KissMeData/362990/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	211700	224990615	2995	2995	2995	2995	422
3	20240318	211600	224990615	2995	2995	2995	2995	0
4	20240318	211500	224990615	2995	2995	2995	2995	0
5	20240318	211400	224990615	2995	2995	2995	2995	0
6	20240318	211300	224990615	2995	2995	2995	2995	0
7	20240318	211200	224990615	2995	2995	2995	2995	0
8	20240318	211100	224990615	2995	2995	2995	2995	0
9	20240318	211000	224990615	2995	2995	2995	2995	0
10	20240318	210900	224990615	2995	2995	2995	2995	0
11	20240318	210800	224990615	2995	2995	2995	2995	0
12	20240318	210700	224990615	2995	2995	2995	2995	0
13	20240318	210600	224990615	2995	2995	2995	2995	0
14	20240318	210500	224990615	2995	2995	2995	2995	0
15	20240318	210400	224990615	2995	2995	2995	2995	0
16	20240318	210300	224990615	2995	2995	2995	2995	0
17	20240318	210200	224990615	2995	2995	2995	2995	0
18	20240318	210100	224990615	2995	2995	2995	2995	0
19	20240318	210000	224990615	2995	2995	2995	2995	0
20	20240318	205900	224990615	2995	2995	2995	2995	0
21	20240318	205800	224990615	2995	2995	2995	2995	0
22	20240318	205700	224990615	2995	2995	2995	2995	0
23	20240318	205600	224990615	2995	2995	2995	2995	0
24	20240318	205500	224990615	2995	2995	2995	2995	0
25	20240318	205400	224990615	2995	2995	2995	2995	0
26	20240318	205300	224990615	2995	2995	2995	2995	0
27	20240318	205200	224990615	2995	2995	2995	2995	0
28	20240318	205100	224990615	2995	2995	2995	2995	0
29	20240318	205000	224990615	2995	2995	2995	2995	0
30	20240318	204900	224990615	2995	2995	2995	2995	0
31	20240318	204800	224990615	2995	2995	2995	2995	0
32	20240318	204700	224990615	2995	2995	2995	2995	422
33	20240318	204600	224990615	2995	2995	2995	2995	0
34	20240318	204500	224990615	2995	2995	2995	2995	0
35	20240318	204400	224990615	2995	2995	2995	2995	0
36	20240318	204300	224990615	2995	2995	2995	2995	0
37	20240318	204200	224990615	2995	2995	2995	2995	0
38	20240318	204100	224990615	2995	2995	2995	2995	0
39	20240318	204000	224990615	2995	2995	2995	2995	0
40	20240318	203900	224990615	2995	2995	2995	2995	0
41	20240318	203800	224990615	2995	2995	2995	2995	0
42	20240318	203700	224990615	2995	2995	2995	2995	0
43	20240318	203600	224990615	2995	2995	2995	2995	0
44	20240318	203500	224990615	2995	2995	2995	2995	0
45	20240318	203400	224990615	2995	2995	2995	2995	0
46	20240318	203300	224990615	2995	2995	2995	2995	0
47	20240318	203200	224990615	2995	2995	2995	2995	0
48	20240318	203100	224990615	2995	2995	2995	2995	0
49	20240318	203000	224990615	2995	2995	2995	2995	0
50	20240318	202900	224990615	2995	2995	2995	2995	0
51	20240318	202800	224990615	2995	2995	2995	2995	0
52	20240318	202700	224990615	2995	2995	2995	2995	0
53	20240318	202600	224990615	2995	2995	2995	2995	0
54	20240318	202500	224990615	2995	2995	2995	2995	0
55	20240318	202400	224990615	2995	2995	2995	2995	0
56	20240318	202300	224990615	2995	2995	2995	2995	0
57	20240318	202200	224990615	2995	2995	2995	2995	0
58	20240318	202100	224990615	2995	2995	2995	2995	0
59	20240318	202000	224990615	2995	2995	2995	2995	0
60	20240318	201900	224990615	2995	2995	2995	2995	0
61	20240318	201800	224990615	2995	2995	2995	2995	0
62	20240318	201700	224990615	2995	2995	2995	2995	422
63	20240318	201600	224990615	2995	2995	2995	2995	0
64	20240318	201500	224990615	2995	2995	2995	2995	0
65	20240318	201400	224990615	2995	2995	2995	2995	0
66	20240318	201300	224990615	2995	2995	2995	2995	0
67	20240318	201200	224990615	2995	2995	2995	2995	0
68	20240318	201100	224990615	2995	2995	2995	2995	0
69	20240318	201000	224990615	2995	2995	2995	2995	0
70	20240318	200900	224990615	2995	2995	2995	2995	0
71	20240318	200800	224990615	2995	2995	2995	2995	0
72	20240318	200700	224990615	2995	2995	2995	2995	0
73	20240318	200600	224990615	2995	2995	2995	2995	0
74	20240318	200500	224990615	2995	2995	2995	2995	0
75	20240318	200400	224990615	2995	2995	2995	2995	0
76	20240318	200300	224990615	2995	2995	2995	2995	0
77	20240318	200200	224990615	2995	2995	2995	2995	0
78	20240318	200100	224990615	2995	2995	2995	2995	0
79	20240318	200000	224990615	2995	2995	2995	2995	0
80	20240318	195900	224990615	2995	2995	2995	2995	0
81	20240318	195800	224990615	2995	2995	2995	2995	0
82	20240318	195700	224990615	2995	2995	2995	2995	0
83	20240318	195600	224990615	2995	2995	2995	2995	0
84	20240318	195500	224990615	2995	2995	2995	2995	0
85	20240318	195400	224990615	2995	2995	2995	2995	0
86	20240318	195300	224990615	2995	2995	2995	2995	0
87	20240318	195200	224990615	2995	2995	2995	2995	0
88	20240318	195100	224990615	2995	2995	2995	2995	0
89	20240318	195000	224990615	2995	2995	2995	2995	0
90	20240318	194900	224990615	2995	2995	2995	2995	0
91	20240318	194800	224990615	2995	2995	2995	2995	0
92	20240318	194700	224990615	2995	2995	2995	2995	422
93	20240318	194600	224990615	2995	2995	2995	2995	0
94	20240318	194500	224990615	2995	2995	2995	2995	0
