KissMeData/074610/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	194800	1099337525	3000	3000	3000	3000	2379
3	20240319	194700	1099337525	3000	3000	3000	3000	0
4	20240319	194600	1099337525	3000	3000	3000	3000	0
5	20240319	194500	1099337525	3000	3000	3000	3000	0
6	20240319	194400	1099337525	3000	3000	3000	3000	0
7	20240319	194300	1099337525	3000	3000	3000	3000	0
8	20240319	194200	1099337525	3000	3000	3000	3000	0
9	20240319	194100	1099337525	3000	3000	3000	3000	0
10	20240319	194000	1099337525	3000	3000	3000	3000	0
11	20240319	193900	1099337525	3000	3000	3000	3000	0
12	20240319	193800	1099337525	3000	3000	3000	3000	0
13	20240319	193700	1099337525	3000	3000	3000	3000	0
14	20240319	193600	1099337525	3000	3000	3000	3000	0
15	20240319	193500	1099337525	3000	3000	3000	3000	0
16	20240319	193400	1099337525	3000	3000	3000	3000	0
17	20240319	193300	1099337525	3000	3000	3000	3000	0
18	20240319	193200	1099337525	3000	3000	3000	3000	0
19	20240319	193100	1099337525	3000	3000	3000	3000	0
20	20240319	193000	1099337525	3000	3000	3000	3000	0
21	20240319	192900	1099337525	3000	3000	3000	3000	0
22	20240319	192800	1099337525	3000	3000	3000	3000	0
23	20240319	192700	1099337525	3000	3000	3000	3000	0
24	20240319	192600	1099337525	3000	3000	3000	3000	0
25	20240319	192500	1099337525	3000	3000	3000	3000	0
26	20240319	192400	1099337525	3000	3000	3000	3000	0
27	20240319	192300	1099337525	3000	3000	3000	3000	0
28	20240319	192200	1099337525	3000	3000	3000	3000	0
29	20240319	192100	1099337525	3000	3000	3000	3000	0
30	20240319	192000	1099337525	3000	3000	3000	3000	0
31	20240319	191900	1099337525	3000	3000	3000	3000	0
32	20240319	191800	1099337525	3000	3000	3000	3000	2379
33	20240319	191700	1099337525	3000	3000	3000	3000	0
34	20240319	191600	1099337525	3000	3000	3000	3000	0
35	20240319	191500	1099337525	3000	3000	3000	3000	0
36	20240319	191400	1099337525	3000	3000	3000	3000	0
37	20240319	191300	1099337525	3000	3000	3000	3000	0
38	20240319	191200	1099337525	3000	3000	3000	3000	0
39	20240319	191100	1099337525	3000	3000	3000	3000	0
40	20240319	191000	1099337525	3000	3000	3000	3000	0
41	20240319	190900	1099337525	3000	3000	3000	3000	0
42	20240319	190800	1099337525	3000	3000	3000	3000	0
43	20240319	190700	1099337525	3000	3000	3000	3000	0
44	20240319	190600	1099337525	3000	3000	3000	3000	0
45	20240319	190500	1099337525	3000	3000	3000	3000	0
46	20240319	190400	1099337525	3000	3000	3000	3000	0
47	20240319	190300	1099337525	3000	3000	3000	3000	0
48	20240319	190200	1099337525	3000	3000	3000	3000	0
49	20240319	190100	1099337525	3000	3000	3000	3000	0
50	20240319	190000	1099337525	3000	3000	3000	3000	0
51	20240319	185900	1099337525	3000	3000	3000	3000	0
52	20240319	185800	1099337525	3000	3000	3000	3000	0
53	20240319	185700	1099337525	3000	3000	3000	3000	0
54	20240319	185600	1099337525	3000	3000	3000	3000	0
55	20240319	185500	1099337525	3000	3000	3000	3000	0
56	20240319	185400	1099337525	3000	3000	3000	3000	0
57	20240319	185300	1099337525	3000	3000	3000	3000	0
58	20240319	185200	1099337525	3000	3000	3000	3000	0
59	20240319	185100	1099337525	3000	3000	3000	3000	0
60	20240319	185000	1099337525	3000	3000	3000	3000	0
61	20240319	184900	1099337525	3000	3000	3000	3000	0
62	20240319	184800	1099337525	3000	3000	3000	3000	2379
63	20240319	184700	1099337525	3000	3000	3000	3000	0
64	20240319	184600	1099337525	3000	3000	3000	3000	0
65	20240319	184500	1099337525	3000	3000	3000	3000	0
66	20240319	184400	1099337525	3000	3000	3000	3000	0
67	20240319	184300	1099337525	3000	3000	3000	3000	0
68	20240319	184200	1099337525	3000	3000	3000	3000	0
69	20240319	184100	1099337525	3000	3000	3000	3000	0
70	20240319	184000	1099337525	3000	3000	3000	3000	0
71	20240319	183900	1099337525	3000	3000	3000	3000	0
72	20240319	183800	1099337525	3000	3000	3000	3000	0
73	20240319	183700	1099337525	3000	3000	3000	3000	0
74	20240319	183600	1099337525	3000	3000	3000	3000	0
75	20240319	183500	1099337525	3000	3000	3000	3000	0
76	20240319	183400	1099337525	3000	3000	3000	3000	0
77	20240319	183300	1099337525	3000	3000	3000	3000	0
78	20240319	183200	1099337525	3000	3000	3000	3000	0
79	20240319	183100	1099337525	3000	3000	3000	3000	0
80	20240319	183000	1099337525	3000	3000	3000	3000	0
81	20240319	182900	1099337525	3000	3000	3000	3000	0
82	20240319	182800	1099337525	3000	3000	3000	3000	0
83	20240319	182700	1099337525	3000	3000	3000	3000	0
