KissMeData/136480/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	201900	2427372890	2940	2940	2940	2940	10731
3	20240307	201800	2427372890	2940	2940	2940	2940	0
4	20240307	201700	2427372890	2940	2940	2940	2940	0
5	20240307	201600	2427372890	2940	2940	2940	2940	0
6	20240307	201500	2427372890	2940	2940	2940	2940	0
7	20240307	201400	2427372890	2940	2940	2940	2940	0
8	20240307	201300	2427372890	2940	2940	2940	2940	0
9	20240307	201200	2427372890	2940	2940	2940	2940	0
10	20240307	201100	2427372890	2940	2940	2940	2940	0
11	20240307	201000	2427372890	2940	2940	2940	2940	0
12	20240307	200900	2427372890	2940	2940	2940	2940	0
13	20240307	200800	2427372890	2940	2940	2940	2940	0
14	20240307	200700	2427372890	2940	2940	2940	2940	0
15	20240307	200600	2427372890	2940	2940	2940	2940	0
16	20240307	200500	2427372890	2940	2940	2940	2940	0
17	20240307	200400	2427372890	2940	2940	2940	2940	0
18	20240307	200300	2427372890	2940	2940	2940	2940	0
19	20240307	200200	2427372890	2940	2940	2940	2940	0
20	20240307	200100	2427372890	2940	2940	2940	2940	0
21	20240307	200000	2427372890	2940	2940	2940	2940	0
22	20240307	195900	2427372890	2940	2940	2940	2940	0
23	20240307	195800	2427372890	2940	2940	2940	2940	0
24	20240307	195700	2427372890	2940	2940	2940	2940	0
25	20240307	195600	2427372890	2940	2940	2940	2940	0
26	20240307	195500	2427372890	2940	2940	2940	2940	0
27	20240307	195400	2427372890	2940	2940	2940	2940	0
28	20240307	195300	2427372890	2940	2940	2940	2940	0
29	20240307	195200	2427372890	2940	2940	2940	2940	0
30	20240307	195100	2427372890	2940	2940	2940	2940	0
31	20240307	195000	2427372890	2940	2940	2940	2940	0
32	20240307	194900	2427372890	2940	2940	2940	2940	10731
33	20240307	194800	2427372890	2940	2940	2940	2940	0
34	20240307	194700	2427372890	2940	2940	2940	2940	0
35	20240307	194600	2427372890	2940	2940	2940	2940	0
36	20240307	194500	2427372890	2940	2940	2940	2940	0
37	20240307	194400	2427372890	2940	2940	2940	2940	0
38	20240307	194300	2427372890	2940	2940	2940	2940	0
39	20240307	194200	2427372890	2940	2940	2940	2940	0
40	20240307	194100	2427372890	2940	2940	2940	2940	0
41	20240307	194000	2427372890	2940	2940	2940	2940	0
42	20240307	193900	2427372890	2940	2940	2940	2940	0
43	20240307	193800	2427372890	2940	2940	2940	2940	0
44	20240307	193700	2427372890	2940	2940	2940	2940	0
45	20240307	193600	2427372890	2940	2940	2940	2940	0
46	20240307	193500	2427372890	2940	2940	2940	2940	0
47	20240307	193400	2427372890	2940	2940	2940	2940	0
48	20240307	193300	2427372890	2940	2940	2940	2940	0
49	20240307	193200	2427372890	2940	2940	2940	2940	0
50	20240307	193100	2427372890	2940	2940	2940	2940	0
51	20240307	193000	2427372890	2940	2940	2940	2940	0
52	20240307	192900	2427372890	2940	2940	2940	2940	0
53	20240307	192800	2427372890	2940	2940	2940	2940	0
54	20240307	192700	2427372890	2940	2940	2940	2940	0
55	20240307	192600	2427372890	2940	2940	2940	2940	0
56	20240307	192500	2427372890	2940	2940	2940	2940	0
57	20240307	192400	2427372890	2940	2940	2940	2940	0
58	20240307	192300	2427372890	2940	2940	2940	2940	0
59	20240307	192200	2427372890	2940	2940	2940	2940	0
60	20240307	192100	2427372890	2940	2940	2940	2940	0
61	20240307	192000	2427372890	2940	2940	2940	2940	0
62	20240307	191900	2427372890	2940	2940	2940	2940	10731
63	20240307	191800	2427372890	2940	2940	2940	2940	0
64	20240307	191700	2427372890	2940	2940	2940	2940	0
65	20240307	191600	2427372890	2940	2940	2940	2940	0
