KissMeData/347000/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	211300	406472520	2980	2980	2980	2980	9350
3	20240321	211200	406472520	2980	2980	2980	2980	0
4	20240321	211100	406472520	2980	2980	2980	2980	0
5	20240321	211000	406472520	2980	2980	2980	2980	0
6	20240321	210900	406472520	2980	2980	2980	2980	0
7	20240321	210800	406472520	2980	2980	2980	2980	0
8	20240321	210700	406472520	2980	2980	2980	2980	0
9	20240321	210600	406472520	2980	2980	2980	2980	0
10	20240321	210500	406472520	2980	2980	2980	2980	0
11	20240321	210400	406472520	2980	2980	2980	2980	0
12	20240321	210300	406472520	2980	2980	2980	2980	0
13	20240321	210200	406472520	2980	2980	2980	2980	0
14	20240321	210100	406472520	2980	2980	2980	2980	0
15	20240321	210000	406472520	2980	2980	2980	2980	0
16	20240321	205900	406472520	2980	2980	2980	2980	0
17	20240321	205800	406472520	2980	2980	2980	2980	0
18	20240321	205700	406472520	2980	2980	2980	2980	0
19	20240321	205600	406472520	2980	2980	2980	2980	0
20	20240321	205500	406472520	2980	2980	2980	2980	0
21	20240321	205400	406472520	2980	2980	2980	2980	0
22	20240321	205300	406472520	2980	2980	2980	2980	0
23	20240321	205200	406472520	2980	2980	2980	2980	0
24	20240321	205100	406472520	2980	2980	2980	2980	0
25	20240321	205000	406472520	2980	2980	2980	2980	0
26	20240321	204900	406472520	2980	2980	2980	2980	0
27	20240321	204800	406472520	2980	2980	2980	2980	0
28	20240321	204700	406472520	2980	2980	2980	2980	0
29	20240321	204600	406472520	2980	2980	2980	2980	0
30	20240321	204500	406472520	2980	2980	2980	2980	0
31	20240321	204400	406472520	2980	2980	2980	2980	0
32	20240321	204300	406472520	2980	2980	2980	2980	9350
33	20240321	204200	406472520	2980	2980	2980	2980	0
34	20240321	204100	406472520	2980	2980	2980	2980	0
35	20240321	204000	406472520	2980	2980	2980	2980	0
36	20240321	203900	406472520	2980	2980	2980	2980	0
37	20240321	203800	406472520	2980	2980	2980	2980	0
38	20240321	203700	406472520	2980	2980	2980	2980	0
39	20240321	203600	406472520	2980	2980	2980	2980	0
40	20240321	203500	406472520	2980	2980	2980	2980	0
41	20240321	203400	406472520	2980	2980	2980	2980	0
42	20240321	203300	406472520	2980	2980	2980	2980	0
43	20240321	203200	406472520	2980	2980	2980	2980	0
44	20240321	203100	406472520	2980	2980	2980	2980	0
45	20240321	203000	406472520	2980	2980	2980	2980	0
46	20240321	202900	406472520	2980	2980	2980	2980	0
47	20240321	202800	406472520	2980	2980	2980	2980	0
48	20240321	202700	406472520	2980	2980	2980	2980	0
49	20240321	202600	406472520	2980	2980	2980	2980	0
50	20240321	202500	406472520	2980	2980	2980	2980	0
51	20240321	202400	406472520	2980	2980	2980	2980	0
52	20240321	202300	406472520	2980	2980	2980	2980	0
53	20240321	202200	406472520	2980	2980	2980	2980	0
54	20240321	202100	406472520	2980	2980	2980	2980	0
55	20240321	202000	406472520	2980	2980	2980	2980	0
56	20240321	201900	406472520	2980	2980	2980	2980	0
57	20240321	201800	406472520	2980	2980	2980	2980	0
58	20240321	201700	406472520	2980	2980	2980	2980	0
59	20240321	201600	406472520	2980	2980	2980	2980	0
60	20240321	201500	406472520	2980	2980	2980	2980	0
61	20240321	201400	406472520	2980	2980	2980	2980	0
62	20240321	201300	406472520	2980	2980	2980	2980	9350
63	20240321	201200	406472520	2980	2980	2980	2980	0
64	20240321	201100	406472520	2980	2980	2980	2980	0
65	20240321	201000	406472520	2980	2980	2980	2980	0
66	20240321	200900	406472520	2980	2980	2980	2980	0
67	20240321	200800	406472520	2980	2980	2980	2980	0
68	20240321	200700	406472520	2980	2980	2980	2980	0
69	20240321	200600	406472520	2980	2980	2980	2980	0
70	20240321	200500	406472520	2980	2980	2980	2980	0
71	20240321	200400	406472520	2980	2980	2980	2980	0
72	20240321	200300	406472520	2980	2980	2980	2980	0
73	20240321	200200	406472520	2980	2980	2980	2980	0
74	20240321	200100	406472520	2980	2980	2980	2980	0
75	20240321	200000	406472520	2980	2980	2980	2980	0
76	20240321	195900	406472520	2980	2980	2980	2980	0
77	20240321	195800	406472520	2980	2980	2980	2980	0
78	20240321	195700	406472520	2980	2980	2980	2980	0
79	20240321	195600	406472520	2980	2980	2980	2980	0
80	20240321	195500	406472520	2980	2980	2980	2980	0
81	20240321	195400	406472520	2980	2980	2980	2980	0
82	20240321	195300	406472520	2980	2980	2980	2980	0
83	20240321	195200	406472520	2980	2980	2980	2980	0
84	20240321	195100	406472520	2980	2980	2980	2980	0
85	20240321	195000	406472520	2980	2980	2980	2980	0
86	20240321	194900	406472520	2980	2980	2980	2980	0
87	20240321	194800	406472520	2980	2980	2980	2980	0
88	20240321	194700	406472520	2980	2980	2980	2980	0
89	20240321	194600	406472520	2980	2980	2980	2980	0
90	20240321	194500	406472520	2980	2980	2980	2980	0
91	20240321	194400	406472520	2980	2980	2980	2980	0
92	20240321	194300	406472520	2980	2980	2980	2980	9350
93	20240321	194200	406472520	2980	2980	2980	2980	0
94	20240321	194100	406472520	2980	2980	2980	2980	0
