KissMeData/419050/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	205500	1265226610	2950	2950	2950	2950	8524
3	20240329	205400	1265226610	2950	2950	2950	2950	0
4	20240329	205300	1265226610	2950	2950	2950	2950	0
5	20240329	205200	1265226610	2950	2950	2950	2950	0
6	20240329	205100	1265226610	2950	2950	2950	2950	0
7	20240329	205000	1265226610	2950	2950	2950	2950	0
8	20240329	204900	1265226610	2950	2950	2950	2950	0
9	20240329	204800	1265226610	2950	2950	2950	2950	0
10	20240329	204700	1265226610	2950	2950	2950	2950	0
11	20240329	204600	1265226610	2950	2950	2950	2950	0
12	20240329	204500	1265226610	2950	2950	2950	2950	0
13	20240329	204400	1265226610	2950	2950	2950	2950	0
14	20240329	204300	1265226610	2950	2950	2950	2950	0
15	20240329	204200	1265226610	2950	2950	2950	2950	0
16	20240329	204100	1265226610	2950	2950	2950	2950	0
17	20240329	204000	1265226610	2950	2950	2950	2950	0
18	20240329	203900	1265226610	2950	2950	2950	2950	0
19	20240329	203800	1265226610	2950	2950	2950	2950	0
20	20240329	203700	1265226610	2950	2950	2950	2950	0
21	20240329	203600	1265226610	2950	2950	2950	2950	0
22	20240329	203500	1265226610	2950	2950	2950	2950	0
23	20240329	203400	1265226610	2950	2950	2950	2950	0
24	20240329	203300	1265226610	2950	2950	2950	2950	0
25	20240329	203200	1265226610	2950	2950	2950	2950	0
26	20240329	203100	1265226610	2950	2950	2950	2950	0
27	20240329	203000	1265226610	2950	2950	2950	2950	0
28	20240329	202900	1265226610	2950	2950	2950	2950	0
29	20240329	202800	1265226610	2950	2950	2950	2950	0
30	20240329	202700	1265226610	2950	2950	2950	2950	0
31	20240329	202600	1265226610	2950	2950	2950	2950	0
32	20240329	202500	1265226610	2950	2950	2950	2950	8524
33	20240329	202400	1265226610	2950	2950	2950	2950	0
34	20240329	202300	1265226610	2950	2950	2950	2950	0
35	20240329	202200	1265226610	2950	2950	2950	2950	0
36	20240329	202100	1265226610	2950	2950	2950	2950	0
37	20240329	202000	1265226610	2950	2950	2950	2950	0
38	20240329	201900	1265226610	2950	2950	2950	2950	0
39	20240329	201800	1265226610	2950	2950	2950	2950	0
40	20240329	201700	1265226610	2950	2950	2950	2950	0
41	20240329	201600	1265226610	2950	2950	2950	2950	0
42	20240329	201500	1265226610	2950	2950	2950	2950	0
43	20240329	201400	1265226610	2950	2950	2950	2950	0
44	20240329	201300	1265226610	2950	2950	2950	2950	0
45	20240329	201200	1265226610	2950	2950	2950	2950	0
46	20240329	201100	1265226610	2950	2950	2950	2950	0
47	20240329	201000	1265226610	2950	2950	2950	2950	0
48	20240329	200900	1265226610	2950	2950	2950	2950	0
49	20240329	200800	1265226610	2950	2950	2950	2950	0
50	20240329	200700	1265226610	2950	2950	2950	2950	0
51	20240329	200600	1265226610	2950	2950	2950	2950	0
52	20240329	200500	1265226610	2950	2950	2950	2950	0
53	20240329	200400	1265226610	2950	2950	2950	2950	0
54	20240329	200300	1265226610	2950	2950	2950	2950	0
55	20240329	200200	1265226610	2950	2950	2950	2950	0
56	20240329	200100	1265226610	2950	2950	2950	2950	0
57	20240329	200000	1265226610	2950	2950	2950	2950	0
58	20240329	195900	1265226610	2950	2950	2950	2950	0
59	20240329	195800	1265226610	2950	2950	2950	2950	0
60	20240329	195700	1265226610	2950	2950	2950	2950	0
61	20240329	195600	1265226610	2950	2950	2950	2950	0
62	20240329	195500	1265226610	2950	2950	2950	2950	8524
63	20240329	195400	1265226610	2950	2950	2950	2950	0
64	20240329	195300	1265226610	2950	2950	2950	2950	0
65	20240329	195200	1265226610	2950	2950	2950	2950	0
66	20240329	195100	1265226610	2950	2950	2950	2950	0
67	20240329	195000	1265226610	2950	2950	2950	2950	0
68	20240329	194900	1265226610	2950	2950	2950	2950	0
69	20240329	194800	1265226610	2950	2950	2950	2950	0
70	20240329	194700	1265226610	2950	2950	2950	2950	0
71	20240329	194600	1265226610	2950	2950	2950	2950	0
72	20240329	194500	1265226610	2950	2950	2950	2950	0
73	20240329	194400	1265226610	2950	2950	2950	2950	0
74	20240329	194300	1265226610	2950	2950	2950	2950	0
75	20240329	194200	1265226610	2950	2950	2950	2950	0
76	20240329	194100	1265226610	2950	2950	2950	2950	0
77	20240329	194000	1265226610	2950	2950	2950	2950	0
78	20240329	193900	1265226610	2950	2950	2950	2950	0
79	20240329	193800	1265226610	2950	2950	2950	2950	0
80	20240329	193700	1265226610	2950	2950	2950	2950	0
81	20240329	193600	1265226610	2950	2950	2950	2950	0
82	20240329	193500	1265226610	2950	2950	2950	2950	0
83	20240329	193400	1265226610	2950	2950	2950	2950	0
84	20240329	193300	1265226610	2950	2950	2950	2950	0
85	20240329	193200	1265226610	2950	2950	2950	2950	0
86	20240329	193100	1265226610	2950	2950	2950	2950	0
87	20240329	193000	1265226610	2950	2950	2950	2950	0
88	20240329	192900	1265226610	2950	2950	2950	2950	0
89	20240329	192800	1265226610	2950	2950	2950	2950	0
90	20240329	192700	1265226610	2950	2950	2950	2950	0
91	20240329	192600	1265226610	2950	2950	2950	2950	0
92	20240329	192500	1265226610	2950	2950	2950	2950	8524