66	20240307	191500	2427372890	2940	2940	2940	2940	0
67	20240307	191400	2427372890	2940	2940	2940	2940	0
68	20240307	191300	2427372890	2940	2940	2940	2940	0
69	20240307	191200	2427372890	2940	2940	2940	2940	0
70	20240307	191100	2427372890	2940	2940	2940	2940	0
71	20240307	191000	2427372890	2940	2940	2940	2940	0
72	20240307	190900	2427372890	2940	2940	2940	2940	0
73	20240307	190800	2427372890	2940	2940	2940	2940	0
74	20240307	190700	2427372890	2940	2940	2940	2940	0
75	20240307	190600	2427372890	2940	2940	2940	2940	0
76	20240307	190500	2427372890	2940	2940	2940	2940	0
77	20240307	190400	2427372890	2940	2940	2940	2940	0
78	20240307	190300	2427372890	2940	2940	2940	2940	0
79	20240307	190200	2427372890	2940	2940	2940	2940	0
80	20240307	190100	2427372890	2940	2940	2940	2940	0
81	20240307	190000	2427372890	2940	2940	2940	2940	0
82	20240307	185900	2427372890	2940	2940	2940	2940	0
83	20240307	185800	2427372890	2940	2940	2940	2940	0
84	20240307	185700	2427372890	2940	2940	2940	2940	0
85	20240307	185600	2427372890	2940	2940	2940	2940	0
86	20240307	185500	2427372890	2940	2940	2940	2940	0
87	20240307	185400	2427372890	2940	2940	2940	2940	0
88	20240307	185300	2427372890	2940	2940	2940	2940	0
89	20240307	185200	2427372890	2940	2940	2940	2940	0
90	20240307	185100	2427372890	2940	2940	2940	2940	0
91	20240307	185000	2427372890	2940	2940	2940	2940	0
92	20240307	184900	2427372890	2940	2940	2940	2940	10731
93	20240307	184800	2427372890	2940	2940	2940	2940	0
94	20240307	184700	2427372890	2940	2940	2940	2940	0
95	20240307	184600	2427372890	2940	2940	2940	2940	0
96	20240307	184500	2427372890	2940	2940	2940	2940	0
97	20240307	184400	2427372890	2940	2940	2940	2940	0
98	20240307	184300	2427372890	2940	2940	2940	2940	0
99	20240307	184200	2427372890	2940	2940	2940	2940	0
100	20240307	184100	2427372890	2940	2940	2940	2940	0
101	20240307	184000	2427372890	2940	2940	2940	2940	0
102	20240307	183900	2427372890	2940	2940	2940	2940	0
103	20240307	183800	2427372890	2940	2940	2940	2940	0
104	20240307	183700	2427372890	2940	2940	2940	2940	0
105	20240307	183600	2427372890	2940	2940	2940	2940	0
106	20240307	183500	2427372890	2940	2940	2940	2940	0
107	20240307	183400	2427372890	2940	2940	2940	2940	0
108	20240307	183300	2427372890	2940	2940	2940	2940	0
109	20240307	183200	2427372890	2940	2940	2940	2940	0
110	20240307	183100	2427372890	2940	2940	2940	2940	0
111	20240307	183000	2427372890	2940	2940	2940	2940	0
112	20240307	182900	2427372890	2940	2940	2940	2940	0
113	20240307	182800	2427372890	2940	2940	2940	2940	0
114	20240307	182700	2427372890	2940	2940	2940	2940	0
115	20240307	182600	2427372890	2940	2940	2940	2940	0
116	20240307	182500	2427372890	2940	2940	2940	2940	0
117	20240307	182400	2427372890	2940	2940	2940	2940	0
118	20240307	182300	2427372890	2940	2940	2940	2940	0
119	20240307	182200	2427372890	2940	2940	2940	2940	0
120	20240307	182100	2427372890	2940	2940	2940	2940	0
121	20240307	182000	2427372890	2940	2940	2940	2940	0
122	20240307	181900	2427372890	2940	2940	2940	2940	10731
123	20240307	181800	2427372890	2940	2940	2940	2940	0
124	20240307	181700	2427372890	2940	2940	2940	2940	0
125	20240307	181600	2427372890	2940	2940	2940	2940	0
126	20240307	181500	2427372890	2940	2940	2940	2940	0
127	20240307	181400	2427372890	2940	2940	2940	2940	0
128	20240307	181300	2427372890	2940	2940	2940	2940	0
129	20240307	181200	2427372890	2940	2940	2940	2940	0
130	20240307	181100	2427372890	2940	2940	2940	2940	0