95	20240321	194000	406472520	2980	2980	2980	2980	0
96	20240321	193900	406472520	2980	2980	2980	2980	0
97	20240321	193800	406472520	2980	2980	2980	2980	0
98	20240321	193700	406472520	2980	2980	2980	2980	0
99	20240321	193600	406472520	2980	2980	2980	2980	0
100	20240321	193500	406472520	2980	2980	2980	2980	0
101	20240321	193400	406472520	2980	2980	2980	2980	0
102	20240321	193300	406472520	2980	2980	2980	2980	0
103	20240321	193200	406472520	2980	2980	2980	2980	0
104	20240321	193100	406472520	2980	2980	2980	2980	0
105	20240321	193000	406472520	2980	2980	2980	2980	0
106	20240321	192900	406472520	2980	2980	2980	2980	0
107	20240321	192800	406472520	2980	2980	2980	2980	0
108	20240321	192700	406472520	2980	2980	2980	2980	0
109	20240321	192600	406472520	2980	2980	2980	2980	0
110	20240321	192500	406472520	2980	2980	2980	2980	0
111	20240321	192400	406472520	2980	2980	2980	2980	0
112	20240321	192300	406472520	2980	2980	2980	2980	0
113	20240321	192200	406472520	2980	2980	2980	2980	0
114	20240321	192100	406472520	2980	2980	2980	2980	0
115	20240321	192000	406472520	2980	2980	2980	2980	0
116	20240321	191900	406472520	2980	2980	2980	2980	0
117	20240321	191800	406472520	2980	2980	2980	2980	0
118	20240321	191700	406472520	2980	2980	2980	2980	0
119	20240321	191600	406472520	2980	2980	2980	2980	0
120	20240321	191500	406472520	2980	2980	2980	2980	0
121	20240321	191400	406472520	2980	2980	2980	2980	0
122	20240321	191300	406472520	2980	2980	2980	2980	9350
123	20240321	191200	406472520	2980	2980	2980	2980	0
124	20240321	191100	406472520	2980	2980	2980	2980	0
125	20240321	191000	406472520	2980	2980	2980	2980	0
126	20240321	190900	406472520	2980	2980	2980	2980	0
127	20240321	190800	406472520	2980	2980	2980	2980	0
128	20240321	190700	406472520	2980	2980	2980	2980	0
129	20240321	190600	406472520	2980	2980	2980	2980	0
130	20240321	190500	406472520	2980	2980	2980	2980	0
131	20240321	190400	406472520	2980	2980	2980	2980	0
132	20240321	190300	406472520	2980	2980	2980	2980	0
133	20240321	190200	406472520	2980	2980	2980	2980	0
134	20240321	190100	406472520	2980	2980	2980	2980	0
135	20240321	190000	406472520	2980	2980	2980	2980	0
136	20240321	185900	406472520	2980	2980	2980	2980	0
137	20240321	185800	406472520	2980	2980	2980	2980	0
138	20240321	185700	406472520	2980	2980	2980	2980	0
139	20240321	185600	406472520	2980	2980	2980	2980	0
140	20240321	185500	406472520	2980	2980	2980	2980	0
141	20240321	185400	406472520	2980	2980	2980	2980	0
142	20240321	185300	406472520	2980	2980	2980	2980	0
143	20240321	185200	406472520	2980	2980	2980	2980	0
144	20240321	185100	406472520	2980	2980	2980	2980	0
145	20240321	185000	406472520	2980	2980	2980	2980	0
146	20240321	184900	406472520	2980	2980	2980	2980	0
147	20240321	184800	406472520	2980	2980	2980	2980	0
148	20240321	184700	406472520	2980	2980	2980	2980	0
149	20240321	184600	406472520	2980	2980	2980	2980	0
150	20240321	184500	406472520	2980	2980	2980	2980	0
151	20240321	184400	406472520	2980	2980	2980	2980	0
152	20240321	184300	406472520	2980	2980	2980	2980	9350
153	20240321	184200	406472520	2980	2980	2980	2980	0
154	20240321	184100	406472520	2980	2980	2980	2980	0
155	20240321	184000	406472520	2980	2980	2980	2980	0
156	20240321	183900	406472520	2980	2980	2980	2980	0
157	20240321	183800	406472520	2980	2980	2980	2980	0
158	20240321	183700	406472520	2980	2980	2980	2980	0
159	20240321	183600	406472520	2980	2980	2980	2980	0
160	20240321	183500	406472520	2980	2980	2980	2980	0
161	20240321	183400	406472520	2980	2980	2980	2980	0
162	20240321	183300	406472520	2980	2980	2980	2980	0
163	20240321	183200	406472520	2980	2980	2980	2980	0
164	20240321	183100	406472520	2980	2980	2980	2980	0
165	20240321	183000	406472520	2980	2980	2980	2980	0
166	20240321	182900	406472520	2980	2980	2980	2980	0
167	20240321	182800	406472520	2980	2980	2980	2980	0
168	20240321	182700	406472520	2980	2980	2980	2980	0
169	20240321	182600	406472520	2980	2980	2980	2980	0
170	20240321	182500	406472520	2980	2980	2980	2980	0
171	20240321	182400	406472520	2980	2980	2980	2980	0
172	20240321	182300	406472520	2980	2980	2980	2980	0
173	20240321	182200	406472520	2980	2980	2980	2980	0
174	20240321	182100	406472520	2980	2980	2980	2980	0
175	20240321	182000	406472520	2980	2980	2980	2980	0
176	20240321	181900	406472520	2980	2980	2980	2980	0
177	20240321	181800	406472520	2980	2980	2980	2980	0
178	20240321	181700	406472520	2980	2980	2980	2980	0
179	20240321	181600	406472520	2980	2980	2980	2980	0
180	20240321	181500	406472520	2980	2980	2980	2980	0
181	20240321	181400	406472520	2980	2980	2980	2980	0
182	20240321	181300	406472520	2980	2980	2980	2980	9350
183	20240321	181200	406472520	2980	2980	2980	2980	0
184	20240321	181100	406472520	2980	2980	2980	2980	0
185	20240321	181000	406472520	2980	2980	2980	2980	0
186	20240321	180900	406472520	2980	2980	2980	2980	0