93	20240329	192400	1265226610	2950	2950	2950	2950	0
94	20240329	192300	1265226610	2950	2950	2950	2950	0
95	20240329	192200	1265226610	2950	2950	2950	2950	0
96	20240329	192100	1265226610	2950	2950	2950	2950	0
97	20240329	192000	1265226610	2950	2950	2950	2950	0
98	20240329	191900	1265226610	2950	2950	2950	2950	0
99	20240329	191800	1265226610	2950	2950	2950	2950	0
100	20240329	191700	1265226610	2950	2950	2950	2950	0
101	20240329	191600	1265226610	2950	2950	2950	2950	0
102	20240329	191500	1265226610	2950	2950	2950	2950	0
103	20240329	191400	1265226610	2950	2950	2950	2950	0
104	20240329	191300	1265226610	2950	2950	2950	2950	0
105	20240329	191200	1265226610	2950	2950	2950	2950	0
106	20240329	191100	1265226610	2950	2950	2950	2950	0
107	20240329	191000	1265226610	2950	2950	2950	2950	0
108	20240329	190900	1265226610	2950	2950	2950	2950	0
109	20240329	190800	1265226610	2950	2950	2950	2950	0
110	20240329	190700	1265226610	2950	2950	2950	2950	0
111	20240329	190600	1265226610	2950	2950	2950	2950	0
112	20240329	190500	1265226610	2950	2950	2950	2950	0
113	20240329	190400	1265226610	2950	2950	2950	2950	0
114	20240329	190300	1265226610	2950	2950	2950	2950	0
115	20240329	190200	1265226610	2950	2950	2950	2950	0
116	20240329	190100	1265226610	2950	2950	2950	2950	0
117	20240329	190000	1265226610	2950	2950	2950	2950	0
118	20240329	185900	1265226610	2950	2950	2950	2950	0
119	20240329	185800	1265226610	2950	2950	2950	2950	0
120	20240329	185700	1265226610	2950	2950	2950	2950	0
121	20240329	185600	1265226610	2950	2950	2950	2950	0
122	20240329	185500	1265226610	2950	2950	2950	2950	8524
123	20240329	185400	1265226610	2950	2950	2950	2950	0
124	20240329	185300	1265226610	2950	2950	2950	2950	0
125	20240329	185200	1265226610	2950	2950	2950	2950	0
126	20240329	185100	1265226610	2950	2950	2950	2950	0
127	20240329	185000	1265226610	2950	2950	2950	2950	0
128	20240329	184900	1265226610	2950	2950	2950	2950	0
129	20240329	184800	1265226610	2950	2950	2950	2950	0
130	20240329	184700	1265226610	2950	2950	2950	2950	0
131	20240329	184600	1265226610	2950	2950	2950	2950	0
132	20240329	184500	1265226610	2950	2950	2950	2950	0
133	20240329	184400	1265226610	2950	2950	2950	2950	0
134	20240329	184300	1265226610	2950	2950	2950	2950	0
135	20240329	184200	1265226610	2950	2950	2950	2950	0
136	20240329	184100	1265226610	2950	2950	2950	2950	0
137	20240329	184000	1265226610	2950	2950	2950	2950	0
138	20240329	183900	1265226610	2950	2950	2950	2950	0
139	20240329	183800	1265226610	2950	2950	2950	2950	0
140	20240329	183700	1265226610	2950	2950	2950	2950	0
141	20240329	183600	1265226610	2950	2950	2950	2950	0
142	20240329	183500	1265226610	2950	2950	2950	2950	0
143	20240329	183400	1265226610	2950	2950	2950	2950	0
144	20240329	183300	1265226610	2950	2950	2950	2950	0
145	20240329	183200	1265226610	2950	2950	2950	2950	0
146	20240329	183100	1265226610	2950	2950	2950	2950	0
147	20240329	183000	1265226610	2950	2950	2950	2950	0
148	20240329	182900	1265226610	2950	2950	2950	2950	0
149	20240329	182800	1265226610	2950	2950	2950	2950	0
150	20240329	182700	1265226610	2950	2950	2950	2950	0
151	20240329	182600	1265226610	2950	2950	2950	2950	0
152	20240329	182500	1265226610	2950	2950	2950	2950	8524
153	20240329	182400	1265226610	2950	2950	2950	2950	0
154	20240329	182300	1265226610	2950	2950	2950	2950	0
155	20240329	182200	1265226610	2950	2950	2950	2950	0
156	20240329	182100	1265226610	2950	2950	2950	2950	0
157	20240329	182000	1265226610	2950	2950	2950	2950	0
158	20240329	181900	1265226610	2950	2950	2950	2950	0
159	20240329	181800	1265226610	2950	2950	2950	2950	0
160	20240329	181700	1265226610	2950	2950	2950	2950	0
161	20240329	181600	1265226610	2950	2950	2950	2950	0
162	20240329	181500	1265226610	2950	2950	2950	2950	0
163	20240329	181400	1265226610	2950	2950	2950	2950	0
164	20240329	181300	1265226610	2950	2950	2950	2950	0
165	20240329	181200	1265226610	2950	2950	2950	2950	0
166	20240329	181100	1265226610	2950	2950	2950	2950	0
167	20240329	181000	1265226610	2950	2950	2950	2950	0
168	20240329	180900	1265226610	2950	2950	2950	2950	0
169	20240329	180800	1265226610	2950	2950	2950	2950	0
170	20240329	180700	1265226610	2950	2950	2950	2950	0
171	20240329	180600	1265226610	2950	2950	2950	2950	0
172	20240329	180500	1265226610	2950	2950	2950	2950	0
173	20240329	180400	1265226610	2950	2950	2950	2950	0
174	20240329	180300	1265226610	2950	2950	2950	2950	0
175	20240329	180200	1265226610	2950	2950	2950	2950	0
176	20240329	180100	1265226610	2950	2950	2950	2950	0
177	20240329	180000	1265226610	2950	2950	2950	2950	0
178	20240329	175900	1265226610	2950	2950	2950	2950	0
179	20240329	175800	1265226610	2950	2950	2950	2950	0
180	20240329	175700	1265226610	2950	2950	2950	2950	0
181	20240329	175600	1265226610	2950	2950	2950	2950	0
182	20240329	175500	1265226610	2950	2950	2950	2950	8524
