KissMeData/298060/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	210200	344432920	2980	2980	2980	2980	1815
3	20240321	210100	344432920	2980	2980	2980	2980	0
4	20240321	210000	344432920	2980	2980	2980	2980	0
5	20240321	205900	344432920	2980	2980	2980	2980	0
6	20240321	205800	344432920	2980	2980	2980	2980	0
7	20240321	205700	344432920	2980	2980	2980	2980	0
8	20240321	205600	344432920	2980	2980	2980	2980	0
9	20240321	205500	344432920	2980	2980	2980	2980	0
10	20240321	205400	344432920	2980	2980	2980	2980	0
11	20240321	205300	344432920	2980	2980	2980	2980	0
12	20240321	205200	344432920	2980	2980	2980	2980	0
13	20240321	205100	344432920	2980	2980	2980	2980	0
14	20240321	205000	344432920	2980	2980	2980	2980	0
15	20240321	204900	344432920	2980	2980	2980	2980	0
16	20240321	204800	344432920	2980	2980	2980	2980	0
17	20240321	204700	344432920	2980	2980	2980	2980	0
18	20240321	204600	344432920	2980	2980	2980	2980	0
19	20240321	204500	344432920	2980	2980	2980	2980	0
20	20240321	204400	344432920	2980	2980	2980	2980	0
21	20240321	204300	344432920	2980	2980	2980	2980	0
22	20240321	204200	344432920	2980	2980	2980	2980	0
23	20240321	204100	344432920	2980	2980	2980	2980	0
24	20240321	204000	344432920	2980	2980	2980	2980	0
25	20240321	203900	344432920	2980	2980	2980	2980	0
26	20240321	203800	344432920	2980	2980	2980	2980	0
27	20240321	203700	344432920	2980	2980	2980	2980	0
28	20240321	203600	344432920	2980	2980	2980	2980	0
29	20240321	203500	344432920	2980	2980	2980	2980	0
30	20240321	203400	344432920	2980	2980	2980	2980	0
31	20240321	203300	344432920	2980	2980	2980	2980	0
32	20240321	203200	344432920	2980	2980	2980	2980	1815
33	20240321	203100	344432920	2980	2980	2980	2980	0
34	20240321	203000	344432920	2980	2980	2980	2980	0
35	20240321	202900	344432920	2980	2980	2980	2980	0
36	20240321	202800	344432920	2980	2980	2980	2980	0
37	20240321	202700	344432920	2980	2980	2980	2980	0
38	20240321	202600	344432920	2980	2980	2980	2980	0
39	20240321	202500	344432920	2980	2980	2980	2980	0
40	20240321	202400	344432920	2980	2980	2980	2980	0
41	20240321	202300	344432920	2980	2980	2980	2980	0
42	20240321	202200	344432920	2980	2980	2980	2980	0
43	20240321	202100	344432920	2980	2980	2980	2980	0
44	20240321	202000	344432920	2980	2980	2980	2980	0
45	20240321	201900	344432920	2980	2980	2980	2980	0
46	20240321	201800	344432920	2980	2980	2980	2980	0
47	20240321	201700	344432920	2980	2980	2980	2980	0
48	20240321	201600	344432920	2980	2980	2980	2980	0
49	20240321	201500	344432920	2980	2980	2980	2980	0
50	20240321	201400	344432920	2980	2980	2980	2980	0
51	20240321	201300	344432920	2980	2980	2980	2980	0
52	20240321	201200	344432920	2980	2980	2980	2980	0
53	20240321	201100	344432920	2980	2980	2980	2980	0
54	20240321	201000	344432920	2980	2980	2980	2980	0
55	20240321	200900	344432920	2980	2980	2980	2980	0
56	20240321	200800	344432920	2980	2980	2980	2980	0
57	20240321	200700	344432920	2980	2980	2980	2980	0
58	20240321	200600	344432920	2980	2980	2980	2980	0
59	20240321	200500	344432920	2980	2980	2980	2980	0
60	20240321	200400	344432920	2980	2980	2980	2980	0
61	20240321	200300	344432920	2980	2980	2980	2980	0
62	20240321	200200	344432920	2980	2980	2980	2980	1815
63	20240321	200100	344432920	2980	2980	2980	2980	0
64	20240321	200000	344432920	2980	2980	2980	2980	0
65	20240321	195900	344432920	2980	2980	2980	2980	0
66	20240321	195800	344432920	2980	2980	2980	2980	0
67	20240321	195700	344432920	2980	2980	2980	2980	0
68	20240321	195600	344432920	2980	2980	2980	2980	0
69	20240321	195500	344432920	2980	2980	2980	2980	0
70	20240321	195400	344432920	2980	2980	2980	2980	0
71	20240321	195300	344432920	2980	2980	2980	2980	0
72	20240321	195200	344432920	2980	2980	2980	2980	0
73	20240321	195100	344432920	2980	2980	2980	2980	0
74	20240321	195000	344432920	2980	2980	2980	2980	0
75	20240321	194900	344432920	2980	2980	2980	2980	0
76	20240321	194800	344432920	2980	2980	2980	2980	0
77	20240321	194700	344432920	2980	2980	2980	2980	0
78	20240321	194600	344432920	2980	2980	2980	2980	0
79	20240321	194500	344432920	2980	2980	2980	2980	0
80	20240321	194400	344432920	2980	2980	2980	2980	0
81	20240321	194300	344432920	2980	2980	2980	2980	0
82	20240321	194200	344432920	2980	2980	2980	2980	0
83	20240321	194100	344432920	2980	2980	2980	2980	0
84	20240321	194000	344432920	2980	2980	2980	2980	0
85	20240321	193900	344432920	2980	2980	2980	2980	0
86	20240321	193800	344432920	2980	2980	2980	2980	0
87	20240321	193700	344432920	2980	2980	2980	2980	0
88	20240321	193600	344432920	2980	2980	2980	2980	0
89	20240321	193500	344432920	2980	2980	2980	2980	0
90	20240321	193400	344432920	2980	2980	2980	2980	0
91	20240321	193300	344432920	2980	2980	2980	2980	0
92	20240321	193200	344432920	2980	2980	2980	2980	1815
93	20240321	193100	344432920	2980	2980	2980	2980	0