187	20240321	180800	406472520	2980	2980	2980	2980	0
188	20240321	180700	406472520	2980	2980	2980	2980	0
189	20240321	180600	406472520	2980	2980	2980	2980	0
190	20240321	180500	406472520	2980	2980	2980	2980	0
191	20240321	180400	406472520	2980	2980	2980	2980	0
192	20240321	180300	406472520	2980	2980	2980	2980	0
193	20240321	180200	406472520	2980	2980	2980	2980	0
194	20240321	180100	406472520	2980	2980	2980	2980	0
195	20240321	180000	406472520	2980	2980	2980	2980	0
196	20240321	175900	406472520	2980	2980	2980	2980	0
197	20240321	175800	406472520	2980	2980	2980	2980	0
198	20240321	175700	406472520	2980	2980	2980	2980	0
199	20240321	175600	406472520	2980	2980	2980	2980	0
200	20240321	175500	406472520	2980	2980	2980	2980	0
201	20240321	175400	406472520	2980	2980	2980	2980	0
202	20240321	175300	406472520	2980	2980	2980	2980	0
203	20240321	175200	406472520	2980	2980	2980	2980	0
204	20240321	175100	406472520	2980	2980	2980	2980	0
205	20240321	175000	406472520	2980	2980	2980	2980	0
206	20240321	174900	406472520	2980	2980	2980	2980	0
207	20240321	174800	406472520	2980	2980	2980	2980	0
208	20240321	174700	406472520	2980	2980	2980	2980	0
209	20240321	174600	406472520	2980	2980	2980	2980	0
210	20240321	174500	406472520	2980	2980	2980	2980	0
211	20240321	174400	406472520	2980	2980	2980	2980	0
212	20240321	174300	406472520	2980	2980	2980	2980	9350
213	20240321	174200	406472520	2980	2980	2980	2980	0
214	20240321	174100	406472520	2980	2980	2980	2980	0
215	20240321	174000	406472520	2980	2980	2980	2980	0
216	20240321	173900	406472520	2980	2980	2980	2980	0
217	20240321	173800	406472520	2980	2980	2980	2980	0
218	20240321	173700	406472520	2980	2980	2980	2980	0
219	20240321	173600	406472520	2980	2980	2980	2980	0
220	20240321	173500	406472520	2980	2980	2980	2980	0
221	20240321	173400	406472520	2980	2980	2980	2980	0
222	20240321	173300	406472520	2980	2980	2980	2980	0
223	20240321	173200	406472520	2980	2980	2980	2980	0
224	20240321	173100	406472520	2980	2980	2980	2980	0
225	20240321	173000	406472520	2980	2980	2980	2980	0
226	20240321	172900	406472520	2980	2980	2980	2980	0
227	20240321	172800	406472520	2980	2980	2980	2980	0
228	20240321	172700	406472520	2980	2980	2980	2980	0
229	20240321	172600	406472520	2980	2980	2980	2980	0
230	20240321	172500	406472520	2980	2980	2980	2980	0
231	20240321	172400	406472520	2980	2980	2980	2980	0
232	20240321	172300	406472520	2980	2980	2980	2980	0
233	20240321	172200	406472520	2980	2980	2980	2980	0
234	20240321	172100	406472520	2980	2980	2980	2980	0
235	20240321	172000	406472520	2980	2980	2980	2980	0
236	20240321	171900	406472520	2980	2980	2980	2980	0
237	20240321	171800	406472520	2980	2980	2980	2980	0
238	20240321	171700	406472520	2980	2980	2980	2980	0
239	20240321	171600	406472520	2980	2980	2980	2980	0
240	20240321	171500	406472520	2980	2980	2980	2980	0
241	20240321	171400	406472520	2980	2980	2980	2980	0
242	20240321	171300	406472520	2980	2980	2980	2980	9350
243	20240321	171200	406472520	2980	2980	2980	2980	0
244	20240321	171100	406472520	2980	2980	2980	2980	0
245	20240321	171000	406472520	2980	2980	2980	2980	0
246	20240321	170900	406472520	2980	2980	2980	2980	0
247	20240321	170800	406472520	2980	2980	2980	2980	0
248	20240321	170700	406472520	2980	2980	2980	2980	0
249	20240321	170600	406472520	2980	2980	2980	2980	0
250	20240321	170500	406472520	2980	2980	2980	2980	0
251	20240321	170400	406472520	2980	2980	2980	2980	0
252	20240321	170300	406472520	2980	2980	2980	2980	0
253	20240321	170200	406472520	2980	2980	2980	2980	0
254	20240321	170100	406472520	2980	2980	2980	2980	0
255	20240321	170000	406472520	2980	2980	2980	2980	0
256	20240321	165900	406472520	2980	2980	2980	2980	0
257	20240321	165800	406472520	2980	2980	2980	2980	0
258	20240321	165700	406472520	2980	2980	2980	2980	0
259	20240321	165600	406472520	2980	2980	2980	2980	0
260	20240321	165500	406472520	2980	2980	2980	2980	0
261	20240321	165400	406472520	2980	2980	2980	2980	0
262	20240321	165300	406472520	2980	2980	2980	2980	0
263	20240321	165200	406472520	2980	2980	2980	2980	0
264	20240321	165100	406472520	2980	2980	2980	2980	0
265	20240321	165000	406472520	2980	2980	2980	2980	0
266	20240321	164900	406472520	2980	2980	2980	2980	0
267	20240321	164800	406472520	2980	2980	2980	2980	0
268	20240321	164700	406472520	2980	2980	2980	2980	0
269	20240321	164600	406472520	2980	2980	2980	2980	0
270	20240321	164500	406472520	2980	2980	2980	2980	0
271	20240321	164400	406472520	2980	2980	2980	2980	0
272	20240321	164300	406472520	2980	2980	2980	2980	9350
273	20240321	164200	406472520	2980	2980	2980	2980	0
274	20240321	164100	406472520	2980	2980	2980	2980	0
275	20240321	164000	406472520	2980	2980	2980	2980	0
276	20240321	163900	406472520	2980	2980	2980	2980	0
277	20240321	163800	406472520	2980	2980	2980	2980	0
278	20240321	163700	406472520	2980	2980	2980	2980	0
