KissMeData/347000/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	211000	359802765	2975	2975	2975	2975	363
3	20240322	210900	359802765	2975	2975	2975	2975	0
4	20240322	210800	359802765	2975	2975	2975	2975	0
5	20240322	210700	359802765	2975	2975	2975	2975	0
6	20240322	210600	359802765	2975	2975	2975	2975	0
7	20240322	210500	359802765	2975	2975	2975	2975	0
8	20240322	210400	359802765	2975	2975	2975	2975	0
9	20240322	210300	359802765	2975	2975	2975	2975	0
10	20240322	210200	359802765	2975	2975	2975	2975	0
11	20240322	210100	359802765	2975	2975	2975	2975	0
12	20240322	210000	359802765	2975	2975	2975	2975	0
13	20240322	205900	359802765	2975	2975	2975	2975	0
14	20240322	205800	359802765	2975	2975	2975	2975	0
15	20240322	205700	359802765	2975	2975	2975	2975	0
16	20240322	205600	359802765	2975	2975	2975	2975	0
17	20240322	205500	359802765	2975	2975	2975	2975	0
18	20240322	205400	359802765	2975	2975	2975	2975	0
19	20240322	205300	359802765	2975	2975	2975	2975	0
20	20240322	205200	359802765	2975	2975	2975	2975	0
21	20240322	205100	359802765	2975	2975	2975	2975	0
22	20240322	205000	359802765	2975	2975	2975	2975	0
23	20240322	204900	359802765	2975	2975	2975	2975	0
24	20240322	204800	359802765	2975	2975	2975	2975	0
25	20240322	204700	359802765	2975	2975	2975	2975	0
26	20240322	204600	359802765	2975	2975	2975	2975	0
27	20240322	204500	359802765	2975	2975	2975	2975	0
28	20240322	204400	359802765	2975	2975	2975	2975	0
29	20240322	204300	359802765	2975	2975	2975	2975	0
30	20240322	204200	359802765	2975	2975	2975	2975	0
31	20240322	204100	359802765	2975	2975	2975	2975	0
32	20240322	204000	359802765	2975	2975	2975	2975	363
33	20240322	203900	359802765	2975	2975	2975	2975	0
34	20240322	203800	359802765	2975	2975	2975	2975	0
35	20240322	203700	359802765	2975	2975	2975	2975	0
36	20240322	203600	359802765	2975	2975	2975	2975	0
37	20240322	203500	359802765	2975	2975	2975	2975	0
38	20240322	203400	359802765	2975	2975	2975	2975	0
39	20240322	203300	359802765	2975	2975	2975	2975	0
40	20240322	203200	359802765	2975	2975	2975	2975	0
41	20240322	203100	359802765	2975	2975	2975	2975	0
42	20240322	203000	359802765	2975	2975	2975	2975	0
43	20240322	202900	359802765	2975	2975	2975	2975	0
44	20240322	202800	359802765	2975	2975	2975	2975	0
45	20240322	202700	359802765	2975	2975	2975	2975	0
46	20240322	202600	359802765	2975	2975	2975	2975	0
47	20240322	202500	359802765	2975	2975	2975	2975	0
48	20240322	202400	359802765	2975	2975	2975	2975	0
49	20240322	202300	359802765	2975	2975	2975	2975	0
50	20240322	202200	359802765	2975	2975	2975	2975	0
51	20240322	202100	359802765	2975	2975	2975	2975	0
52	20240322	202000	359802765	2975	2975	2975	2975	0
53	20240322	201900	359802765	2975	2975	2975	2975	0
54	20240322	201800	359802765	2975	2975	2975	2975	0
55	20240322	201700	359802765	2975	2975	2975	2975	0
56	20240322	201600	359802765	2975	2975	2975	2975	0
57	20240322	201500	359802765	2975	2975	2975	2975	0
58	20240322	201400	359802765	2975	2975	2975	2975	0
59	20240322	201300	359802765	2975	2975	2975	2975	0
60	20240322	201200	359802765	2975	2975	2975	2975	0
61	20240322	201100	359802765	2975	2975	2975	2975	0
62	20240322	201000	359802765	2975	2975	2975	2975	363
63	20240322	200900	359802765	2975	2975	2975	2975	0
64	20240322	200800	359802765	2975	2975	2975	2975	0
65	20240322	200700	359802765	2975	2975	2975	2975	0
66	20240322	200600	359802765	2975	2975	2975	2975	0
67	20240322	200500	359802765	2975	2975	2975	2975	0
68	20240322	200400	359802765	2975	2975	2975	2975	0
69	20240322	200300	359802765	2975	2975	2975	2975	0
70	20240322	200200	359802765	2975	2975	2975	2975	0
71	20240322	200100	359802765	2975	2975	2975	2975	0
72	20240322	200000	359802765	2975	2975	2975	2975	0
73	20240322	195900	359802765	2975	2975	2975	2975	0
74	20240322	195800	359802765	2975	2975	2975	2975	0
75	20240322	195700	359802765	2975	2975	2975	2975	0
76	20240322	195600	359802765	2975	2975	2975	2975	0
77	20240322	195500	359802765	2975	2975	2975	2975	0
78	20240322	195400	359802765	2975	2975	2975	2975	0
79	20240322	195300	359802765	2975	2975	2975	2975	0
80	20240322	195200	359802765	2975	2975	2975	2975	0
81	20240322	195100	359802765	2975	2975	2975	2975	0
82	20240322	195000	359802765	2975	2975	2975	2975	0
83	20240322	194900	359802765	2975	2975	2975	2975	0
84	20240322	194800	359802765	2975	2975	2975	2975	0
85	20240322	194700	359802765	2975	2975	2975	2975	0
86	20240322	194600	359802765	2975	2975	2975	2975	0
87	20240322	194500	359802765	2975	2975	2975	2975	0
88	20240322	194400	359802765	2975	2975	2975	2975	0
89	20240322	194300	359802765	2975	2975	2975	2975	0
90	20240322	194200	359802765	2975	2975	2975	2975	0
91	20240322	194100	359802765	2975	2975	2975	2975	0
92	20240322	194000	359802765	2975	2975	2975	2975	363
93	20240322	193900	359802765	2975	2975	2975	2975	0
94	20240322	193800	359802765	2975	2975	2975	2975	0