94	20240321	193000	344432920	2980	2980	2980	2980	0
95	20240321	192900	344432920	2980	2980	2980	2980	0
96	20240321	192800	344432920	2980	2980	2980	2980	0
97	20240321	192700	344432920	2980	2980	2980	2980	0
98	20240321	192600	344432920	2980	2980	2980	2980	0
99	20240321	192500	344432920	2980	2980	2980	2980	0
100	20240321	192400	344432920	2980	2980	2980	2980	0
101	20240321	192300	344432920	2980	2980	2980	2980	0
102	20240321	192200	344432920	2980	2980	2980	2980	0
103	20240321	192100	344432920	2980	2980	2980	2980	0
104	20240321	192000	344432920	2980	2980	2980	2980	0
105	20240321	191900	344432920	2980	2980	2980	2980	0
106	20240321	191800	344432920	2980	2980	2980	2980	0
107	20240321	191700	344432920	2980	2980	2980	2980	0
108	20240321	191600	344432920	2980	2980	2980	2980	0
109	20240321	191500	344432920	2980	2980	2980	2980	0
110	20240321	191400	344432920	2980	2980	2980	2980	0
111	20240321	191300	344432920	2980	2980	2980	2980	0
112	20240321	191200	344432920	2980	2980	2980	2980	0
113	20240321	191100	344432920	2980	2980	2980	2980	0
114	20240321	191000	344432920	2980	2980	2980	2980	0
115	20240321	190900	344432920	2980	2980	2980	2980	0
116	20240321	190800	344432920	2980	2980	2980	2980	0
117	20240321	190700	344432920	2980	2980	2980	2980	0
118	20240321	190600	344432920	2980	2980	2980	2980	0
119	20240321	190500	344432920	2980	2980	2980	2980	0
120	20240321	190400	344432920	2980	2980	2980	2980	0
121	20240321	190300	344432920	2980	2980	2980	2980	0
122	20240321	190200	344432920	2980	2980	2980	2980	1815
123	20240321	190100	344432920	2980	2980	2980	2980	0
124	20240321	190000	344432920	2980	2980	2980	2980	0
125	20240321	185900	344432920	2980	2980	2980	2980	0
126	20240321	185800	344432920	2980	2980	2980	2980	0
127	20240321	185700	344432920	2980	2980	2980	2980	0
128	20240321	185600	344432920	2980	2980	2980	2980	0
129	20240321	185500	344432920	2980	2980	2980	2980	0
130	20240321	185400	344432920	2980	2980	2980	2980	0
131	20240321	185300	344432920	2980	2980	2980	2980	0
132	20240321	185200	344432920	2980	2980	2980	2980	0
133	20240321	185100	344432920	2980	2980	2980	2980	0
134	20240321	185000	344432920	2980	2980	2980	2980	0
135	20240321	184900	344432920	2980	2980	2980	2980	0
136	20240321	184800	344432920	2980	2980	2980	2980	0
137	20240321	184700	344432920	2980	2980	2980	2980	0
138	20240321	184600	344432920	2980	2980	2980	2980	0
139	20240321	184500	344432920	2980	2980	2980	2980	0
140	20240321	184400	344432920	2980	2980	2980	2980	0
141	20240321	184300	344432920	2980	2980	2980	2980	0
142	20240321	184200	344432920	2980	2980	2980	2980	0
143	20240321	184100	344432920	2980	2980	2980	2980	0
144	20240321	184000	344432920	2980	2980	2980	2980	0
145	20240321	183900	344432920	2980	2980	2980	2980	0
146	20240321	183800	344432920	2980	2980	2980	2980	0
147	20240321	183700	344432920	2980	2980	2980	2980	0
148	20240321	183600	344432920	2980	2980	2980	2980	0
149	20240321	183500	344432920	2980	2980	2980	2980	0
150	20240321	183400	344432920	2980	2980	2980	2980	0
151	20240321	183300	344432920	2980	2980	2980	2980	0
152	20240321	183200	344432920	2980	2980	2980	2980	1815
153	20240321	183100	344432920	2980	2980	2980	2980	0
154	20240321	183000	344432920	2980	2980	2980	2980	0
155	20240321	182900	344432920	2980	2980	2980	2980	0
156	20240321	182800	344432920	2980	2980	2980	2980	0
157	20240321	182700	344432920	2980	2980	2980	2980	0
158	20240321	182600	344432920	2980	2980	2980	2980	0
159	20240321	182500	344432920	2980	2980	2980	2980	0
160	20240321	182400	344432920	2980	2980	2980	2980	0
161	20240321	182300	344432920	2980	2980	2980	2980	0
162	20240321	182200	344432920	2980	2980	2980	2980	0
163	20240321	182100	344432920	2980	2980	2980	2980	0
164	20240321	182000	344432920	2980	2980	2980	2980	0
165	20240321	181900	344432920	2980	2980	2980	2980	0
166	20240321	181800	344432920	2980	2980	2980	2980	0
167	20240321	181700	344432920	2980	2980	2980	2980	0
168	20240321	181600	344432920	2980	2980	2980	2980	0
169	20240321	181500	344432920	2980	2980	2980	2980	0
170	20240321	181400	344432920	2980	2980	2980	2980	0
171	20240321	181300	344432920	2980	2980	2980	2980	0
172	20240321	181200	344432920	2980	2980	2980	2980	0
173	20240321	181100	344432920	2980	2980	2980	2980	0
174	20240321	181000	344432920	2980	2980	2980	2980	0
175	20240321	180900	344432920	2980	2980	2980	2980	0
176	20240321	180800	344432920	2980	2980	2980	2980	0
177	20240321	180700	344432920	2980	2980	2980	2980	0
178	20240321	180600	344432920	2980	2980	2980	2980	0
179	20240321	180500	344432920	2980	2980	2980	2980	0
180	20240321	180400	344432920	2980	2980	2980	2980	0
181	20240321	180300	344432920	2980	2980	2980	2980	0
182	20240321	180200	344432920	2980	2980	2980	2980	1815
183	20240321	180100	344432920	2980	2980	2980	2980	0
184	20240321	180000	344432920	2980	2980	2980	2980	0