84	20240319	182600	1099337525	3000	3000	3000	3000	0
85	20240319	182500	1099337525	3000	3000	3000	3000	0
86	20240319	182400	1099337525	3000	3000	3000	3000	0
87	20240319	182300	1099337525	3000	3000	3000	3000	0
88	20240319	182200	1099337525	3000	3000	3000	3000	0
89	20240319	182100	1099337525	3000	3000	3000	3000	0
90	20240319	182000	1099337525	3000	3000	3000	3000	0
91	20240319	181900	1099337525	3000	3000	3000	3000	0
92	20240319	181800	1099337525	3000	3000	3000	3000	2379
93	20240319	181700	1099337525	3000	3000	3000	3000	0
94	20240319	181600	1099337525	3000	3000	3000	3000	0
95	20240319	181500	1099337525	3000	3000	3000	3000	0
96	20240319	181400	1099337525	3000	3000	3000	3000	0
97	20240319	181300	1099337525	3000	3000	3000	3000	0
98	20240319	181200	1099337525	3000	3000	3000	3000	0
99	20240319	181100	1099337525	3000	3000	3000	3000	0
100	20240319	181000	1099337525	3000	3000	3000	3000	0
101	20240319	180900	1099337525	3000	3000	3000	3000	0
102	20240319	180800	1099337525	3000	3000	3000	3000	0
103	20240319	180700	1099337525	3000	3000	3000	3000	0
104	20240319	180600	1099337525	3000	3000	3000	3000	0
105	20240319	180500	1099337525	3000	3000	3000	3000	0
106	20240319	180400	1099337525	3000	3000	3000	3000	0
107	20240319	180300	1099337525	3000	3000	3000	3000	0
108	20240319	180200	1099337525	3000	3000	3000	3000	0
109	20240319	180100	1099337525	3000	3000	3000	3000	0
110	20240319	180000	1099337525	3000	3000	3000	3000	0
111	20240319	175900	1099337525	3000	3000	3000	3000	0
112	20240319	175800	1099337525	3000	3000	3000	3000	0
113	20240319	175700	1099337525	3000	3000	3000	3000	0
114	20240319	175600	1099337525	3000	3000	3000	3000	0
115	20240319	175500	1099337525	3000	3000	3000	3000	0
116	20240319	175400	1099337525	3000	3000	3000	3000	0
117	20240319	175300	1099337525	3000	3000	3000	3000	0
118	20240319	175200	1099337525	3000	3000	3000	3000	0
119	20240319	175100	1099337525	3000	3000	3000	3000	0
120	20240319	175000	1099337525	3000	3000	3000	3000	0
121	20240319	174900	1099337525	3000	3000	3000	3000	0
122	20240319	174800	1099337525	3000	3000	3000	3000	2379
123	20240319	174700	1099337525	3000	3000	3000	3000	0
124	20240319	174600	1099337525	3000	3000	3000	3000	0
125	20240319	174500	1099337525	3000	3000	3000	3000	0
126	20240319	174400	1099337525	3000	3000	3000	3000	0
127	20240319	174300	1099337525	3000	3000	3000	3000	0
128	20240319	174200	1099337525	3000	3000	3000	3000	0
129	20240319	174100	1099337525	3000	3000	3000	3000	0
130	20240319	174000	1099337525	3000	3000	3000	3000	0
131	20240319	173900	1099337525	3000	3000	3000	3000	0
132	20240319	173800	1099337525	3000	3000	3000	3000	0
133	20240319	173700	1099337525	3000	3000	3000	3000	0
134	20240319	173600	1099337525	3000	3000	3000	3000	0
135	20240319	173500	1099337525	3000	3000	3000	3000	0
136	20240319	173400	1099337525	3000	3000	3000	3000	0
137	20240319	173300	1099337525	3000	3000	3000	3000	0
138	20240319	173200	1099337525	3000	3000	3000	3000	0
139	20240319	173100	1099337525	3000	3000	3000	3000	0
140	20240319	173000	1099337525	3000	3000	3000	3000	0
141	20240319	172900	1099337525	3000	3000	3000	3000	0
142	20240319	172800	1099337525	3000	3000	3000	3000	0
143	20240319	172700	1099337525	3000	3000	3000	3000	0
144	20240319	172600	1099337525	3000	3000	3000	3000	0
145	20240319	172500	1099337525	3000	3000	3000	3000	0
146	20240319	172400	1099337525	3000	3000	3000	3000	0
147	20240319	172300	1099337525	3000	3000	3000	3000	0
148	20240319	172200	1099337525	3000	3000	3000	3000	0
149	20240319	172100	1099337525	3000	3000	3000	3000	0
150	20240319	172000	1099337525	3000	3000	3000	3000	0
151	20240319	171900	1099337525	3000	3000	3000	3000	0
152	20240319	171800	1099337525	3000	3000	3000	3000	2379
153	20240319	171700	1099337525	3000	3000	3000	3000	0
154	20240319	171600	1099337525	3000	3000	3000	3000	0
155	20240319	171500	1099337525	3000	3000	3000	3000	0
156	20240319	171400	1099337525	3000	3000	3000	3000	0
157	20240319	171300	1099337525	3000	3000	3000	3000	0
158	20240319	171200	1099337525	3000	3000	3000	3000	0
159	20240319	171100	1099337525	3000	3000	3000	3000	0
160	20240319	171000	1099337525	3000	3000	3000	3000	0
161	20240319	170900	1099337525	3000	3000	3000	3000	0
162	20240319	170800	1099337525	3000	3000	3000	3000	0
163	20240319	170700	1099337525	3000	3000	3000	3000	0
164	20240319	170600	1099337525	3000	3000	3000	3000	0
165	20240319	170500	1099337525	3000	3000	3000	3000	0
