KissMeData/239340/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	204600	498764465	2970	2970	2970	2970	20878
3	20240321	204500	498764465	2970	2970	2970	2970	0
4	20240321	204400	498764465	2970	2970	2970	2970	0
5	20240321	204300	498764465	2970	2970	2970	2970	0
6	20240321	204200	498764465	2970	2970	2970	2970	0
7	20240321	204100	498764465	2970	2970	2970	2970	0
8	20240321	204000	498764465	2970	2970	2970	2970	0
9	20240321	203900	498764465	2970	2970	2970	2970	0
10	20240321	203800	498764465	2970	2970	2970	2970	0
11	20240321	203700	498764465	2970	2970	2970	2970	0
12	20240321	203600	498764465	2970	2970	2970	2970	0
13	20240321	203500	498764465	2970	2970	2970	2970	0
14	20240321	203400	498764465	2970	2970	2970	2970	0
15	20240321	203300	498764465	2970	2970	2970	2970	0
16	20240321	203200	498764465	2970	2970	2970	2970	0
17	20240321	203100	498764465	2970	2970	2970	2970	0
18	20240321	203000	498764465	2970	2970	2970	2970	0
19	20240321	202900	498764465	2970	2970	2970	2970	0
20	20240321	202800	498764465	2970	2970	2970	2970	0
21	20240321	202700	498764465	2970	2970	2970	2970	0
22	20240321	202600	498764465	2970	2970	2970	2970	0
23	20240321	202500	498764465	2970	2970	2970	2970	0
24	20240321	202400	498764465	2970	2970	2970	2970	0
25	20240321	202300	498764465	2970	2970	2970	2970	0
26	20240321	202200	498764465	2970	2970	2970	2970	0
27	20240321	202100	498764465	2970	2970	2970	2970	0
28	20240321	202000	498764465	2970	2970	2970	2970	0
29	20240321	201900	498764465	2970	2970	2970	2970	0
30	20240321	201800	498764465	2970	2970	2970	2970	0
31	20240321	201700	498764465	2970	2970	2970	2970	0
32	20240321	201600	498764465	2970	2970	2970	2970	20878
33	20240321	201500	498764465	2970	2970	2970	2970	0
34	20240321	201400	498764465	2970	2970	2970	2970	0
35	20240321	201300	498764465	2970	2970	2970	2970	0
36	20240321	201200	498764465	2970	2970	2970	2970	0
37	20240321	201100	498764465	2970	2970	2970	2970	0
38	20240321	201000	498764465	2970	2970	2970	2970	0
39	20240321	200900	498764465	2970	2970	2970	2970	0
40	20240321	200800	498764465	2970	2970	2970	2970	0
41	20240321	200700	498764465	2970	2970	2970	2970	0
42	20240321	200600	498764465	2970	2970	2970	2970	0
43	20240321	200500	498764465	2970	2970	2970	2970	0
44	20240321	200400	498764465	2970	2970	2970	2970	0
45	20240321	200300	498764465	2970	2970	2970	2970	0
46	20240321	200200	498764465	2970	2970	2970	2970	0
47	20240321	200100	498764465	2970	2970	2970	2970	0
48	20240321	200000	498764465	2970	2970	2970	2970	0
49	20240321	195900	498764465	2970	2970	2970	2970	0
50	20240321	195800	498764465	2970	2970	2970	2970	0
51	20240321	195700	498764465	2970	2970	2970	2970	0
52	20240321	195600	498764465	2970	2970	2970	2970	0
53	20240321	195500	498764465	2970	2970	2970	2970	0
54	20240321	195400	498764465	2970	2970	2970	2970	0
55	20240321	195300	498764465	2970	2970	2970	2970	0
56	20240321	195200	498764465	2970	2970	2970	2970	0
57	20240321	195100	498764465	2970	2970	2970	2970	0
58	20240321	195000	498764465	2970	2970	2970	2970	0
59	20240321	194900	498764465	2970	2970	2970	2970	0
60	20240321	194800	498764465	2970	2970	2970	2970	0
61	20240321	194700	498764465	2970	2970	2970	2970	0
62	20240321	194600	498764465	2970	2970	2970	2970	20878
63	20240321	194500	498764465	2970	2970	2970	2970	0
64	20240321	194400	498764465	2970	2970	2970	2970	0
65	20240321	194300	498764465	2970	2970	2970	2970	0
66	20240321	194200	498764465	2970	2970	2970	2970	0
67	20240321	194100	498764465	2970	2970	2970	2970	0
68	20240321	194000	498764465	2970	2970	2970	2970	0
69	20240321	193900	498764465	2970	2970	2970	2970	0
70	20240321	193800	498764465	2970	2970	2970	2970	0
71	20240321	193700	498764465	2970	2970	2970	2970	0
72	20240321	193600	498764465	2970	2970	2970	2970	0
73	20240321	193500	498764465	2970	2970	2970	2970	0
74	20240321	193400	498764465	2970	2970	2970	2970	0
75	20240321	193300	498764465	2970	2970	2970	2970	0
76	20240321	193200	498764465	2970	2970	2970	2970	0
77	20240321	193100	498764465	2970	2970	2970	2970	0
78	20240321	193000	498764465	2970	2970	2970	2970	0
79	20240321	192900	498764465	2970	2970	2970	2970	0
80	20240321	192800	498764465	2970	2970	2970	2970	0
81	20240321	192700	498764465	2970	2970	2970	2970	0
82	20240321	192600	498764465	2970	2970	2970	2970	0
83	20240321	192500	498764465	2970	2970	2970	2970	0
84	20240321	192400	498764465	2970	2970	2970	2970	0
85	20240321	192300	498764465	2970	2970	2970	2970	0
86	20240321	192200	498764465	2970	2970	2970	2970	0
87	20240321	192100	498764465	2970	2970	2970	2970	0
88	20240321	192000	498764465	2970	2970	2970	2970	0
89	20240321	191900	498764465	2970	2970	2970	2970	0
90	20240321	191800	498764465	2970	2970	2970	2970	0
91	20240321	191700	498764465	2970	2970	2970	2970	0