95	20240322	193700	359802765	2975	2975	2975	2975	0
96	20240322	193600	359802765	2975	2975	2975	2975	0
97	20240322	193500	359802765	2975	2975	2975	2975	0
98	20240322	193400	359802765	2975	2975	2975	2975	0
99	20240322	193300	359802765	2975	2975	2975	2975	0
100	20240322	193200	359802765	2975	2975	2975	2975	0
101	20240322	193100	359802765	2975	2975	2975	2975	0
102	20240322	193000	359802765	2975	2975	2975	2975	0
103	20240322	192900	359802765	2975	2975	2975	2975	0
104	20240322	192800	359802765	2975	2975	2975	2975	0
105	20240322	192700	359802765	2975	2975	2975	2975	0
106	20240322	192600	359802765	2975	2975	2975	2975	0
107	20240322	192500	359802765	2975	2975	2975	2975	0
108	20240322	192400	359802765	2975	2975	2975	2975	0
109	20240322	192300	359802765	2975	2975	2975	2975	0
110	20240322	192200	359802765	2975	2975	2975	2975	0
111	20240322	192100	359802765	2975	2975	2975	2975	0
112	20240322	192000	359802765	2975	2975	2975	2975	0
113	20240322	191900	359802765	2975	2975	2975	2975	0
114	20240322	191800	359802765	2975	2975	2975	2975	0
115	20240322	191700	359802765	2975	2975	2975	2975	0
116	20240322	191600	359802765	2975	2975	2975	2975	0
117	20240322	191500	359802765	2975	2975	2975	2975	0
118	20240322	191400	359802765	2975	2975	2975	2975	0
119	20240322	191300	359802765	2975	2975	2975	2975	0
120	20240322	191200	359802765	2975	2975	2975	2975	0
121	20240322	191100	359802765	2975	2975	2975	2975	0
122	20240322	191000	359802765	2975	2975	2975	2975	363
123	20240322	190900	359802765	2975	2975	2975	2975	0
124	20240322	190800	359802765	2975	2975	2975	2975	0
125	20240322	190700	359802765	2975	2975	2975	2975	0
126	20240322	190600	359802765	2975	2975	2975	2975	0
127	20240322	190500	359802765	2975	2975	2975	2975	0
128	20240322	190400	359802765	2975	2975	2975	2975	0
129	20240322	190300	359802765	2975	2975	2975	2975	0
130	20240322	190200	359802765	2975	2975	2975	2975	0
131	20240322	190100	359802765	2975	2975	2975	2975	0
132	20240322	190000	359802765	2975	2975	2975	2975	0
133	20240322	185900	359802765	2975	2975	2975	2975	0
134	20240322	185800	359802765	2975	2975	2975	2975	0
135	20240322	185700	359802765	2975	2975	2975	2975	0
136	20240322	185600	359802765	2975	2975	2975	2975	0
137	20240322	185500	359802765	2975	2975	2975	2975	0
138	20240322	185400	359802765	2975	2975	2975	2975	0
139	20240322	185300	359802765	2975	2975	2975	2975	0
140	20240322	185200	359802765	2975	2975	2975	2975	0
141	20240322	185100	359802765	2975	2975	2975	2975	0
142	20240322	185000	359802765	2975	2975	2975	2975	0
143	20240322	184900	359802765	2975	2975	2975	2975	0
144	20240322	184800	359802765	2975	2975	2975	2975	0
145	20240322	184700	359802765	2975	2975	2975	2975	0
146	20240322	184600	359802765	2975	2975	2975	2975	0
147	20240322	184500	359802765	2975	2975	2975	2975	0
148	20240322	184400	359802765	2975	2975	2975	2975	0
149	20240322	184300	359802765	2975	2975	2975	2975	0
150	20240322	184200	359802765	2975	2975	2975	2975	0
151	20240322	184100	359802765	2975	2975	2975	2975	0
152	20240322	184000	359802765	2975	2975	2975	2975	363
153	20240322	183900	359802765	2975	2975	2975	2975	0
154	20240322	183800	359802765	2975	2975	2975	2975	0
155	20240322	183700	359802765	2975	2975	2975	2975	0
156	20240322	183600	359802765	2975	2975	2975	2975	0
157	20240322	183500	359802765	2975	2975	2975	2975	0
158	20240322	183400	359802765	2975	2975	2975	2975	0
159	20240322	183300	359802765	2975	2975	2975	2975	0
160	20240322	183200	359802765	2975	2975	2975	2975	0
161	20240322	183100	359802765	2975	2975	2975	2975	0
162	20240322	183000	359802765	2975	2975	2975	2975	0
163	20240322	182900	359802765	2975	2975	2975	2975	0
164	20240322	182800	359802765	2975	2975	2975	2975	0
165	20240322	182700	359802765	2975	2975	2975	2975	0
166	20240322	182600	359802765	2975	2975	2975	2975	0
167	20240322	182500	359802765	2975	2975	2975	2975	0
168	20240322	182400	359802765	2975	2975	2975	2975	0
169	20240322	182300	359802765	2975	2975	2975	2975	0
170	20240322	182200	359802765	2975	2975	2975	2975	0
171	20240322	182100	359802765	2975	2975	2975	2975	0
172	20240322	182000	359802765	2975	2975	2975	2975	0
173	20240322	181900	359802765	2975	2975	2975	2975	0
174	20240322	181800	359802765	2975	2975	2975	2975	0
175	20240322	181700	359802765	2975	2975	2975	2975	0
176	20240322	181600	359802765	2975	2975	2975	2975	0
177	20240322	181500	359802765	2975	2975	2975	2975	0
178	20240322	181400	359802765	2975	2975	2975	2975	0
179	20240322	181300	359802765	2975	2975	2975	2975	0
180	20240322	181200	359802765	2975	2975	2975	2975	0
181	20240322	181100	359802765	2975	2975	2975	2975	0
182	20240322	181000	359802765	2975	2975	2975	2975	363
183	20240322	180900	359802765	2975	2975	2975	2975	0
184	20240322	180800	359802765	2975	2975	2975	2975	0
185	20240322	180700	359802765	2975	2975	2975	2975	0
186	20240322	180600	359802765	2975	2975	2975	2975	0