166	20240319	170400	1099337525	3000	3000	3000	3000	0
167	20240319	170300	1099337525	3000	3000	3000	3000	0
168	20240319	170200	1099337525	3000	3000	3000	3000	0
169	20240319	170100	1099337525	3000	3000	3000	3000	0
170	20240319	170000	1099337525	3000	3000	3000	3000	0
171	20240319	165900	1099337525	3000	3000	3000	3000	0
172	20240319	165800	1099337525	3000	3000	3000	3000	0
173	20240319	165700	1099337525	3000	3000	3000	3000	0
174	20240319	165600	1099337525	3000	3000	3000	3000	0
175	20240319	165500	1099337525	3000	3000	3000	3000	0
176	20240319	165400	1099337525	3000	3000	3000	3000	0
177	20240319	165300	1099337525	3000	3000	3000	3000	0
178	20240319	165200	1099337525	3000	3000	3000	3000	0
179	20240319	165100	1099337525	3000	3000	3000	3000	0
180	20240319	165000	1099337525	3000	3000	3000	3000	0
181	20240319	164900	1099337525	3000	3000	3000	3000	0
182	20240319	164800	1099337525	3000	3000	3000	3000	2379
183	20240319	164700	1099337525	3000	3000	3000	3000	0
184	20240319	164600	1099337525	3000	3000	3000	3000	0
185	20240319	164500	1099337525	3000	3000	3000	3000	0
186	20240319	164400	1099337525	3000	3000	3000	3000	0
187	20240319	164300	1099337525	3000	3000	3000	3000	0
188	20240319	164200	1099337525	3000	3000	3000	3000	0
189	20240319	164100	1099337525	3000	3000	3000	3000	0
190	20240319	164000	1099337525	3000	3000	3000	3000	0
191	20240319	163900	1099337525	3000	3000	3000	3000	0
192	20240319	163800	1099337525	3000	3000	3000	3000	0
193	20240319	163700	1099337525	3000	3000	3000	3000	0
194	20240319	163600	1099337525	3000	3000	3000	3000	0
195	20240319	163500	1099337525	3000	3000	3000	3000	0
196	20240319	163400	1099337525	3000	3000	3000	3000	0
197	20240319	163300	1099337525	3000	3000	3000	3000	0
198	20240319	163200	1099337525	3000	3000	3000	3000	0
199	20240319	163100	1099337525	3000	3000	3000	3000	0
200	20240319	163000	1099337525	3000	3000	3000	3000	0
201	20240319	162900	1099337525	3000	3000	3000	3000	0
202	20240319	162800	1099337525	3000	3000	3000	3000	0
203	20240319	162700	1099337525	3000	3000	3000	3000	0
204	20240319	162600	1099337525	3000	3000	3000	3000	0
205	20240319	162500	1099337525	3000	3000	3000	3000	0
206	20240319	162400	1099337525	3000	3000	3000	3000	0
207	20240319	162300	1099337525	3000	3000	3000	3000	0
208	20240319	162200	1099337525	3000	3000	3000	3000	0
209	20240319	162100	1099337525	3000	3000	3000	3000	0
210	20240319	162000	1099337525	3000	3000	3000	3000	0
211	20240319	161900	1099337525	3000	3000	3000	3000	0
212	20240319	161800	1099337525	3000	3000	3000	3000	2379
213	20240319	161700	1099337525	3000	3000	3000	3000	0
214	20240319	161600	1099337525	3000	3000	3000	3000	0
215	20240319	161500	1099337525	3000	3000	3000	3000	0
216	20240319	161400	1099337525	3000	3000	3000	3000	0
217	20240319	161300	1099337525	3000	3000	3000	3000	0
218	20240319	161200	1099337525	3000	3000	3000	3000	0
219	20240319	161100	1099337525	3000	3000	3000	3000	0
220	20240319	161000	1099337525	3000	3000	3000	3000	0
221	20240319	160900	1099337525	3000	3000	3000	3000	0
222	20240319	160800	1099337525	3000	3000	3000	3000	0
223	20240319	160700	1099337525	3000	3000	3000	3000	0
224	20240319	160600	1099337525	3000	3000	3000	3000	0
225	20240319	160500	1099337525	3000	3000	3000	3000	0
226	20240319	160400	1099337525	3000	3000	3000	3000	0
227	20240319	160300	1099337525	3000	3000	3000	3000	0
228	20240319	160200	1099337525	3000	3000	3000	3000	0
229	20240319	160100	1099337525	3000	3000	3000	3000	0
230	20240319	160000	1099337525	3000	3000	3000	3000	0
231	20240319	155900	1099337525	3000	3000	3000	3000	0
232	20240319	155800	1099337525	3000	3000	3000	3000	0
233	20240319	155700	1099337525	3000	3000	3000	3000	0
234	20240319	155600	1099337525	3000	3000	3000	3000	0
235	20240319	155500	1099337525	3000	3000	3000	3000	0
236	20240319	155400	1099337525	3000	3000	3000	3000	0
237	20240319	155300	1099337525	3000	3000	3000	3000	0
238	20240319	155200	1099337525	3000	3000	3000	3000	0
239	20240319	155100	1099337525	3000	3000	3000	3000	0
240	20240319	155000	1099337525	3000	3000	3000	3000	0
241	20240319	154900	1099337525	3000	3000	3000	3000	0
242	20240319	154800	1099337525	3000	3000	3000	3000	2379
243	20240319	154700	1099337525	3000	3000	3000	3000	0
244	20240319	154600	1099337525	3000	3000	3000	3000	0
245	20240319	154500	1099337525	3000	3000	3000	3000	0
246	20240319	154400	1099337525	3000	3000	3000	3000	0
247	20240319	154300	1099337525	3000	3000	3000	3000	0