183	20240329	175400	1265226610	2950	2950	2950	2950	0
184	20240329	175300	1265226610	2950	2950	2950	2950	0
185	20240329	175200	1265226610	2950	2950	2950	2950	0
186	20240329	175100	1265226610	2950	2950	2950	2950	0
187	20240329	175000	1265226610	2950	2950	2950	2950	0
188	20240329	174900	1265226610	2950	2950	2950	2950	0
189	20240329	174800	1265226610	2950	2950	2950	2950	0
190	20240329	174700	1265226610	2950	2950	2950	2950	0
191	20240329	174600	1265226610	2950	2950	2950	2950	0
192	20240329	174500	1265226610	2950	2950	2950	2950	0
193	20240329	174400	1265226610	2950	2950	2950	2950	0
194	20240329	174300	1265226610	2950	2950	2950	2950	0
195	20240329	174200	1265226610	2950	2950	2950	2950	0
196	20240329	174100	1265226610	2950	2950	2950	2950	0
197	20240329	174000	1265226610	2950	2950	2950	2950	0
198	20240329	173900	1265226610	2950	2950	2950	2950	0
199	20240329	173800	1265226610	2950	2950	2950	2950	0
200	20240329	173700	1265226610	2950	2950	2950	2950	0
201	20240329	173600	1265226610	2950	2950	2950	2950	0
202	20240329	173500	1265226610	2950	2950	2950	2950	0
203	20240329	173400	1265226610	2950	2950	2950	2950	0
204	20240329	173300	1265226610	2950	2950	2950	2950	0
205	20240329	173200	1265226610	2950	2950	2950	2950	0
206	20240329	173100	1265226610	2950	2950	2950	2950	0
207	20240329	173000	1265226610	2950	2950	2950	2950	0
208	20240329	172900	1265226610	2950	2950	2950	2950	0
209	20240329	172800	1265226610	2950	2950	2950	2950	0
210	20240329	172700	1265226610	2950	2950	2950	2950	0
211	20240329	172600	1265226610	2950	2950	2950	2950	0
212	20240329	172500	1265226610	2950	2950	2950	2950	8524
213	20240329	172400	1265226610	2950	2950	2950	2950	0
214	20240329	172300	1265226610	2950	2950	2950	2950	0
215	20240329	172200	1265226610	2950	2950	2950	2950	0
216	20240329	172100	1265226610	2950	2950	2950	2950	0
217	20240329	172000	1265226610	2950	2950	2950	2950	0
218	20240329	171900	1265226610	2950	2950	2950	2950	0
219	20240329	171800	1265226610	2950	2950	2950	2950	0
220	20240329	171700	1265226610	2950	2950	2950	2950	0
221	20240329	171600	1265226610	2950	2950	2950	2950	0
222	20240329	171500	1265226610	2950	2950	2950	2950	0
223	20240329	171400	1265226610	2950	2950	2950	2950	0
224	20240329	171300	1265226610	2950	2950	2950	2950	0
225	20240329	171200	1265226610	2950	2950	2950	2950	0
226	20240329	171100	1265226610	2950	2950	2950	2950	0
227	20240329	171000	1265226610	2950	2950	2950	2950	0
228	20240329	170900	1265226610	2950	2950	2950	2950	0
229	20240329	170800	1265226610	2950	2950	2950	2950	0
230	20240329	170700	1265226610	2950	2950	2950	2950	0
231	20240329	170600	1265226610	2950	2950	2950	2950	0
232	20240329	170500	1265226610	2950	2950	2950	2950	0
233	20240329	170400	1265226610	2950	2950	2950	2950	0
234	20240329	170300	1265226610	2950	2950	2950	2950	0
235	20240329	170200	1265226610	2950	2950	2950	2950	0
236	20240329	170100	1265226610	2950	2950	2950	2950	0
237	20240329	170000	1265226610	2950	2950	2950	2950	0
238	20240329	165900	1265226610	2950	2950	2950	2950	0
239	20240329	165800	1265226610	2950	2950	2950	2950	0
240	20240329	165700	1265226610	2950	2950	2950	2950	0
241	20240329	165600	1265226610	2950	2950	2950	2950	0
242	20240329	165500	1265226610	2950	2950	2950	2950	8524
243	20240329	165400	1265226610	2950	2950	2950	2950	0
244	20240329	165300	1265226610	2950	2950	2950	2950	0
245	20240329	165200	1265226610	2950	2950	2950	2950	0
246	20240329	165100	1265226610	2950	2950	2950	2950	0
247	20240329	165000	1265226610	2950	2950	2950	2950	0
248	20240329	164900	1265226610	2950	2950	2950	2950	0
249	20240329	164800	1265226610	2950	2950	2950	2950	0
250	20240329	164700	1265226610	2950	2950	2950	2950	0
251	20240329	164600	1265226610	2950	2950	2950	2950	0
252	20240329	164500	1265226610	2950	2950	2950	2950	0
253	20240329	164400	1265226610	2950	2950	2950	2950	0
254	20240329	164300	1265226610	2950	2950	2950	2950	0
255	20240329	164200	1265226610	2950	2950	2950	2950	0
256	20240329	164100	1265226610	2950	2950	2950	2950	0
257	20240329	164000	1265226610	2950	2950	2950	2950	0
258	20240329	163900	1265226610	2950	2950	2950	2950	0
259	20240329	163800	1265226610	2950	2950	2950	2950	0
260	20240329	163700	1265226610	2950	2950	2950	2950	0
261	20240329	163600	1265226610	2950	2950	2950	2950	0
262	20240329	163500	1265226610	2950	2950	2950	2950	0
263	20240329	163400	1265226610	2950	2950	2950	2950	0
264	20240329	163300	1265226610	2950	2950	2950	2950	0
265	20240329	163200	1265226610	2950	2950	2950	2950	0
266	20240329	163100	1265226610	2950	2950	2950	2950	0
267	20240329	163000	1265226610	2950	2950	2950	2950	0
268	20240329	162900	1265226610	2950	2950	2950	2950	0
269	20240329	162800	1265226610	2950	2950	2950	2950	0
270	20240329	162700	1265226610	2950	2950	2950	2950	0
271	20240329	162600	1265226610	2950	2950	2950	2950	0
272	20240329	162500	1265226610	2950	2950	2950	2950	8524