92	20240321	191600	498764465	2970	2970	2970	2970	20878
93	20240321	191500	498764465	2970	2970	2970	2970	0
94	20240321	191400	498764465	2970	2970	2970	2970	0
95	20240321	191300	498764465	2970	2970	2970	2970	0
96	20240321	191200	498764465	2970	2970	2970	2970	0
97	20240321	191100	498764465	2970	2970	2970	2970	0
98	20240321	191000	498764465	2970	2970	2970	2970	0
99	20240321	190900	498764465	2970	2970	2970	2970	0
100	20240321	190800	498764465	2970	2970	2970	2970	0
101	20240321	190700	498764465	2970	2970	2970	2970	0
102	20240321	190600	498764465	2970	2970	2970	2970	0
103	20240321	190500	498764465	2970	2970	2970	2970	0
104	20240321	190400	498764465	2970	2970	2970	2970	0
105	20240321	190300	498764465	2970	2970	2970	2970	0
106	20240321	190200	498764465	2970	2970	2970	2970	0
107	20240321	190100	498764465	2970	2970	2970	2970	0
108	20240321	190000	498764465	2970	2970	2970	2970	0
109	20240321	185900	498764465	2970	2970	2970	2970	0
110	20240321	185800	498764465	2970	2970	2970	2970	0
111	20240321	185700	498764465	2970	2970	2970	2970	0
112	20240321	185600	498764465	2970	2970	2970	2970	0
113	20240321	185500	498764465	2970	2970	2970	2970	0
114	20240321	185400	498764465	2970	2970	2970	2970	0
115	20240321	185300	498764465	2970	2970	2970	2970	0
116	20240321	185200	498764465	2970	2970	2970	2970	0
117	20240321	185100	498764465	2970	2970	2970	2970	0
118	20240321	185000	498764465	2970	2970	2970	2970	0
119	20240321	184900	498764465	2970	2970	2970	2970	0
120	20240321	184800	498764465	2970	2970	2970	2970	0
121	20240321	184700	498764465	2970	2970	2970	2970	0
122	20240321	184600	498764465	2970	2970	2970	2970	20878
123	20240321	184500	498764465	2970	2970	2970	2970	0
124	20240321	184400	498764465	2970	2970	2970	2970	0
125	20240321	184300	498764465	2970	2970	2970	2970	0
126	20240321	184200	498764465	2970	2970	2970	2970	0
127	20240321	184100	498764465	2970	2970	2970	2970	0
128	20240321	184000	498764465	2970	2970	2970	2970	0
129	20240321	183900	498764465	2970	2970	2970	2970	0
130	20240321	183800	498764465	2970	2970	2970	2970	0
131	20240321	183700	498764465	2970	2970	2970	2970	0
132	20240321	183600	498764465	2970	2970	2970	2970	0
133	20240321	183500	498764465	2970	2970	2970	2970	0
134	20240321	183400	498764465	2970	2970	2970	2970	0
135	20240321	183300	498764465	2970	2970	2970	2970	0
136	20240321	183200	498764465	2970	2970	2970	2970	0
137	20240321	183100	498764465	2970	2970	2970	2970	0
138	20240321	183000	498764465	2970	2970	2970	2970	0
139	20240321	182900	498764465	2970	2970	2970	2970	0
140	20240321	182800	498764465	2970	2970	2970	2970	0
141	20240321	182700	498764465	2970	2970	2970	2970	0
142	20240321	182600	498764465	2970	2970	2970	2970	0
143	20240321	182500	498764465	2970	2970	2970	2970	0
144	20240321	182400	498764465	2970	2970	2970	2970	0
145	20240321	182300	498764465	2970	2970	2970	2970	0
146	20240321	182200	498764465	2970	2970	2970	2970	0
147	20240321	182100	498764465	2970	2970	2970	2970	0
148	20240321	182000	498764465	2970	2970	2970	2970	0
149	20240321	181900	498764465	2970	2970	2970	2970	0
150	20240321	181800	498764465	2970	2970	2970	2970	0
151	20240321	181700	498764465	2970	2970	2970	2970	0
152	20240321	181600	498764465	2970	2970	2970	2970	20878
153	20240321	181500	498764465	2970	2970	2970	2970	0
154	20240321	181400	498764465	2970	2970	2970	2970	0
155	20240321	181300	498764465	2970	2970	2970	2970	0
156	20240321	181200	498764465	2970	2970	2970	2970	0
157	20240321	181100	498764465	2970	2970	2970	2970	0
158	20240321	181000	498764465	2970	2970	2970	2970	0
159	20240321	180900	498764465	2970	2970	2970	2970	0
160	20240321	180800	498764465	2970	2970	2970	2970	0
161	20240321	180700	498764465	2970	2970	2970	2970	0
162	20240321	180600	498764465	2970	2970	2970	2970	0
163	20240321	180500	498764465	2970	2970	2970	2970	0
164	20240321	180400	498764465	2970	2970	2970	2970	0
165	20240321	180300	498764465	2970	2970	2970	2970	0
166	20240321	180200	498764465	2970	2970	2970	2970	0
167	20240321	180100	498764465	2970	2970	2970	2970	0
168	20240321	180000	498764465	2970	2970	2970	2970	0
169	20240321	175900	498764465	2970	2970	2970	2970	0
170	20240321	175800	498764465	2970	2970	2970	2970	0
171	20240321	175700	498764465	2970	2970	2970	2970	0
172	20240321	175600	498764465	2970	2970	2970	2970	0
173	20240321	175500	498764465	2970	2970	2970	2970	0
174	20240321	175400	498764465	2970	2970	2970	2970	0
175	20240321	175300	498764465	2970	2970	2970	2970	0
176	20240321	175200	498764465	2970	2970	2970	2970	0
177	20240321	175100	498764465	2970	2970	2970	2970	0
178	20240321	175000	498764465	2970	2970	2970	2970	0
179	20240321	174900	498764465	2970	2970	2970	2970	0
180	20240321	174800	498764465	2970	2970	2970	2970	0