185	20240321	175900	344432920	2980	2980	2980	2980	0
186	20240321	175800	344432920	2980	2980	2980	2980	0
187	20240321	175700	344432920	2980	2980	2980	2980	0
188	20240321	175600	344432920	2980	2980	2980	2980	0
189	20240321	175500	344432920	2980	2980	2980	2980	0
190	20240321	175400	344432920	2980	2980	2980	2980	0
191	20240321	175300	344432920	2980	2980	2980	2980	0
192	20240321	175200	344432920	2980	2980	2980	2980	0
193	20240321	175100	344432920	2980	2980	2980	2980	0
194	20240321	175000	344432920	2980	2980	2980	2980	0
195	20240321	174900	344432920	2980	2980	2980	2980	0
196	20240321	174800	344432920	2980	2980	2980	2980	0
197	20240321	174700	344432920	2980	2980	2980	2980	0
198	20240321	174600	344432920	2980	2980	2980	2980	0
199	20240321	174500	344432920	2980	2980	2980	2980	0
200	20240321	174400	344432920	2980	2980	2980	2980	0
201	20240321	174300	344432920	2980	2980	2980	2980	0
202	20240321	174200	344432920	2980	2980	2980	2980	0
203	20240321	174100	344432920	2980	2980	2980	2980	0
204	20240321	174000	344432920	2980	2980	2980	2980	0
205	20240321	173900	344432920	2980	2980	2980	2980	0
206	20240321	173800	344432920	2980	2980	2980	2980	0
207	20240321	173700	344432920	2980	2980	2980	2980	0
208	20240321	173600	344432920	2980	2980	2980	2980	0
209	20240321	173500	344432920	2980	2980	2980	2980	0
210	20240321	173400	344432920	2980	2980	2980	2980	0
211	20240321	173300	344432920	2980	2980	2980	2980	0
212	20240321	173200	344432920	2980	2980	2980	2980	1815
213	20240321	173100	344432920	2980	2980	2980	2980	0
214	20240321	173000	344432920	2980	2980	2980	2980	0
215	20240321	172900	344432920	2980	2980	2980	2980	0
216	20240321	172800	344432920	2980	2980	2980	2980	0
217	20240321	172700	344432920	2980	2980	2980	2980	0
218	20240321	172600	344432920	2980	2980	2980	2980	0
219	20240321	172500	344432920	2980	2980	2980	2980	0
220	20240321	172400	344432920	2980	2980	2980	2980	0
221	20240321	172300	344432920	2980	2980	2980	2980	0
222	20240321	172200	344432920	2980	2980	2980	2980	0
223	20240321	172100	344432920	2980	2980	2980	2980	0
224	20240321	172000	344432920	2980	2980	2980	2980	0
225	20240321	171900	344432920	2980	2980	2980	2980	0
226	20240321	171800	344432920	2980	2980	2980	2980	0
227	20240321	171700	344432920	2980	2980	2980	2980	0
228	20240321	171600	344432920	2980	2980	2980	2980	0
229	20240321	171500	344432920	2980	2980	2980	2980	0
230	20240321	171400	344432920	2980	2980	2980	2980	0
231	20240321	171300	344432920	2980	2980	2980	2980	0
232	20240321	171200	344432920	2980	2980	2980	2980	0
233	20240321	171100	344432920	2980	2980	2980	2980	0
234	20240321	171000	344432920	2980	2980	2980	2980	0
235	20240321	170900	344432920	2980	2980	2980	2980	0
236	20240321	170800	344432920	2980	2980	2980	2980	0
237	20240321	170700	344432920	2980	2980	2980	2980	0
238	20240321	170600	344432920	2980	2980	2980	2980	0
239	20240321	170500	344432920	2980	2980	2980	2980	0
240	20240321	170400	344432920	2980	2980	2980	2980	0
241	20240321	170300	344432920	2980	2980	2980	2980	0
242	20240321	170200	344432920	2980	2980	2980	2980	1815
243	20240321	170100	344432920	2980	2980	2980	2980	0
244	20240321	170000	344432920	2980	2980	2980	2980	0
245	20240321	165900	344432920	2980	2980	2980	2980	0
246	20240321	165800	344432920	2980	2980	2980	2980	0
247	20240321	165700	344432920	2980	2980	2980	2980	0
248	20240321	165600	344432920	2980	2980	2980	2980	0
249	20240321	165500	344432920	2980	2980	2980	2980	0
250	20240321	165400	344432920	2980	2980	2980	2980	0
251	20240321	165300	344432920	2980	2980	2980	2980	0
252	20240321	165200	344432920	2980	2980	2980	2980	0
253	20240321	165100	344432920	2980	2980	2980	2980	0
254	20240321	165000	344432920	2980	2980	2980	2980	0
255	20240321	164900	344432920	2980	2980	2980	2980	0
256	20240321	164800	344432920	2980	2980	2980	2980	0
257	20240321	164700	344432920	2980	2980	2980	2980	0
258	20240321	164600	344432920	2980	2980	2980	2980	0
259	20240321	164500	344432920	2980	2980	2980	2980	0
260	20240321	164400	344432920	2980	2980	2980	2980	0
261	20240321	164300	344432920	2980	2980	2980	2980	0
262	20240321	164200	344432920	2980	2980	2980	2980	0
263	20240321	164100	344432920	2980	2980	2980	2980	0
264	20240321	164000	344432920	2980	2980	2980	2980	0
265	20240321	163900	344432920	2980	2980	2980	2980	0
266	20240321	163800	344432920	2980	2980	2980	2980	0
267	20240321	163700	344432920	2980	2980	2980	2980	0
268	20240321	163600	344432920	2980	2980	2980	2980	0
269	20240321	163500	344432920	2980	2980	2980	2980	0
270	20240321	163400	344432920	2980	2980	2980	2980	0
271	20240321	163300	344432920	2980	2980	2980	2980	0
272	20240321	163200	344432920	2980	2980	2980	2980	1815
273	20240321	163100	344432920	2980	2980	2980	2980	0
274	20240321	163000	344432920	2980	2980	2980	2980	0
275	20240321	162900	344432920	2980	2980	2980	2980	0