187	20240322	180500	359802765	2975	2975	2975	2975	0
188	20240322	180400	359802765	2975	2975	2975	2975	0
189	20240322	180300	359802765	2975	2975	2975	2975	0
190	20240322	180200	359802765	2975	2975	2975	2975	0
191	20240322	180100	359802765	2975	2975	2975	2975	0
192	20240322	180000	359802765	2975	2975	2975	2975	0
193	20240322	175900	359802765	2975	2975	2975	2975	0
194	20240322	175800	359802765	2975	2975	2975	2975	0
195	20240322	175700	359802765	2975	2975	2975	2975	0
196	20240322	175600	359802765	2975	2975	2975	2975	0
197	20240322	175500	359802765	2975	2975	2975	2975	0
198	20240322	175400	359802765	2975	2975	2975	2975	0
199	20240322	175300	359802765	2975	2975	2975	2975	0
200	20240322	175200	359802765	2975	2975	2975	2975	0
201	20240322	175100	359802765	2975	2975	2975	2975	0
202	20240322	175000	359802765	2975	2975	2975	2975	0
203	20240322	174900	359802765	2975	2975	2975	2975	0
204	20240322	174800	359802765	2975	2975	2975	2975	0
205	20240322	174700	359802765	2975	2975	2975	2975	0
206	20240322	174600	359802765	2975	2975	2975	2975	0
207	20240322	174500	359802765	2975	2975	2975	2975	0
208	20240322	174400	359802765	2975	2975	2975	2975	0
209	20240322	174300	359802765	2975	2975	2975	2975	0
210	20240322	174200	359802765	2975	2975	2975	2975	0
211	20240322	174100	359802765	2975	2975	2975	2975	0
212	20240322	174000	359802765	2975	2975	2975	2975	363
213	20240322	173900	359802765	2975	2975	2975	2975	0
214	20240322	173800	359802765	2975	2975	2975	2975	0
215	20240322	173700	359802765	2975	2975	2975	2975	0
216	20240322	173600	359802765	2975	2975	2975	2975	0
217	20240322	173500	359802765	2975	2975	2975	2975	0
218	20240322	173400	359802765	2975	2975	2975	2975	0
219	20240322	173300	359802765	2975	2975	2975	2975	0
220	20240322	173200	359802765	2975	2975	2975	2975	0
221	20240322	173100	359802765	2975	2975	2975	2975	0
222	20240322	173000	359802765	2975	2975	2975	2975	0
223	20240322	172900	359802765	2975	2975	2975	2975	0
224	20240322	172800	359802765	2975	2975	2975	2975	0
225	20240322	172700	359802765	2975	2975	2975	2975	0
226	20240322	172600	359802765	2975	2975	2975	2975	0
227	20240322	172500	359802765	2975	2975	2975	2975	0
228	20240322	172400	359802765	2975	2975	2975	2975	0
229	20240322	172300	359802765	2975	2975	2975	2975	0
230	20240322	172200	359802765	2975	2975	2975	2975	0
231	20240322	172100	359802765	2975	2975	2975	2975	0
232	20240322	172000	359802765	2975	2975	2975	2975	0
233	20240322	171900	359802765	2975	2975	2975	2975	0
234	20240322	171800	359802765	2975	2975	2975	2975	0
235	20240322	171700	359802765	2975	2975	2975	2975	0
236	20240322	171600	359802765	2975	2975	2975	2975	0
237	20240322	171500	359802765	2975	2975	2975	2975	0
238	20240322	171400	359802765	2975	2975	2975	2975	0
239	20240322	171300	359802765	2975	2975	2975	2975	0
240	20240322	171200	359802765	2975	2975	2975	2975	0
241	20240322	171100	359802765	2975	2975	2975	2975	0
242	20240322	171000	359802765	2975	2975	2975	2975	363
243	20240322	170900	359802765	2975	2975	2975	2975	0
244	20240322	170800	359802765	2975	2975	2975	2975	0
245	20240322	170700	359802765	2975	2975	2975	2975	0
246	20240322	170600	359802765	2975	2975	2975	2975	0
247	20240322	170500	359802765	2975	2975	2975	2975	0
248	20240322	170400	359802765	2975	2975	2975	2975	0
249	20240322	170300	359802765	2975	2975	2975	2975	0
250	20240322	170200	359802765	2975	2975	2975	2975	0
251	20240322	170100	359802765	2975	2975	2975	2975	0
252	20240322	170000	359802765	2975	2975	2975	2975	0
253	20240322	165900	359802765	2975	2975	2975	2975	0
254	20240322	165800	359802765	2975	2975	2975	2975	0
255	20240322	165700	359802765	2975	2975	2975	2975	0
256	20240322	165600	359802765	2975	2975	2975	2975	0
257	20240322	165500	359802765	2975	2975	2975	2975	0
258	20240322	165400	359802765	2975	2975	2975	2975	0
259	20240322	165300	359802765	2975	2975	2975	2975	0
260	20240322	165200	359802765	2975	2975	2975	2975	0
261	20240322	165100	359802765	2975	2975	2975	2975	0
262	20240322	165000	359802765	2975	2975	2975	2975	0
263	20240322	164900	359802765	2975	2975	2975	2975	0
264	20240322	164800	359802765	2975	2975	2975	2975	0
265	20240322	164700	359802765	2975	2975	2975	2975	0
266	20240322	164600	359802765	2975	2975	2975	2975	0
267	20240322	164500	359802765	2975	2975	2975	2975	0
268	20240322	164400	359802765	2975	2975	2975	2975	0
269	20240322	164300	359802765	2975	2975	2975	2975	0
270	20240322	164200	359802765	2975	2975	2975	2975	0
271	20240322	164100	359802765	2975	2975	2975	2975	0
272	20240322	164000	359802765	2975	2975	2975	2975	363
273	20240322	163900	359802765	2975	2975	2975	2975	0
274	20240322	163800	359802765	2975	2975	2975	2975	0
275	20240322	163700	359802765	2975	2975	2975	2975	0
276	20240322	163600	359802765	2975	2975	2975	2975	0
277	20240322	163500	359802765	2975	2975	2975	2975	0