248	20240319	154200	1099337525	3000	3000	3000	3000	0
249	20240319	154100	1099337525	3000	3000	3000	3000	0
250	20240319	154000	1099337525	3000	3000	3000	3000	0
251	20240319	153900	1099337525	3000	3000	3000	3000	0
252	20240319	153800	1099337525	3000	3000	3000	3000	0
253	20240319	153700	1099337525	3000	3000	3000	3000	0
254	20240319	153600	1099337525	3000	3000	3000	3000	0
255	20240319	153500	1099337525	3000	3000	3000	3000	0
256	20240319	153400	1099337525	3000	3000	3000	3000	0
257	20240319	153300	1099337525	3000	3000	3000	3000	0
258	20240319	153200	1099337525	3000	3000	3000	3000	0
259	20240319	153100	1099337525	3000	3000	3000	3000	0
260	20240319	153000	1099337525	3000	3000	3000	3000	2379
261	20240319	152900	1092200525	3000	3000	3000	3000	0
262	20240319	152800	1092200525	3000	3000	3000	3000	0
263	20240319	152700	1092200525	3000	3000	3000	3000	0
264	20240319	152600	1092200525	3000	3000	3000	3000	0
265	20240319	152500	1092200525	3000	3000	3000	3000	0
266	20240319	152400	1092200525	3000	3000	3000	3000	0
267	20240319	152300	1092200525	3000	3000	3000	3000	0
268	20240319	152200	1092200525	3000	3000	3000	3000	0
269	20240319	152100	1092200525	3000	3000	3000	3000	0
270	20240319	152000	1092200525	3000	3000	3000	3000	0
271	20240319	151900	1092200525	3000	3000	3000	2990	3206
272	20240319	151800	1082613815	2990	2995	3000	2990	1840
273	20240319	151700	1077103220	3000	2995	3000	2995	317
274	20240319	151600	1076153285	2995	2995	2995	2995	1067
275	20240319	151500	1072957620	3000	3000	3000	3000	22
276	20240319	151400	1072891620	3000	3005	3005	3000	208
277	20240319	151300	1072267580	3005	3005	3005	3005	2
278	20240319	151200	1072261570	2995	2995	2995	2995	1000
279	20240319	151100	1069266570	2995	3000	3000	2995	2110
280	20240319	151000	1062940965	3005	3005	3005	3005	30
281	20240319	150900	1062850815	3005	3005	3005	3005	301
282	20240319	150800	1061946310	3000	3005	3005	3000	333
283	20240319	150700	1060947305	3005	3005	3005	3005	1230
284	20240319	150600	1057251155	3000	3000	3005	3000	2951
285	20240319	150500	1048398045	3005	3000	3005	3000	604
286	20240319	150400	1046585895	3000	3000	3000	3000	10
287	20240319	150300	1046555895	2995	3000	3000	2995	3431
288	20240319	150200	1036263580	3000	3000	3000	3000	307
289	20240319	150100	1035342580	3000	3005	3005	3000	106
290	20240319	150000	1035024055	3005	3005	3005	3005	232
291	20240319	145900	1034326895	3005	3005	3005	2995	121
292	20240319	145800	1033964290	2990	2990	2990	2990	0
293	20240319	145700	1033964290	2990	2990	2990	2990	0
294	20240319	145600	1033964290	2990	2990	2990	2990	504
295	20240319	145500	1032457330	2990	2990	2990	2990	1
296	20240319	145400	1032454340	2990	2990	2990	2990	10
297	20240319	145300	1032424440	2990	3000	3000	2990	500
298	20240319	145200	1030926445	3010	3000	3010	3000	2500
299	20240319	145100	1023420870	2995	2995	2995	2995	729
300	20240319	145000	1021237515	2995	2995	2995	2995	0
301	20240319	144900	1021237515	2995	2995	2995	2995	800
302	20240319	144800	1018841515	2995	2995	2995	2995	233
303	20240319	144700	1018143680	2995	2990	2995	2990	5888
304	20240319	144600	1000538485	2990	2990	2990	2990	204
305	20240319	144500	999928525	2985	2990	2990	2985	16
306	20240319	144400	999880710	2985	2985	2985	2985	0
307	20240319	144300	999880710	2985	2990	2990	2985	12
308	20240319	144200	999844880	2985	2990	2990	2985	11
309	20240319	144100	999812005	2990	2990	2990	2990	111
310	20240319	144000	999480115	2990	2985	2990	2985	310
311	20240319	143900	998554715	2985	2990	2990	2985	136
312	20240319	143800	998148750	2990	2990	2990	2990	14
313	20240319	143700	998106890	2990	2990	2990	2990	0
314	20240319	143600	998106890	2990	2990	2990	2990	3
315	20240319	143500	998097920	2985	2985	2985	2985	7
316	20240319	143400	998077025	2990	2990	2990	2990	100
317	20240319	143300	997778025	2990	2990	2990	2990	171
318	20240319	143200	997266735	2985	2990	2990	2985	93
319	20240319	143100	996989115	2985	2985	2985	2985	989
320	20240319	143000	994036950	2985	2980	2985	2980	418
321	20240319	142900	992790220	2985	2985	2985	2985	42
322	20240319	142800	992664850	2985	2985	2985	2985	1
323	20240319	142700	992661865	2985	2985	2985	2985	157
324	20240319	142600	992193220	2980	2985	2985	2980	787
325	20240319	142500	989847950	2985	2985	2985	2985	0
326	20240319	142400	989847950	2985	2985	2985	2985	0
327	20240319	142300	989847950	2985	2985	2985	2985	130
328	20240319	142200	989459900	2985	2985	2985	2985	25