279	20240321	163600	406472520	2980	2980	2980	2980	0
280	20240321	163500	406472520	2980	2980	2980	2980	0
281	20240321	163400	406472520	2980	2980	2980	2980	0
282	20240321	163300	406472520	2980	2980	2980	2980	0
283	20240321	163200	406472520	2980	2980	2980	2980	0
284	20240321	163100	406472520	2980	2980	2980	2980	0
285	20240321	163000	406472520	2980	2980	2980	2980	0
286	20240321	162900	406472520	2980	2980	2980	2980	0
287	20240321	162800	406472520	2980	2980	2980	2980	0
288	20240321	162700	406472520	2980	2980	2980	2980	0
289	20240321	162600	406472520	2980	2980	2980	2980	0
290	20240321	162500	406472520	2980	2980	2980	2980	0
291	20240321	162400	406472520	2980	2980	2980	2980	0
292	20240321	162300	406472520	2980	2980	2980	2980	0
293	20240321	162200	406472520	2980	2980	2980	2980	0
294	20240321	162100	406472520	2980	2980	2980	2980	0
295	20240321	162000	406472520	2980	2980	2980	2980	0
296	20240321	161900	406472520	2980	2980	2980	2980	0
297	20240321	161800	406472520	2980	2980	2980	2980	0
298	20240321	161700	406472520	2980	2980	2980	2980	0
299	20240321	161600	406472520	2980	2980	2980	2980	0
300	20240321	161500	406472520	2980	2980	2980	2980	0
301	20240321	161400	406472520	2980	2980	2980	2980	0
302	20240321	161300	406472520	2980	2980	2980	2980	9350
303	20240321	161200	406472520	2980	2980	2980	2980	0
304	20240321	161100	406472520	2980	2980	2980	2980	0
305	20240321	161000	406472520	2980	2980	2980	2980	0
306	20240321	160900	406472520	2980	2980	2980	2980	0
307	20240321	160800	406472520	2980	2980	2980	2980	0
308	20240321	160700	406472520	2980	2980	2980	2980	0
309	20240321	160600	406472520	2980	2980	2980	2980	0
310	20240321	160500	406472520	2980	2980	2980	2980	0
311	20240321	160400	406472520	2980	2980	2980	2980	0
312	20240321	160300	406472520	2980	2980	2980	2980	0
313	20240321	160200	406472520	2980	2980	2980	2980	0
314	20240321	160100	406472520	2980	2980	2980	2980	0
315	20240321	160000	406472520	2980	2980	2980	2980	0
316	20240321	155900	406472520	2980	2980	2980	2980	0
317	20240321	155800	406472520	2980	2980	2980	2980	0
318	20240321	155700	406472520	2980	2980	2980	2980	0
319	20240321	155600	406472520	2980	2980	2980	2980	0
320	20240321	155500	406472520	2980	2980	2980	2980	0
321	20240321	155400	406472520	2980	2980	2980	2980	0
322	20240321	155300	406472520	2980	2980	2980	2980	0
323	20240321	155200	406472520	2980	2980	2980	2980	0
324	20240321	155100	406472520	2980	2980	2980	2980	0
325	20240321	155000	406472520	2980	2980	2980	2980	0
326	20240321	154900	406472520	2980	2980	2980	2980	0
327	20240321	154800	406472520	2980	2980	2980	2980	0
328	20240321	154700	406472520	2980	2980	2980	2980	0
329	20240321	154600	406472520	2980	2980	2980	2980	0
330	20240321	154500	406472520	2980	2980	2980	2980	0
331	20240321	154400	406472520	2980	2980	2980	2980	0
332	20240321	154300	406472520	2980	2980	2980	2980	9350
333	20240321	154200	406472520	2980	2980	2980	2980	0
334	20240321	154100	406472520	2980	2980	2980	2980	0
335	20240321	154000	406472520	2980	2980	2980	2980	0
336	20240321	153900	406472520	2980	2980	2980	2980	0
337	20240321	153800	406472520	2980	2980	2980	2980	0
338	20240321	153700	406472520	2980	2980	2980	2980	0
339	20240321	153600	406472520	2980	2980	2980	2980	0
340	20240321	153500	406472520	2980	2980	2980	2980	0
341	20240321	153400	406472520	2980	2980	2980	2980	0
342	20240321	153300	406472520	2980	2980	2980	2980	0
343	20240321	153200	406472520	2980	2980	2980	2980	0
344	20240321	153100	406472520	2980	2980	2980	2980	0
345	20240321	153000	406472520	2980	2980	2980	2980	9350
346	20240321	152900	378609520	2985	2985	2985	2985	0
347	20240321	152800	378609520	2985	2985	2985	2985	0
348	20240321	152700	378609520	2985	2985	2985	2985	0
349	20240321	152600	378609520	2985	2985	2985	2985	0
350	20240321	152500	378609520	2985	2985	2985	2985	0
351	20240321	152400	378609520	2985	2985	2985	2985	0
352	20240321	152300	378609520	2985	2985	2985	2985	0
353	20240321	152200	378609520	2985	2985	2985	2985	0
354	20240321	152100	378609520	2985	2985	2985	2985	0
355	20240321	152000	378609520	2985	2985	2985	2985	0
356	20240321	151900	378609520	2985	2985	2985	2980	2196
357	20240321	151800	372055210	2985	2985	2985	2985	369
358	20240321	151700	370953745	2985	2980	2985	2980	425
359	20240321	151600	369685185	2980	2980	2980	2980	3121
360	20240321	151500	360384605	2980	2980	2980	2975	487
361	20240321	151400	358933600	2980	2980	2980	2980	216
362	20240321	151300	358289920	2980	2980	2980	2980	0
363	20240321	151200	358289920	2980	2980	2980	2980	0
364	20240321	151100	358289920	2980	2980	2980	2980	0
365	20240321	151000	358289920	2980	2980	2980	2980	0
366	20240321	150900	358289920	2980	2980	2980	2980	1
367	20240321	150800	358286940	2975	2975	2975	2975	110
368	20240321	150700	357959690	2980	2980	2980	2980	2
369	20240321	150600	357953730	2975	2975	2975	2975	67
370	20240321	150500	357754405	2970	2975	2975	2970	42