278	20240322	163400	359802765	2975	2975	2975	2975	0
279	20240322	163300	359802765	2975	2975	2975	2975	0
280	20240322	163200	359802765	2975	2975	2975	2975	0
281	20240322	163100	359802765	2975	2975	2975	2975	0
282	20240322	163000	359802765	2975	2975	2975	2975	0
283	20240322	162900	359802765	2975	2975	2975	2975	0
284	20240322	162800	359802765	2975	2975	2975	2975	0
285	20240322	162700	359802765	2975	2975	2975	2975	0
286	20240322	162600	359802765	2975	2975	2975	2975	0
287	20240322	162500	359802765	2975	2975	2975	2975	0
288	20240322	162400	359802765	2975	2975	2975	2975	0
289	20240322	162300	359802765	2975	2975	2975	2975	0
290	20240322	162200	359802765	2975	2975	2975	2975	0
291	20240322	162100	359802765	2975	2975	2975	2975	0
292	20240322	162000	359802765	2975	2975	2975	2975	0
293	20240322	161900	359802765	2975	2975	2975	2975	0
294	20240322	161800	359802765	2975	2975	2975	2975	0
295	20240322	161700	359802765	2975	2975	2975	2975	0
296	20240322	161600	359802765	2975	2975	2975	2975	0
297	20240322	161500	359802765	2975	2975	2975	2975	0
298	20240322	161400	359802765	2975	2975	2975	2975	0
299	20240322	161300	359802765	2975	2975	2975	2975	0
300	20240322	161200	359802765	2975	2975	2975	2975	0
301	20240322	161100	359802765	2975	2975	2975	2975	0
302	20240322	161000	359802765	2975	2975	2975	2975	363
303	20240322	160900	359802765	2975	2975	2975	2975	0
304	20240322	160800	359802765	2975	2975	2975	2975	0
305	20240322	160700	359802765	2975	2975	2975	2975	0
306	20240322	160600	359802765	2975	2975	2975	2975	0
307	20240322	160500	359802765	2975	2975	2975	2975	0
308	20240322	160400	359802765	2975	2975	2975	2975	0
309	20240322	160300	359802765	2975	2975	2975	2975	0
310	20240322	160200	359802765	2975	2975	2975	2975	0
311	20240322	160100	359802765	2975	2975	2975	2975	0
312	20240322	160000	359802765	2975	2975	2975	2975	0
313	20240322	155900	359802765	2975	2975	2975	2975	0
314	20240322	155800	359802765	2975	2975	2975	2975	0
315	20240322	155700	359802765	2975	2975	2975	2975	0
316	20240322	155600	359802765	2975	2975	2975	2975	0
317	20240322	155500	359802765	2975	2975	2975	2975	0
318	20240322	155400	359802765	2975	2975	2975	2975	0
319	20240322	155300	359802765	2975	2975	2975	2975	0
320	20240322	155200	359802765	2975	2975	2975	2975	0
321	20240322	155100	359802765	2975	2975	2975	2975	0
322	20240322	155000	359802765	2975	2975	2975	2975	0
323	20240322	154900	359802765	2975	2975	2975	2975	0
324	20240322	154800	359802765	2975	2975	2975	2975	0
325	20240322	154700	359802765	2975	2975	2975	2975	0
326	20240322	154600	359802765	2975	2975	2975	2975	0
327	20240322	154500	359802765	2975	2975	2975	2975	0
328	20240322	154400	359802765	2975	2975	2975	2975	0
329	20240322	154300	359802765	2975	2975	2975	2975	0
330	20240322	154200	359802765	2975	2975	2975	2975	0
331	20240322	154100	359802765	2975	2975	2975	2975	0
332	20240322	154000	359802765	2975	2975	2975	2975	363
333	20240322	153900	359802765	2975	2975	2975	2975	0
334	20240322	153800	359802765	2975	2975	2975	2975	0
335	20240322	153700	359802765	2975	2975	2975	2975	0
336	20240322	153600	359802765	2975	2975	2975	2975	0
337	20240322	153500	359802765	2975	2975	2975	2975	0
338	20240322	153400	359802765	2975	2975	2975	2975	0
339	20240322	153300	359802765	2975	2975	2975	2975	0
340	20240322	153200	359802765	2975	2975	2975	2975	0
341	20240322	153100	359802765	2975	2975	2975	2975	0
342	20240322	153000	359802765	2975	2975	2975	2975	363
343	20240322	152900	358722840	2975	2975	2975	2975	0
344	20240322	152800	358722840	2975	2975	2975	2975	0
345	20240322	152700	358722840	2975	2975	2975	2975	0
346	20240322	152600	358722840	2975	2975	2975	2975	0
347	20240322	152500	358722840	2975	2975	2975	2975	0
348	20240322	152400	358722840	2975	2975	2975	2975	0
349	20240322	152300	358722840	2975	2975	2975	2975	0
350	20240322	152200	358722840	2975	2975	2975	2975	0
351	20240322	152100	358722840	2975	2975	2975	2975	0
352	20240322	152000	358722840	2975	2975	2975	2975	0
353	20240322	151900	358722840	2975	2970	2975	2960	3010
354	20240322	151800	349797285	2975	2975	2975	2975	0
355	20240322	151700	349797285	2975	2975	2975	2975	5
356	20240322	151600	349782410	2970	2970	2970	2970	3050
357	20240322	151500	340723910	2970	2975	2975	2970	2500
358	20240322	151400	333286800	2980	2980	2980	2980	5
359	20240322	151300	333271900	2980	2980	2980	2980	1
360	20240322	151200	333268920	2975	2975	2975	2975	31
361	20240322	151100	333176695	2975	2975	2975	2975	1
362	20240322	151000	333173720	2980	2980	2980	2980	90
363	20240322	150900	332905520	2985	2985	2985	2985	0
364	20240322	150800	332905520	2985	2975	2985	2975	301
365	20240322	150700	332010035	2985	2985	2985	2985	0
366	20240322	150600	332010035	2985	2985	2985	2985	0
367	20240322	150500	332010035	2985	2985	2985	2985	1
368	20240322	150400	332007050	2975	2975	2975	2975	0
369	20240322	150300	332007050	2975	2975	2975	2975	0