329	20240319	142100	989385275	2985	2985	2985	2985	20
330	20240319	142000	989325575	2985	2985	2985	2985	20
331	20240319	141900	989265875	2985	2985	2985	2985	100
332	20240319	141800	988967375	2985	2990	2990	2985	1028
333	20240319	141700	985897770	2990	2990	2990	2990	317
334	20240319	141600	984949940	2990	2990	2990	2990	317
335	20240319	141500	984002110	2990	2990	2990	2990	0
336	20240319	141400	984002110	2990	2990	2990	2990	1
337	20240319	141300	983999120	2985	2985	2985	2985	106
338	20240319	141200	983682710	2985	2985	2985	2985	418
339	20240319	141100	982434980	2985	2980	2985	2980	830
340	20240319	141000	979961570	2985	2985	2985	2985	99
341	20240319	140900	979666055	2990	2990	2990	2990	0
342	20240319	140800	979666055	2990	2995	2995	2990	975
343	20240319	140700	976750180	2995	2995	2995	2995	9
344	20240319	140600	976723225	3000	3000	3000	3000	138
345	20240319	140500	976309225	3000	3000	3000	2990	63
346	20240319	140400	976120725	3000	2995	3000	2990	534
347	20240319	140300	974521940	2995	2995	2995	2995	40
348	20240319	140200	974402140	2995	2995	2995	2995	0
349	20240319	140100	974402140	2995	2995	2995	2995	1140
350	20240319	140000	970987840	2995	2995	2995	2995	104
351	20240319	135900	970676360	2995	2990	2995	2990	1121
352	20240319	135800	967324565	2990	2980	2990	2980	4691
353	20240319	135700	953323770	2980	2985	2985	2980	3426
354	20240319	135600	943113625	2980	2985	2985	2980	1210
355	20240319	135500	939504275	2985	2985	2985	2980	810
356	20240319	135400	937089425	2985	2985	2985	2985	232
357	20240319	135300	936396905	2985	2985	2985	2985	26
358	20240319	135200	936319295	2985	2985	2985	2985	1723
359	20240319	135100	931176140	2985	2985	2985	2985	1
360	20240319	135000	931173155	2980	2985	2985	2980	135
361	20240319	134900	930770790	2980	2985	2985	2980	1605
362	20240319	134800	925982365	2985	2985	2985	2985	111
363	20240319	134700	925651030	2985	2980	2985	2980	376
364	20240319	134600	924528920	2980	2980	2980	2980	0
365	20240319	134500	924528920	2980	2980	2980	2980	0
366	20240319	134400	924528920	2980	2980	2980	2980	0
367	20240319	134300	924528920	2980	2980	2980	2975	2606
368	20240319	134200	916773595	2980	2980	2980	2980	38
369	20240319	134100	916660355	2980	2980	2980	2975	561
370	20240319	134000	914991325	2980	2980	2980	2980	50
371	20240319	133900	914842325	2980	2980	2980	2980	202
372	20240319	133800	914240365	2980	2980	2980	2980	0
373	20240319	133700	914240365	2980	2985	2985	2980	1443
374	20240319	133600	909940045	2985	2985	2985	2985	0
375	20240319	133500	909940045	2985	2985	2985	2985	5
376	20240319	133400	909925120	2980	2980	2980	2980	307
377	20240319	133300	909010260	2980	2980	2980	2980	103
378	20240319	133200	908703320	2980	2980	2980	2980	4
379	20240319	133100	908691400	2980	2980	2980	2980	400
380	20240319	133000	907499400	2985	2985	2985	2985	20
381	20240319	132900	907439700	2980	2980	2980	2980	395
382	20240319	132800	906262600	2980	2980	2980	2980	100
383	20240319	132700	905964600	2985	2985	2985	2980	1552
384	20240319	132600	901333390	2985	2985	2985	2975	558
385	20240319	132500	899668860	2985	2985	2985	2985	0
386	20240319	132400	899668860	2985	2985	2985	2985	1
387	20240319	132300	899665875	2975	2975	2975	2975	200
388	20240319	132200	899070875	2980	2980	2985	2980	535
389	20240319	132100	897476405	2980	2980	2980	2980	10
390	20240319	132000	897446605	2975	2975	2975	2975	0
391	20240319	131900	897446605	2975	2975	2975	2975	0
392	20240319	131800	897446605	2975	2980	2980	2975	1084
393	20240319	131700	894218375	2975	2975	2975	2975	0
394	20240319	131600	894218375	2975	2975	2975	2975	10
395	20240319	131500	894188625	2975	2985	2985	2975	160
396	20240319	131400	893711525	2985	2980	2985	2975	3534
397	20240319	131300	883180260	2980	2980	2980	2980	1469
398	20240319	131200	878802640	2975	2975	2975	2975	50
399	20240319	131100	878653890	2975	2975	2975	2975	58
400	20240319	131000	878481340	2975	2975	2975	2975	973
401	20240319	130900	875586665	2975	2975	2980	2975	389
402	20240319	130800	874428890	2975	2975	2975	2975	300
403	20240319	130700	873536390	2975	2975	2975	2975	101
404	20240319	130600	873235915	2975	2980	2980	2975	1334
405	20240319	130500	869262265	2980	2980	2980	2980	100
406	20240319	130400	868964265	2975	2975	2975	2975	2
407	20240319	130300	868958315	2975	2975	2975	2975	1
408	20240319	130200	868955340	2975	2975	2975	2975	239
409	20240319	130100	868244315	2975	2975	2975	2975	400