181	20240321	174700	498764465	2970	2970	2970	2970	0
182	20240321	174600	498764465	2970	2970	2970	2970	20878
183	20240321	174500	498764465	2970	2970	2970	2970	0
184	20240321	174400	498764465	2970	2970	2970	2970	0
185	20240321	174300	498764465	2970	2970	2970	2970	0
186	20240321	174200	498764465	2970	2970	2970	2970	0
187	20240321	174100	498764465	2970	2970	2970	2970	0
188	20240321	174000	498764465	2970	2970	2970	2970	0
189	20240321	173900	498764465	2970	2970	2970	2970	0
190	20240321	173800	498764465	2970	2970	2970	2970	0
191	20240321	173700	498764465	2970	2970	2970	2970	0
192	20240321	173600	498764465	2970	2970	2970	2970	0
193	20240321	173500	498764465	2970	2970	2970	2970	0
194	20240321	173400	498764465	2970	2970	2970	2970	0
195	20240321	173300	498764465	2970	2970	2970	2970	0
196	20240321	173200	498764465	2970	2970	2970	2970	0
197	20240321	173100	498764465	2970	2970	2970	2970	0
198	20240321	173000	498764465	2970	2970	2970	2970	0
199	20240321	172900	498764465	2970	2970	2970	2970	0
200	20240321	172800	498764465	2970	2970	2970	2970	0
201	20240321	172700	498764465	2970	2970	2970	2970	0
202	20240321	172600	498764465	2970	2970	2970	2970	0
203	20240321	172500	498764465	2970	2970	2970	2970	0
204	20240321	172400	498764465	2970	2970	2970	2970	0
205	20240321	172300	498764465	2970	2970	2970	2970	0
206	20240321	172200	498764465	2970	2970	2970	2970	0
207	20240321	172100	498764465	2970	2970	2970	2970	0
208	20240321	172000	498764465	2970	2970	2970	2970	0
209	20240321	171900	498764465	2970	2970	2970	2970	0
210	20240321	171800	498764465	2970	2970	2970	2970	0
211	20240321	171700	498764465	2970	2970	2970	2970	0
212	20240321	171600	498764465	2970	2970	2970	2970	20878
213	20240321	171500	498764465	2970	2970	2970	2970	0
214	20240321	171400	498764465	2970	2970	2970	2970	0
215	20240321	171300	498764465	2970	2970	2970	2970	0
216	20240321	171200	498764465	2970	2970	2970	2970	0
217	20240321	171100	498764465	2970	2970	2970	2970	0
218	20240321	171000	498764465	2970	2970	2970	2970	0
219	20240321	170900	498764465	2970	2970	2970	2970	0
220	20240321	170800	498764465	2970	2970	2970	2970	0
221	20240321	170700	498764465	2970	2970	2970	2970	0
222	20240321	170600	498764465	2970	2970	2970	2970	0
223	20240321	170500	498764465	2970	2970	2970	2970	0
224	20240321	170400	498764465	2970	2970	2970	2970	0
225	20240321	170300	498764465	2970	2970	2970	2970	0
226	20240321	170200	498764465	2970	2970	2970	2970	0
227	20240321	170100	498764465	2970	2970	2970	2970	0
228	20240321	170000	498764465	2970	2970	2970	2970	0
229	20240321	165900	498764465	2970	2970	2970	2970	0
230	20240321	165800	498764465	2970	2970	2970	2970	0
231	20240321	165700	498764465	2970	2970	2970	2970	0
232	20240321	165600	498764465	2970	2970	2970	2970	0
233	20240321	165500	498764465	2970	2970	2970	2970	0
234	20240321	165400	498764465	2970	2970	2970	2970	0
235	20240321	165300	498764465	2970	2970	2970	2970	0
236	20240321	165200	498764465	2970	2970	2970	2970	0
237	20240321	165100	498764465	2970	2970	2970	2970	0
238	20240321	165000	498764465	2970	2970	2970	2970	0
239	20240321	164900	498764465	2970	2970	2970	2970	0
240	20240321	164800	498764465	2970	2970	2970	2970	0
241	20240321	164700	498764465	2970	2970	2970	2970	0
242	20240321	164600	498764465	2970	2970	2970	2970	20878
243	20240321	164500	498764465	2970	2970	2970	2970	0
244	20240321	164400	498764465	2970	2970	2970	2970	0
245	20240321	164300	498764465	2970	2970	2970	2970	0
246	20240321	164200	498764465	2970	2970	2970	2970	0
247	20240321	164100	498764465	2970	2970	2970	2970	0
248	20240321	164000	498764465	2970	2970	2970	2970	0
249	20240321	163900	498764465	2970	2970	2970	2970	0
250	20240321	163800	498764465	2970	2970	2970	2970	0
251	20240321	163700	498764465	2970	2970	2970	2970	0
252	20240321	163600	498764465	2970	2970	2970	2970	0
253	20240321	163500	498764465	2970	2970	2970	2970	0
254	20240321	163400	498764465	2970	2970	2970	2970	0
255	20240321	163300	498764465	2970	2970	2970	2970	0
256	20240321	163200	498764465	2970	2970	2970	2970	0
257	20240321	163100	498764465	2970	2970	2970	2970	0
258	20240321	163000	498764465	2970	2970	2970	2970	0
259	20240321	162900	498764465	2970	2970	2970	2970	0
260	20240321	162800	498764465	2970	2970	2970	2970	0
261	20240321	162700	498764465	2970	2970	2970	2970	0
262	20240321	162600	498764465	2970	2970	2970	2970	0
263	20240321	162500	498764465	2970	2970	2970	2970	0
264	20240321	162400	498764465	2970	2970	2970	2970	0
265	20240321	162300	498764465	2970	2970	2970	2970	0
266	20240321	162200	498764465	2970	2970	2970	2970	0
267	20240321	162100	498764465	2970	2970	2970	2970	0
268	20240321	162000	498764465	2970	2970	2970	2970	0
269	20240321	161900	498764465	2970	2970	2970	2970	0