273	20240329	162400	1265226610	2950	2950	2950	2950	0
274	20240329	162300	1265226610	2950	2950	2950	2950	0
275	20240329	162200	1265226610	2950	2950	2950	2950	0
276	20240329	162100	1265226610	2950	2950	2950	2950	0
277	20240329	162000	1265226610	2950	2950	2950	2950	0
278	20240329	161900	1265226610	2950	2950	2950	2950	0
279	20240329	161800	1265226610	2950	2950	2950	2950	0
280	20240329	161700	1265226610	2950	2950	2950	2950	0
281	20240329	161600	1265226610	2950	2950	2950	2950	0
282	20240329	161500	1265226610	2950	2950	2950	2950	0
283	20240329	161400	1265226610	2950	2950	2950	2950	0
284	20240329	161300	1265226610	2950	2950	2950	2950	0
285	20240329	161200	1265226610	2950	2950	2950	2950	0
286	20240329	161100	1265226610	2950	2950	2950	2950	0
287	20240329	161000	1265226610	2950	2950	2950	2950	0
288	20240329	160900	1265226610	2950	2950	2950	2950	0
289	20240329	160800	1265226610	2950	2950	2950	2950	0
290	20240329	160700	1265226610	2950	2950	2950	2950	0
291	20240329	160600	1265226610	2950	2950	2950	2950	0
292	20240329	160500	1265226610	2950	2950	2950	2950	0
293	20240329	160400	1265226610	2950	2950	2950	2950	0
294	20240329	160300	1265226610	2950	2950	2950	2950	0
295	20240329	160200	1265226610	2950	2950	2950	2950	0
296	20240329	160100	1265226610	2950	2950	2950	2950	0
297	20240329	160000	1265226610	2950	2950	2950	2950	0
298	20240329	155900	1265226610	2950	2950	2950	2950	0
299	20240329	155800	1265226610	2950	2950	2950	2950	0
300	20240329	155700	1265226610	2950	2950	2950	2950	0
301	20240329	155600	1265226610	2950	2950	2950	2950	0
302	20240329	155500	1265226610	2950	2950	2950	2950	8524
303	20240329	155400	1265226610	2950	2950	2950	2950	0
304	20240329	155300	1265226610	2950	2950	2950	2950	0
305	20240329	155200	1265226610	2950	2950	2950	2950	0
306	20240329	155100	1265226610	2950	2950	2950	2950	0
307	20240329	155000	1265226610	2950	2950	2950	2950	0
308	20240329	154900	1265226610	2950	2950	2950	2950	0
309	20240329	154800	1265226610	2950	2950	2950	2950	0
310	20240329	154700	1265226610	2950	2950	2950	2950	0
311	20240329	154600	1265226610	2950	2950	2950	2950	0
312	20240329	154500	1265226610	2950	2950	2950	2950	0
313	20240329	154400	1265226610	2950	2950	2950	2950	0
314	20240329	154300	1265226610	2950	2950	2950	2950	0
315	20240329	154200	1265226610	2950	2950	2950	2950	0
316	20240329	154100	1265226610	2950	2950	2950	2950	0
317	20240329	154000	1265226610	2950	2950	2950	2950	0
318	20240329	153900	1265226610	2950	2950	2950	2950	0
319	20240329	153800	1265226610	2950	2950	2950	2950	0
320	20240329	153700	1265226610	2950	2950	2950	2950	0
321	20240329	153600	1265226610	2950	2950	2950	2950	0
322	20240329	153500	1265226610	2950	2950	2950	2950	0
323	20240329	153400	1265226610	2950	2950	2950	2950	0
324	20240329	153300	1265226610	2950	2950	2950	2950	0
325	20240329	153200	1265226610	2950	2950	2950	2950	0
326	20240329	153100	1265226610	2950	2950	2950	2950	0
327	20240329	153000	1265226610	2950	2950	2950	2950	8524
328	20240329	152900	1240080810	2955	2955	2955	2955	0
329	20240329	152800	1240080810	2955	2955	2955	2955	0
330	20240329	152700	1240080810	2955	2955	2955	2955	0
331	20240329	152600	1240080810	2955	2955	2955	2955	0
332	20240329	152500	1240080810	2955	2955	2955	2955	0
333	20240329	152400	1240080810	2955	2955	2955	2955	0
334	20240329	152300	1240080810	2955	2955	2955	2955	0
335	20240329	152200	1240080810	2955	2955	2955	2955	0
336	20240329	152100	1240080810	2955	2955	2955	2955	0
337	20240329	152000	1240080810	2955	2955	2955	2955	0
338	20240329	151900	1240080810	2955	2950	2955	2940	3585
339	20240329	151800	1229519680	2950	2940	2950	2940	1993
340	20240329	151700	1223657720	2940	2945	2945	2940	3960
341	20240329	151600	1211996430	2945	2945	2945	2940	1091
342	20240329	151500	1208788830	2935	2940	2940	2935	925
343	20240329	151400	1206071280	2935	2940	2945	2935	1170
344	20240329	151300	1202632355	2940	2945	2945	2940	105
345	20240329	151200	1202323455	2940	2935	2940	2935	415
346	20240329	151100	1201104935	2935	2935	2935	2935	50
347	20240329	151000	1200958185	2935	2940	2940	2935	3748
348	20240329	150900	1189944130	2955	2955	2955	2955	0
349	20240329	150800	1189944130	2955	2940	2955	2940	20
350	20240329	150700	1189885180	2940	2945	2945	2940	6121
351	20240329	150600	1171881815	2950	2950	2955	2950	80
352	20240329	150500	1171645810	2945	2945	2945	2945	36
353	20240329	150400	1171539790	2945	2945	2945	2945	934
354	20240329	150300	1168789160	2945	2945	2945	2945	0
355	20240329	150200	1168789160	2945	2945	2945	2945	281
356	20240329	150100	1167961615	2945	2945	2945	2945	501
357	20240329	150000	1166486170	2945	2945	2945	2945	100
358	20240329	145900	1166191670	2940	2945	2945	2940	1674
359	20240329	145800	1161269610	2945	2945	2945	2945	243
360	20240329	145700	1160553975	2940	2940	2940	2940	50
361	20240329	145600	1160406975	2940	2945	2945	2940	3077