410	20240319	130000	867054315	2975	2975	2975	2975	1846
411	20240319	125900	861562465	2975	2980	2980	2975	610
412	20240319	125800	859747005	2980	2980	2980	2980	241
413	20240319	125700	859028825	2980	2980	2980	2975	495
414	20240319	125600	857555725	2980	2980	2980	2980	50
415	20240319	125500	857406725	2980	2975	2980	2975	301
416	20240319	125400	856511245	2975	2975	2975	2975	3129
417	20240319	125300	847202470	2975	2975	2975	2975	2003
418	20240319	125200	841243545	2975	2975	2975	2975	1394
419	20240319	125100	837096395	2975	2975	2975	2975	65
420	20240319	125000	836903020	2975	2975	2975	2975	200
421	20240319	124900	836308020	2975	2975	2975	2975	3
422	20240319	124800	836299095	2975	2975	2975	2975	0
423	20240319	124700	836299095	2975	2975	2975	2975	1572
424	20240319	124600	831622395	2975	2975	2975	2975	1
425	20240319	124500	831619420	2975	2975	2975	2975	40
426	20240319	124400	831500420	2975	2975	2975	2975	340
427	20240319	124300	830488920	2975	2975	2975	2975	85
428	20240319	124200	830236045	2970	2970	2970	2970	20
429	20240319	124100	830176645	2970	2970	2970	2970	0
430	20240319	124000	830176645	2970	2975	2975	2970	851
431	20240319	123900	827647420	2970	2975	2975	2970	139
432	20240319	123800	827234175	2975	2975	2975	2975	101
433	20240319	123700	826933700	2975	2975	2975	2975	152
434	20240319	123600	826481500	2970	2970	2975	2970	1001
435	20240319	123500	823505720	2975	2975	2975	2975	163
436	20240319	123400	823020795	2975	2975	2975	2975	11
437	20240319	123300	822988070	2975	2975	2975	2975	2
438	20240319	123200	822982120	2975	2975	2975	2975	100
439	20240319	123100	822684620	2975	2975	2975	2975	0
440	20240319	123000	822684620	2975	2975	2975	2975	1675
441	20240319	122900	817701495	2975	2975	2975	2975	431
442	20240319	122800	816419270	2975	2980	2980	2975	617
443	20240319	122700	814581645	2980	2980	2985	2980	1260
444	20240319	122600	810826660	2980	2980	2980	2980	210
445	20240319	122500	810200860	2985	2980	2985	2980	178
446	20240319	122400	809670030	2975	2975	2975	2975	100
447	20240319	122300	809372530	2975	2975	2975	2975	409
448	20240319	122200	808155755	2980	2980	2980	2980	2688
449	20240319	122100	800145515	2980	2980	2980	2980	200
450	20240319	122000	799549515	2980	2980	2980	2980	450
451	20240319	121900	798208515	2980	2980	2980	2980	363
452	20240319	121800	797126775	2980	2980	2980	2980	201
453	20240319	121700	796527795	2980	2975	2990	2975	2068
454	20240319	121600	790370205	2980	2980	2985	2980	992
455	20240319	121500	787414040	2990	2980	2990	2980	1324
456	20240319	121400	783468510	2975	2975	2975	2975	900
457	20240319	121300	780791010	2975	2970	2975	2970	4333
458	20240319	121200	767914525	2970	2970	2970	2970	2234
459	20240319	121100	761279545	2965	2965	2965	2965	137
460	20240319	121000	760873340	2965	2965	2965	2965	867
461	20240319	120900	758302685	2965	2965	2965	2960	4466
462	20240319	120800	745062820	2965	2965	2965	2965	1908
463	20240319	120700	739405600	2965	2965	2965	2965	6
464	20240319	120600	739387810	2965	2965	2965	2960	1216
465	20240319	120500	735787720	2960	2960	2960	2960	5718
466	20240319	120400	718862440	2960	2965	2965	2960	1064
467	20240319	120300	715712680	2965	2965	2965	2960	8965
468	20240319	120200	689149460	2970	2970	2970	2970	101
469	20240319	120100	688849490	2970	2970	2970	2970	1343
470	20240319	120000	684860780	2970	2970	2970	2970	412
471	20240319	115900	683637140	2970	2970	2970	2970	0
472	20240319	115800	683637140	2970	2970	2970	2970	0
473	20240319	115700	683637140	2970	2970	2970	2970	17
474	20240319	115600	683586650	2970	2970	2970	2970	1727
475	20240319	115500	678457460	2970	2970	2970	2965	716
476	20240319	115400	676334450	2965	2965	2965	2965	165
477	20240319	115300	675845225	2965	2965	2965	2965	2000
478	20240319	115200	669915225	2965	2965	2965	2965	20
479	20240319	115100	669855925	2970	2970	2970	2970	0
480	20240319	115000	669855925	2970	2970	2970	2965	1293
481	20240319	114900	666020280	2970	2970	2970	2970	4333
482	20240319	114800	653151270	2970	2970	2970	2970	386
483	20240319	114700	652004850	2970	2975	2975	2970	799
484	20240319	114600	649631710	2975	2975	2975	2975	2
485	20240319	114500	649625760	2970	2970	2970	2970	205
486	20240319	114400	649016910	2975	2975	2975	2975	101
487	20240319	114300	648716435	2975	2970	2975	2970	124
488	20240319	114200	648347990	2970	2975	2975	2970	121
489	20240319	114100	647988120	2975	2975	2975	2975	1