276	20240321	162800	344432920	2980	2980	2980	2980	0
277	20240321	162700	344432920	2980	2980	2980	2980	0
278	20240321	162600	344432920	2980	2980	2980	2980	0
279	20240321	162500	344432920	2980	2980	2980	2980	0
280	20240321	162400	344432920	2980	2980	2980	2980	0
281	20240321	162300	344432920	2980	2980	2980	2980	0
282	20240321	162200	344432920	2980	2980	2980	2980	0
283	20240321	162100	344432920	2980	2980	2980	2980	0
284	20240321	162000	344432920	2980	2980	2980	2980	0
285	20240321	161900	344432920	2980	2980	2980	2980	0
286	20240321	161800	344432920	2980	2980	2980	2980	0
287	20240321	161700	344432920	2980	2980	2980	2980	0
288	20240321	161600	344432920	2980	2980	2980	2980	0
289	20240321	161500	344432920	2980	2980	2980	2980	0
290	20240321	161400	344432920	2980	2980	2980	2980	0
291	20240321	161300	344432920	2980	2980	2980	2980	0
292	20240321	161200	344432920	2980	2980	2980	2980	0
293	20240321	161100	344432920	2980	2980	2980	2980	0
294	20240321	161000	344432920	2980	2980	2980	2980	0
295	20240321	160900	344432920	2980	2980	2980	2980	0
296	20240321	160800	344432920	2980	2980	2980	2980	0
297	20240321	160700	344432920	2980	2980	2980	2980	0
298	20240321	160600	344432920	2980	2980	2980	2980	0
299	20240321	160500	344432920	2980	2980	2980	2980	0
300	20240321	160400	344432920	2980	2980	2980	2980	0
301	20240321	160300	344432920	2980	2980	2980	2980	0
302	20240321	160200	344432920	2980	2980	2980	2980	1815
303	20240321	160100	344432920	2980	2980	2980	2980	0
304	20240321	160000	344432920	2980	2980	2980	2980	0
305	20240321	155900	344432920	2980	2980	2980	2980	0
306	20240321	155800	344432920	2980	2980	2980	2980	0
307	20240321	155700	344432920	2980	2980	2980	2980	0
308	20240321	155600	344432920	2980	2980	2980	2980	0
309	20240321	155500	344432920	2980	2980	2980	2980	0
310	20240321	155400	344432920	2980	2980	2980	2980	0
311	20240321	155300	344432920	2980	2980	2980	2980	0
312	20240321	155200	344432920	2980	2980	2980	2980	0
313	20240321	155100	344432920	2980	2980	2980	2980	0
314	20240321	155000	344432920	2980	2980	2980	2980	0
315	20240321	154900	344432920	2980	2980	2980	2980	0
316	20240321	154800	344432920	2980	2980	2980	2980	0
317	20240321	154700	344432920	2980	2980	2980	2980	0
318	20240321	154600	344432920	2980	2980	2980	2980	0
319	20240321	154500	344432920	2980	2980	2980	2980	0
320	20240321	154400	344432920	2980	2980	2980	2980	0
321	20240321	154300	344432920	2980	2980	2980	2980	0
322	20240321	154200	344432920	2980	2980	2980	2980	0
323	20240321	154100	344432920	2980	2980	2980	2980	0
324	20240321	154000	344432920	2980	2980	2980	2980	0
325	20240321	153900	344432920	2980	2980	2980	2980	0
326	20240321	153800	344432920	2980	2980	2980	2980	0
327	20240321	153700	344432920	2980	2980	2980	2980	0
328	20240321	153600	344432920	2980	2980	2980	2980	0
329	20240321	153500	344432920	2980	2980	2980	2980	0
330	20240321	153400	344432920	2980	2980	2980	2980	0
331	20240321	153300	344432920	2980	2980	2980	2980	0
332	20240321	153200	344432920	2980	2980	2980	2980	1815
333	20240321	153100	344432920	2980	2980	2980	2980	0
334	20240321	153000	344432920	2980	2980	2980	2980	1815
335	20240321	152900	339024220	2995	2995	2995	2995	0
336	20240321	152800	339024220	2995	2995	2995	2995	0
337	20240321	152700	339024220	2995	2995	2995	2995	0
338	20240321	152600	339024220	2995	2995	2995	2995	0
339	20240321	152500	339024220	2995	2995	2995	2995	0
340	20240321	152400	339024220	2995	2995	2995	2995	0
341	20240321	152300	339024220	2995	2995	2995	2995	0
342	20240321	152200	339024220	2995	2995	2995	2995	0
343	20240321	152100	339024220	2995	2995	2995	2995	0
344	20240321	152000	339024220	2995	2995	2995	2995	0
345	20240321	151900	339024220	2995	2980	3000	2970	715
346	20240321	151800	336890045	2990	2980	2990	2980	56
347	20240321	151700	336723005	2980	2975	2980	2955	1433
348	20240321	151600	332465535	2980	2980	2980	2975	128
349	20240321	151500	332084280	2980	2985	2985	2980	266
350	20240321	151400	331290850	2990	2990	2990	2990	100
351	20240321	151300	330991850	2990	2990	2990	2990	0
352	20240321	151200	330991850	2990	2990	2990	2990	42
353	20240321	151100	330866270	2995	2995	3005	2990	120
354	20240321	151000	330506575	3000	3005	3005	3000	303
355	20240321	150900	329596575	3000	3005	3005	3000	314
356	20240321	150800	328654025	3005	2990	3005	2990	146
357	20240321	150700	328216615	2990	2985	3000	2985	356
358	20240321	150600	327151965	2990	2985	2990	2985	169
359	20240321	150500	326647105	2985	2985	2985	2985	261
360	20240321	150400	325868020	2985	2985	2985	2985	142
361	20240321	150300	325444150	2985	2985	2985	2985	18
362	20240321	150200	325390420	2985	2985	2985	2980	7
363	20240321	150100	325369550	2975	2985	2985	2955	445
364	20240321	150000	324051700	2975	2985	2985	2975	3
365	20240321	145900	324042760	2985	2985	2985	2985	0