370	20240322	150200	332007050	2975	2975	2975	2975	119
371	20240322	150100	331653025	2975	2975	2975	2975	0
372	20240322	150000	331653025	2975	2975	2975	2975	82
373	20240322	145900	331409075	2975	2975	2975	2975	259
374	20240322	145800	330638550	2975	2975	2975	2975	1000
375	20240322	145700	327663550	2970	2975	2975	2970	312
376	20240322	145600	326735410	2975	2975	2975	2975	1000
377	20240322	145500	323760410	2975	2975	2975	2975	29
378	20240322	145400	323674135	2975	2975	2975	2975	0
379	20240322	145300	323674135	2975	2975	2975	2975	20
380	20240322	145200	323614635	2975	2975	2975	2975	37
381	20240322	145100	323504560	2970	2970	2970	2970	0
382	20240322	145000	323504560	2970	2975	2975	2970	1070
383	20240322	144900	320324610	2975	2980	2980	2975	1820
384	20240322	144800	314901610	2975	2975	2975	2975	0
385	20240322	144700	314901610	2975	2975	2975	2975	395
386	20240322	144600	313726485	2975	2975	2975	2975	0
387	20240322	144500	313726485	2975	2975	2975	2975	200
388	20240322	144400	313131485	2985	2985	2985	2985	0
389	20240322	144300	313131485	2985	2975	2985	2975	150
390	20240322	144200	312685225	2980	2980	2980	2980	2415
391	20240322	144100	305488525	2985	2985	2985	2985	0
392	20240322	144000	305488525	2985	2985	2985	2985	0
393	20240322	143900	305488525	2985	2985	2985	2985	0
394	20240322	143800	305488525	2985	2985	2985	2985	0
395	20240322	143700	305488525	2985	2985	2985	2985	0
396	20240322	143600	305488525	2985	2985	2985	2985	254
397	20240322	143500	304730335	2985	2985	2985	2985	700
398	20240322	143400	302640835	2980	2985	2985	2980	2
399	20240322	143300	302634870	2980	2980	2980	2980	255
400	20240322	143200	301874970	2985	2985	2985	2985	0
401	20240322	143100	301874970	2985	2980	2985	2980	305
402	20240322	143000	300966065	2985	2985	2985	2985	39
403	20240322	142900	300849650	2985	2985	2985	2985	0
404	20240322	142800	300849650	2985	2980	2985	2980	24
405	20240322	142700	300778110	2985	2985	2985	2985	1410
406	20240322	142600	296569260	2985	2985	2985	2985	101
407	20240322	142500	296267775	2980	2980	2980	2980	0
408	20240322	142400	296267775	2980	2980	2980	2980	49
409	20240322	142300	296121755	2980	2980	2980	2980	100
410	20240322	142200	295823755	2985	2985	2985	2985	0
411	20240322	142100	295823755	2985	2985	2985	2985	30
412	20240322	142000	295734205	2985	2985	2985	2985	0
413	20240322	141900	295734205	2985	2985	2985	2985	17
414	20240322	141800	295683460	2980	2980	2980	2980	0
415	20240322	141700	295683460	2980	2980	2980	2980	0
416	20240322	141600	295683460	2980	2980	2980	2980	100
417	20240322	141500	295385460	2980	2985	2985	2980	180
418	20240322	141400	294848910	2985	2985	2985	2985	30
419	20240322	141300	294759360	2985	2985	2985	2985	300
420	20240322	141200	293863860	2985	2985	2985	2985	0
421	20240322	141100	293863860	2985	2985	2985	2985	31
422	20240322	141000	293771325	2980	2980	2980	2980	0
423	20240322	140900	293771325	2980	2980	2980	2980	0
424	20240322	140800	293771325	2980	2980	2980	2980	1
425	20240322	140700	293768345	2985	2985	2985	2985	14
426	20240322	140600	293726555	2985	2985	2985	2985	0
427	20240322	140500	293726555	2985	2985	2985	2985	0
428	20240322	140400	293726555	2985	2980	2985	2980	3943
429	20240322	140300	281976410	2980	2980	2980	2980	0
430	20240322	140200	281976410	2980	2980	2980	2980	0
431	20240322	140100	281976410	2980	2980	2980	2980	0
432	20240322	140000	281976410	2980	2980	2980	2980	0
433	20240322	135900	281976410	2980	2980	2980	2980	0
434	20240322	135800	281976410	2980	2980	2980	2980	0
435	20240322	135700	281976410	2980	2980	2980	2980	389
436	20240322	135600	280817190	2980	2980	2980	2980	811
437	20240322	135500	278400410	2985	2985	2985	2985	0
438	20240322	135400	278400410	2985	2985	2985	2985	0
439	20240322	135300	278400410	2985	2985	2985	2985	0
440	20240322	135200	278400410	2985	2985	2985	2985	0
441	20240322	135100	278400410	2985	2985	2985	2985	547
442	20240322	135000	276767615	2985	2985	2985	2985	1
443	20240322	134900	276764630	2985	2985	2985	2985	50
444	20240322	134800	276615380	2985	2985	2985	2985	102
445	20240322	134700	276310910	2985	2985	2985	2985	50
446	20240322	134600	276161660	2985	2985	2985	2985	0
447	20240322	134500	276161660	2985	2985	2985	2985	0
448	20240322	134400	276161660	2985	2985	2985	2985	0
449	20240322	134300	276161660	2985	2985	2985	2985	1
450	20240322	134200	276158675	2980	2980	2985	2980	161
451	20240322	134100	275678890	2980	2980	2980	2980	240
452	20240322	134000	274963690	2985	2985	2985	2985	50
453	20240322	133900	274814440	2985	2985	2985	2985	0
454	20240322	133800	274814440	2985	2985	2985	2985	8
455	20240322	133700	274790560	2985	2985	2985	2985	0
456	20240322	133600	274790560	2985	2985	2985	2985	0
457	20240322	133500	274790560	2985	2985	2985	2985	0
458	20240322	133400	274790560	2985	2985	2985	2985	0
459	20240322	133300	274790560	2985	2985	2985	2985	513