270	20240321	161800	498764465	2970	2970	2970	2970	0
271	20240321	161700	498764465	2970	2970	2970	2970	0
272	20240321	161600	498764465	2970	2970	2970	2970	20878
273	20240321	161500	498764465	2970	2970	2970	2970	0
274	20240321	161400	498764465	2970	2970	2970	2970	0
275	20240321	161300	498764465	2970	2970	2970	2970	0
276	20240321	161200	498764465	2970	2970	2970	2970	0
277	20240321	161100	498764465	2970	2970	2970	2970	0
278	20240321	161000	498764465	2970	2970	2970	2970	0
279	20240321	160900	498764465	2970	2970	2970	2970	0
280	20240321	160800	498764465	2970	2970	2970	2970	0
281	20240321	160700	498764465	2970	2970	2970	2970	0
282	20240321	160600	498764465	2970	2970	2970	2970	0
283	20240321	160500	498764465	2970	2970	2970	2970	0
284	20240321	160400	498764465	2970	2970	2970	2970	0
285	20240321	160300	498764465	2970	2970	2970	2970	0
286	20240321	160200	498764465	2970	2970	2970	2970	0
287	20240321	160100	498764465	2970	2970	2970	2970	0
288	20240321	160000	498764465	2970	2970	2970	2970	0
289	20240321	155900	498764465	2970	2970	2970	2970	0
290	20240321	155800	498764465	2970	2970	2970	2970	0
291	20240321	155700	498764465	2970	2970	2970	2970	0
292	20240321	155600	498764465	2970	2970	2970	2970	0
293	20240321	155500	498764465	2970	2970	2970	2970	0
294	20240321	155400	498764465	2970	2970	2970	2970	0
295	20240321	155300	498764465	2970	2970	2970	2970	0
296	20240321	155200	498764465	2970	2970	2970	2970	0
297	20240321	155100	498764465	2970	2970	2970	2970	0
298	20240321	155000	498764465	2970	2970	2970	2970	0
299	20240321	154900	498764465	2970	2970	2970	2970	0
300	20240321	154800	498764465	2970	2970	2970	2970	0
301	20240321	154700	498764465	2970	2970	2970	2970	0
302	20240321	154600	498764465	2970	2970	2970	2970	20878
303	20240321	154500	498764465	2970	2970	2970	2970	0
304	20240321	154400	498764465	2970	2970	2970	2970	0
305	20240321	154300	498764465	2970	2970	2970	2970	0
306	20240321	154200	498764465	2970	2970	2970	2970	0
307	20240321	154100	498764465	2970	2970	2970	2970	0
308	20240321	154000	498764465	2970	2970	2970	2970	0
309	20240321	153900	498764465	2970	2970	2970	2970	0
310	20240321	153800	498764465	2970	2970	2970	2970	0
311	20240321	153700	498764465	2970	2970	2970	2970	0
312	20240321	153600	498764465	2970	2970	2970	2970	0
313	20240321	153500	498764465	2970	2970	2970	2970	0
314	20240321	153400	498764465	2970	2970	2970	2970	0
315	20240321	153300	498764465	2970	2970	2970	2970	0
316	20240321	153200	498764465	2970	2970	2970	2970	0
317	20240321	153100	498764465	2970	2970	2970	2970	0
318	20240321	153000	498764465	2970	2970	2970	2970	20878
319	20240321	152900	436756805	2975	2975	2975	2975	0
320	20240321	152800	436756805	2975	2975	2975	2975	0
321	20240321	152700	436756805	2975	2975	2975	2975	0
322	20240321	152600	436756805	2975	2975	2975	2975	0
323	20240321	152500	436756805	2975	2975	2975	2975	0
324	20240321	152400	436756805	2975	2975	2975	2975	0
325	20240321	152300	436756805	2975	2975	2975	2975	0
326	20240321	152200	436756805	2975	2975	2975	2975	0
327	20240321	152100	436756805	2975	2975	2975	2975	0
328	20240321	152000	436756805	2975	2975	2975	2975	0
329	20240321	151900	436756805	2975	2975	2975	2975	0
330	20240321	151800	436756805	2975	2990	2990	2975	380
331	20240321	151700	435625855	2995	2975	2995	2970	534
332	20240321	151600	434038045	2990	2980	2995	2975	409
333	20240321	151500	432820285	2970	2980	2980	2970	1000
334	20240321	151400	429847980	2990	2990	2990	2990	32
335	20240321	151300	429752300	2995	2995	2995	2995	0
336	20240321	151200	429752300	2995	2990	2995	2990	121
337	20240321	151100	429390110	2990	2990	2990	2990	10
338	20240321	151000	429360210	2970	2975	2975	2970	252
339	20240321	150900	428610515	2975	2975	2975	2975	357
340	20240321	150800	427548440	2975	2980	2980	2975	4668
341	20240321	150700	413660965	2975	2975	2975	2975	0
342	20240321	150600	413660965	2975	2975	2975	2975	0
343	20240321	150500	413660965	2975	2980	2980	2975	351
344	20240321	150400	412616575	2975	2975	2975	2975	0
345	20240321	150300	412616575	2975	2980	2980	2975	1725
346	20240321	150200	407479145	2990	2980	2990	2980	1893
347	20240321	150100	401835495	2980	2980	2980	2980	0
348	20240321	150000	401835495	2980	2980	2980	2980	1651
349	20240321	145900	396915515	2990	2990	2990	2990	209
350	20240321	145800	396290605	2980	2990	2990	2980	2057
351	20240321	145700	390159745	2980	2980	2980	2980	0
352	20240321	145600	390159745	2980	2980	2980	2980	506
353	20240321	145500	388651865	2980	2985	2985	2980	1000
354	20240321	145400	385668445	2990	2990	2990	2990	3
355	20240321	145300	385659475	2985	2985	2985	2985	0
356	20240321	145200	385659475	2985	2985	2985	2985	0
357	20240321	145100	385659475	2985	2985	2985	2985	0