371	20240321	150400	357629645	2975	2975	2975	2975	58
372	20240321	150300	357457095	2975	2975	2975	2975	3
373	20240321	150200	357448170	2975	2980	2980	2975	3
374	20240321	150100	357439240	2970	2970	2970	2970	10
375	20240321	150000	357409540	2970	2970	2970	2970	0
376	20240321	145900	357409540	2970	2970	2970	2970	0
377	20240321	145800	357409540	2970	2970	2970	2970	0
378	20240321	145700	357409540	2970	2975	2975	2970	910
379	20240321	145600	354702340	2980	2980	2980	2980	0
380	20240321	145500	354702340	2980	2980	2980	2980	2765
381	20240321	145400	346462640	2980	2980	2980	2975	302
382	20240321	145300	345564180	2975	2980	2980	2975	368
383	20240321	145200	344467860	2975	2975	2975	2975	20
384	20240321	145100	344408360	2980	2980	2980	2980	30
385	20240321	145000	344318960	2980	2980	2980	2975	367
386	20240321	144900	343225550	2975	2980	2980	2975	107
387	20240321	144800	342906940	2980	2980	2980	2975	463
388	20240321	144700	341529500	2975	2975	2975	2970	477
389	20240321	144600	340110785	2970	2975	2975	2970	318
390	20240321	144500	339166125	2975	2975	2975	2975	55
391	20240321	144400	339002500	2975	2975	2975	2975	2
392	20240321	144300	338996550	2980	2980	2980	2980	0
393	20240321	144200	338996550	2980	2980	2980	2980	0
394	20240321	144100	338996550	2980	2980	2980	2970	2003
395	20240321	144000	333027625	2980	2980	2980	2980	2
396	20240321	143900	333021665	2975	2975	2975	2975	796
397	20240321	143800	330653565	2975	2975	2975	2975	1
398	20240321	143700	330650590	2980	2980	2980	2980	19
399	20240321	143600	330593970	2980	2980	2980	2975	122
400	20240321	143500	330230460	2980	2980	2985	2980	2001
401	20240321	143400	324267430	2985	2985	2985	2985	18
402	20240321	143300	324213700	2985	2985	2985	2980	10
403	20240321	143200	324183855	2985	2980	2985	2980	149
404	20240321	143100	323739795	2985	2980	2985	2980	183
405	20240321	143000	323193550	2985	2980	2985	2980	2874
406	20240321	142900	314629010	2980	2980	2980	2980	11
407	20240321	142800	314596230	2980	2980	2980	2975	25
408	20240321	142700	314521750	2975	2975	2975	2975	3477
409	20240321	142600	304177675	2970	2970	2970	2970	2008
410	20240321	142500	298213915	2970	2960	2970	2960	304
411	20240321	142400	297314065	2960	2960	2960	2960	2913
412	20240321	142300	288691585	2960	2960	2960	2960	1986
413	20240321	142200	282813025	2960	2960	2960	2960	100
414	20240321	142100	282517025	2955	2955	2955	2955	30
415	20240321	142000	282428375	2960	2960	2960	2960	102
416	20240321	141900	282126455	2960	2960	2960	2960	0
417	20240321	141800	282126455	2960	2960	2960	2960	261
418	20240321	141700	281353895	2960	2960	2960	2960	0
419	20240321	141600	281353895	2960	2960	2960	2960	1000
420	20240321	141500	278393895	2960	2960	2960	2960	0
421	20240321	141400	278393895	2960	2960	2960	2960	0
422	20240321	141300	278393895	2960	2960	2960	2960	0
423	20240321	141200	278393895	2960	2950	2960	2950	5214
424	20240321	141100	262982595	2955	2955	2955	2955	301
425	20240321	141000	262093140	2955	2955	2955	2955	500
426	20240321	140900	260615640	2955	2950	2955	2950	1571
427	20240321	140800	255976190	2950	2950	2950	2950	129
428	20240321	140700	255595640	2960	2960	2960	2960	0
429	20240321	140600	255595640	2960	2960	2960	2960	0
430	20240321	140500	255595640	2960	2960	2960	2960	1
431	20240321	140400	255592680	2955	2960	2960	2955	1540
432	20240321	140300	251036880	2955	2955	2955	2955	0
433	20240321	140200	251036880	2955	2960	2960	2955	1471
434	20240321	140100	246689575	2960	2955	2960	2955	205
435	20240321	140000	246083775	2960	2960	2960	2960	0
436	20240321	135900	246083775	2960	2960	2960	2960	1622
437	20240321	135800	241282655	2965	2965	2965	2965	200
438	20240321	135700	240689655	2965	2965	2965	2960	481
439	20240321	135600	239264445	2965	2965	2965	2965	10
440	20240321	135500	239234795	2965	2965	2965	2965	50
441	20240321	135400	239086545	2965	2965	2965	2965	31
442	20240321	135300	238994630	2965	2965	2965	2965	10
443	20240321	135200	238964980	2970	2970	2970	2970	0
444	20240321	135100	238964980	2970	2970	2970	2970	1
445	20240321	135000	238962010	2965	2970	2970	2965	495
446	20240321	134900	237494330	2960	2965	2970	2960	1755
447	20240321	134800	232290895	2970	2970	2970	2970	1
448	20240321	134700	232287925	2970	2970	2970	2970	0
449	20240321	134600	232287925	2970	2970	2970	2970	2
450	20240321	134500	232281985	2975	2975	2975	2975	0
451	20240321	134400	232281985	2975	2975	2975	2975	0
452	20240321	134300	232281985	2975	2975	2975	2975	0
453	20240321	134200	232281985	2975	2975	2975	2975	3
454	20240321	134100	232273060	2975	2970	2975	2970	59
455	20240321	134000	232097645	2970	2970	2970	2970	101
456	20240321	133900	231797675	2975	2975	2975	2975	0
457	20240321	133800	231797675	2975	2975	2975	2975	0
458	20240321	133700	231797675	2975	2975	2975	2975	0
459	20240321	133600	231797675	2975	2975	2975	2975	0
460	20240321	133500	231797675	2975	2970	2975	2970	105
461	20240321	133400	231485320	2975	2975	2975	2975	2