131	20240307	181000	2427372890	2940	2940	2940	2940	0
132	20240307	180900	2427372890	2940	2940	2940	2940	0
133	20240307	180800	2427372890	2940	2940	2940	2940	0
134	20240307	180700	2427372890	2940	2940	2940	2940	0
135	20240307	180600	2427372890	2940	2940	2940	2940	0
136	20240307	180500	2427372890	2940	2940	2940	2940	0
137	20240307	180400	2427372890	2940	2940	2940	2940	0
138	20240307	180300	2427372890	2940	2940	2940	2940	0
139	20240307	180200	2427372890	2940	2940	2940	2940	0
140	20240307	180100	2427372890	2940	2940	2940	2940	0
141	20240307	180000	2427372890	2940	2940	2940	2940	0
142	20240307	175900	2427372890	2940	2940	2940	2940	0
143	20240307	175800	2427372890	2940	2940	2940	2940	0
144	20240307	175700	2427372890	2940	2940	2940	2940	0
145	20240307	175600	2427372890	2940	2940	2940	2940	0
146	20240307	175500	2427372890	2940	2940	2940	2940	0
147	20240307	175400	2427372890	2940	2940	2940	2940	0
148	20240307	175300	2427372890	2940	2940	2940	2940	0
149	20240307	175200	2427372890	2940	2940	2940	2940	0
150	20240307	175100	2427372890	2940	2940	2940	2940	0
151	20240307	175000	2427372890	2940	2940	2940	2940	0
152	20240307	174900	2427372890	2940	2940	2940	2940	10731
153	20240307	174800	2427372890	2940	2940	2940	2940	0
154	20240307	174700	2427372890	2940	2940	2940	2940	0
155	20240307	174600	2427372890	2940	2940	2940	2940	0
156	20240307	174500	2427372890	2940	2940	2940	2940	0
157	20240307	174400	2427372890	2940	2940	2940	2940	0
158	20240307	174300	2427372890	2940	2940	2940	2940	0
159	20240307	174200	2427372890	2940	2940	2940	2940	0
160	20240307	174100	2427372890	2940	2940	2940	2940	0
161	20240307	174000	2427372890	2940	2940	2940	2940	0
162	20240307	173900	2427372890	2940	2940	2940	2940	0
163	20240307	173800	2427372890	2940	2940	2940	2940	0
164	20240307	173700	2427372890	2940	2940	2940	2940	0
165	20240307	173600	2427372890	2940	2940	2940	2940	0
166	20240307	173500	2427372890	2940	2940	2940	2940	0
167	20240307	173400	2427372890	2940	2940	2940	2940	0
168	20240307	173300	2427372890	2940	2940	2940	2940	0
169	20240307	173200	2427372890	2940	2940	2940	2940	0
170	20240307	173100	2427372890	2940	2940	2940	2940	0
171	20240307	173000	2427372890	2940	2940	2940	2940	0
172	20240307	172900	2427372890	2940	2940	2940	2940	0
173	20240307	172800	2427372890	2940	2940	2940	2940	0
174	20240307	172700	2427372890	2940	2940	2940	2940	0
175	20240307	172600	2427372890	2940	2940	2940	2940	0
176	20240307	172500	2427372890	2940	2940	2940	2940	0
177	20240307	172400	2427372890	2940	2940	2940	2940	0
178	20240307	172300	2427372890	2940	2940	2940	2940	0
179	20240307	172200	2427372890	2940	2940	2940	2940	0
180	20240307	172100	2427372890	2940	2940	2940	2940	0
181	20240307	172000	2427372890	2940	2940	2940	2940	0
182	20240307	171900	2427372890	2940	2940	2940	2940	10731
183	20240307	171800	2427372890	2940	2940	2940	2940	0
184	20240307	171700	2427372890	2940	2940	2940	2940	0
185	20240307	171600	2427372890	2940	2940	2940	2940	0
186	20240307	171500	2427372890	2940	2940	2940	2940	0
187	20240307	171400	2427372890	2940	2940	2940	2940	0
188	20240307	171300	2427372890	2940	2940	2940	2940	0
189	20240307	171200	2427372890	2940	2940	2940	2940	0
190	20240307	171100	2427372890	2940	2940	2940	2940	0
191	20240307	171000	2427372890	2940	2940	2940	2940	0
192	20240307	170900	2427372890	2940	2940	2940	2940	0
193	20240307	170800	2427372890	2940	2940	2940	2940	0
194	20240307	170700	2427372890	2940	2940	2940	2940	0