358	20240321	145000	385659475	2985	2985	2985	2985	0
359	20240321	144900	385659475	2985	2985	2985	2985	1
360	20240321	144800	385656490	2985	2985	2985	2985	52
361	20240321	144700	385501270	2985	2990	2990	2985	110
362	20240321	144600	385172670	2990	2990	2990	2990	0
363	20240321	144500	385172670	2990	2990	2990	2990	0
364	20240321	144400	385172670	2990	2990	2990	2990	1
365	20240321	144300	385169680	2990	2990	2990	2990	0
366	20240321	144200	385169680	2990	2990	2990	2990	0
367	20240321	144100	385169680	2990	2990	2990	2990	0
368	20240321	144000	385169680	2990	2990	2990	2990	2
369	20240321	143900	385163700	2980	2980	2980	2980	0
370	20240321	143800	385163700	2980	2985	2985	2980	132
371	20240321	143700	384770170	2980	2985	2985	2980	1194
372	20240321	143600	381207450	2985	2985	2985	2985	0
373	20240321	143500	381207450	2985	2985	2985	2985	0
374	20240321	143400	381207450	2985	2985	2985	2985	0
375	20240321	143300	381207450	2985	2985	2985	2985	0
376	20240321	143200	381207450	2985	2985	2985	2985	0
377	20240321	143100	381207450	2985	2985	2985	2985	0
378	20240321	143000	381207450	2985	2985	2985	2985	0
379	20240321	142900	381207450	2985	2985	2985	2985	0
380	20240321	142800	381207450	2985	2985	2985	2985	107
381	20240321	142700	380888055	2995	2995	2995	2995	5
382	20240321	142600	380873080	2995	2990	2995	2990	760
383	20240321	142500	378599600	2990	2990	2990	2990	0
384	20240321	142400	378599600	2990	2990	2990	2990	0
385	20240321	142300	378599600	2990	2990	2990	2990	74
386	20240321	142200	378378340	2980	2980	2980	2980	0
387	20240321	142100	378378340	2980	2980	2980	2980	0
388	20240321	142000	378378340	2980	2980	2980	2980	0
389	20240321	141900	378378340	2980	2980	2980	2980	466
390	20240321	141800	376989660	2980	2980	2980	2980	0
391	20240321	141700	376989660	2980	2980	2980	2980	0
392	20240321	141600	376989660	2980	2980	2980	2980	0
393	20240321	141500	376989660	2980	2980	2980	2980	0
394	20240321	141400	376989660	2980	2980	2980	2980	0
395	20240321	141300	376989660	2980	2980	2980	2980	0
396	20240321	141200	376989660	2980	2980	2980	2980	0
397	20240321	141100	376989660	2980	2990	2990	2980	634
398	20240321	141000	375097000	2980	2980	2980	2980	0
399	20240321	140900	375097000	2980	2980	2980	2980	803
400	20240321	140800	372704060	2985	2985	2985	2985	402
401	20240321	140700	371504090	2985	2985	2985	2985	0
402	20240321	140600	371504090	2985	2985	2985	2985	0
403	20240321	140500	371504090	2985	2985	2985	2985	115
404	20240321	140400	371160815	2980	2980	2980	2980	0
405	20240321	140300	371160815	2980	2980	2980	2980	0
406	20240321	140200	371160815	2980	2980	2980	2980	0
407	20240321	140100	371160815	2980	2985	2985	2980	393
408	20240321	140000	369987900	2985	2985	2985	2985	1013
409	20240321	135900	366964095	2990	2990	2990	2990	0
410	20240321	135800	366964095	2990	2990	2990	2990	1
411	20240321	135700	366961105	2985	2985	2985	2985	85
412	20240321	135600	366707380	2985	2985	2985	2985	0
413	20240321	135500	366707380	2985	2985	2985	2985	0
414	20240321	135400	366707380	2985	2985	2985	2985	15
415	20240321	135300	366662605	2985	2985	2985	2985	0
416	20240321	135200	366662605	2985	2985	2985	2985	10
417	20240321	135100	366632755	2985	2985	2985	2985	715
418	20240321	135000	364498480	2985	2985	2985	2985	0
419	20240321	134900	364498480	2985	2985	2985	2985	0
420	20240321	134800	364498480	2985	2985	2985	2985	100
421	20240321	134700	364199980	2985	2985	2985	2985	6
422	20240321	134600	364182070	2990	2990	2990	2990	12
423	20240321	134500	364146190	2990	2990	2990	2990	30
424	20240321	134400	364056490	2990	2990	2990	2990	0
425	20240321	134300	364056490	2990	2990	2990	2990	1
426	20240321	134200	364053500	2990	2990	2990	2990	400
427	20240321	134100	362857500	2985	2985	2985	2985	0
428	20240321	134000	362857500	2985	2990	2990	2985	149
429	20240321	133900	362412315	2985	2995	2995	2985	2
430	20240321	133800	362406335	2990	2990	2990	2990	1
431	20240321	133700	362403345	2990	2990	2990	2990	20
432	20240321	133600	362343545	2990	2990	2990	2990	0
433	20240321	133500	362343545	2990	2985	2990	2985	4761
434	20240321	133400	348131365	2990	2990	2990	2990	669
435	20240321	133300	346131055	2990	2990	2990	2990	0
436	20240321	133200	346131055	2990	2995	2995	2990	777
437	20240321	133100	343807645	2990	2990	2990	2990	200
438	20240321	133000	343209645	2990	2990	2990	2990	3963
439	20240321	132900	331360275	2990	2990	2990	2990	0
440	20240321	132800	331360275	2990	2990	2990	2990	10
441	20240321	132700	331330375	2990	2990	2990	2990	0
442	20240321	132600	331330375	2990	2990	2990	2990	0
443	20240321	132500	331330375	2990	2990	2990	2990	269
444	20240321	132400	330526065	2990	2990	2990	2990	20
445	20240321	132300	330466265	2995	2995	2995	2995	0