95	20240318	194400	224990615	2995	2995	2995	2995	0
96	20240318	194300	224990615	2995	2995	2995	2995	0
97	20240318	194200	224990615	2995	2995	2995	2995	0
98	20240318	194100	224990615	2995	2995	2995	2995	0
99	20240318	194000	224990615	2995	2995	2995	2995	0
100	20240318	193900	224990615	2995	2995	2995	2995	0
101	20240318	193800	224990615	2995	2995	2995	2995	0
102	20240318	193700	224990615	2995	2995	2995	2995	0
103	20240318	193600	224990615	2995	2995	2995	2995	0
104	20240318	193500	224990615	2995	2995	2995	2995	0
105	20240318	193400	224990615	2995	2995	2995	2995	0
106	20240318	193300	224990615	2995	2995	2995	2995	0
107	20240318	193200	224990615	2995	2995	2995	2995	0
108	20240318	193100	224990615	2995	2995	2995	2995	0
109	20240318	193000	224990615	2995	2995	2995	2995	0
110	20240318	192900	224990615	2995	2995	2995	2995	0
111	20240318	192800	224990615	2995	2995	2995	2995	0
112	20240318	192700	224990615	2995	2995	2995	2995	0
113	20240318	192600	224990615	2995	2995	2995	2995	0
114	20240318	192500	224990615	2995	2995	2995	2995	0
115	20240318	192400	224990615	2995	2995	2995	2995	0
116	20240318	192300	224990615	2995	2995	2995	2995	0
117	20240318	192200	224990615	2995	2995	2995	2995	0
118	20240318	192100	224990615	2995	2995	2995	2995	0
119	20240318	192000	224990615	2995	2995	2995	2995	0
120	20240318	191900	224990615	2995	2995	2995	2995	0
121	20240318	191800	224990615	2995	2995	2995	2995	0
122	20240318	191700	224990615	2995	2995	2995	2995	422
123	20240318	191600	224990615	2995	2995	2995	2995	0
124	20240318	191500	224990615	2995	2995	2995	2995	0
125	20240318	191400	224990615	2995	2995	2995	2995	0
126	20240318	191300	224990615	2995	2995	2995	2995	0
127	20240318	191200	224990615	2995	2995	2995	2995	0
128	20240318	191100	224990615	2995	2995	2995	2995	0
129	20240318	191000	224990615	2995	2995	2995	2995	0
130	20240318	190900	224990615	2995	2995	2995	2995	0
131	20240318	190800	224990615	2995	2995	2995	2995	0
132	20240318	190700	224990615	2995	2995	2995	2995	0
133	20240318	190600	224990615	2995	2995	2995	2995	0
134	20240318	190500	224990615	2995	2995	2995	2995	0
135	20240318	190400	224990615	2995	2995	2995	2995	0
136	20240318	190300	224990615	2995	2995	2995	2995	0
137	20240318	190200	224990615	2995	2995	2995	2995	0
138	20240318	190100	224990615	2995	2995	2995	2995	0
139	20240318	190000	224990615	2995	2995	2995	2995	0
140	20240318	185900	224990615	2995	2995	2995	2995	0
141	20240318	185800	224990615	2995	2995	2995	2995	0
142	20240318	185700	224990615	2995	2995	2995	2995	0
143	20240318	185600	224990615	2995	2995	2995	2995	0
144	20240318	185500	224990615	2995	2995	2995	2995	0
145	20240318	185400	224990615	2995	2995	2995	2995	0
146	20240318	185300	224990615	2995	2995	2995	2995	0
147	20240318	185200	224990615	2995	2995	2995	2995	0
148	20240318	185100	224990615	2995	2995	2995	2995	0
149	20240318	185000	224990615	2995	2995	2995	2995	0
150	20240318	184900	224990615	2995	2995	2995	2995	0
151	20240318	184800	224990615	2995	2995	2995	2995	0
152	20240318	184700	224990615	2995	2995	2995	2995	422
153	20240318	184600	224990615	2995	2995	2995	2995	0
154	20240318	184500	224990615	2995	2995	2995	2995	0
155	20240318	184400	224990615	2995	2995	2995	2995	0
156	20240318	184300	224990615	2995	2995	2995	2995	0
157	20240318	184200	224990615	2995	2995	2995	2995	0
158	20240318	184100	224990615	2995	2995	2995	2995	0
159	20240318	184000	224990615	2995	2995	2995	2995	0
160	20240318	183900	224990615	2995	2995	2995	2995	0
161	20240318	183800	224990615	2995	2995	2995	2995	0
162	20240318	183700	224990615	2995	2995	2995	2995	0
163	20240318	183600	224990615	2995	2995	2995	2995	0
164	20240318	183500	224990615	2995	2995	2995	2995	0
165	20240318	183400	224990615	2995	2995	2995	2995	0
166	20240318	183300	224990615	2995	2995	2995	2995	0
167	20240318	183200	224990615	2995	2995	2995	2995	0
168	20240318	183100	224990615	2995	2995	2995	2995	0
169	20240318	183000	224990615	2995	2995	2995	2995	0
170	20240318	182900	224990615	2995	2995	2995	2995	0
171	20240318	182800	224990615	2995	2995	2995	2995	0
172	20240318	182700	224990615	2995	2995	2995	2995	0
173	20240318	182600	224990615	2995	2995	2995	2995	0
174	20240318	182500	224990615	2995	2995	2995	2995	0
175	20240318	182400	224990615	2995	2995	2995	2995	0
176	20240318	182300	224990615	2995	2995	2995	2995	0
177	20240318	182200	224990615	2995	2995	2995	2995	0
178	20240318	182100	224990615	2995	2995	2995	2995	0
179	20240318	182000	224990615	2995	2995	2995	2995	0
180	20240318	181900	224990615	2995	2995	2995	2995	0
181	20240318	181800	224990615	2995	2995	2995	2995	0
182	20240318	181700	224990615	2995	2995	2995	2995	422
183	20240318	181600	224990615	2995	2995	2995	2995	0
184	20240318	181500	224990615	2995	2995	2995	2995	0
185	20240318	181400	224990615	2995	2995	2995	2995	0
186	20240318	181300	224990615	2995	2995	2995	2995	0
187	20240318	181200	224990615	2995	2995	2995	2995	0