366	20240321	145800	324042760	2985	2985	2985	2985	23
367	20240321	145700	323974105	2985	2985	2985	2985	0
368	20240321	145600	323974105	2985	2985	2985	2985	123
369	20240321	145500	323606950	2985	2985	2985	2960	580
370	20240321	145400	321883845	2985	2985	2985	2985	0
371	20240321	145300	321883845	2985	2995	2995	2955	1010
372	20240321	145200	318889940	2995	2995	2995	2995	0
373	20240321	145100	318889940	2995	3000	3000	2995	2
374	20240321	145000	318883945	2995	2995	2995	2995	0
375	20240321	144900	318883945	2995	3000	3000	2995	54
376	20240321	144800	318722210	2985	3010	3010	2970	6264
377	20240321	144700	300083415	3000	3010	3010	3000	269
378	20240321	144600	299276395	3000	3010	3015	3000	271
379	20240321	144500	298461555	3000	3005	3005	3000	403
380	20240321	144400	297252545	3000	3015	3015	3000	859
381	20240321	144300	294674660	3000	3000	3015	3000	200
382	20240321	144200	294073610	3000	3000	3000	3000	0
383	20240321	144100	294073610	3000	3000	3000	3000	3
384	20240321	144000	294064610	3005	3005	3005	3005	5
385	20240321	143900	294049585	3010	3010	3010	3010	10
386	20240321	143800	294019485	3025	3005	3025	3005	91
387	20240321	143700	293745130	3010	3010	3010	3010	3
388	20240321	143600	293736100	3025	3010	3025	3005	118
389	20240321	143500	293381480	3005	3005	3005	3005	2
390	20240321	143400	293375470	3010	3015	3015	3010	12
391	20240321	143300	293339325	3015	3015	3015	3015	2
392	20240321	143200	293333295	3015	3030	3030	3010	757
393	20240321	143100	291039620	3030	3030	3030	3030	16
394	20240321	143000	290991140	3035	3035	3035	3035	0
395	20240321	142900	290991140	3035	3035	3035	3035	0
396	20240321	142800	290991140	3035	3005	3035	3005	87
397	20240321	142700	290727525	3005	3015	3030	3005	1066
398	20240321	142600	287499295	3015	3015	3015	3015	0
399	20240321	142500	287499295	3015	3000	3015	3000	1247
400	20240321	142400	283745215	3000	3015	3015	3000	2
401	20240321	142300	283739200	3005	3005	3005	3005	0
402	20240321	142200	283739200	3005	3005	3005	3005	0
403	20240321	142100	283739200	3005	3005	3005	3005	1
404	20240321	142000	283736195	3005	3005	3005	3005	360
405	20240321	141900	282654395	3000	3000	3000	3000	362
406	20240321	141800	281568395	3005	3005	3005	3005	2
407	20240321	141700	281562385	3005	3005	3005	3005	20
408	20240321	141600	281502285	3015	3015	3015	3015	0
409	20240321	141500	281502285	3015	2995	3015	2995	460
410	20240321	141400	280120005	3000	3015	3015	3000	1771
411	20240321	141300	274806860	3005	3005	3005	3005	0
412	20240321	141200	274806860	3005	3005	3005	3005	230
413	20240321	141100	274115710	3005	3005	3005	3005	0
414	20240321	141000	274115710	3005	3005	3005	3005	69
415	20240321	140900	273908365	3000	3000	3000	3000	0
416	20240321	140800	273908365	3000	3000	3000	3000	1000
417	20240321	140700	270908365	3000	3000	3000	3000	330
418	20240321	140600	269918365	3005	3005	3005	3005	366
419	20240321	140500	268818535	3005	3005	3005	3005	20
420	20240321	140400	268758435	3005	3005	3005	3005	0
421	20240321	140300	268758435	3005	3005	3005	3005	0
422	20240321	140200	268758435	3005	3005	3005	3005	100
423	20240321	140100	268457935	3005	3005	3005	3005	870
424	20240321	140000	265843585	3005	3005	3005	3005	950
425	20240321	135900	262988835	3005	3005	3005	3005	0
426	20240321	135800	262988835	3005	3010	3010	3005	331
427	20240321	135700	261993155	3015	3015	3015	3015	0
428	20240321	135600	261993155	3015	3015	3015	3015	620
429	20240321	135500	260123855	3015	3015	3015	3015	0
430	20240321	135400	260123855	3015	3015	3015	3015	0
431	20240321	135300	260123855	3015	3015	3015	3015	0
432	20240321	135200	260123855	3015	3015	3015	3015	51
433	20240321	135100	259970090	3015	3015	3015	3015	6
434	20240321	135000	259952000	3025	3025	3025	3025	438
435	20240321	134900	258627050	3030	3030	3030	3030	203
436	20240321	134800	258011960	3040	3040	3040	3040	0
437	20240321	134700	258011960	3040	3040	3040	3040	32
438	20240321	134600	257914680	3040	3040	3040	3040	0
439	20240321	134500	257914680	3040	3040	3040	3040	1
440	20240321	134400	257911640	3040	3025	3040	3025	330
441	20240321	134300	256911205	3025	3025	3025	3025	10
442	20240321	134200	256880955	3025	3025	3025	3025	0
443	20240321	134100	256880955	3025	3025	3025	3025	499
444	20240321	134000	255371480	3025	3020	3025	3020	51
445	20240321	133900	255217355	3005	3010	3010	3005	660
446	20240321	133800	253232400	3015	3015	3015	3015	5
447	20240321	133700	253217325	3010	3010	3010	3010	0
448	20240321	133600	253217325	3010	3010	3010	3010	0
449	20240321	133500	253217325	3010	3010	3010	3010	0
450	20240321	133400	253217325	3010	3010	3010	3010	0
451	20240321	133300	253217325	3010	3010	3010	3010	0
452	20240321	133200	253217325	3010	3010	3010	3010	0
453	20240321	133100	253217325	3010	3010	3010	3010	0
454	20240321	133000	253217325	3010	3010	3010	3010	0