446	20240321	132200	330466265	2995	2995	2995	2995	1
447	20240321	132100	330463270	2995	2995	2995	2995	1200
448	20240321	132000	326869270	2995	2995	2995	2995	0
449	20240321	131900	326869270	2995	2995	2995	2995	1
450	20240321	131800	326866275	2995	2995	2995	2995	0
451	20240321	131700	326866275	2995	2995	2995	2995	0
452	20240321	131600	326866275	2995	2995	2995	2995	23
453	20240321	131500	326797390	2995	2995	2995	2995	150
454	20240321	131400	326348140	2995	2995	2995	2995	0
455	20240321	131300	326348140	2995	2995	2995	2995	0
456	20240321	131200	326348140	2995	2995	2995	2995	4
457	20240321	131100	326336160	2995	2995	2995	2995	300
458	20240321	131000	325437660	2995	2995	2995	2995	10
459	20240321	130900	325407710	2995	2995	2995	2995	0
460	20240321	130800	325407710	2995	2995	2995	2995	0
461	20240321	130700	325407710	2995	2995	2995	2995	230
462	20240321	130600	324718860	2995	2995	2995	2995	2
463	20240321	130500	324712870	2995	2990	2995	2990	3
464	20240321	130400	324703895	2990	2990	2990	2990	353
465	20240321	130300	323648425	2990	2990	2990	2990	0
466	20240321	130200	323648425	2990	2990	2990	2990	419
467	20240321	130100	322395615	2995	2995	2995	2995	225
468	20240321	130000	321721740	2995	2995	2995	2995	0
469	20240321	125900	321721740	2995	2995	2995	2995	0
470	20240321	125800	321721740	2995	2995	2995	2995	0
471	20240321	125700	321721740	2995	2995	2995	2995	50
472	20240321	125600	321571990	2995	2995	2995	2995	34
473	20240321	125500	321470160	2995	2995	2995	2995	16
474	20240321	125400	321422240	2995	2995	2995	2995	0
475	20240321	125300	321422240	2995	2995	2995	2995	0
476	20240321	125200	321422240	2995	2995	2995	2995	0
477	20240321	125100	321422240	2995	2995	2995	2995	0
478	20240321	125000	321422240	2995	2995	2995	2995	0
479	20240321	124900	321422240	2995	2995	2995	2995	40
480	20240321	124800	321302440	2995	2995	2995	2995	10
481	20240321	124700	321272490	2990	2990	2990	2990	0
482	20240321	124600	321272490	2990	2990	2990	2990	1528
483	20240321	124500	316703770	2995	2995	2995	2995	10
484	20240321	124400	316673820	2995	2995	2995	2995	0
485	20240321	124300	316673820	2995	2995	2995	2995	0
486	20240321	124200	316673820	2995	2995	2995	2995	200
487	20240321	124100	316074820	2995	2990	2995	2990	401
488	20240321	124000	314873830	2990	2990	2990	2990	3000
489	20240321	123900	305903830	2990	2990	2990	2990	1765
490	20240321	123800	300626480	2990	2995	2995	2990	456
491	20240321	123700	299262540	2995	2995	2995	2995	0
492	20240321	123600	299262540	2995	2995	2995	2995	0
493	20240321	123500	299262540	2995	2995	2995	2995	362
494	20240321	123400	298178350	2995	2995	2995	2995	333
495	20240321	123300	297181015	2995	2995	2995	2995	0
496	20240321	123200	297181015	2995	2995	2995	2995	0
497	20240321	123100	297181015	2995	2995	2995	2995	13
498	20240321	123000	297142080	2995	2995	2995	2995	100
499	20240321	122900	296842580	3000	3000	3000	3000	0
500	20240321	122800	296842580	3000	3000	3000	3000	134
501	20240321	122700	296440580	3000	3000	3000	3000	0
502	20240321	122600	296440580	3000	3000	3000	3000	0
503	20240321	122500	296440580	3000	3000	3000	3000	0
504	20240321	122400	296440580	3000	3000	3000	3000	0
505	20240321	122300	296440580	3000	3000	3000	3000	111
506	20240321	122200	296107580	2995	2995	2995	2995	0
507	20240321	122100	296107580	2995	2995	2995	2995	0
508	20240321	122000	296107580	2995	2995	2995	2995	536
509	20240321	121900	294502260	2995	2995	2995	2995	43
510	20240321	121800	294373475	3000	3000	3000	3000	12
511	20240321	121700	294337475	3000	3000	3000	3000	2
512	20240321	121600	294331475	2995	2995	2995	2995	0
513	20240321	121500	294331475	2995	2995	2995	2995	0
514	20240321	121400	294331475	2995	2995	2995	2995	0
515	20240321	121300	294331475	2995	2995	2995	2995	0
516	20240321	121200	294331475	2995	2995	2995	2995	0
517	20240321	121100	294331475	2995	2995	2995	2995	0
518	20240321	121000	294331475	2995	2995	2995	2995	0
519	20240321	120900	294331475	2995	2995	2995	2995	306
520	20240321	120800	293415005	2995	2995	2995	2995	20
521	20240321	120700	293355105	2995	2995	2995	2995	0
522	20240321	120600	293355105	2995	2995	2995	2995	0
523	20240321	120500	293355105	2995	2995	2995	2995	0
524	20240321	120400	293355105	2995	2995	2995	2995	0
525	20240321	120300	293355105	2995	2995	2995	2995	714
526	20240321	120200	291216675	2995	2995	2995	2995	0
527	20240321	120100	291216675	2995	2995	2995	2995	0
528	20240321	120000	291216675	2995	2995	2995	2995	0
529	20240321	115900	291216675	2995	2995	2995	2995	0
530	20240321	115800	291216675	2995	2995	2995	2995	50
531	20240321	115700	291066925	2995	2995	2995	2995	0
532	20240321	115600	291066925	2995	2995	2995	2995	0
533	20240321	115500	291066925	2995	2995	2995	2995	0
534	20240321	115400	291066925	2995	2995	2995	2995	963