188	20240318	181100	224990615	2995	2995	2995	2995	0
189	20240318	181000	224990615	2995	2995	2995	2995	0
190	20240318	180900	224990615	2995	2995	2995	2995	0
191	20240318	180800	224990615	2995	2995	2995	2995	0
192	20240318	180700	224990615	2995	2995	2995	2995	0
193	20240318	180600	224990615	2995	2995	2995	2995	0
194	20240318	180500	224990615	2995	2995	2995	2995	0
195	20240318	180400	224990615	2995	2995	2995	2995	0
196	20240318	180300	224990615	2995	2995	2995	2995	0
197	20240318	180200	224990615	2995	2995	2995	2995	0
198	20240318	180100	224990615	2995	2995	2995	2995	0
199	20240318	180000	224990615	2995	2995	2995	2995	0
200	20240318	175900	224990615	2995	2995	2995	2995	0
201	20240318	175800	224990615	2995	2995	2995	2995	0
202	20240318	175700	224990615	2995	2995	2995	2995	0
203	20240318	175600	224990615	2995	2995	2995	2995	0
204	20240318	175500	224990615	2995	2995	2995	2995	0
205	20240318	175400	224990615	2995	2995	2995	2995	0
206	20240318	175300	224990615	2995	2995	2995	2995	0
207	20240318	175200	224990615	2995	2995	2995	2995	0
208	20240318	175100	224990615	2995	2995	2995	2995	0
209	20240318	175000	224990615	2995	2995	2995	2995	0
210	20240318	174900	224990615	2995	2995	2995	2995	0
211	20240318	174800	224990615	2995	2995	2995	2995	0
212	20240318	174700	224990615	2995	2995	2995	2995	422
213	20240318	174600	224990615	2995	2995	2995	2995	0
214	20240318	174500	224990615	2995	2995	2995	2995	0
215	20240318	174400	224990615	2995	2995	2995	2995	0
216	20240318	174300	224990615	2995	2995	2995	2995	0
217	20240318	174200	224990615	2995	2995	2995	2995	0
218	20240318	174100	224990615	2995	2995	2995	2995	0
219	20240318	174000	224990615	2995	2995	2995	2995	0
220	20240318	173900	224990615	2995	2995	2995	2995	0
221	20240318	173800	224990615	2995	2995	2995	2995	0
222	20240318	173700	224990615	2995	2995	2995	2995	0
223	20240318	173600	224990615	2995	2995	2995	2995	0
224	20240318	173500	224990615	2995	2995	2995	2995	0
225	20240318	173400	224990615	2995	2995	2995	2995	0
226	20240318	173300	224990615	2995	2995	2995	2995	0
227	20240318	173200	224990615	2995	2995	2995	2995	0
228	20240318	173100	224990615	2995	2995	2995	2995	0
229	20240318	173000	224990615	2995	2995	2995	2995	0
230	20240318	172900	224990615	2995	2995	2995	2995	0
231	20240318	172800	224990615	2995	2995	2995	2995	0
232	20240318	172700	224990615	2995	2995	2995	2995	0
233	20240318	172600	224990615	2995	2995	2995	2995	0
234	20240318	172500	224990615	2995	2995	2995	2995	0
235	20240318	172400	224990615	2995	2995	2995	2995	0
236	20240318	172300	224990615	2995	2995	2995	2995	0
237	20240318	172200	224990615	2995	2995	2995	2995	0
238	20240318	172100	224990615	2995	2995	2995	2995	0
239	20240318	172000	224990615	2995	2995	2995	2995	0
240	20240318	171900	224990615	2995	2995	2995	2995	0
241	20240318	171800	224990615	2995	2995	2995	2995	0
242	20240318	171700	224990615	2995	2995	2995	2995	422
243	20240318	171600	224990615	2995	2995	2995	2995	0
244	20240318	171500	224990615	2995	2995	2995	2995	0
245	20240318	171400	224990615	2995	2995	2995	2995	0
246	20240318	171300	224990615	2995	2995	2995	2995	0
247	20240318	171200	224990615	2995	2995	2995	2995	0
248	20240318	171100	224990615	2995	2995	2995	2995	0
249	20240318	171000	224990615	2995	2995	2995	2995	0
250	20240318	170900	224990615	2995	2995	2995	2995	0
251	20240318	170800	224990615	2995	2995	2995	2995	0
252	20240318	170700	224990615	2995	2995	2995	2995	0
253	20240318	170600	224990615	2995	2995	2995	2995	0
254	20240318	170500	224990615	2995	2995	2995	2995	0
255	20240318	170400	224990615	2995	2995	2995	2995	0
256	20240318	170300	224990615	2995	2995	2995	2995	0
257	20240318	170200	224990615	2995	2995	2995	2995	0
258	20240318	170100	224990615	2995	2995	2995	2995	0
259	20240318	170000	224990615	2995	2995	2995	2995	0
260	20240318	165900	224990615	2995	2995	2995	2995	0
261	20240318	165800	224990615	2995	2995	2995	2995	0
262	20240318	165700	224990615	2995	2995	2995	2995	0
263	20240318	165600	224990615	2995	2995	2995	2995	0
264	20240318	165500	224990615	2995	2995	2995	2995	0
265	20240318	165400	224990615	2995	2995	2995	2995	0
266	20240318	165300	224990615	2995	2995	2995	2995	0
267	20240318	165200	224990615	2995	2995	2995	2995	0
268	20240318	165100	224990615	2995	2995	2995	2995	0
269	20240318	165000	224990615	2995	2995	2995	2995	0
270	20240318	164900	224990615	2995	2995	2995	2995	0
271	20240318	164800	224990615	2995	2995	2995	2995	0
272	20240318	164700	224990615	2995	2995	2995	2995	422
273	20240318	164600	224990615	2995	2995	2995	2995	0
274	20240318	164500	224990615	2995	2995	2995	2995	0
275	20240318	164400	224990615	2995	2995	2995	2995	0
276	20240318	164300	224990615	2995	2995	2995	2995	0
277	20240318	164200	224990615	2995	2995	2995	2995	0
278	20240318	164100	224990615	2995	2995	2995	2995	0
279	20240318	164000	224990615	2995	2995	2995	2995	0