462	20240321	133300	231479370	2975	2975	2975	2975	1
463	20240321	133200	231476395	2975	2970	2975	2970	1011
464	20240321	133100	228472980	2975	2970	2975	2970	1001
465	20240321	133000	225500005	2975	2970	2975	2970	46
466	20240321	132900	225363380	2975	2970	2975	2970	815
467	20240321	132800	222942805	2970	2970	2970	2970	0
468	20240321	132700	222942805	2970	2970	2970	2970	167
469	20240321	132600	222446815	2970	2970	2970	2970	0
470	20240321	132500	222446815	2970	2970	2970	2970	1
471	20240321	132400	222443845	2965	2965	2965	2965	10
472	20240321	132300	222414195	2970	2970	2970	2970	0
473	20240321	132200	222414195	2970	2970	2970	2970	0
474	20240321	132100	222414195	2970	2965	2970	2965	2
475	20240321	132000	222408260	2970	2970	2970	2970	1
476	20240321	131900	222405290	2975	2975	2975	2975	0
477	20240321	131800	222405290	2975	2975	2975	2975	0
478	20240321	131700	222405290	2975	2970	2975	2970	35
479	20240321	131600	222301330	2975	2970	2975	2970	1006
480	20240321	131500	219313500	2970	2970	2970	2970	0
481	20240321	131400	219313500	2970	2960	2970	2950	6860
482	20240321	131300	199002825	2970	2970	2970	2970	0
483	20240321	131200	199002825	2970	2970	2970	2970	0
484	20240321	131100	199002825	2970	2970	2970	2970	0
485	20240321	131000	199002825	2970	2970	2970	2970	0
486	20240321	130900	199002825	2970	2970	2970	2970	0
487	20240321	130800	199002825	2970	2960	2970	2960	115
488	20240321	130700	198662120	2970	2970	2970	2970	0
489	20240321	130600	198662120	2970	2970	2970	2970	0
490	20240321	130500	198662120	2970	2970	2970	2970	0
491	20240321	130400	198662120	2970	2970	2970	2970	500
492	20240321	130300	197177120	2970	2970	2970	2970	0
493	20240321	130200	197177120	2970	2965	2970	2965	13
494	20240321	130100	197138570	2970	2970	2970	2970	0
495	20240321	130000	197138570	2970	2970	2970	2970	5
496	20240321	125900	197123720	2970	2970	2970	2970	0
497	20240321	125800	197123720	2970	2970	2970	2970	0
498	20240321	125700	197123720	2970	2970	2970	2970	0
499	20240321	125600	197123720	2970	2970	2970	2970	0
500	20240321	125500	197123720	2970	2970	2970	2970	0
501	20240321	125400	197123720	2970	2970	2970	2970	0
502	20240321	125300	197123720	2970	2970	2970	2970	1
503	20240321	125200	197120750	2960	2970	2970	2960	110
504	20240321	125100	196795050	2970	2970	2970	2970	0
505	20240321	125000	196795050	2970	2970	2970	2970	0
506	20240321	124900	196795050	2970	2960	2970	2960	26
507	20240321	124800	196718080	2970	2965	2970	2965	8
508	20240321	124700	196694330	2960	2960	2960	2960	10
509	20240321	124600	196664730	2970	2970	2970	2970	1
510	20240321	124500	196661760	2960	2960	2960	2960	20
511	20240321	124400	196602560	2970	2970	2970	2970	0
512	20240321	124300	196602560	2970	2970	2970	2970	0
513	20240321	124200	196602560	2970	2970	2970	2970	0
514	20240321	124100	196602560	2970	2970	2970	2970	148
515	20240321	124000	196163000	2970	2970	2970	2970	1
516	20240321	123900	196160030	2960	2960	2960	2960	50
517	20240321	123800	196012030	2970	2970	2970	2960	338
518	20240321	123700	195008185	2970	2970	2970	2970	0
519	20240321	123600	195008185	2970	2970	2970	2970	0
520	20240321	123500	195008185	2970	2970	2970	2970	40
521	20240321	123400	194889385	2970	2960	2970	2960	2
522	20240321	123300	194883455	2970	2970	2970	2970	0
523	20240321	123200	194883455	2970	2960	2970	2955	67
524	20240321	123100	194685430	2970	2970	2970	2970	0
525	20240321	123000	194685430	2970	2970	2970	2970	1
526	20240321	122900	194682460	2955	2960	2960	2955	750
527	20240321	122800	192465790	2970	2970	2970	2970	0
528	20240321	122700	192465790	2970	2965	2970	2965	1517
529	20240321	122600	187967875	2965	2965	2965	2965	0
530	20240321	122500	187967875	2965	2965	2965	2965	0
531	20240321	122400	187967875	2965	2965	2965	2965	0
532	20240321	122300	187967875	2965	2965	2965	2965	114
533	20240321	122200	187629865	2965	2960	2965	2960	211
534	20240321	122100	187004300	2965	2965	2965	2965	0
535	20240321	122000	187004300	2965	2965	2965	2965	0
536	20240321	121900	187004300	2965	2965	2965	2965	0
537	20240321	121800	187004300	2965	2965	2965	2965	0
538	20240321	121700	187004300	2965	2965	2965	2965	1
539	20240321	121600	187001335	2960	2960	2960	2960	0
540	20240321	121500	187001335	2960	2960	2960	2960	2
541	20240321	121400	186995415	2965	2965	2965	2965	1
542	20240321	121300	186992450	2960	2960	2960	2960	0
543	20240321	121200	186992450	2960	2960	2960	2960	0
544	20240321	121100	186992450	2960	2960	2960	2960	190
545	20240321	121000	186430050	2965	2965	2965	2965	0
546	20240321	120900	186430050	2965	2965	2965	2965	1
547	20240321	120800	186427085	2960	2960	2960	2960	200
548	20240321	120700	185835085	2960	2960	2960	2960	0
549	20240321	120600	185835085	2960	2965	2965	2960	71
550	20240321	120500	185624825	2965	2965	2965	2965	0
551	20240321	120400	185624825	2965	2960	2965	2960	2
552	20240321	120300	185618900	2965	2960	2965	2960	101