535	20240321	115300	288182740	2995	2995	2995	2995	10
536	20240321	115200	288152790	2995	2995	2995	2995	0
537	20240321	115100	288152790	2995	2995	2995	2995	0
538	20240321	115000	288152790	2995	2995	2995	2995	4
539	20240321	114900	288140810	2995	2990	2995	2990	1792
540	20240321	114800	282782605	2990	2990	2990	2990	136
541	20240321	114700	282375965	2990	2990	2990	2990	600
542	20240321	114600	280581965	2995	2995	2995	2995	110
543	20240321	114500	280252515	2995	2995	2995	2995	10
544	20240321	114400	280222565	2990	2995	2995	2990	3000
545	20240321	114300	271250350	3000	3000	3000	3000	0
546	20240321	114200	271250350	3000	3000	3000	3000	1
547	20240321	114100	271247350	2995	2995	2995	2995	523
548	20240321	114000	269680965	2995	2995	2995	2995	34
549	20240321	113900	269579135	2995	2995	2995	2995	2620
550	20240321	113800	261732235	3000	3000	3000	3000	0
551	20240321	113700	261732235	3000	3000	3000	3000	0
552	20240321	113600	261732235	3000	2995	3000	2995	276
553	20240321	113500	260904635	2995	2995	2995	2995	0
554	20240321	113400	260904635	2995	2995	2995	2995	20
555	20240321	113300	260844735	2995	2995	2995	2995	552
556	20240321	113200	259191495	3000	3000	3000	3000	0
557	20240321	113100	259191495	3000	3000	3000	3000	0
558	20240321	113000	259191495	3000	3000	3000	3000	0
559	20240321	112900	259191495	3000	3000	3000	3000	0
560	20240321	112800	259191495	3000	3000	3000	3000	0
561	20240321	112700	259191495	3000	3000	3000	3000	0
562	20240321	112600	259191495	3000	3000	3000	3000	0
563	20240321	112500	259191495	3000	3000	3000	3000	0
564	20240321	112400	259191495	3000	3000	3000	3000	0
565	20240321	112300	259191495	3000	3000	3000	3000	0
566	20240321	112200	259191495	3000	3000	3000	3000	0
567	20240321	112100	259191495	3000	3000	3000	3000	0
568	20240321	112000	259191495	3000	3000	3000	3000	9
569	20240321	111900	259164495	2995	2995	2995	2995	190
570	20240321	111800	258595445	2995	2995	2995	2995	10
571	20240321	111700	258565495	3000	3000	3000	3000	100
572	20240321	111600	258265495	2995	2995	2995	2995	518
573	20240321	111500	256714085	2995	2995	2995	2995	399
574	20240321	111400	255519080	3000	3000	3000	3000	0
575	20240321	111300	255519080	3000	3000	3000	3000	1000
576	20240321	111200	252519080	3000	3000	3000	3000	0
577	20240321	111100	252519080	3000	2995	3000	2995	71
578	20240321	111000	252306430	2995	2995	2995	2995	0
579	20240321	110900	252306430	2995	2995	2995	2995	849
580	20240321	110800	249763675	2995	2995	2995	2995	73
581	20240321	110700	249545040	3000	3000	3000	3000	0
582	20240321	110600	249545040	3000	3000	3000	3000	15
583	20240321	110500	249500040	3000	3000	3000	3000	635
584	20240321	110400	247595040	2995	2995	2995	2995	82
585	20240321	110300	247349450	2995	2995	2995	2995	0
586	20240321	110200	247349450	2995	2995	2995	2995	2
587	20240321	110100	247343460	3000	3000	3000	3000	423
588	20240321	110000	246074460	3000	3000	3000	3000	2
589	20240321	105900	246068460	3000	2995	3000	2995	350
590	20240321	105800	245018960	2995	2995	2995	2995	100
591	20240321	105700	244719460	2995	2995	2995	2995	269
592	20240321	105600	243913805	2995	2995	2995	2995	0
593	20240321	105500	243913805	2995	2995	2995	2995	900
594	20240321	105400	241218305	2995	2995	2995	2995	0
595	20240321	105300	241218305	2995	2995	2995	2995	0
596	20240321	105200	241218305	2995	2995	2995	2995	0
597	20240321	105100	241218305	2995	3000	3000	2995	1076
598	20240321	105000	237992365	3000	3000	3000	3000	167
599	20240321	104900	237491365	3000	3000	3000	3000	0
600	20240321	104800	237491365	3000	3000	3000	3000	100
601	20240321	104700	237191365	3000	3000	3000	3000	15
602	20240321	104600	237146365	3000	3000	3000	3000	0
603	20240321	104500	237146365	3000	3000	3000	3000	0
604	20240321	104400	237146365	3000	3000	3000	3000	0
605	20240321	104300	237146365	3000	3000	3000	3000	7
606	20240321	104200	237125365	3000	3000	3000	3000	0
607	20240321	104100	237125365	3000	3000	3000	3000	100
608	20240321	104000	236825365	3000	3000	3000	3000	0
609	20240321	103900	236825365	3000	3000	3000	3000	0
610	20240321	103800	236825365	3000	3000	3000	3000	448
611	20240321	103700	235481365	2995	2995	2995	2995	64
612	20240321	103600	235289685	3000	2995	3000	2995	601
613	20240321	103500	233487185	3000	3000	3000	3000	0
614	20240321	103400	233487185	3000	3000	3000	3000	2
615	20240321	103300	233481185	2995	2995	2995	2995	12
616	20240321	103200	233445245	2995	2995	2995	2995	1
617	20240321	103100	233442250	3000	3000	3000	3000	200
618	20240321	103000	232842250	2995	2995	2995	2995	40
619	20240321	102900	232722450	2995	2995	2995	2995	1880
620	20240321	102800	227091850	2995	2995	2995	2995	0
621	20240321	102700	227091850	2995	3000	3000	2995	1029