362	20240329	145500	1151358085	2945	2940	2945	2940	644
363	20240329	145400	1149461510	2945	2945	2945	2940	587
364	20240329	145300	1147732955	2945	2945	2945	2945	423
365	20240329	145200	1146487220	2945	2940	2945	2940	269
366	20240329	145100	1145696260	2940	2945	2945	2940	45
367	20240329	145000	1145563955	2940	2945	2945	2940	2008
368	20240329	144900	1139660420	2940	2940	2940	2940	0
369	20240329	144800	1139660420	2940	2940	2945	2940	209
370	20240329	144700	1139045935	2940	2940	2940	2940	1133
371	20240329	144600	1135714915	2940	2940	2940	2940	0
372	20240329	144500	1135714915	2940	2940	2940	2940	5
373	20240329	144400	1135700215	2935	2935	2935	2935	5024
374	20240329	144300	1120954775	2935	2935	2935	2935	150
375	20240329	144200	1120514525	2935	2935	2935	2935	258
376	20240329	144100	1119757295	2935	2935	2940	2935	409
377	20240329	144000	1118556845	2935	2945	2945	2935	10283
378	20240329	143900	1088329170	2945	2940	2950	2940	507
379	20240329	143800	1086838575	2940	2945	2945	2940	710
380	20240329	143700	1084750710	2945	2945	2945	2945	273
381	20240329	143600	1083946725	2950	2950	2950	2950	100
382	20240329	143500	1083651725	2955	2955	2955	2955	412
383	20240329	143400	1082434265	2955	2945	2955	2940	2118
384	20240329	143300	1076197725	2945	2945	2945	2945	0
385	20240329	143200	1076197725	2945	2945	2945	2945	0
386	20240329	143100	1076197725	2945	2950	2955	2945	10019
387	20240329	143000	1046670740	2955	2955	2955	2955	365
388	20240329	142900	1045592165	2955	2955	2955	2955	583
389	20240329	142800	1043869400	2955	2955	2955	2955	1
390	20240329	142700	1043866445	2960	2960	2960	2960	0
391	20240329	142600	1043866445	2960	2960	2960	2960	2
392	20240329	142500	1043860525	2960	2960	2960	2960	0
393	20240329	142400	1043860525	2960	2960	2960	2960	10
394	20240329	142300	1043830925	2960	2950	2960	2950	326
395	20240329	142200	1042867855	2950	2960	2960	2950	18
396	20240329	142100	1042814745	2950	2950	2950	2950	273
397	20240329	142000	1042009395	2950	2950	2950	2950	0
398	20240329	141900	1042009395	2950	2950	2955	2950	1002
399	20240329	141800	1039048495	2955	2960	2960	2955	3247
400	20240329	141700	1029443610	2955	2955	2955	2955	0
401	20240329	141600	1029443610	2955	2950	2955	2950	25
402	20240329	141500	1029369740	2950	2950	2950	2950	0
403	20240329	141400	1029369740	2950	2955	2955	2950	2429
404	20240329	141300	1022197045	2955	2955	2955	2955	571
405	20240329	141200	1020509740	2955	2960	2960	2955	4
406	20240329	141100	1020497905	2960	2960	2960	2960	20
407	20240329	141000	1020438705	2960	2965	2965	2960	55
408	20240329	140900	1020275640	2965	2965	2965	2965	0
409	20240329	140800	1020275640	2965	2965	2965	2965	34
410	20240329	140700	1020174830	2965	2955	2965	2955	443
411	20240329	140600	1018865735	2970	2970	2970	2970	0
412	20240329	140500	1018865735	2970	2970	2970	2970	0
413	20240329	140400	1018865735	2970	2960	2970	2950	2001
414	20240329	140300	1012956770	2955	2965	2965	2955	4000
415	20240329	140200	1001117090	2965	2965	2965	2965	30
416	20240329	140100	1001028140	2965	2965	2965	2965	300
417	20240329	140000	1000138640	2965	2965	2965	2965	1252
418	20240329	135900	996426460	2975	2975	2975	2965	798
419	20240329	135800	994060260	2975	2975	2975	2975	40
420	20240329	135700	993941260	2970	2970	2970	2970	1510
421	20240329	135600	989456560	2970	2975	2975	2970	22
422	20240329	135500	989391215	2970	2970	2970	2970	2
423	20240329	135400	989385275	2975	2970	2975	2970	506
424	20240329	135300	987882275	2970	2975	2975	2970	2075
425	20240329	135200	981709600	2980	2980	2980	2980	30
426	20240329	135100	981620200	2985	2980	2985	2980	402
427	20240329	135000	980421780	2975	2975	2975	2975	10
428	20240329	134900	980392030	2975	2975	2975	2975	321
429	20240329	134800	979437055	2975	2985	2985	2975	1142
430	20240329	134700	976029605	2985	2975	2985	2975	115
431	20240329	134600	975687470	2985	2985	2985	2985	0
432	20240329	134500	975687470	2985	2985	2985	2985	600
433	20240329	134400	973896470	2985	2985	2985	2985	1
434	20240329	134300	973893485	2975	2985	2985	2975	301
435	20240329	134200	972995010	2985	2975	2985	2975	262
436	20240329	134100	972213560	2985	2975	2985	2975	69
437	20240329	134000	972008275	2975	2980	2980	2975	402
438	20240329	133900	970810325	2980	2980	2980	2980	0
439	20240329	133800	970810325	2980	2980	2980	2980	3510
440	20240329	133700	960350525	2980	2980	2980	2980	0
441	20240329	133600	960350525	2980	2975	2980	2975	21
442	20240329	133500	960288045	2975	2975	2975	2975	130
443	20240329	133400	959901295	2975	2975	2975	2975	0
444	20240329	133300	959901295	2975	2975	2975	2975	0
445	20240329	133200	959901295	2975	2975	2975	2975	0
446	20240329	133100	959901295	2975	2975	2975	2975	1
447	20240329	133000	959898320	2975	2975	2975	2975	0
448	20240329	132900	959898320	2975	2975	2975	2975	600
449	20240329	132800	958113320	2980	2980	2980	2980	2
450	20240329	132700	958107360	2980	2985	2985	2980	658