280	20240318	163900	224990615	2995	2995	2995	2995	0
281	20240318	163800	224990615	2995	2995	2995	2995	0
282	20240318	163700	224990615	2995	2995	2995	2995	0
283	20240318	163600	224990615	2995	2995	2995	2995	0
284	20240318	163500	224990615	2995	2995	2995	2995	0
285	20240318	163400	224990615	2995	2995	2995	2995	0
286	20240318	163300	224990615	2995	2995	2995	2995	0
287	20240318	163200	224990615	2995	2995	2995	2995	0
288	20240318	163100	224990615	2995	2995	2995	2995	0
289	20240318	163000	224990615	2995	2995	2995	2995	0
290	20240318	162900	224990615	2995	2995	2995	2995	0
291	20240318	162800	224990615	2995	2995	2995	2995	0
292	20240318	162700	224990615	2995	2995	2995	2995	0
293	20240318	162600	224990615	2995	2995	2995	2995	0
294	20240318	162500	224990615	2995	2995	2995	2995	0
295	20240318	162400	224990615	2995	2995	2995	2995	0
296	20240318	162300	224990615	2995	2995	2995	2995	0
297	20240318	162200	224990615	2995	2995	2995	2995	0
298	20240318	162100	224990615	2995	2995	2995	2995	0
299	20240318	162000	224990615	2995	2995	2995	2995	0
300	20240318	161900	224990615	2995	2995	2995	2995	0
301	20240318	161800	224990615	2995	2995	2995	2995	0
302	20240318	161700	224990615	2995	2995	2995	2995	422
303	20240318	161600	224990615	2995	2995	2995	2995	0
304	20240318	161500	224990615	2995	2995	2995	2995	0
305	20240318	161400	224990615	2995	2995	2995	2995	0
306	20240318	161300	224990615	2995	2995	2995	2995	0
307	20240318	161200	224990615	2995	2995	2995	2995	0
308	20240318	161100	224990615	2995	2995	2995	2995	0
309	20240318	161000	224990615	2995	2995	2995	2995	0
310	20240318	160900	224990615	2995	2995	2995	2995	0
311	20240318	160800	224990615	2995	2995	2995	2995	0
312	20240318	160700	224990615	2995	2995	2995	2995	0
313	20240318	160600	224990615	2995	2995	2995	2995	0
314	20240318	160500	224990615	2995	2995	2995	2995	0
315	20240318	160400	224990615	2995	2995	2995	2995	0
316	20240318	160300	224990615	2995	2995	2995	2995	0
317	20240318	160200	224990615	2995	2995	2995	2995	0
318	20240318	160100	224990615	2995	2995	2995	2995	0
319	20240318	160000	224990615	2995	2995	2995	2995	0
320	20240318	155900	224990615	2995	2995	2995	2995	0
321	20240318	155800	224990615	2995	2995	2995	2995	0
322	20240318	155700	224990615	2995	2995	2995	2995	0
323	20240318	155600	224990615	2995	2995	2995	2995	0
324	20240318	155500	224990615	2995	2995	2995	2995	0
325	20240318	155400	224990615	2995	2995	2995	2995	0
326	20240318	155300	224990615	2995	2995	2995	2995	0
327	20240318	155200	224990615	2995	2995	2995	2995	0
328	20240318	155100	224990615	2995	2995	2995	2995	0
329	20240318	155000	224990615	2995	2995	2995	2995	0
330	20240318	154900	224990615	2995	2995	2995	2995	0
331	20240318	154800	224990615	2995	2995	2995	2995	0
332	20240318	154700	224990615	2995	2995	2995	2995	422
333	20240318	154600	224990615	2995	2995	2995	2995	0
334	20240318	154500	224990615	2995	2995	2995	2995	0
335	20240318	154400	224990615	2995	2995	2995	2995	0
336	20240318	154300	224990615	2995	2995	2995	2995	0
337	20240318	154200	224990615	2995	2995	2995	2995	0
338	20240318	154100	224990615	2995	2995	2995	2995	0
339	20240318	154000	224990615	2995	2995	2995	2995	0
340	20240318	153900	224990615	2995	2995	2995	2995	0
341	20240318	153800	224990615	2995	2995	2995	2995	0
342	20240318	153700	224990615	2995	2995	2995	2995	0
343	20240318	153600	224990615	2995	2995	2995	2995	0
344	20240318	153500	224990615	2995	2995	2995	2995	0
345	20240318	153400	224990615	2995	2995	2995	2995	0
346	20240318	153300	224990615	2995	2995	2995	2995	0
347	20240318	153200	224990615	2995	2995	2995	2995	0
348	20240318	153100	224990615	2995	2995	2995	2995	0
349	20240318	153000	224990615	2995	2995	2995	2995	422
350	20240318	152900	223726725	2990	2990	2990	2990	0
351	20240318	152800	223726725	2990	2990	2990	2990	0
352	20240318	152700	223726725	2990	2990	2990	2990	0
353	20240318	152600	223726725	2990	2990	2990	2990	0
354	20240318	152500	223726725	2990	2990	2990	2990	0
355	20240318	152400	223726725	2990	2990	2990	2990	0
356	20240318	152300	223726725	2990	2990	2990	2990	0
357	20240318	152200	223726725	2990	2990	2990	2990	0
358	20240318	152100	223726725	2990	2990	2990	2990	0
359	20240318	152000	223726725	2990	2990	2990	2990	0
360	20240318	151900	223726725	2990	2970	2990	2970	183
361	20240318	151800	223182620	2985	2975	2985	2970	146
362	20240318	151700	222748835	2985	2975	2985	2975	289
363	20240318	151600	221888330	2985	2985	2985	2985	0
364	20240318	151500	221888330	2985	2975	2985	2975	189
365	20240318	151400	221326035	2975	2975	2975	2975	144
366	20240318	151300	220897635	2980	2975	2980	2975	146
367	20240318	151200	220463280	2980	2980	2980	2980	100
368	20240318	151100	220165280	2985	2975	2985	2975	201
369	20240318	151000	219567015	2980	2970	2980	2970	434
370	20240318	150900	218277300	2970	2970	2970	2970	144
371	20240318	150800	217849620	2980	2980	2980	2980	0