622	20240321	102600	224009970	3000	3000	3000	3000	21
623	20240321	102500	223946970	3000	2990	3000	2990	181
624	20240321	102400	223405770	2990	2995	2995	2990	1150
625	20240321	102300	219961720	3000	3000	3000	3000	0
626	20240321	102200	219961720	3000	3000	3000	3000	0
627	20240321	102100	219961720	3000	3000	3000	3000	317
628	20240321	102000	219010720	2995	2995	2995	2995	16
629	20240321	101900	218962800	2995	2995	2995	2995	304
630	20240321	101800	218052320	2995	2995	2995	2995	1150
631	20240321	101700	214608070	2995	2995	2995	2995	230
632	20240321	101600	213919220	2995	2995	2995	2995	700
633	20240321	101500	211822720	3000	3000	3000	3000	0
634	20240321	101400	211822720	3000	3000	3000	3000	46
635	20240321	101300	211684720	3005	3005	3005	3005	0
636	20240321	101200	211684720	3005	3005	3005	3005	86
637	20240321	101100	211426290	3005	3005	3005	3005	0
638	20240321	101000	211426290	3005	3005	3005	3005	2
639	20240321	100900	211420280	2995	2995	2995	2995	0
640	20240321	100800	211420280	2995	3000	3000	2995	998
641	20240321	100700	208431170	3000	3000	3000	3000	2500
642	20240321	100600	200931170	3005	3005	3005	3005	2
643	20240321	100500	200925160	3005	3000	3005	3000	337
644	20240321	100400	199914130	3005	3005	3005	3005	0
645	20240321	100300	199914130	3005	3005	3005	3005	0
646	20240321	100200	199914130	3005	3005	3005	3005	87
647	20240321	100100	199652695	3010	3010	3010	3010	1
648	20240321	100000	199649685	3005	3005	3005	3005	20
649	20240321	095900	199589585	3005	3005	3005	3005	1153
650	20240321	095800	196124820	3010	3010	3010	3010	0
651	20240321	095700	196124820	3010	3010	3010	3010	1
652	20240321	095600	196121810	3010	3010	3010	3010	0
653	20240321	095500	196121810	3010	3010	3010	3010	293
654	20240321	095400	195239880	3015	3010	3015	3010	248
655	20240321	095300	194493380	3010	3010	3010	3010	6
656	20240321	095200	194475320	3010	3005	3010	3005	466
657	20240321	095100	193072990	3005	3010	3010	3005	120
658	20240321	095000	192712290	2995	2995	2995	2995	400
659	20240321	094900	191514290	2995	2995	2995	2990	714
660	20240321	094800	189376875	2995	2995	2995	2995	1806
661	20240321	094700	183967905	2995	3015	3015	2995	33
662	20240321	094600	183869050	2995	2995	2995	2995	1042
663	20240321	094500	180748260	3000	3000	3000	3000	26
664	20240321	094400	180670260	3015	3015	3015	3015	0
665	20240321	094300	180670260	3015	3005	3015	3005	1620
666	20240321	094200	175796160	3015	3015	3015	3015	1
667	20240321	094100	175793145	3015	3015	3015	3015	0
668	20240321	094000	175793145	3015	3015	3015	3015	0
669	20240321	093900	175793145	3015	3015	3015	3015	0
670	20240321	093800	175793145	3015	3015	3015	3015	1
671	20240321	093700	175790130	3000	3000	3000	3000	0
672	20240321	093600	175790130	3000	3000	3000	3000	310
673	20240321	093500	174860130	3000	3000	3000	3000	1500
674	20240321	093400	170360130	3000	3005	3005	3000	1077
675	20240321	093300	167129125	3020	3020	3020	3020	0
676	20240321	093200	167129125	3020	3020	3020	3020	0
677	20240321	093100	167129125	3020	3000	3020	3000	3
678	20240321	093000	167120105	3020	3015	3020	3015	286
679	20240321	092900	166256440	3015	3015	3015	3015	1125
680	20240321	092800	162864565	3020	3015	3020	3015	213
681	20240321	092700	162221515	3020	3020	3020	3020	0
682	20240321	092600	162221515	3020	2985	3020	2985	2429
683	20240321	092500	154920490	3000	3000	3000	3000	57
684	20240321	092400	154749490	3000	2985	3000	2985	2056
685	20240321	092300	148584160	2990	2985	2990	2985	1060
686	20240321	092200	145419895	2985	2985	2985	2985	200
687	20240321	092100	144822895	2985	2985	2985	2985	54
688	20240321	092000	144661705	2985	2995	2995	2985	635
689	20240321	091900	142766200	2995	2990	2995	2985	1663
690	20240321	091800	137788075	2995	2990	2995	2990	637
691	20240321	091700	135883280	2990	2990	2990	2990	901
692	20240321	091600	133189290	2990	2990	2990	2985	448
693	20240321	091500	131850510	2990	2990	2990	2990	168
694	20240321	091400	131348190	2985	2980	2985	2980	466
695	20240321	091300	129957680	2980	2985	2985	2980	3098
696	20240321	091200	120724860	2985	2985	2985	2985	147
697	20240321	091100	120286065	2985	2985	2985	2980	910
698	20240321	091000	117569910	2985	2985	2985	2980	429
699	20240321	090900	116289735	2985	2975	2985	2975	1211
700	20240321	090800	112681660	2975	2980	2985	2975	1621
701	20240321	090700	107849425	2980	2980	2980	2980	1598
702	20240321	090600	103087385	2980	3000	3000	2980	999
703	20240321	090500	100106305	3000	2980	3000	2975	1040
704	20240321	090400	96998780	2975	3000	3000	2975	1516
705	20240321	090300	92480390	3000	3000	3000	2975	10042
706	20240321	090200	62553620	3000	2995	3005	2990	3755
707	20240321	090100	51323870	2990	2985	2990	2985	1391
708	20240321	090000	47165660	2980	2960	3010	2960	15884