195	20240307	170600	2427372890	2940	2940	2940	2940	0
196	20240307	170500	2427372890	2940	2940	2940	2940	0
197	20240307	170400	2427372890	2940	2940	2940	2940	0
198	20240307	170300	2427372890	2940	2940	2940	2940	0
199	20240307	170200	2427372890	2940	2940	2940	2940	0
200	20240307	170100	2427372890	2940	2940	2940	2940	0
201	20240307	170000	2427372890	2940	2940	2940	2940	0
202	20240307	165900	2427372890	2940	2940	2940	2940	0
203	20240307	165800	2427372890	2940	2940	2940	2940	0
204	20240307	165700	2427372890	2940	2940	2940	2940	0
205	20240307	165600	2427372890	2940	2940	2940	2940	0
206	20240307	165500	2427372890	2940	2940	2940	2940	0
207	20240307	165400	2427372890	2940	2940	2940	2940	0
208	20240307	165300	2427372890	2940	2940	2940	2940	0
209	20240307	165200	2427372890	2940	2940	2940	2940	0
210	20240307	165100	2427372890	2940	2940	2940	2940	0
211	20240307	165000	2427372890	2940	2940	2940	2940	0
212	20240307	164900	2427372890	2940	2940	2940	2940	10731
213	20240307	164800	2427372890	2940	2940	2940	2940	0
214	20240307	164700	2427372890	2940	2940	2940	2940	0
215	20240307	164600	2427372890	2940	2940	2940	2940	0
216	20240307	164500	2427372890	2940	2940	2940	2940	0
217	20240307	164400	2427372890	2940	2940	2940	2940	0
218	20240307	164300	2427372890	2940	2940	2940	2940	0
219	20240307	164200	2427372890	2940	2940	2940	2940	0
220	20240307	164100	2427372890	2940	2940	2940	2940	0
221	20240307	164000	2427372890	2940	2940	2940	2940	0
222	20240307	163900	2427372890	2940	2940	2940	2940	0
223	20240307	163800	2427372890	2940	2940	2940	2940	0
224	20240307	163700	2427372890	2940	2940	2940	2940	0
225	20240307	163600	2427372890	2940	2940	2940	2940	0
226	20240307	163500	2427372890	2940	2940	2940	2940	0
227	20240307	163400	2427372890	2940	2940	2940	2940	0
228	20240307	163300	2427372890	2940	2940	2940	2940	0
229	20240307	163200	2427372890	2940	2940	2940	2940	0
230	20240307	163100	2427372890	2940	2940	2940	2940	0
231	20240307	163000	2427372890	2940	2940	2940	2940	0
232	20240307	162900	2427372890	2940	2940	2940	2940	0
233	20240307	162800	2427372890	2940	2940	2940	2940	0
234	20240307	162700	2427372890	2940	2940	2940	2940	0
235	20240307	162600	2427372890	2940	2940	2940	2940	0
236	20240307	162500	2427372890	2940	2940	2940	2940	0
237	20240307	162400	2427372890	2940	2940	2940	2940	0
238	20240307	162300	2427372890	2940	2940	2940	2940	0
239	20240307	162200	2427372890	2940	2940	2940	2940	0
240	20240307	162100	2427372890	2940	2940	2940	2940	0
241	20240307	162000	2427372890	2940	2940	2940	2940	0
242	20240307	161900	2427372890	2940	2940	2940	2940	10731
243	20240307	161800	2427372890	2940	2940	2940	2940	0
244	20240307	161700	2427372890	2940	2940	2940	2940	0
245	20240307	161600	2427372890	2940	2940	2940	2940	0
246	20240307	161500	2427372890	2940	2940	2940	2940	0
247	20240307	161400	2427372890	2940	2940	2940	2940	0
248	20240307	161300	2427372890	2940	2940	2940	2940	0
249	20240307	161200	2427372890	2940	2940	2940	2940	0
250	20240307	161100	2427372890	2940	2940	2940	2940	0
251	20240307	161000	2427372890	2940	2940	2940	2940	0
252	20240307	160900	2427372890	2940	2940	2940	2940	0
253	20240307	160800	2427372890	2940	2940	2940	2940	0
254	20240307	160700	2427372890	2940	2940	2940	2940	0
255	20240307	160600	2427372890	2940	2940	2940	2940	0
256	20240307	160500	2427372890	2940	2940	2940	2940	0
257	20240307	160400	2427372890	2940	2940	2940	2940	0
258	20240307	160300	2427372890	2940	2940	2940	2940	0