451	20240329	132600	956146515	2980	2980	2980	2980	75
452	20240329	132500	955923015	2980	2980	2980	2980	44
453	20240329	132400	955791895	2985	2985	2985	2985	12
454	20240329	132300	955756075	2985	2985	2985	2985	150
455	20240329	132200	955308325	2980	2980	2980	2980	0
456	20240329	132100	955308325	2980	2980	2980	2980	20
457	20240329	132000	955248725	2990	2985	2990	2985	1669
458	20240329	131900	950265535	2985	2985	2985	2985	1
459	20240329	131800	950262550	2985	2985	2985	2985	1
460	20240329	131700	950259565	2975	2975	2975	2975	100
461	20240329	131600	949962065	2975	2980	2980	2975	2000
462	20240329	131500	944011395	2980	2985	2985	2980	3152
463	20240329	131400	934611980	2980	2980	2980	2980	1000
464	20240329	131300	931631980	2980	2980	2980	2980	1
465	20240329	131200	931629000	2985	2985	2985	2985	500
466	20240329	131100	930136500	2985	2985	2985	2985	2018
467	20240329	131000	924112770	2985	2985	2985	2985	0
468	20240329	130900	924112770	2985	2985	2985	2985	0
469	20240329	130800	924112770	2985	2985	2990	2985	125
470	20240329	130700	923739345	2990	2980	2990	2980	1725
471	20240329	130600	918584795	2985	2985	2985	2980	8083
472	20240329	130500	894471955	2985	2985	2990	2985	2418
473	20240329	130400	887252665	2980	2980	2980	2980	84
474	20240329	130300	887002345	2985	2985	2985	2985	2702
475	20240329	130200	878936875	2985	2985	2985	2980	232
476	20240329	130100	878244455	2985	2985	2985	2985	1
477	20240329	130000	878241470	2980	2975	2980	2975	3352
478	20240329	125900	868261985	2975	2970	2975	2970	301
479	20240329	125800	867368010	2975	2970	2975	2965	550
480	20240329	125700	865732160	2975	2975	2975	2965	793
481	20240329	125600	863380385	2970	2965	2970	2965	958
482	20240329	125500	860535320	2965	2965	2965	2965	200
483	20240329	125400	859942320	2970	2970	2970	2970	0
484	20240329	125300	859942320	2970	2970	2970	2965	733
485	20240329	125200	857765315	2970	2965	2970	2960	73
486	20240329	125100	857549010	2970	2970	2970	2970	100
487	20240329	125000	857252010	2970	2965	2970	2965	2
488	20240329	124900	857246075	2970	2970	2970	2960	874
489	20240329	124800	854652020	2970	2970	2970	2970	0
490	20240329	124700	854652020	2970	2970	2970	2970	0
491	20240329	124600	854652020	2970	2970	2970	2970	0
492	20240329	124500	854652020	2970	2970	2970	2970	0
493	20240329	124400	854652020	2970	2970	2970	2970	0
494	20240329	124300	854652020	2970	2970	2970	2970	0
495	20240329	124200	854652020	2970	2970	2970	2955	31
496	20240329	124100	854560100	2970	2970	2970	2970	0
497	20240329	124000	854560100	2970	2955	2970	2955	151
498	20240329	123900	854113880	2970	2950	2970	2950	511
499	20240329	123800	852606410	2970	2965	2970	2965	1700
500	20240329	123700	847559925	2965	2965	2965	2965	1
501	20240329	123600	847556960	2970	2950	2970	2950	2305
502	20240329	123500	840755690	2950	2955	2955	2950	701
503	20240329	123400	838684910	2955	2970	2970	2955	2975
504	20240329	123300	829867790	2970	2970	2970	2970	0
505	20240329	123200	829867790	2970	2970	2970	2970	101
506	20240329	123100	829567820	2955	2970	2970	2955	760
507	20240329	123000	827321250	2965	2970	2970	2965	110
508	20240329	122900	826994850	2970	2970	2970	2970	211
509	20240329	122800	826368180	2970	2960	2970	2960	2500
510	20240329	122700	818948695	2960	2960	2960	2960	140
511	20240329	122600	818534295	2965	2960	2965	2960	1014
512	20240329	122500	815532835	2960	2950	2960	2950	2847
513	20240329	122400	807124170	2950	2950	2950	2950	40
514	20240329	122300	807006170	2945	2945	2945	2945	3123
515	20240329	122200	797808935	2940	2940	2940	2935	6458
516	20240329	122100	778845215	2935	2935	2935	2935	32
517	20240329	122000	778751295	2935	2935	2940	2935	1386
518	20240329	121900	774682855	2935	2940	2940	2935	2201
519	20240329	121800	768220880	2945	2940	2945	2940	402
520	20240329	121700	767038990	2940	2945	2945	2940	137
521	20240329	121600	766636205	2940	2945	2945	2940	318
522	20240329	121500	765701280	2940	2945	2945	2940	506
523	20240329	121400	764213610	2940	2940	2940	2940	1393
524	20240329	121300	760118190	2950	2950	2950	2950	0
525	20240329	121200	760118190	2950	2950	2950	2950	0
526	20240329	121100	760118190	2950	2950	2950	2950	0
527	20240329	121000	760118190	2950	2950	2950	2950	0
528	20240329	120900	760118190	2950	2950	2950	2950	1
529	20240329	120800	760115240	2945	2950	2955	2945	74
530	20240329	120700	759897060	2950	2950	2950	2940	4321
531	20240329	120600	747186740	2955	2955	2955	2955	0
532	20240329	120500	747186740	2955	2955	2955	2955	0
533	20240329	120400	747186740	2955	2950	2955	2950	402
534	20240329	120300	746000830	2955	2955	2955	2955	0
535	20240329	120200	746000830	2955	2955	2955	2955	57
536	20240329	120100	745832395	2955	2955	2955	2950	7
537	20240329	120000	745811715	2955	2950	2955	2950	511
538	20240329	115900	744304260	2950	2950	2950	2950	20
539	20240329	115800	744245260	2955	2955	2955	2955	94