490	20240319	114000	647985145	2975	2975	2975	2975	30
491	20240319	113900	647895895	2970	2975	2975	2970	763
492	20240319	113800	645629735	2970	2970	2970	2970	110
493	20240319	113700	645303035	2970	2970	2970	2970	0
494	20240319	113600	645303035	2970	2970	2975	2970	31
495	20240319	113500	645210915	2975	2970	2975	2970	330
496	20240319	113400	644230410	2970	2975	2975	2970	205
497	20240319	113300	643621535	2975	2975	2975	2970	56
498	20240319	113200	643454970	2970	2975	2975	2970	755
499	20240319	113100	641212545	2975	2975	2975	2975	5
500	20240319	113000	641197670	2970	2970	2970	2970	81
501	20240319	112900	640957100	2975	2975	2975	2975	0
502	20240319	112800	640957100	2975	2975	2975	2975	49
503	20240319	112700	640811325	2975	2975	2975	2975	105
504	20240319	112600	640498950	2980	2980	2980	2980	45
505	20240319	112500	640364850	2975	2980	2980	2975	15
506	20240319	112400	640320200	2980	2980	2980	2980	100
507	20240319	112300	640022200	2980	2970	2980	2970	120
508	20240319	112200	639664800	2980	2980	2980	2980	170
509	20240319	112100	639158200	2980	2980	2980	2980	50
510	20240319	112000	639009200	2970	2970	2970	2970	15
511	20240319	111900	638964650	2970	2970	2970	2970	0
512	20240319	111800	638964650	2970	2970	2970	2970	3
513	20240319	111700	638955740	2970	2970	2970	2970	110
514	20240319	111600	638629040	2970	2975	2975	2970	1732
515	20240319	111500	633484880	2975	2980	2980	2975	33
516	20240319	111400	633386655	2980	2980	2990	2980	102
517	20240319	111300	633082595	2980	2975	2980	2975	2098
518	20240319	111200	626840405	2970	2970	2970	2970	530
519	20240319	111100	625266305	2970	2970	2970	2970	0
520	20240319	111000	625266305	2970	2970	2970	2970	500
521	20240319	110900	623781305	2970	2970	2970	2970	1000
522	20240319	110800	620811305	2975	2970	2975	2970	103
523	20240319	110700	620505380	2975	2975	2975	2975	500
524	20240319	110600	619017880	2970	2970	2970	2970	0
525	20240319	110500	619017880	2970	2970	2970	2970	536
526	20240319	110400	617425960	2975	2975	2975	2975	0
527	20240319	110300	617425960	2975	2970	2975	2970	574
528	20240319	110200	615720810	2975	2975	2975	2975	0
529	20240319	110100	615720810	2975	2975	2975	2975	1
530	20240319	110000	615717835	2970	2970	2975	2970	785
531	20240319	105900	613383885	2970	2970	2970	2970	100
532	20240319	105800	613086885	2970	2975	2975	2970	918
533	20240319	105700	610356490	2970	2970	2970	2970	747
534	20240319	105600	608137900	2970	2970	2970	2970	138
535	20240319	105500	607728040	2970	2970	2970	2965	691
536	20240319	105400	605676210	2975	2975	2975	2975	12
537	20240319	105300	605640510	2975	2975	2975	2975	307
538	20240319	105200	604727185	2975	2975	2975	2970	1111
539	20240319	105100	601426960	2965	2975	2975	2965	111
540	20240319	105000	601097655	2965	2965	2965	2965	10
541	20240319	104900	601068005	2960	2980	2980	2960	14000
542	20240319	104800	559548020	2990	2975	2990	2975	3850
543	20240319	104700	548074960	2975	2975	2975	2975	200
544	20240319	104600	547479960	2975	2975	2975	2975	50
545	20240319	104500	547331210	2980	2980	2980	2980	540
546	20240319	104400	545722010	2980	2980	2980	2980	80
547	20240319	104300	545483610	2980	2980	2980	2980	111
548	20240319	104200	545152830	2970	2975	2975	2970	854
549	20240319	104100	542612430	2975	2975	2975	2975	17
550	20240319	104000	542561855	2970	2970	2970	2970	455
551	20240319	103900	541210505	2965	2970	2970	2965	3095
552	20240319	103800	532031050	2975	2970	2975	2970	77
553	20240319	103700	531802310	2965	2965	2965	2965	200
554	20240319	103600	531209310	2965	2970	2975	2965	7002
555	20240319	103500	510442000	2970	2975	2975	2970	320
556	20240319	103400	509491595	2975	2970	2975	2970	227
557	20240319	103300	508817400	2970	2970	2970	2970	3584
558	20240319	103200	498172920	2975	2975	2975	2970	7768
559	20240319	103100	475082990	2975	2975	2975	2975	6125
560	20240319	103000	456861115	2975	2980	2980	2975	751
561	20240319	102900	454626450	2980	2980	2980	2980	112
562	20240319	102800	454292690	2980	2980	2980	2980	12
563	20240319	102700	454256930	2980	2975	2980	2975	186
564	20240319	102600	453703025	2980	2980	2980	2980	35
565	20240319	102500	453598725	2980	2980	2980	2975	618
566	20240319	102400	451759640	2980	2985	2985	2980	94
567	20240319	102300	451479220	2980	2980	2985	2980	3015
568	20240319	102200	442494495	2980	2985	2985	2980	1013
569	20240319	102100	439475705	2985	2990	2990	2985	1621
570	20240319	102000	434637005	2990	2990	2990	2985	1158