455	20240321	132900	253217325	3010	3010	3010	3010	100
456	20240321	132800	252916325	3010	3010	3010	3010	502
457	20240321	132700	251405305	3010	3010	3010	3010	4
458	20240321	132600	251393265	3010	3015	3015	3010	37
459	20240321	132500	251281845	3025	3020	3025	3020	207
460	20240321	132400	250656190	3025	3025	3025	3025	0
461	20240321	132300	250656190	3025	3025	3025	3025	10
462	20240321	132200	250625940	3025	3025	3025	3025	0
463	20240321	132100	250625940	3025	3025	3025	3025	97
464	20240321	132000	250332515	3025	3025	3025	3025	0
465	20240321	131900	250332515	3025	3025	3025	3025	9
466	20240321	131800	250305290	3025	3025	3025	3025	71
467	20240321	131700	250090515	3025	3025	3025	3025	3
468	20240321	131600	250081440	3025	3025	3025	3025	103
469	20240321	131500	249769865	3025	3025	3025	3025	0
470	20240321	131400	249769865	3025	3025	3025	3025	15
471	20240321	131300	249724490	3010	3025	3025	3010	151
472	20240321	131200	249269965	3015	3015	3015	3015	0
473	20240321	131100	249269965	3015	3015	3015	3015	2
474	20240321	131000	249263935	3015	3010	3015	3010	1162
475	20240321	130900	245763415	3015	3015	3015	3015	520
476	20240321	130800	244195615	3015	3015	3015	3015	0
477	20240321	130700	244195615	3015	3015	3015	3015	0
478	20240321	130600	244195615	3015	3015	3015	3015	21
479	20240321	130500	244132300	3030	3030	3030	3030	100
480	20240321	130400	243829300	3030	3030	3030	3030	9
481	20240321	130300	243802030	3030	3030	3030	3030	0
482	20240321	130200	243802030	3030	3030	3030	3030	0
483	20240321	130100	243802030	3030	3030	3030	3030	0
484	20240321	130000	243802030	3030	3030	3030	3030	0
485	20240321	125900	243802030	3030	3030	3030	3030	25
486	20240321	125800	243726280	3030	3030	3030	3030	0
487	20240321	125700	243726280	3030	3030	3030	3030	0
488	20240321	125600	243726280	3030	3030	3030	3030	0
489	20240321	125500	243726280	3030	3020	3030	3020	200
490	20240321	125400	243121280	3030	3030	3030	3030	0
491	20240321	125300	243121280	3030	3030	3030	3030	0
492	20240321	125200	243121280	3030	3030	3030	3030	10
493	20240321	125100	243090980	3030	3030	3030	3030	0
494	20240321	125000	243090980	3030	3030	3030	3025	669
495	20240321	124900	241065760	3030	3030	3030	3030	767
496	20240321	124800	238741750	3030	3030	3030	3030	200
497	20240321	124700	238135750	3030	3030	3030	3030	0
498	20240321	124600	238135750	3030	3030	3030	3030	41
499	20240321	124500	238011520	3035	3035	3035	3035	0
500	20240321	124400	238011520	3035	3035	3035	3035	0
501	20240321	124300	238011520	3035	3035	3035	3035	12
502	20240321	124200	237975100	3035	3035	3035	3035	0
503	20240321	124100	237975100	3035	3035	3035	3035	0
504	20240321	124000	237975100	3035	3035	3035	3035	0
505	20240321	123900	237975100	3035	3030	3035	3030	233
506	20240321	123800	237268530	3035	3035	3035	3035	0
507	20240321	123700	237268530	3035	3035	3035	3035	1
508	20240321	123600	237265495	3035	3025	3035	3025	358
509	20240321	123500	236180755	3025	3025	3025	3025	0
510	20240321	123400	236180755	3025	3025	3025	3025	0
511	20240321	123300	236180755	3025	3025	3025	3025	2
512	20240321	123200	236174705	3025	3025	3025	3020	345
513	20240321	123100	235131380	3025	3025	3025	3025	4
514	20240321	123000	235119280	3030	3030	3030	3030	0
515	20240321	122900	235119280	3030	3030	3030	3030	49
516	20240321	122800	234970810	3035	3035	3035	3035	0
517	20240321	122700	234970810	3035	3035	3035	3035	0
518	20240321	122600	234970810	3035	3035	3035	3035	20
519	20240321	122500	234910110	3035	3035	3035	3035	0
520	20240321	122400	234910110	3035	3035	3035	3035	3
521	20240321	122300	234901005	3030	3030	3030	3030	0
522	20240321	122200	234901005	3030	3030	3030	3030	51
523	20240321	122100	234746475	3030	3030	3030	3030	20
524	20240321	122000	234685875	3030	3030	3030	3030	30
525	20240321	121900	234594975	3030	3030	3030	3030	0
526	20240321	121800	234594975	3030	3030	3030	3030	100
527	20240321	121700	234291975	3035	3035	3035	3035	11
528	20240321	121600	234258590	3040	3035	3040	3035	187
529	20240321	121500	233690290	3035	3035	3035	3035	660
530	20240321	121400	231687190	3035	3035	3035	3035	0
531	20240321	121300	231687190	3035	3035	3035	3035	0
532	20240321	121200	231687190	3035	3035	3035	3035	3
533	20240321	121100	231678085	3035	3035	3035	3035	0
534	20240321	121000	231678085	3035	3035	3035	3035	1
535	20240321	120900	231675050	3025	3025	3025	3025	0
536	20240321	120800	231675050	3025	3025	3025	3025	0
537	20240321	120700	231675050	3025	3025	3025	3025	0
538	20240321	120600	231675050	3025	3025	3025	3025	0
539	20240321	120500	231675050	3025	3025	3025	3025	25
540	20240321	120400	231599425	3025	3025	3025	3025	0
541	20240321	120300	231599425	3025	3025	3025	3025	1
542	20240321	120200	231596400	3040	3040	3040	3040	0
543	20240321	120100	231596400	3040	3040	3040	3040	16
544	20240321	120000	231547760	3040	3040	3040	3040	2