540	20240329	115700	743967490	2955	2955	2955	2955	90
541	20240329	115600	743701540	2955	2955	2955	2955	27
542	20240329	115500	743621755	2955	2955	2955	2955	83
543	20240329	115400	743376490	2955	2940	2955	2940	101
544	20240329	115300	743079535	2955	2955	2955	2955	271
545	20240329	115200	742278730	2955	2955	2955	2955	1
546	20240329	115100	742275775	2940	2945	2945	2940	1300
547	20240329	115000	738447890	2955	2950	2955	2945	832
548	20240329	114900	735994255	2945	2950	2950	2945	5
549	20240329	114800	735979525	2950	2950	2950	2950	1772
550	20240329	114700	730752125	2950	2945	2950	2940	3282
551	20240329	114600	721089780	2945	2945	2945	2940	527
552	20240329	114500	719538025	2950	2950	2950	2950	1
553	20240329	114400	719535075	2940	2945	2945	2940	1702
554	20240329	114300	714530550	2945	2945	2945	2945	757
555	20240329	114200	712301185	2945	2945	2945	2945	103
556	20240329	114100	711997850	2945	2950	2950	2945	291
557	20240329	114000	711140850	2945	2945	2950	2945	3832
558	20240329	113900	699855555	2945	2950	2950	2945	1083
559	20240329	113800	696661125	2950	2955	2955	2950	1060
560	20240329	113700	693534075	2955	2955	2955	2955	28
561	20240329	113600	693451335	2960	2955	2960	2955	12
562	20240329	113500	693415820	2960	2960	2960	2960	0
563	20240329	113400	693415820	2960	2945	2960	2945	195
564	20240329	113300	692841510	2950	2950	2950	2950	50
565	20240329	113200	692694010	2960	2960	2960	2950	207
566	20240329	113100	692083290	2955	2955	2955	2955	0
567	20240329	113000	692083290	2955	2945	2955	2945	137
568	20240329	112900	691678905	2955	2955	2955	2955	16
569	20240329	112800	691631625	2955	2955	2955	2955	0
570	20240329	112700	691631625	2955	2945	2955	2945	140
571	20240329	112600	691219315	2955	2955	2955	2955	0
572	20240329	112500	691219315	2955	2945	2955	2940	2685
573	20240329	112400	683316625	2955	2955	2955	2955	0
574	20240329	112300	683316625	2955	2945	2955	2945	51
575	20240329	112200	683166420	2950	2950	2950	2945	1994
576	20240329	112100	677292715	2950	2950	2950	2950	5
577	20240329	112000	677277965	2945	2945	2945	2945	1972
578	20240329	111900	671470425	2945	2945	2945	2945	650
579	20240329	111800	669556175	2955	2950	2955	2945	2420
580	20240329	111700	662426715	2945	2950	2950	2945	1430
581	20240329	111600	658213050	2950	2965	2965	2945	4080
582	20240329	111500	646187405	2950	2950	2965	2950	1317
583	20240329	111400	642302225	2965	2950	2965	2945	2809
584	20240329	111300	634019660	2950	2950	2950	2945	184
585	20240329	111200	633477065	2950	2955	2965	2950	7381
586	20240329	111100	611698505	2955	2955	2955	2955	80
587	20240329	111000	611462105	2955	2950	2955	2950	41
588	20240329	110900	611341150	2955	2955	2955	2950	201
589	20240329	110800	610747445	2955	2955	2955	2955	3
590	20240329	110700	610738580	2955	2950	2955	2950	6
591	20240329	110600	610720870	2950	2955	2965	2950	958
592	20240329	110500	607892890	2950	2950	2955	2950	42
593	20240329	110400	607768935	2950	2950	2950	2950	32
594	20240329	110300	607674535	2950	2965	2965	2950	3032
595	20240329	110200	598719795	2965	2965	2965	2965	1
596	20240329	110100	598716830	2955	2960	2965	2955	4759
597	20240329	110000	584629725	2960	2960	2960	2960	291
598	20240329	105900	583768365	2955	2955	2955	2955	1284
599	20240329	105800	579974145	2960	2960	2960	2960	10
600	20240329	105700	579944545	2960	2960	2960	2960	168
601	20240329	105600	579447265	2960	2960	2960	2960	162
602	20240329	105500	578967745	2960	2960	2960	2960	58
603	20240329	105400	578796065	2960	2960	2960	2955	14
604	20240329	105300	578754640	2955	2955	2955	2955	60
605	20240329	105200	578577340	2955	2955	2955	2955	583
606	20240329	105100	576854575	2955	2960	2960	2955	13
607	20240329	105000	576816115	2960	2955	2960	2955	557
608	20240329	104900	575169140	2960	2960	2960	2960	307
609	20240329	104800	574260420	2955	2960	2960	2955	251
610	20240329	104700	573518460	2960	2960	2960	2960	105
611	20240329	104600	573207660	2955	2955	2955	2955	724
612	20240329	104500	571068240	2955	2955	2955	2955	14
613	20240329	104400	571026870	2950	2965	2965	2950	3060
614	20240329	104300	561991400	2965	2965	2965	2965	200
615	20240329	104200	561398400	2970	2970	2970	2970	0
616	20240329	104100	561398400	2970	2955	2970	2955	2618
617	20240329	104000	553647195	2965	2955	2965	2955	1150
618	20240329	103900	550247210	2960	2960	2960	2960	316
619	20240329	103800	549311850	2960	2960	2960	2960	1000
620	20240329	103700	546351850	2960	2960	2960	2960	105
621	20240329	103600	546041050	2960	2965	2965	2960	595
622	20240329	103500	544278700	2965	2965	2965	2965	6
623	20240329	103400	544260910	2965	2960	2965	2960	2108
624	20240329	103300	538018730	2960	2960	2960	2960	256
625	20240329	103200	537260970	2965	2960	2965	2960	100
626	20240329	103100	536964620	2960	2965	2970	2960	236
627	20240329	103000	536266040	2960	2960	2960	2960	370
628	20240329	102900	535170840	2960	2960	2960	2960	93
629	20240329	102800	534895560	2970	2970	2970	2970	44