372	20240318	150700	217849620	2980	2975	2980	2975	145
373	20240318	150600	217418240	2975	2970	2975	2970	288
374	20240318	150500	216562160	2980	2980	2980	2980	1
375	20240318	150400	216559180	2975	2975	2975	2975	144
376	20240318	150300	216130780	2970	2965	2970	2965	750
377	20240318	150200	213903905	2970	2970	2970	2970	144
378	20240318	150100	213476225	2975	2970	2975	2965	313
379	20240318	150000	212547240	2980	2980	2980	2980	1
380	20240318	145900	212544260	2965	2965	2965	2965	161
381	20240318	145800	212066895	2965	2965	2965	2965	265
382	20240318	145700	211281170	2965	2965	2965	2965	144
383	20240318	145600	210854210	2970	2975	2975	2970	151
384	20240318	145500	210405625	2975	2975	2975	2975	144
385	20240318	145400	209977225	2970	2970	2970	2970	145
386	20240318	145300	209546575	2970	2970	2970	2970	144
387	20240318	145200	209118895	2980	2980	2980	2980	1
388	20240318	145100	209115915	2965	2970	2970	2965	286
389	20240318	145000	208267205	2970	2970	2975	2970	146
390	20240318	144900	207833580	2970	2970	2970	2970	145
391	20240318	144800	207402930	2975	2970	2975	2970	73
392	20240318	144700	207186115	2970	2970	2975	2970	426
393	20240318	144600	205920890	2970	2970	2970	2970	144
394	20240318	144500	205493210	2975	2970	2975	2970	357
395	20240318	144400	204432915	2975	2975	2975	2975	96
396	20240318	144300	204147315	2975	2975	2975	2975	288
397	20240318	144200	203290515	2990	2990	2990	2990	0
398	20240318	144100	203290515	2990	2990	2990	2990	0
399	20240318	144000	203290515	2990	2980	2990	2980	658
400	20240318	143900	201325275	2975	2975	2975	2975	0
401	20240318	143800	201325275	2975	2975	2975	2975	144
402	20240318	143700	200896875	2970	2970	2970	2970	144
403	20240318	143600	200469195	2970	2975	2980	2970	1402
404	20240318	143500	196298955	2975	2975	2975	2975	144
405	20240318	143400	195870555	2985	2985	2985	2985	1
406	20240318	143300	195867570	2990	2975	2990	2975	145
407	20240318	143200	195436180	2970	2970	2970	2970	140
408	20240318	143100	195020380	2980	2975	2980	2975	544
409	20240318	143000	193401955	2975	2975	2975	2975	144
410	20240318	142900	192973555	2990	2990	2990	2990	0
411	20240318	142800	192973555	2990	2990	2990	2990	3
412	20240318	142700	192964585	2975	2975	2975	2975	199
413	20240318	142600	192372560	2980	2975	2980	2975	522
414	20240318	142500	190819160	2990	2990	2990	2990	0
415	20240318	142400	190819160	2990	2990	2990	2990	0
416	20240318	142300	190819160	2990	2975	2990	2975	300
417	20240318	142200	189926580	2975	2975	2975	2975	144
418	20240318	142100	189498180	2975	2975	2975	2975	266
419	20240318	142000	188706830	2985	2985	2985	2985	0
420	20240318	141900	188706830	2985	2980	2985	2980	167
421	20240318	141800	188209055	2990	2990	2990	2990	0
422	20240318	141700	188209055	2990	2975	2990	2975	275
423	20240318	141600	187390915	2975	2970	2975	2970	288
424	20240318	141500	186534830	2975	2975	2975	2975	147
425	20240318	141400	186097505	2980	2985	2985	2980	15
426	20240318	141300	186052800	2975	2980	2980	2975	150
427	20240318	141200	185606170	2985	2975	2985	2975	289
428	20240318	141100	184745665	2980	2990	2990	2980	565
429	20240318	141000	183057765	2995	2995	2995	2995	291
430	20240318	140900	182186220	2995	3000	3000	2995	57
431	20240318	140800	182015280	3000	3000	3000	3000	144
432	20240318	140700	181583280	3000	3010	3010	3000	116
433	20240318	140600	181234790	3005	3005	3005	3005	144
434	20240318	140500	180802070	3010	3010	3010	3010	288
435	20240318	140400	179935190	3010	3010	3010	3010	144
436	20240318	140300	179501750	3015	3015	3015	3015	19
437	20240318	140200	179444465	3015	3015	3015	3015	181
438	20240318	140100	178898750	3015	3030	3030	3015	137
439	20240318	140000	178485200	3030	3030	3030	3010	1846
440	20240318	135900	172916310	3030	3025	3035	3025	1183
441	20240318	135800	169333535	3020	3010	3020	3010	1618
442	20240318	135700	164454730	3010	3010	3010	3010	0
443	20240318	135600	164454730	3010	3010	3010	3010	0
444	20240318	135500	164454730	3010	3010	3010	3010	0
445	20240318	135400	164454730	3010	3010	3010	3010	0
446	20240318	135300	164454730	3010	3005	3010	3005	26
447	20240318	135200	164376475	3005	3005	3005	3005	0
448	20240318	135100	164376475	3005	3005	3005	3005	0
449	20240318	135000	164376475	3005	3005	3005	3005	0
450	20240318	134900	164376475	3005	3005	3005	3005	0
451	20240318	134800	164376475	3005	3005	3005	3005	0
452	20240318	134700	164376475	3005	3005	3005	3005	99
453	20240318	134600	164078980	3000	3000	3000	3000	9
454	20240318	134500	164051980	3000	3010	3010	3000	11
455	20240318	134400	164018880	3005	3005	3005	3005	0
456	20240318	134300	164018880	3005	3005	3005	3005	300
457	20240318	134200	163117380	3005	2995	3005	2995	2034
458	20240318	134100	157016965	2990	2990	2990	2990	25
459	20240318	134000	156942215	2990	2990	2990	2990	0
460	20240318	133900	156942215	2990	2990	2990	2990	0
461	20240318	133800	156942215	2990	2990	2990	2990	0
462	20240318	133700	156942215	2990	2990	2990	2990	0