553	20240321	120200	185319935	2965	2965	2965	2965	0
554	20240321	120100	185319935	2965	2965	2965	2965	1
555	20240321	120000	185316970	2960	2960	2960	2960	316
556	20240321	115900	184381610	2960	2960	2960	2960	0
557	20240321	115800	184381610	2960	2960	2960	2960	114
558	20240321	115700	184044170	2965	2965	2965	2965	0
559	20240321	115600	184044170	2965	2965	2965	2965	0
560	20240321	115500	184044170	2965	2965	2965	2965	0
561	20240321	115400	184044170	2965	2965	2965	2965	0
562	20240321	115300	184044170	2965	2965	2965	2965	440
563	20240321	115200	182739570	2965	2965	2965	2965	0
564	20240321	115100	182739570	2965	2965	2965	2965	0
565	20240321	115000	182739570	2965	2965	2965	2965	1
566	20240321	114900	182736605	2965	2965	2965	2965	0
567	20240321	114800	182736605	2965	2965	2965	2965	300
568	20240321	114700	181847105	2965	2965	2965	2965	0
569	20240321	114600	181847105	2965	2960	2965	2960	73
570	20240321	114500	181631020	2960	2960	2960	2960	0
571	20240321	114400	181631020	2960	2960	2960	2960	10
572	20240321	114300	181601420	2965	2965	2970	2960	518
573	20240321	114200	180068120	2970	2970	2970	2970	0
574	20240321	114100	180068120	2970	2970	2970	2970	0
575	20240321	114000	180068120	2970	2970	2970	2970	1
576	20240321	113900	180065150	2960	2970	2970	2960	1003
577	20240321	113800	177096140	2970	2960	2970	2960	13
578	20240321	113700	177057580	2970	2970	2970	2970	0
579	20240321	113600	177057580	2970	2970	2970	2970	0
580	20240321	113500	177057580	2970	2970	2970	2970	0
581	20240321	113400	177057580	2970	2970	2970	2970	0
582	20240321	113300	177057580	2970	2960	2970	2960	101
583	20240321	113200	176758610	2960	2960	2960	2960	0
584	20240321	113100	176758610	2960	2955	2960	2950	3998
585	20240321	113000	164956340	2960	2960	2960	2960	0
586	20240321	112900	164956340	2960	2960	2960	2960	0
587	20240321	112800	164956340	2960	2960	2960	2955	2786
588	20240321	112700	156723700	2955	2960	2960	2955	163
589	20240321	112600	156241970	2960	2960	2960	2960	6
590	20240321	112500	156224210	2960	2960	2960	2960	37
591	20240321	112400	156114690	2960	2960	2960	2960	774
592	20240321	112300	153823650	2960	2965	2965	2960	3184
593	20240321	112200	144398510	2965	2965	2965	2965	35
594	20240321	112100	144294735	2965	2960	2965	2960	326
595	20240321	112000	143329770	2965	2965	2965	2965	17
596	20240321	111900	143279365	2965	2965	2965	2965	108
597	20240321	111800	142959145	2970	2970	2970	2970	0
598	20240321	111700	142959145	2970	2970	2970	2970	0
599	20240321	111600	142959145	2970	2970	2970	2970	0
600	20240321	111500	142959145	2970	2970	2970	2970	0
601	20240321	111400	142959145	2970	2970	2970	2970	4
602	20240321	111300	142947265	2970	2970	2970	2970	1
603	20240321	111200	142944295	2965	2970	2970	2965	4582
604	20240321	111100	129349590	2975	2970	2975	2970	4
605	20240321	111000	129337705	2975	2975	2975	2975	101
606	20240321	110900	129037230	2975	2975	2975	2975	1
607	20240321	110800	129034255	2970	2970	2970	2970	100
608	20240321	110700	128737255	2975	2975	2975	2975	1
609	20240321	110600	128734280	2970	2975	2975	2970	298
610	20240321	110500	127849210	2970	2970	2970	2970	535
611	20240321	110400	126260260	2975	2975	2975	2975	0
612	20240321	110300	126260260	2975	2975	2975	2975	1
613	20240321	110200	126257285	2975	2975	2975	2975	0
614	20240321	110100	126257285	2975	2975	2975	2975	0
615	20240321	110000	126257285	2975	2975	2975	2975	0
616	20240321	105900	126257285	2975	2975	2975	2975	1
617	20240321	105800	126254310	2970	2970	2970	2970	1448
618	20240321	105700	121953750	2975	2975	2975	2975	1
619	20240321	105600	121950775	2970	2975	2975	2970	6
620	20240321	105500	121932930	2975	2975	2975	2975	26
621	20240321	105400	121855580	2975	2975	2975	2975	70
622	20240321	105300	121647330	2975	2970	2975	2970	41
623	20240321	105200	121525425	2970	2970	2970	2970	26
624	20240321	105100	121448205	2975	2975	2975	2975	3540
625	20240321	105000	110916705	2980	2975	2980	2975	1531
626	20240321	104900	106361975	2980	2975	2980	2975	6
627	20240321	104800	106344110	2980	2975	2980	2975	159
628	20240321	104700	105870790	2980	2980	2980	2980	1
629	20240321	104600	105867810	2980	2980	2980	2980	1
630	20240321	104500	105864830	2980	2980	2980	2980	1
631	20240321	104400	105861850	2980	2980	2980	2980	0
632	20240321	104300	105861850	2980	2975	2980	2975	114
633	20240321	104200	105522680	2980	2980	2980	2975	77
634	20240321	104100	105293520	2980	2980	2980	2980	0
635	20240321	104000	105293520	2980	2975	2980	2975	31
636	20240321	103900	105201285	2980	2980	2980	2980	5
637	20240321	103800	105186385	2980	2980	2980	2980	0
638	20240321	103700	105186385	2980	2980	2980	2980	10
639	20240321	103600	105156585	2980	2980	2980	2975	95
640	20240321	103500	104873895	2980	2980	2980	2980	1
641	20240321	103400	104870915	2980	2980	2980	2980	0
642	20240321	103300	104870915	2980	2980	2980	2980	0
643	20240321	103200	104870915	2980	2980	2980	2980	0