460	20240322	133200	273259255	2985	2990	2990	2985	218
461	20240322	133100	272608375	2990	2990	2990	2985	54
462	20240322	133000	272447175	2985	2990	2990	2985	110
463	20240322	132900	272118775	2990	2990	2990	2990	507
464	20240322	132800	270602845	2990	2990	2990	2990	7
465	20240322	132700	270581915	2990	2990	2990	2990	2
466	20240322	132600	270575935	2990	2990	2990	2990	1
467	20240322	132500	270572945	2985	2985	2985	2985	30
468	20240322	132400	270483395	2990	2985	2990	2985	559
469	20240322	132300	268814770	2985	2985	2985	2985	4
470	20240322	132200	268802830	2985	2985	2985	2985	517
471	20240322	132100	267259585	2990	2990	2990	2990	6
472	20240322	132000	267241645	2990	2990	2990	2990	2
473	20240322	131900	267235665	2990	2990	2990	2990	50
474	20240322	131800	267086165	2990	2990	2990	2990	0
475	20240322	131700	267086165	2990	2990	2990	2990	34
476	20240322	131600	266984505	2990	2990	2990	2990	1
477	20240322	131500	266981515	2990	2980	2990	2980	2
478	20240322	131400	266975545	2990	2990	2990	2990	0
479	20240322	131300	266975545	2990	2970	2990	2970	61
480	20240322	131200	266794355	2970	2985	2985	2970	319
481	20240322	131100	265844530	2990	2990	2990	2990	1697
482	20240322	131000	260770500	2990	2990	2990	2990	0
483	20240322	130900	260770500	2990	2990	2990	2990	137
484	20240322	130800	260360870	2990	2985	2990	2985	90
485	20240322	130700	260092215	2985	2980	2985	2980	3333
486	20240322	130600	250150715	2980	2980	2980	2980	63
487	20240322	130500	249962975	2980	2980	2980	2980	100
488	20240322	130400	249664975	2980	2980	2980	2980	0
489	20240322	130300	249664975	2980	2980	2980	2980	1
490	20240322	130200	249661995	2970	2970	2970	2970	851
491	20240322	130100	247134525	2975	2975	2975	2975	10
492	20240322	130000	247104775	2980	2980	2980	2980	5
493	20240322	125900	247089875	2980	2980	2980	2980	0
494	20240322	125800	247089875	2980	2980	2980	2980	200
495	20240322	125700	246493875	2980	2980	2980	2980	0
496	20240322	125600	246493875	2980	2980	2980	2980	200
497	20240322	125500	245897875	2980	2980	2980	2980	634
498	20240322	125400	244008555	2980	2980	2980	2980	300
499	20240322	125300	243114555	2980	2980	2980	2980	0
500	20240322	125200	243114555	2980	2975	2980	2970	823
501	20240322	125100	240670225	2980	2980	2980	2980	0
502	20240322	125000	240670225	2980	2980	2980	2980	674
503	20240322	124900	238661705	2980	2980	2980	2980	32
504	20240322	124800	238566345	2980	2980	2980	2980	0
505	20240322	124700	238566345	2980	2980	2980	2980	0
506	20240322	124600	238566345	2980	2980	2980	2980	1
507	20240322	124500	238563365	2965	2965	2965	2965	0
508	20240322	124400	238563365	2965	2965	2965	2965	0
509	20240322	124300	238563365	2965	2965	2965	2965	0
510	20240322	124200	238563365	2965	2970	2980	2965	295
511	20240322	124100	237684595	2970	2970	2970	2970	2090
512	20240322	124000	231477295	2970	2970	2970	2970	250
513	20240322	123900	230734795	2975	2975	2975	2975	118
514	20240322	123800	230383745	2975	2975	2975	2975	361
515	20240322	123700	229309770	2980	2980	2980	2980	100
516	20240322	123600	229011770	2980	2980	2980	2980	1
517	20240322	123500	229008790	2985	2985	2985	2985	0
518	20240322	123400	229008790	2985	2985	2985	2985	6
519	20240322	123300	228990880	2985	2985	2985	2985	1
520	20240322	123200	228987895	2980	2980	2980	2980	250
521	20240322	123100	228242895	2980	2980	2980	2980	2
522	20240322	123000	228236935	2980	2980	2980	2980	59
523	20240322	122900	228061115	2980	2980	2980	2980	0
524	20240322	122800	228061115	2980	2980	2980	2980	2
525	20240322	122700	228055155	2980	2980	2980	2980	11
526	20240322	122600	228022375	2975	2980	2980	2975	11
527	20240322	122500	227989645	2980	2980	2980	2980	0
528	20240322	122400	227989645	2980	2980	2980	2980	0
529	20240322	122300	227989645	2980	2980	2980	2975	503
530	20240322	122200	226490715	2980	2980	2980	2980	0
531	20240322	122100	226490715	2980	2980	2980	2980	1
532	20240322	122000	226487735	2975	2975	2975	2975	16
533	20240322	121900	226440135	2980	2980	2980	2980	0
534	20240322	121800	226440135	2980	2980	2980	2980	100
535	20240322	121700	226142135	2980	2980	2980	2980	0
536	20240322	121600	226142135	2980	2980	2980	2980	0
537	20240322	121500	226142135	2980	2980	2980	2980	0
538	20240322	121400	226142135	2980	2980	2980	2980	0
539	20240322	121300	226142135	2980	2980	2980	2980	0
540	20240322	121200	226142135	2980	2980	2980	2980	0
541	20240322	121100	226142135	2980	2980	2980	2980	0
542	20240322	121000	226142135	2980	2980	2980	2980	70
543	20240322	120900	225933535	2980	2980	2980	2980	0
544	20240322	120800	225933535	2980	2970	2980	2970	401
545	20240322	120700	224738565	2980	2975	2980	2975	5050
546	20240322	120600	209714565	2975	2975	2975	2975	0
547	20240322	120500	209714565	2975	2975	2975	2975	0
548	20240322	120400	209714565	2975	2975	2975	2975	400
549	20240322	120300	208524565	2980	2980	2980	2980	0
550	20240322	120200	208524565	2980	2980	2980	2980	0