463	20240318	133600	156942215	2990	2990	2990	2990	140
464	20240318	133500	156523615	2990	2990	2990	2990	0
465	20240318	133400	156523615	2990	2990	2990	2990	3
466	20240318	133300	156514645	2990	2990	2990	2990	4
467	20240318	133200	156502685	2990	2990	2990	2990	0
468	20240318	133100	156502685	2990	2985	2990	2985	12631
469	20240318	133000	118737305	2985	2985	2985	2985	100
470	20240318	132900	118438805	2985	2985	2985	2985	2
471	20240318	132800	118432835	2970	2970	2970	2970	0
472	20240318	132700	118432835	2970	2970	2970	2970	0
473	20240318	132600	118432835	2970	2970	2970	2970	0
474	20240318	132500	118432835	2970	2970	2970	2970	10
475	20240318	132400	118403135	2970	2970	2970	2970	37
476	20240318	132300	118293245	2970	2970	2970	2970	0
477	20240318	132200	118293245	2970	2970	2970	2970	0
478	20240318	132100	118293245	2970	2975	2975	2970	110
479	20240318	132000	117966435	2985	2990	2990	2985	4
480	20240318	131900	117954490	2990	2990	2990	2990	0
481	20240318	131800	117954490	2990	2990	2990	2990	0
482	20240318	131700	117954490	2990	2990	2990	2990	0
483	20240318	131600	117954490	2990	2990	2990	2990	11
484	20240318	131500	117921600	2990	2990	2990	2990	389
485	20240318	131400	116758490	2990	2990	2990	2990	0
486	20240318	131300	116758490	2990	2990	2990	2990	0
487	20240318	131200	116758490	2990	2990	2990	2990	0
488	20240318	131100	116758490	2990	2990	2990	2990	0
489	20240318	131000	116758490	2990	2990	2990	2990	0
490	20240318	130900	116758490	2990	2990	2990	2990	0
491	20240318	130800	116758490	2990	2985	2990	2985	1200
492	20240318	130700	113172990	2980	2980	2980	2980	69
493	20240318	130600	112967370	2980	2975	2980	2970	684
494	20240318	130500	110933150	2975	2975	2975	2975	0
495	20240318	130400	110933150	2975	2975	2975	2975	0
496	20240318	130300	110933150	2975	2975	2975	2975	0
497	20240318	130200	110933150	2975	2975	2975	2975	0
498	20240318	130100	110933150	2975	2975	2975	2975	112
499	20240318	130000	110599950	2980	2980	2980	2980	0
500	20240318	125900	110599950	2980	2980	2980	2980	0
501	20240318	125800	110599950	2980	2980	2980	2980	17
502	20240318	125700	110549290	2980	2980	2980	2980	0
503	20240318	125600	110549290	2980	2980	2980	2980	0
504	20240318	125500	110549290	2980	2980	2980	2980	0
505	20240318	125400	110549290	2980	2980	2980	2980	0
506	20240318	125300	110549290	2980	2980	2980	2980	0
507	20240318	125200	110549290	2980	2980	2980	2980	0
508	20240318	125100	110549290	2980	2980	2980	2980	0
509	20240318	125000	110549290	2980	2980	2980	2980	0
510	20240318	124900	110549290	2980	2980	2980	2980	0
511	20240318	124800	110549290	2980	2980	2980	2980	0
512	20240318	124700	110549290	2980	2980	2980	2980	0
513	20240318	124600	110549290	2980	2980	2980	2980	0
514	20240318	124500	110549290	2980	2980	2980	2980	0
515	20240318	124400	110549290	2980	2980	2980	2980	0
516	20240318	124300	110549290	2980	2980	2980	2980	300
517	20240318	124200	109655290	2980	2980	2980	2980	6
518	20240318	124100	109637410	2980	2980	2980	2980	18
519	20240318	124000	109583770	2980	2980	2980	2980	0
520	20240318	123900	109583770	2980	2980	2980	2980	0
521	20240318	123800	109583770	2980	2980	2980	2980	126
522	20240318	123700	109208290	2985	2985	2985	2985	0
523	20240318	123600	109208290	2985	2985	2985	2985	0
524	20240318	123500	109208290	2985	2985	2985	2985	0
525	20240318	123400	109208290	2985	2985	2985	2985	0
526	20240318	123300	109208290	2985	2985	2985	2985	0
527	20240318	123200	109208290	2985	2985	2985	2985	58
528	20240318	123100	109035160	2985	2985	2985	2985	0
529	20240318	123000	109035160	2985	2985	2985	2985	0
530	20240318	122900	109035160	2985	2985	2985	2985	0
531	20240318	122800	109035160	2985	2985	2985	2985	0
532	20240318	122700	109035160	2985	2985	2985	2985	70
533	20240318	122600	108826210	2995	2995	2995	2995	0
534	20240318	122500	108826210	2995	2995	2995	2995	200
535	20240318	122400	108227210	2995	2995	2995	2995	0
536	20240318	122300	108227210	2995	2995	2995	2995	0
537	20240318	122200	108227210	2995	2995	2995	2995	1
538	20240318	122100	108224215	2990	2990	2990	2990	111
539	20240318	122000	107892325	2990	2990	2990	2990	2
540	20240318	121900	107886345	2990	2990	2990	2990	0
541	20240318	121800	107886345	2990	2990	2990	2990	0
542	20240318	121700	107886345	2990	2990	2990	2990	0
543	20240318	121600	107886345	2990	2990	2990	2990	0
544	20240318	121500	107886345	2990	2990	2990	2990	0
545	20240318	121400	107886345	2990	2990	2990	2990	100
546	20240318	121300	107587345	2995	2995	2995	2995	0
547	20240318	121200	107587345	2995	2995	2995	2995	413
548	20240318	121100	106350410	2995	2995	2995	2995	1
549	20240318	121000	106347415	2995	2995	2995	2995	2
550	20240318	120900	106341425	2995	2995	2995	2995	7
551	20240318	120800	106320460	2995	2995	2995	2995	0
552	20240318	120700	106320460	2995	2995	2995	2995	0
553	20240318	120600	106320460	2995	2995	2995	2995	99
554	20240318	120500	106023955	2995	2995	2995	2995	100