545	20240321	115900	231541680	3040	3040	3040	3040	0
546	20240321	115800	231541680	3040	3040	3040	3040	0
547	20240321	115700	231541680	3040	3040	3040	3040	0
548	20240321	115600	231541680	3040	3040	3040	3040	40
549	20240321	115500	231420080	3045	3045	3045	3045	0
550	20240321	115400	231420080	3045	3045	3045	3045	0
551	20240321	115300	231420080	3045	3045	3045	3045	0
552	20240321	115200	231420080	3045	3045	3045	3045	0
553	20240321	115100	231420080	3045	3020	3045	3020	1420
554	20240321	115000	227124135	3020	3015	3020	3015	636
555	20240321	114900	225206370	3020	3020	3020	3020	0
556	20240321	114800	225206370	3020	3020	3020	3020	99
557	20240321	114700	224907390	3015	3015	3015	3015	0
558	20240321	114600	224907390	3015	3015	3015	3015	0
559	20240321	114500	224907390	3015	3015	3015	3015	0
560	20240321	114400	224907390	3015	3015	3015	3015	0
561	20240321	114300	224907390	3015	3015	3015	3015	5
562	20240321	114200	224892315	3015	3015	3015	3015	0
563	20240321	114100	224892315	3015	3015	3015	3015	0
564	20240321	114000	224892315	3015	3015	3015	3015	0
565	20240321	113900	224892315	3015	3015	3015	3015	0
566	20240321	113800	224892315	3015	3015	3015	3015	0
567	20240321	113700	224892315	3015	3015	3015	3015	20
568	20240321	113600	224832015	3015	3015	3015	3015	0
569	20240321	113500	224832015	3015	3015	3015	3015	0
570	20240321	113400	224832015	3015	3015	3015	3015	0
571	20240321	113300	224832015	3015	3015	3015	3015	5
572	20240321	113200	224816940	3015	3015	3015	3015	100
573	20240321	113100	224515440	3015	3015	3015	3015	0
574	20240321	113000	224515440	3015	3015	3015	3015	1
575	20240321	112900	224512425	3015	3015	3015	3015	9
576	20240321	112800	224485290	3015	3015	3015	3015	0
577	20240321	112700	224485290	3015	3015	3015	3015	0
578	20240321	112600	224485290	3015	3015	3015	3015	9
579	20240321	112500	224458155	3015	3015	3015	3015	34
580	20240321	112400	224355645	3010	3010	3010	3010	0
581	20240321	112300	224355645	3010	3010	3010	3010	0
582	20240321	112200	224355645	3010	3010	3010	3010	46
583	20240321	112100	224217185	3010	3010	3010	3010	5
584	20240321	112000	224202135	3005	3005	3005	3005	0
585	20240321	111900	224202135	3005	3005	3005	3005	0
586	20240321	111800	224202135	3005	3005	3005	3005	0
587	20240321	111700	224202135	3005	3005	3005	3005	37
588	20240321	111600	224090950	3005	3005	3005	3005	181
589	20240321	111500	223547045	3005	3005	3005	3005	0
590	20240321	111400	223547045	3005	3005	3005	3005	0
591	20240321	111300	223547045	3005	3005	3005	3005	38
592	20240321	111200	223432855	3000	3005	3005	3000	2253
593	20240321	111100	216668990	3010	3015	3015	3010	365
594	20240321	111000	215570175	3015	3015	3015	3015	67
595	20240321	110900	215368170	3015	3015	3015	3015	368
596	20240321	110800	214258650	3015	3015	3015	3015	34
597	20240321	110700	214156140	3015	3015	3015	3015	14
598	20240321	110600	214113930	3015	3015	3015	3015	111
599	20240321	110500	213779265	3030	3030	3030	3030	37
600	20240321	110400	213667155	3020	3020	3020	3020	792
601	20240321	110300	211275315	3030	3030	3030	3030	499
602	20240321	110200	209763345	3030	3040	3040	3030	505
603	20240321	110100	208228405	3040	3040	3040	3040	72
604	20240321	110000	208009525	3040	3040	3040	3040	0
605	20240321	105900	208009525	3040	3040	3040	3040	464
606	20240321	105800	206598965	3040	3045	3045	3040	44
607	20240321	105700	206465135	3045	3045	3045	3045	1
608	20240321	105600	206462090	3020	3020	3020	3020	4
609	20240321	105500	206450010	3020	3020	3020	3020	0
610	20240321	105400	206450010	3020	3020	3020	3020	2
611	20240321	105300	206443970	3020	3020	3020	3020	0
612	20240321	105200	206443970	3020	3020	3020	3020	5
613	20240321	105100	206428870	3030	3035	3035	3030	122
614	20240321	105000	206059160	3030	3030	3030	3030	101
615	20240321	104900	205753130	3030	3030	3030	3030	61
616	20240321	104800	205568300	3030	3050	3050	3030	831
617	20240321	104700	203034855	3050	3055	3055	3050	660
618	20240321	104600	201021065	3050	3050	3055	3050	1283
619	20240321	104500	197106005	3055	3055	3055	3055	789
620	20240321	104400	194695610	3060	3060	3060	3060	1011
621	20240321	104300	191601950	3070	3065	3070	3065	533
622	20240321	104200	189968140	3070	3075	3075	3070	350
623	20240321	104100	188891900	3065	3065	3065	3065	0
624	20240321	104000	188891900	3065	3070	3070	3065	1211
625	20240321	103900	185174265	3070	3070	3070	3070	0
626	20240321	103800	185174265	3070	3075	3075	3070	77
627	20240321	103700	184937840	3075	3070	3075	3070	45
628	20240321	103600	184799540	3060	3060	3060	3060	330
629	20240321	103500	183789740	3060	3060	3060	3060	30
630	20240321	103400	183697940	3060	3060	3060	3060	492
631	20240321	103300	182192420	3075	3075	3080	3055	2125
632	20240321	103200	175650910	3065	3075	3075	3065	623
633	20240321	103100	173738075	3080	3080	3080	3080	416
634	20240321	103000	172456795	3075	3075	3095	3075	726