551	20240322	120100	208524565	2980	2980	2980	2980	0
552	20240322	120000	208524565	2980	2980	2980	2980	0
553	20240322	115900	208524565	2980	2980	2980	2980	130
554	20240322	115800	208137165	2975	2970	2975	2970	6113
555	20240322	115700	189970990	2965	2965	2965	2965	0
556	20240322	115600	189970990	2965	2965	2965	2965	0
557	20240322	115500	189970990	2965	2965	2965	2965	0
558	20240322	115400	189970990	2965	2965	2965	2965	0
559	20240322	115300	189970990	2965	2970	2970	2965	810
560	20240322	115200	187566290	2970	2965	2970	2965	157
561	20240322	115100	187100035	2965	2965	2965	2965	27
562	20240322	115000	187019980	2965	2965	2965	2965	0
563	20240322	114900	187019980	2965	2965	2965	2965	300
564	20240322	114800	186130480	2965	2965	2965	2965	0
565	20240322	114700	186130480	2965	2965	2965	2965	0
566	20240322	114600	186130480	2965	2965	2965	2965	0
567	20240322	114500	186130480	2965	2965	2965	2965	1033
568	20240322	114400	183067635	2970	2970	2970	2970	0
569	20240322	114300	183067635	2970	2970	2970	2970	967
570	20240322	114200	180195645	2975	2975	2975	2975	0
571	20240322	114100	180195645	2975	2975	2975	2975	0
572	20240322	114000	180195645	2975	2975	2975	2975	0
573	20240322	113900	180195645	2975	2975	2975	2975	100
574	20240322	113800	179898145	2970	2970	2970	2970	0
575	20240322	113700	179898145	2970	2970	2970	2970	233
576	20240322	113600	179206135	2970	2970	2970	2970	1
577	20240322	113500	179203165	2960	2965	2965	2960	2053
578	20240322	113400	173125140	2970	2970	2970	2970	1500
579	20240322	113300	168670140	2965	2965	2965	2965	0
580	20240322	113200	168670140	2965	2965	2965	2965	0
581	20240322	113100	168670140	2965	2965	2965	2965	0
582	20240322	113000	168670140	2965	2965	2965	2965	8
583	20240322	112900	168646420	2965	2965	2965	2965	300
584	20240322	112800	167756920	2965	2965	2965	2965	77
585	20240322	112700	167528615	2965	2955	2965	2955	111
586	20240322	112600	167200320	2960	2960	2960	2960	7
587	20240322	112500	167179600	2960	2960	2960	2960	1
588	20240322	112400	167176640	2960	2960	2960	2960	157
589	20240322	112300	166711920	2960	2960	2960	2960	0
590	20240322	112200	166711920	2960	2960	2960	2960	1
591	20240322	112100	166708960	2960	2960	2960	2960	846
592	20240322	112000	164204800	2970	2960	2970	2960	4637
593	20240322	111900	150443060	2960	2960	2960	2960	5
594	20240322	111800	150428260	2970	2970	2970	2970	303
595	20240322	111700	149528350	2970	2970	2970	2970	0
596	20240322	111600	149528350	2970	2970	2970	2970	6
597	20240322	111500	149510530	2970	2970	2970	2970	0
598	20240322	111400	149510530	2970	2970	2970	2970	0
599	20240322	111300	149510530	2970	2970	2970	2970	0
600	20240322	111200	149510530	2970	2970	2970	2970	0
601	20240322	111100	149510530	2970	2970	2970	2970	0
602	20240322	111000	149510530	2970	2970	2970	2970	0
603	20240322	110900	149510530	2970	2970	2970	2970	0
604	20240322	110800	149510530	2970	2970	2970	2970	0
605	20240322	110700	149510530	2970	2970	2970	2970	0
606	20240322	110600	149510530	2970	2970	2970	2970	1
607	20240322	110500	149507560	2960	2960	2960	2960	2
608	20240322	110400	149501640	2960	2970	2970	2960	1001
609	20240322	110300	146538665	2960	2960	2960	2960	200
610	20240322	110200	145946665	2970	2970	2970	2970	50
611	20240322	110100	145798165	2970	2970	2970	2970	1
612	20240322	110000	145795195	2975	2975	2975	2975	0
613	20240322	105900	145795195	2975	2960	2975	2960	6
614	20240322	105800	145777420	2975	2975	2975	2975	0
615	20240322	105700	145777420	2975	2975	2975	2975	10
616	20240322	105600	145747670	2955	2955	2955	2955	2001
617	20240322	105500	139834715	2955	2975	2975	2955	8251
618	20240322	105400	115419665	2975	2975	2975	2975	10
619	20240322	105300	115389915	2970	2970	2975	2965	7
620	20240322	105200	115369110	2965	2970	2970	2965	313
621	20240322	105100	114441045	2975	2975	2975	2975	0
622	20240322	105000	114441045	2975	2975	2975	2975	0
623	20240322	104900	114441045	2975	2970	2975	2970	50
624	20240322	104800	114292320	2975	2975	2975	2975	0
625	20240322	104700	114292320	2975	2975	2975	2975	0
626	20240322	104600	114292320	2975	2970	2975	2965	67
627	20240322	104500	114093390	2975	2975	2975	2975	0
628	20240322	104400	114093390	2975	2965	2975	2965	51
629	20240322	104300	113942165	2965	2970	2970	2965	451
630	20240322	104200	112603390	2970	2970	2970	2970	0
631	20240322	104100	112603390	2970	2970	2970	2970	0
632	20240322	104000	112603390	2970	2970	2970	2970	5
633	20240322	103900	112588540	2970	2975	2975	2970	301
634	20240322	103800	111694565	2970	2970	2970	2970	0
635	20240322	103700	111694565	2970	2970	2970	2970	0
636	20240322	103600	111694565	2970	2970	2970	2970	0
637	20240322	103500	111694565	2970	2970	2970	2970	0
638	20240322	103400	111694565	2970	2970	2970	2970	1
639	20240322	103300	111691595	2975	2975	2975	2975	0
640	20240322	103200	111691595	2975	2975	2975	2975	2
641	20240322	103100	111685645	2975	2975	2975	2975	0