555	20240318	120400	105724455	2995	2995	2995	2995	100
556	20240318	120300	105424955	3000	2995	3000	2995	114
557	20240318	120200	105083055	3000	3000	3000	3000	0
558	20240318	120100	105083055	3000	3000	3000	3000	20
559	20240318	120000	105023055	2995	2995	2995	2995	159
560	20240318	115900	104546850	2995	3000	3000	2995	2
561	20240318	115800	104540855	2995	2995	2995	2995	0
562	20240318	115700	104540855	2995	2995	2995	2995	0
563	20240318	115600	104540855	2995	2995	2995	2995	23
564	20240318	115500	104471970	2995	2995	2995	2995	0
565	20240318	115400	104471970	2995	2995	2995	2995	0
566	20240318	115300	104471970	2995	2990	2995	2990	4
567	20240318	115200	104459995	2995	2995	2995	2995	0
568	20240318	115100	104459995	2995	2995	2995	2995	0
569	20240318	115000	104459995	2995	2995	2995	2995	0
570	20240318	114900	104459995	2995	2995	2995	2995	0
571	20240318	114800	104459995	2995	2995	2995	2995	0
572	20240318	114700	104459995	2995	2995	2995	2995	0
573	20240318	114600	104459995	2995	2995	2995	2995	0
574	20240318	114500	104459995	2995	2995	2995	2995	0
575	20240318	114400	104459995	2995	2995	2995	2995	0
576	20240318	114300	104459995	2995	2995	2995	2995	2
577	20240318	114200	104454005	2995	2995	2995	2995	0
578	20240318	114100	104454005	2995	2995	2995	2995	0
579	20240318	114000	104454005	2995	2995	2995	2995	0
580	20240318	113900	104454005	2995	2995	2995	2995	0
581	20240318	113800	104454005	2995	2995	2995	2995	10
582	20240318	113700	104424055	2985	2985	2985	2985	0
583	20240318	113600	104424055	2985	2985	2985	2985	0
584	20240318	113500	104424055	2985	2985	2985	2985	0
585	20240318	113400	104424055	2985	2985	2985	2985	0
586	20240318	113300	104424055	2985	2985	2985	2985	50
587	20240318	113200	104274805	2975	2975	2975	2975	0
588	20240318	113100	104274805	2975	2980	2980	2975	677
589	20240318	113000	102260680	2975	2975	2975	2975	0
590	20240318	112900	102260680	2975	2975	2975	2975	100
591	20240318	112800	101963180	2985	2985	2985	2985	1
592	20240318	112700	101960195	3005	3005	3005	3005	0
593	20240318	112600	101960195	3005	3005	3005	3005	0
594	20240318	112500	101960195	3005	3005	3005	3005	0
595	20240318	112400	101960195	3005	3005	3005	3005	0
596	20240318	112300	101960195	3005	3005	3005	3005	4590
597	20240318	112200	88167245	3005	3005	3005	3005	200
598	20240318	112100	87566245	3000	3000	3000	3000	89
599	20240318	112000	87299245	2975	2975	2975	2975	0
600	20240318	111900	87299245	2975	2975	2975	2975	0
601	20240318	111800	87299245	2975	2975	2975	2975	0
602	20240318	111700	87299245	2975	2975	2975	2975	0
603	20240318	111600	87299245	2975	2975	2975	2975	0
604	20240318	111500	87299245	2975	2975	2975	2975	0
605	20240318	111400	87299245	2975	2975	2975	2975	0
606	20240318	111300	87299245	2975	2975	2975	2975	0
607	20240318	111200	87299245	2975	2975	2975	2975	0
608	20240318	111100	87299245	2975	2975	2975	2975	0
609	20240318	111000	87299245	2975	2985	2985	2975	2000
610	20240318	110900	81342235	2985	2985	2985	2985	0
611	20240318	110800	81342235	2985	2985	2985	2985	0
612	20240318	110700	81342235	2985	2985	2985	2985	0
613	20240318	110600	81342235	2985	2985	2985	2985	0
614	20240318	110500	81342235	2985	2985	2985	2985	0
615	20240318	110400	81342235	2985	2985	2985	2985	0
616	20240318	110300	81342235	2985	2985	2985	2985	0
617	20240318	110200	81342235	2985	2985	2985	2985	7
618	20240318	110100	81321340	2985	2985	2985	2985	0
619	20240318	110000	81321340	2985	2990	2990	2985	117
620	20240318	105900	80972080	2990	3000	3000	2990	900
621	20240318	105800	78280190	3010	3000	3010	3000	24
622	20240318	105700	78207990	3000	3000	3000	3000	0
623	20240318	105600	78207990	3000	3000	3000	3000	0
624	20240318	105500	78207990	3000	3010	3010	3000	223
625	20240318	105400	77538980	3005	3005	3005	3005	156
626	20240318	105300	77070200	3010	3010	3010	3010	0
627	20240318	105200	77070200	3010	3010	3010	3010	192
628	20240318	105100	76492280	3015	3015	3020	3015	229
629	20240318	105000	75801270	3015	3015	3020	3015	1229
630	20240318	104900	72095815	3015	3020	3020	3015	225
631	20240318	104800	71417430	3020	3010	3020	3010	2230
632	20240318	104700	64689270	3005	3005	3005	3005	0
633	20240318	104600	64689270	3005	3000	3005	3000	528
634	20240318	104500	63103270	3000	3000	3000	3000	0
635	20240318	104400	63103270	3000	3000	3000	3000	0
636	20240318	104300	63103270	3000	3000	3000	3000	0
637	20240318	104200	63103270	3000	2995	3000	2995	51
638	20240318	104100	62950480	2995	2995	2995	2995	0
639	20240318	104000	62950480	2995	2995	2995	2995	0
640	20240318	103900	62950480	2995	2995	2995	2995	10
641	20240318	103800	62920530	2990	2990	2990	2990	10
642	20240318	103700	62890630	2980	2980	2980	2980	0
643	20240318	103600	62890630	2980	2980	2980	2980	1300
644	20240318	103500	59016630	2980	2980	2980	2980	0
645	20240318	103400	59016630	2980	2980	2980	2980	0
646	20240318	103300	59016630	2980	2980	2980	2980	317