630	20240329	102700	534764880	2970	2955	2970	2955	302
631	20240329	102600	533872440	2960	2960	2960	2960	183
632	20240329	102500	533330760	2960	2960	2960	2960	100
633	20240329	102400	533034760	2960	2970	2975	2960	2005
634	20240329	102300	527089885	2970	2970	2970	2970	10
635	20240329	102200	527060185	2960	2960	2960	2960	86
636	20240329	102100	526805625	2960	2960	2960	2960	198
637	20240329	102000	526219545	2960	2960	2970	2960	828
638	20240329	101900	523768615	2955	2955	2960	2950	356
639	20240329	101800	522716640	2955	2955	2960	2955	1380
640	20240329	101700	518636820	2955	2955	2955	2955	1827
641	20240329	101600	513238035	2955	2955	2955	2955	529
642	20240329	101500	511674840	2960	2960	2960	2960	798
643	20240329	101400	509312760	2965	2965	2970	2965	385
644	20240329	101300	508171180	2970	2970	2970	2970	22
645	20240329	101200	508105840	2970	2965	2970	2965	255
646	20240329	101100	507349490	2970	2975	2975	2970	4447
647	20240329	101000	494141600	2975	2975	2975	2975	3
648	20240329	100900	494132675	2975	2975	2980	2975	477
649	20240329	100800	492713460	2975	2980	2980	2975	31
650	20240329	100700	492621085	2980	2980	2980	2980	10
651	20240329	100600	492591285	2970	2970	2970	2970	0
652	20240329	100500	492591285	2970	2980	2980	2970	81
653	20240329	100400	492350705	2970	2980	2980	2970	51
654	20240329	100300	492199115	2980	2980	2980	2980	8
655	20240329	100200	492175275	2980	2970	2980	2970	1834
656	20240329	100100	486714955	2980	2980	2980	2980	5
657	20240329	100000	486700055	2980	2980	2980	2980	1
658	20240329	095900	486697075	2980	2980	2980	2980	6
659	20240329	095800	486679195	2975	2975	2975	2975	432
660	20240329	095700	485393995	2975	2975	2975	2975	202
661	20240329	095600	484793045	2975	2970	2975	2970	491
662	20240329	095500	483334735	2970	2970	2970	2960	187
663	20240329	095400	482780255	2970	2970	2970	2965	326
664	20240329	095300	481813535	2970	2970	2970	2970	583
665	20240329	095200	480082025	2970	2970	2970	2960	602
666	20240329	095100	478299080	2970	2970	2970	2970	218
667	20240329	095000	477651620	2975	2975	2975	2960	602
668	20240329	094900	475869670	2960	2970	2970	2960	220
669	20240329	094800	475216395	2975	2975	2975	2975	8
670	20240329	094700	475192595	2975	2970	2975	2950	10351
671	20240329	094600	444559770	2970	2970	2970	2965	668
672	20240329	094500	442578880	2970	2970	2970	2970	4364
673	20240329	094400	429617800	2970	2975	2975	2970	145
674	20240329	094300	429186475	2975	2975	2975	2975	301
675	20240329	094200	428291000	2970	2965	2970	2965	1205
676	20240329	094100	424712735	2965	2970	2970	2965	754
677	20240329	094000	422474245	2970	2970	2970	2970	300
678	20240329	093900	421583245	2970	2970	2970	2965	97
679	20240329	093800	421295610	2970	2965	2970	2965	159
680	20240329	093700	420823785	2965	2970	2970	2965	2000
681	20240329	093600	414893690	2975	2975	2975	2975	0
682	20240329	093500	414893690	2975	2975	2975	2975	200
683	20240329	093400	414298690	2975	2965	2975	2965	510
684	20240329	093300	412785690	2965	2965	2965	2965	510
685	20240329	093200	411273540	2970	2975	2975	2970	5104
686	20240329	093100	396109130	2975	2975	2975	2975	644
687	20240329	093000	394193230	2975	2975	2975	2970	407
688	20240329	092900	392982505	2975	2980	2980	2975	904
689	20240329	092800	390292835	2980	2980	2980	2980	2
690	20240329	092700	390286875	2980	2985	2985	2980	1515
691	20240329	092600	385772160	2980	2980	2980	2980	105
692	20240329	092500	385459260	2975	2975	2975	2975	1353
693	20240329	092400	381434085	2975	2995	2995	2975	2567
694	20240329	092300	373784185	2995	2995	2995	2985	3617
695	20240329	092200	362980750	2995	2995	2995	2995	501
696	20240329	092100	361480255	2995	2985	3000	2985	503
697	20240329	092000	359971275	2995	2980	2995	2980	1309
698	20240329	091900	356060915	2980	2990	2990	2975	1237
699	20240329	091800	352366215	3000	2980	3000	2970	1550
700	20240329	091700	347744545	3000	3000	3000	3000	533
701	20240329	091600	346145545	2980	2990	2990	2980	4294
702	20240329	091500	333337645	2995	2995	2995	2990	3484
703	20240329	091400	322903140	2990	2990	2990	2990	1447
704	20240329	091300	318576610	2980	2975	2980	2970	1640
705	20240329	091200	313695160	2975	2960	2975	2960	24855
706	20240329	091100	240095160	2960	2970	2970	2960	3296
707	20240329	091000	230320680	2970	2970	2975	2970	419
708	20240329	090900	229076215	2970	2980	2980	2970	1241
709	20240329	090800	225388000	2985	2980	2985	2975	3922
710	20240329	090700	213714795	2980	2995	2995	2980	4068
711	20240329	090600	201557705	2995	3000	3000	2995	398
712	20240329	090500	200363875	3000	3015	3020	3000	2884
713	20240329	090400	191689545	3015	2990	3020	2990	3729
714	20240329	090300	180443655	2990	2990	3010	2990	9963
715	20240329	090200	150610000	2990	2975	2990	2975	4494
716	20240329	090100	137213935	2980	2995	2995	2975	4389
717	20240329	090000	124119095	2995	3000	3010	2985	41383