571	20240319	101900	431178585	2990	2990	2990	2990	279
572	20240319	101800	430344375	2990	2990	2990	2990	200
573	20240319	101700	429746375	2990	2985	2990	2985	2746
574	20240319	101600	421549515	2985	2985	2985	2985	498
575	20240319	101500	420062985	2985	2985	2985	2985	1067
576	20240319	101400	416877990	2980	2985	2985	2980	61
577	20240319	101300	416696055	2985	2980	2985	2980	777
578	20240319	101200	414380545	2980	2985	2985	2980	831
579	20240319	101100	411903665	2985	2985	2985	2985	845
580	20240319	101000	409381340	2985	2985	2985	2985	39
581	20240319	100900	409264925	2980	2980	2980	2980	10
582	20240319	100800	409235125	2980	2980	2980	2980	434
583	20240319	100700	407941805	2980	2980	2980	2980	337
584	20240319	100600	406937545	2980	2985	2985	2980	626
585	20240319	100500	405071765	2985	2985	2985	2985	122
586	20240319	100400	404707595	2985	2980	2985	2980	32
587	20240319	100300	404612175	2985	2985	2985	2985	27
588	20240319	100200	404531580	2985	2985	2985	2985	32
589	20240319	100100	404436060	2980	2985	2985	2980	412
590	20240319	100000	403207870	2985	2980	2985	2980	136
591	20240319	095900	402802480	2985	2980	2985	2980	160
592	20240319	095800	402325405	2980	2985	2985	2980	231
593	20240319	095700	401637020	2980	2980	2985	2975	2518
594	20240319	095600	394145875	2975	2980	2980	2975	143
595	20240319	095500	393720245	2980	2975	2980	2975	336
596	20240319	095400	392719960	2975	2980	2980	2975	1381
597	20240319	095300	388608795	2980	2985	2985	2980	4537
598	20240319	095200	375088330	2985	2980	2985	2980	302
599	20240319	095100	374186870	2980	2985	2990	2980	1142
600	20240319	095000	370777835	2990	2985	2990	2985	1179
601	20240319	094900	367258505	2985	2980	2985	2980	638
602	20240319	094800	365354205	2980	2985	2985	2980	694
603	20240319	094700	363285365	2985	2985	2985	2985	26
604	20240319	094600	363207755	2990	2990	2990	2980	577
605	20240319	094500	361485505	2995	2990	2995	2990	148
606	20240319	094400	361042505	2980	2980	2990	2980	1012
607	20240319	094300	358026725	2980	2990	2990	2980	1410
608	20240319	094200	353823925	2990	2995	3000	2980	4380
609	20240319	094100	340763710	3000	3000	3000	2995	85
610	20240319	094000	340508800	3000	2990	3000	2990	102
611	20240319	093900	340203745	2990	2990	2990	2975	334
612	20240319	093800	339206895	2985	2985	2990	2975	9305
613	20240319	093700	311451885	2985	2985	2985	2975	281
614	20240319	093600	310615100	2985	2980	2985	2975	622
615	20240319	093500	308763530	2975	2980	2980	2975	783
616	20240319	093400	306430650	2985	2985	2985	2980	8587
617	20240319	093300	280817375	2985	2980	2985	2980	4938
618	20240319	093200	266099775	2980	2980	2985	2975	4431
619	20240319	093100	252905395	2980	2980	2980	2980	444
620	20240319	093000	251582275	2980	2980	2980	2980	1164
621	20240319	092900	248113555	2980	2980	2980	2980	437
622	20240319	092800	246811295	2980	2975	2980	2975	4648
623	20240319	092700	232971365	2980	2980	2980	2975	1128
624	20240319	092600	229615220	2975	2980	2980	2975	9356
625	20240319	092500	201734415	2985	2985	2985	2985	510
626	20240319	092400	200212065	2985	2990	2990	2980	3532
627	20240319	092300	189665480	2990	2990	2990	2985	810
628	20240319	092200	187244580	2990	2990	2990	2985	391
629	20240319	092100	186075550	2990	2990	2990	2985	8133
630	20240319	092000	161771850	2990	2995	2995	2990	4907
631	20240319	091900	147077840	2995	3005	3005	2995	3286
632	20240319	091800	137219655	3005	3000	3005	3000	1368
633	20240319	091700	133114755	3000	3010	3010	3000	4118
634	20240319	091600	120752930	3015	3010	3020	3010	1437
635	20240319	091500	116427430	3010	3020	3020	3010	65
636	20240319	091400	116231480	3020	3010	3020	3010	136
637	20240319	091300	115820780	3010	3010	3015	3010	964
638	20240319	091200	112919135	3010	3020	3020	3005	3254
639	20240319	091100	103130615	3020	3015	3020	3015	83
640	20240319	091000	102880265	3015	3005	3015	3005	1358
641	20240319	090900	98792955	3005	3010	3010	2995	519
642	20240319	090800	97232920	3005	2995	3005	2995	1684
643	20240319	090700	92185900	2995	2995	2995	2995	2960
644	20240319	090600	83320700	2995	2990	2995	2990	2398
645	20240319	090500	76139690	2990	3000	3000	2990	352
646	20240319	090400	75086070	3000	2990	3005	2985	634
647	20240319	090300	73185680	2995	2980	2995	2980	6669
648	20240319	090200	53277825	2985	3015	3015	2980	6854
649	20240319	090100	32757520	3015	3015	3035	3000	2043
650	20240319	090000	26615165	3015	3035	3035	3015	8779