642	20240322	103000	111685645	2975	2975	2975	2975	1
643	20240322	102900	111682670	2975	2965	2975	2965	453
644	20240322	102800	110337010	2965	2975	2975	2965	1062
645	20240322	102700	107187685	2970	2970	2970	2970	100
646	20240322	102600	106890685	2975	2975	2975	2975	0
647	20240322	102500	106890685	2975	2975	2975	2975	1
648	20240322	102400	106887710	2975	2975	2975	2975	0
649	20240322	102300	106887710	2975	2975	2975	2975	0
650	20240322	102200	106887710	2975	2975	2975	2975	20
651	20240322	102100	106828210	2975	2975	2975	2975	0
652	20240322	102000	106828210	2975	2975	2975	2975	0
653	20240322	101900	106828210	2975	2975	2975	2975	60
654	20240322	101800	106649710	2975	2975	2975	2975	1
655	20240322	101700	106646735	2975	2975	2975	2975	0
656	20240322	101600	106646735	2975	2975	2975	2975	0
657	20240322	101500	106646735	2975	2975	2975	2975	0
658	20240322	101400	106646735	2975	2975	2975	2975	1
659	20240322	101300	106643760	2975	2975	2975	2975	266
660	20240322	101200	105852410	2975	2980	2980	2975	38
661	20240322	101100	105739355	2975	2975	2975	2975	30
662	20240322	101000	105650105	2980	2980	2980	2980	0
663	20240322	100900	105650105	2980	2975	2980	2975	715
664	20240322	100800	103522855	2975	2975	2975	2975	2
665	20240322	100700	103516905	2975	2975	2975	2975	51
666	20240322	100600	103365180	2960	2965	2965	2960	3115
667	20240322	100500	94140615	2965	2970	2970	2965	328
668	20240322	100400	93167095	2975	2975	2975	2975	50
669	20240322	100300	93018345	2980	2980	2980	2980	1
670	20240322	100200	93015365	2965	2980	2980	2965	424
671	20240322	100100	91757955	2980	2980	2980	2980	1
672	20240322	100000	91754975	2970	2975	2975	2970	20
673	20240322	095900	91695525	2980	2980	2980	2980	10
674	20240322	095800	91665725	2970	2970	2970	2970	0
675	20240322	095700	91665725	2970	2980	2980	2970	301
676	20240322	095600	90771745	2980	2980	2980	2980	22
677	20240322	095500	90706185	2980	2980	2980	2980	0
678	20240322	095400	90706185	2980	2980	2980	2980	9
679	20240322	095300	90679365	2980	2980	2980	2980	1
680	20240322	095200	90676385	2975	2965	2975	2965	174
681	20240322	095100	90159875	2965	2965	2965	2965	634
682	20240322	095000	88280065	2980	2980	2980	2980	141
683	20240322	094900	87859885	2980	2980	2980	2980	40
684	20240322	094800	87740685	2980	2980	2980	2980	0
685	20240322	094700	87740685	2980	2980	2980	2980	0
686	20240322	094600	87740685	2980	2970	2980	2965	521
687	20240322	094500	86195895	2980	2980	2980	2980	0
688	20240322	094400	86195895	2980	2980	2980	2980	1
689	20240322	094300	86192915	2980	2980	2980	2980	0
690	20240322	094200	86192915	2980	2980	2980	2980	0
691	20240322	094100	86192915	2980	2980	2980	2980	0
692	20240322	094000	86192915	2980	2980	2980	2980	61
693	20240322	093900	86011135	2980	2980	2980	2980	5
694	20240322	093800	85996235	2965	2965	2965	2965	443
695	20240322	093700	84682740	2965	2965	2965	2965	300
696	20240322	093600	83793240	2980	2980	2980	2980	1000
697	20240322	093500	80813240	2980	2980	2980	2980	1
698	20240322	093400	80810260	2965	2965	2965	2965	301
699	20240322	093300	79917795	2980	2965	2980	2965	821
700	20240322	093200	77483315	2970	2970	2970	2970	52
701	20240322	093100	77328875	2970	2970	2970	2970	1
702	20240322	093000	77325905	2970	2970	2970	2970	1000
703	20240322	092900	74355905	2965	2965	2965	2965	50
704	20240322	092800	74207655	2970	2965	2970	2965	2
705	20240322	092700	74201720	2980	2980	2980	2980	0
706	20240322	092600	74201720	2980	2980	2980	2980	0
707	20240322	092500	74201720	2980	2980	2980	2980	1
708	20240322	092400	74198740	2960	2970	2970	2960	3484
709	20240322	092300	63868100	2970	2970	2970	2970	51
710	20240322	092200	63716630	2980	2980	2980	2980	2
711	20240322	092100	63710670	2980	2970	2980	2970	716
712	20240322	092000	61584140	2970	2970	2970	2970	410
713	20240322	091900	60366440	2975	2975	2980	2975	534
714	20240322	091800	58777785	2980	2975	2980	2975	1739
715	20240322	091700	53604255	2980	2990	2995	2975	2940
716	20240322	091600	44851720	2990	2985	2990	2985	41
717	20240322	091500	44729195	2995	2990	2995	2990	204
718	20240322	091400	44119220	2995	2995	2995	2995	16
719	20240322	091300	44071300	3000	2995	3000	2990	701
720	20240322	091200	41971420	2995	2990	2995	2990	130
721	20240322	091100	41582215	2990	2980	2990	2980	4128
722	20240322	091000	29276655	2985	2985	2985	2985	685
723	20240322	090900	27231930	3000	2990	3000	2990	1002
724	20240322	090800	24230825	2990	2980	2990	2975	5
725	20240322	090700	24215900	2995	2995	2995	2995	101
726	20240322	090600	23913405	3000	2980	3000	2975	1004
727	20240322	090500	20906865	2970	2975	2985	2970	1550
728	20240322	090400	16295580	2990	2990	2990	2975	1204
729	20240322	090300	12703165	2990	2990	2990	2990	52
730	20240322	090200	12547685	2990	2980	2990	2980	1037
731	20240322	090100	9457250	2970	2970	2970	2970	1798
732	20240322	090000	4117190	2970	2970	2970	2970	1309