644	20240321	103100	104870915	2980	2980	2980	2980	52
645	20240321	103000	104715955	2980	2980	2980	2980	0
646	20240321	102900	104715955	2980	2980	2980	2980	150
647	20240321	102800	104268955	2980	2980	2980	2980	1002
648	20240321	102700	101282995	2980	2980	2980	2980	8
649	20240321	102600	101259155	2980	2975	2980	2975	3214
650	20240321	102500	91697500	2975	2975	2975	2975	200
651	20240321	102400	91102500	2975	2975	2975	2975	0
652	20240321	102300	91102500	2975	2975	2975	2975	0
653	20240321	102200	91102500	2975	2975	2975	2975	0
654	20240321	102100	91102500	2975	2975	2975	2975	0
655	20240321	102000	91102500	2975	2970	2975	2970	763
656	20240321	101900	88836385	2965	2965	2965	2965	300
657	20240321	101800	87946885	2965	2965	2965	2965	454
658	20240321	101700	86600775	2965	2965	2965	2965	0
659	20240321	101600	86600775	2965	2965	2965	2965	3
660	20240321	101500	86591880	2960	2960	2960	2960	0
661	20240321	101400	86591880	2960	2960	2960	2960	400
662	20240321	101300	85407880	2965	2965	2965	2965	1647
663	20240321	101200	80524525	2970	2970	2970	2970	1
664	20240321	101100	80521555	2965	2965	2965	2965	22
665	20240321	101000	80456325	2970	2970	2970	2970	220
666	20240321	100900	79802925	2970	2970	2970	2970	2
667	20240321	100800	79796985	2970	2970	2970	2970	4
668	20240321	100700	79785105	2965	2965	2965	2965	2405
669	20240321	100600	72654280	2965	2965	2965	2965	0
670	20240321	100500	72654280	2965	2965	2965	2965	0
671	20240321	100400	72654280	2965	2965	2965	2965	8
672	20240321	100300	72630560	2965	2965	2965	2965	0
673	20240321	100200	72630560	2965	2965	2965	2965	1
674	20240321	100100	72627595	2955	2960	2960	2955	743
675	20240321	100000	70432015	2955	2955	2955	2955	1
676	20240321	095900	70429060	2955	2955	2955	2955	164
677	20240321	095800	69944440	2955	2960	2960	2955	203
678	20240321	095700	69343920	2965	2965	2965	2965	0
679	20240321	095600	69343920	2965	2965	2965	2965	81
680	20240321	095500	69103755	2965	2965	2965	2965	30
681	20240321	095400	69014805	2965	2965	2965	2960	556
682	20240321	095300	67369015	2965	2965	2965	2965	0
683	20240321	095200	67369015	2965	2965	2965	2965	7
684	20240321	095100	67348260	2965	2965	2965	2965	2
685	20240321	095000	67342330	2960	2965	2965	2960	1834
686	20240321	094900	61913515	2970	2970	2970	2970	0
687	20240321	094800	61913515	2970	2980	2980	2970	1202
688	20240321	094700	58343565	2975	2970	2975	2970	34
689	20240321	094600	58242580	2980	2980	2980	2980	100
690	20240321	094500	57944580	2985	2985	2985	2985	0
691	20240321	094400	57944580	2985	2985	2985	2985	0
692	20240321	094300	57944580	2985	2985	2985	2985	1
693	20240321	094200	57941595	2980	2980	2980	2980	1
694	20240321	094100	57938615	2975	2975	2975	2975	1374
695	20240321	094000	53850965	2985	2980	2985	2980	101
696	20240321	093900	53549980	2975	2980	2980	2975	23
697	20240321	093800	53481515	2980	2975	2980	2975	252
698	20240321	093700	52731655	2980	2980	2980	2980	1025
699	20240321	093600	49677155	2985	2990	2990	2985	1075
700	20240321	093500	46466190	2985	2985	2990	2985	332
701	20240321	093400	45474770	2990	2990	2990	2990	201
702	20240321	093300	44873780	2990	2990	2990	2990	153
703	20240321	093200	44416310	2985	2985	2990	2985	762
704	20240321	093100	42141730	2985	2985	2985	2985	2
705	20240321	093000	42135760	2985	2980	2985	2980	100
706	20240321	092900	41837745	2980	2980	2980	2980	303
707	20240321	092800	40934805	2975	2975	2975	2975	960
708	20240321	092700	38078805	2975	2970	2975	2970	150
709	20240321	092600	37633055	2975	2975	2975	2975	1
710	20240321	092500	37630080	2970	2970	2970	2970	2095
711	20240321	092400	31407930	2970	2975	2975	2970	510
712	20240321	092300	29890685	2975	2970	2975	2970	1013
713	20240321	092200	26882015	2970	2970	2970	2970	2366
714	20240321	092100	19854995	2975	2975	2975	2975	403
715	20240321	092000	18656070	2975	2975	2975	2975	93
716	20240321	091900	18379395	2975	2970	2975	2970	1735
717	20240321	091800	13225925	2970	2965	2970	2965	4
718	20240321	091700	13214060	2970	2970	2970	2970	2
719	20240321	091600	13208120	2965	2965	2965	2965	40
720	20240321	091500	13089520	2970	2970	2970	2970	84
721	20240321	091400	12840040	2970	2970	2970	2970	7
722	20240321	091300	12819250	2970	2970	2970	2970	1000
723	20240321	091200	9849250	2970	2970	2970	2970	52
724	20240321	091100	9694810	2970	2970	2970	2970	289
725	20240321	091000	8836480	2970	2970	2970	2965	42
726	20240321	090900	8711765	2965	2965	2965	2965	114
727	20240321	090800	8373755	2965	2965	2965	2965	84
728	20240321	090700	8124695	2965	2975	2980	2965	357
729	20240321	090600	7065520	2970	2970	2970	2970	27
730	20240321	090500	6985330	2970	2965	2970	2965	77
731	20240321	090400	6756940	2965	2965	2965	2965	10
732	20240321	090300	6727290	2965	2965	2965	2965	0
733	20240321	090200	6727290	2965	2965	2965	2965	74
734	20240321	090100	6507880	2965	2960	2965	2960	1673
735	20240321	090000	1548935	2960	2950	2960	2950	525