	3000	3010	3015	3000	1226
644	20240314	103100	436029025	3015	3015	3020	2995	4446
645	20240314	103000	422623605	3015	2990	3015	2975	3416
646	20240314	102900	412360655	2985	2975	2985	2970	4232
647	20240314	102800	399751970	2975	2975	2975	2975	335
648	20240314	102700	398755345	2970	2975	2975	2970	120
649	20240314	102600	398398845	2975	2980	2980	2975	507
650	20240314	102500	396888000	2985	2985	2985	2985	339
651	20240314	102400	395876085	2985	2985	2990	2985	535
652	20240314	102300	394277110	2985	2990	2990	2985	965
653	20240314	102200	391391765	2990	2985	2990	2970	2248
654	20240314	102100	384702035	2990	3000	3005	2990	1870
655	20240314	102000	379103790	3010	3005	3010	2995	2856
656	20240314	101900	370522025	3005	2995	3020	2985	2457
657	20240314	101800	363150835	2995	2975	2995	2970	3719
658	20240314	101700	352055400	2975	2970	2975	2970	3633
659	20240314	101600	341265290	2965	2955	2965	2955	3325
660	20240314	101500	331413665	2960	2960	2960	2960	534
661	20240314	101400	329833025	2960	2960	2960	2960	0
662	20240314	101300	329833025	2960	2960	2960	2960	51
663	20240314	101200	329682065	2960	2960	2960	2960	47
664	20240314	101100	329542945	2960	2955	2960	2950	1891
665	20240314	101000	323954000	2965	2955	2965	2955	1046
666	20240314	100900	320852820	2950	2965	2965	2950	4
667	20240314	100800	320841005	2965	2965	2965	2965	0
668	20240314	100700	320841005	2965	2960	2965	2960	813
669	20240314	100600	318433520	2965	2965	2965	2965	165
670	20240314	100500	317944295	2960	2965	2965	2960	210
671	20240314	100400	317321820	2965	2965	2970	2965	209
672	20240314	100300	316701135	2970	2970	2970	2965	55
673	20240314	100200	316537865	2965	2965	2965	2965	0
674	20240314	100100	316537865	2965	2965	2965	2965	0
675	20240314	100000	316537865	2965	2960	2970	2960	176
676	20240314	095900	316015160	2960	2960	2960	2960	55
677	20240314	095800	315852360	2960	2960	2960	2960	0
678	20240314	095700	315852360	2960	2970	2970	2960	402
679	20240314	095600	314660320	2970	2965	2970	2965	876
680	20240314	095500	312060280	2970	2970	2970	2960	556
681	20240314	095400	310409355	2970	2955	2970	2950	923
682	20240314	095300	307677500	2955	2950	2955	2950	676
683	20240314	095200	305680365	2955	2955	2955	2955	11
684	20240314	095100	305647860	2945	2950	2950	2945	150
685	20240314	095000	305205885	2945	2950	2950	2945	1978
686	20240314	094900	299375565	2950	2950	2960	2950	112
687	20240314	094800	299045140	2950	2960	2960	2950	360
688	20240314	094700	297981390	2960	2955	2960	2955	222
689	20240314	094600	297325130	2955	2955	2955	2955	5
690	20240314	094500	297310355	2955	2970	2970	2955	3003
691	20240314	094400	288391475	2970	2955	2970	2950	1195
692	20240314	094300	284860215	2955	2955	2955	2955	100
693	20240314	094200	284564715	2955	2960	2960	2955	2335
694	20240314	094100	277661760	2960	2960	2960	2960	702
695	20240314	094000	275583840	2965	2965	2965	2965	768
696	20240314	093900	273306720	2965	2960	2965	2960	348
697	20240314	093800	272275140	2960	2965	2965	2960	144
698	20240314	093700	271848895	2955	2955	2955	2955	29
699	20240314	093600	271763200	2950	2950	2950	2950	0
700	20240314	093500	271763200	2950	2950	2950	2950	21
701	20240314	093400	271701250	2950	2950	2950	2950	0
702	20240314	093300	271701250	2950	2970	2970	2950	1138
703	20240314	093200	268341890	2970	2950	2970	2950	751
704	20240314	093100	266113470	2950	2950	2950	2950	15
705	20240314	093000	266069220	2965	2955	2965	2955	2
706	20240314	092900	266063300	2940	2950	2950	2935	296
707	20240314	092800	265193890	2955	2950	2955	2930	2745
708	20240314	092700	257121870	2965	2940	2965	2940	3617
709	20240314	092600	246430880	2940	2920	2940	2920	4155
710	20240314	092500	234228640	2920	2930	2930	2915	1476
711	20240314	092400	229914870	2930	2930	2930	2930	31
712	20240314	092300	229824040	2935	2935	2935	2935	441
713	20240314	092200	228529705	2935	2935	2940	2935	3631
714	20240314	092100	217858800	2935	2935	2940	2935	333
715	20240314	092000	216881305	2930	2935	2935	2930	552
716	20240314	091900	215261510	2935	2915	2965	2915	4842
717	20240314	091800	201073320	2915	2905	2915	2890	5386
718	20240314	091700	185450635	2905	2915	2915	2905	5126
719	20240314	091600	170552290	2915	2925	2925	2915	129
720	20240314	091500	170176140	2920	2910	2920	2900	2597
721	20240314	091400	162607755	2915	2925	2930	2915	11559
722	20240314	091300	128871295	2925	2945	2945	2925	1462
723	20240314	091200	124590605	2925	2950	2950	2925	1801
724	20240314	091100	119296495	2950	2950	2950	2950	425
725	20240314	091000	118042745	2965	2955	2965	2950	133
726	20240314	090900	117650240	2960	2965	2965	2950	77
727	20240314	090800	117422170	2965	2975	2975	2925	5098
728	20240314	090700	102425240	2975	2970	2975	2970	2592
729	20240314	090600	94723375	2965	2965	2965	2965	10
730	20240314	090500	94693725	2970	2970	2970	2970	91
731	20240314	090400	94423455	2965	2955	2965	2955	1837
732	20240314	090300	88987110	2955	2960	2965	2955	761
733	20240314	090200	86733435	2955	2965	2970	2890	27752
734	20240314	090100	5603760	2955	2955	2955	2955	208
735	20240314	090000	4989120	2955	2960	2960	2955	1686