635	20240321	102900	170212465	3095	3100	3105	3090	3887
636	20240321	102800	158171315	3095	3055	3095	3055	7877
637	20240321	102700	133912160	3040	3050	3050	3040	1089
638	20240321	102600	130592460	3050	3050	3050	3050	219
639	20240321	102500	129924510	3045	3070	3070	3045	260
640	20240321	102400	129127530	3070	3045	3070	3045	729
641	20240321	102300	126905150	3045	3045	3045	3000	2134
642	20240321	102200	120480145	3050	3060	3060	3050	2280
643	20240321	102100	113518230	3060	3070	3070	3060	630
644	20240321	102000	111585430	3070	3075	3075	3065	915
645	20240321	101900	108776650	3075	3065	3085	3065	2110
646	20240321	101800	102291960	3065	3040	3065	3040	3725
647	20240321	101700	90895310	3050	3035	3050	3035	1717
648	20240321	101600	85673660	3020	3025	3035	3020	1055
649	20240321	101500	82481470	3020	3010	3020	3010	1048
650	20240321	101400	79320040	3010	3010	3010	3010	810
651	20240321	101300	76881940	3005	3005	3005	3005	130
652	20240321	101200	76491290	3005	3000	3005	3000	2165
653	20240321	101100	69987260	2995	2995	2995	2995	404
654	20240321	101000	68777280	2995	2995	2995	2995	3
655	20240321	100900	68768295	3000	3000	3000	3000	11
656	20240321	100800	68735295	3000	3000	3000	2995	184
657	20240321	100700	68183350	3000	3000	3000	3000	205
658	20240321	100600	67568350	3000	3000	3000	3000	401
659	20240321	100500	66365350	3000	3000	3000	3000	400
660	20240321	100400	65165350	3000	2985	3000	2985	2
661	20240321	100300	65159365	2985	2985	2985	2985	1
662	20240321	100200	65156380	2985	2985	2985	2985	200
663	20240321	100100	64559380	2985	2985	2985	2985	588
664	20240321	100000	62804200	2985	2985	2985	2985	601
665	20240321	095900	61010215	2985	2995	2995	2985	581
666	20240321	095800	59271130	3000	3000	3000	3000	210
667	20240321	095700	58641130	3005	3005	3005	3005	65
668	20240321	095600	58445805	3005	3005	3005	3005	728
669	20240321	095500	56258165	3005	3000	3005	2995	269
670	20240321	095400	55450880	3000	2995	3000	2995	297
671	20240321	095300	54560385	2995	2995	2995	2995	156
672	20240321	095200	54093165	2995	2995	2995	2990	52
673	20240321	095100	53937675	2990	2990	2990	2990	120
674	20240321	095000	53578875	2990	2995	2995	2990	392
675	20240321	094900	52405005	2995	2995	2995	2995	46
676	20240321	094800	52267235	2990	2990	2990	2985	744
677	20240321	094700	50043175	2990	2990	2990	2990	0
678	20240321	094600	50043175	2990	2985	2990	2985	1298
679	20240321	094500	46163690	2995	2995	2995	2995	280
680	20240321	094400	45325090	2995	2985	2995	2985	1875
681	20240321	094300	39712365	2985	2985	2985	2985	439
682	20240321	094200	38401950	2985	2975	2985	2975	2159
683	20240321	094100	31969015	2970	2945	2970	2945	1329
684	20240321	094000	28028565	2970	2970	2970	2970	9
685	20240321	093900	28001835	2975	2975	2975	2975	0
686	20240321	093800	28001835	2975	2975	2975	2975	2
687	20240321	093700	27995885	2975	2975	2975	2975	2
688	20240321	093600	27989935	2950	2950	2950	2950	411
689	20240321	093500	26777485	2950	2980	2980	2950	1679
690	20240321	093400	21821015	2980	2980	2980	2980	0
691	20240321	093300	21821015	2980	2980	2980	2980	0
692	20240321	093200	21821015	2980	2980	2980	2980	169
693	20240321	093100	21317395	2980	2980	2980	2980	700
694	20240321	093000	19231395	2980	2980	2980	2980	3
695	20240321	092900	19222455	2980	2980	2980	2970	114
696	20240321	092800	18882745	2980	2980	2980	2980	637
697	20240321	092700	16984485	2980	2965	2980	2965	514
698	20240321	092600	15457895	2960	2955	2960	2955	276
699	20240321	092500	14641280	2955	2955	2955	2955	0
700	20240321	092400	14641280	2955	2955	2955	2955	200
701	20240321	092300	14050280	2945	2945	2945	2945	100
702	20240321	092200	13755780	2945	2945	2945	2945	442
703	20240321	092100	12454090	2950	2945	2950	2945	300
704	20240321	092000	11569235	2945	2945	2945	2945	7
705	20240321	091900	11548620	2945	2945	2945	2945	0
706	20240321	091800	11548620	2945	2945	2945	2945	114
707	20240321	091700	11212890	2945	2945	2945	2945	3
708	20240321	091600	11204055	2920	2925	2930	2920	686
709	20240321	091500	9199500	2915	2950	2950	2915	500
710	20240321	091400	7741200	2955	2955	2955	2955	319
711	20240321	091300	6798555	2955	2955	2955	2955	36
712	20240321	091200	6692175	2955	2950	2955	2950	36
713	20240321	091100	6585945	2955	2950	2955	2950	160
714	20240321	091000	6113395	2950	2950	2950	2950	0
715	20240321	090900	6113395	2950	2950	2950	2950	202
716	20240321	090800	5517495	2950	2950	2950	2950	0
717	20240321	090700	5517495	2950	2950	2950	2950	191
718	20240321	090600	4954045	2955	2945	2955	2945	103
719	20240321	090500	4650695	2940	2930	2940	2930	231
720	20240321	090400	3972205	2910	2915	2915	2910	400
721	20240321	090300	2807455	2915	2915	2915	2915	700
722	20240321	090200	766955	2915	2920	2920	2915	14
723	20240321	090100	726130	2930	2930	2930	2930	0
724	20240321	090000	726130	2930	2940	2940	2930	247