647	20240318	103200	58071970	2980	2980	2980	2980	26
648	20240318	103100	57994490	2995	2995	2995	2995	0
649	20240318	103000	57994490	2995	2995	2995	2995	0
650	20240318	102900	57994490	2995	2995	2995	2995	0
651	20240318	102800	57994490	2995	2995	2995	2995	22
652	20240318	102700	57928600	2995	2995	2995	2995	16
653	20240318	102600	57880680	3005	3005	3005	3005	0
654	20240318	102500	57880680	3005	3005	3005	3005	1437
655	20240318	102400	53562495	3005	3005	3005	3005	22
656	20240318	102300	53496385	3005	2995	3005	2995	1210
657	20240318	102200	49872335	2995	2995	2995	2995	500
658	20240318	102100	48374835	3010	3010	3010	3010	0
659	20240318	102000	48374835	3010	3010	3010	3010	10
660	20240318	101900	48344735	3010	2995	3010	2995	264
661	20240318	101800	47552895	2975	2975	2975	2975	12
662	20240318	101700	47517195	3010	3010	3010	3010	0
663	20240318	101600	47517195	3010	3000	3010	3000	204
664	20240318	101500	46903710	3000	2995	3000	2995	3202
665	20240318	101400	37297895	2995	2990	2995	2990	400
666	20240318	101300	36099940	2990	2990	2990	2990	1
667	20240318	101200	36096950	2995	2995	2995	2995	0
668	20240318	101100	36096950	2995	2995	2995	2995	1
669	20240318	101000	36093955	2965	2965	2965	2965	0
670	20240318	100900	36093955	2965	2965	2965	2965	0
671	20240318	100800	36093955	2965	2980	2995	2965	600
672	20240318	100700	34304145	2980	2980	2980	2980	0
673	20240318	100600	34304145	2980	2980	2980	2980	5
674	20240318	100500	34289245	2980	2980	2980	2980	2
675	20240318	100400	34283285	2980	2980	2980	2980	40
676	20240318	100300	34164085	2980	2980	2980	2980	111
677	20240318	100200	33833305	2980	2980	2980	2980	400
678	20240318	100100	32641305	2990	2990	2990	2990	13
679	20240318	100000	32602435	2990	2990	2990	2990	0
680	20240318	095900	32602435	2990	2980	2990	2980	501
681	20240318	095800	31109445	2980	2980	2980	2980	0
682	20240318	095700	31109445	2980	2980	2980	2980	0
683	20240318	095600	31109445	2980	2980	2980	2980	500
684	20240318	095500	29619445	2990	2990	2990	2990	0
685	20240318	095400	29619445	2990	2995	2995	2990	31
686	20240318	095300	29526700	2985	2985	2985	2985	159
687	20240318	095200	29052085	2985	2990	2990	2985	81
688	20240318	095100	28810015	3000	3000	3000	2995	38
689	20240318	095000	28696115	3000	2995	3000	2995	439
690	20240318	094900	27380970	2990	2970	2995	2970	351
691	20240318	094800	26333370	2970	2970	2970	2970	0
692	20240318	094700	26333370	2970	2970	2970	2970	1
693	20240318	094600	26330400	2970	2970	2970	2970	0
694	20240318	094500	26330400	2970	2970	2970	2970	0
695	20240318	094400	26330400	2970	2970	2970	2970	0
696	20240318	094300	26330400	2970	2970	2970	2970	4
697	20240318	094200	26318520	2970	2970	2970	2970	0
698	20240318	094100	26318520	2970	2965	2970	2965	76
699	20240318	094000	26093050	2965	2965	2965	2965	28
700	20240318	093900	26010030	2960	2960	2960	2960	0
701	20240318	093800	26010030	2960	2960	2960	2960	0
702	20240318	093700	26010030	2960	2960	2960	2960	0
703	20240318	093600	26010030	2960	2960	2960	2960	0
704	20240318	093500	26010030	2960	2960	2960	2960	7
705	20240318	093400	25989310	2960	2960	2960	2960	0
706	20240318	093300	25989310	2960	2960	2960	2960	496
707	20240318	093200	24521150	2960	2960	2960	2960	38
708	20240318	093100	24408670	2950	2950	2950	2950	200
709	20240318	093000	23818670	2955	2960	2960	2955	11
710	20240318	092900	23786140	2960	2960	2960	2960	1
711	20240318	092800	23783180	2960	2960	2960	2960	0
712	20240318	092700	23783180	2960	2955	2960	2955	14
713	20240318	092600	23741805	2960	2955	2960	2955	40
714	20240318	092500	23623455	2955	2955	2955	2955	7
715	20240318	092400	23602770	2955	2955	2955	2955	24
716	20240318	092300	23531850	2955	2955	2955	2955	1
717	20240318	092200	23528895	2950	2950	2950	2950	0
718	20240318	092100	23528895	2950	2950	2950	2950	20
719	20240318	092000	23469895	2945	2945	2945	2945	0
720	20240318	091900	23469895	2945	2945	2945	2945	0
721	20240318	091800	23469895	2945	2950	2950	2945	12
722	20240318	091700	23434550	2950	2950	2950	2950	9
723	20240318	091600	23408000	2945	2950	2950	2945	2470
724	20240318	091500	16126500	2955	2955	2955	2955	1
725	20240318	091400	16123545	2950	2950	2950	2950	60
726	20240318	091300	15946545	2955	2955	2955	2955	0
727	20240318	091200	15946545	2955	2955	2955	2955	10
728	20240318	091100	15916995	2955	2955	2955	2955	10
729	20240318	091000	15887445	2955	2955	2955	2955	0
730	20240318	090900	15887445	2955	2955	2955	2955	0
731	20240318	090800	15887445	2955	2955	2955	2955	0
732	20240318	090700	15887445	2955	2965	2965	2955	487
733	20240318	090600	14448110	2965	2965	2965	2965	1
734	20240318	090500	14445145	2960	2965	2965	2960	229
735	20240318	090400	13767295	2960	2960	2960	2960	0
736	20240318	090300	13767295	2960	2945	2960	2945	1042
737	20240318	090200	10683125	2945	2960	2960	2945	269
738	20240318	090100	9890905	2945	2950	2950	2945	238
739	20240318	090000	9189990	2950	2960	2960	2950	3107