259	20240307	160200	2427372890	2940	2940	2940	2940	0
260	20240307	160100	2427372890	2940	2940	2940	2940	0
261	20240307	160000	2427372890	2940	2940	2940	2940	0
262	20240307	155900	2427372890	2940	2940	2940	2940	0
263	20240307	155800	2427372890	2940	2940	2940	2940	0
264	20240307	155700	2427372890	2940	2940	2940	2940	0
265	20240307	155600	2427372890	2940	2940	2940	2940	0
266	20240307	155500	2427372890	2940	2940	2940	2940	0
267	20240307	155400	2427372890	2940	2940	2940	2940	0
268	20240307	155300	2427372890	2940	2940	2940	2940	0
269	20240307	155200	2427372890	2940	2940	2940	2940	0
270	20240307	155100	2427372890	2940	2940	2940	2940	0
271	20240307	155000	2427372890	2940	2940	2940	2940	0
272	20240307	154900	2427372890	2940	2940	2940	2940	10731
273	20240307	154800	2427372890	2940	2940	2940	2940	0
274	20240307	154700	2427372890	2940	2940	2940	2940	0
275	20240307	154600	2427372890	2940	2940	2940	2940	0
276	20240307	154500	2427372890	2940	2940	2940	2940	0
277	20240307	154400	2427372890	2940	2940	2940	2940	0
278	20240307	154300	2427372890	2940	2940	2940	2940	0
279	20240307	154200	2427372890	2940	2940	2940	2940	0
280	20240307	154100	2427372890	2940	2940	2940	2940	0
281	20240307	154000	2427372890	2940	2940	2940	2940	0
282	20240307	153900	2427372890	2940	2940	2940	2940	0
283	20240307	153800	2427372890	2940	2940	2940	2940	0
284	20240307	153700	2427372890	2940	2940	2940	2940	0
285	20240307	153600	2427372890	2940	2940	2940	2940	0
286	20240307	153500	2427372890	2940	2940	2940	2940	0
287	20240307	153400	2427372890	2940	2940	2940	2940	0
288	20240307	153300	2427372890	2940	2940	2940	2940	0
289	20240307	153200	2427372890	2940	2940	2940	2940	0
290	20240307	153100	2427372890	2940	2940	2940	2940	0
291	20240307	153000	2427372890	2940	2940	2940	2940	10731
292	20240307	152900	2395823750	2945	2945	2945	2945	0
293	20240307	152800	2395823750	2945	2945	2945	2945	0
294	20240307	152700	2395823750	2945	2945	2945	2945	0
295	20240307	152600	2395823750	2945	2945	2945	2945	0
296	20240307	152500	2395823750	2945	2945	2945	2945	0
297	20240307	152400	2395823750	2945	2945	2945	2945	0
298	20240307	152300	2395823750	2945	2945	2945	2945	0
299	20240307	152200	2395823750	2945	2945	2945	2945	0
300	20240307	152100	2395823750	2945	2945	2945	2945	0
301	20240307	152000	2395823750	2945	2945	2945	2945	0
302	20240307	151900	2395823750	2945	2940	2945	2940	3042
303	20240307	151800	2386878815	2945	2940	2945	2940	390
304	20240307	151700	2385732175	2945	2945	2950	2940	10901
305	20240307	151600	2353680530	2945	2950	2950	2945	722
306	20240307	151500	2351554135	2945	2945	2945	2945	342
307	20240307	151400	2350546945	2950	2945	2950	2945	57
308	20240307	151300	2350379075	2945	2945	2945	2945	1951
309	20240307	151200	2344633380	2940	2940	2945	2940	570
310	20240307	151100	2342957280	2940	2940	2940	2940	45
311	20240307	151000	2342824980	2940	2945	2945	2940	237
312	20240307	150900	2342128015	2945	2945	2945	2940	50
313	20240307	150800	2341980815	2945	2945	2945	2940	610
314	20240307	150700	2340187380	2940	2940	2945	2940	1206
315	20240307	150600	2336637490	2945	2940	2945	2940	68
316	20240307	150500	2336437475	2940	2945	2945	2940	1314
317	20240307	150400	2332573985	2945	2945	2945	2940	4212
318	20240307	150300	2320189645	2940	2945	2945	2940	2334
319	20240307	150200	2313326015	2945	2945	2945	2940	766
320	20240307	150100	2311072440	2945	2950	2950	2945	322
321	20240307	150000	2310124140	2945	2945	2945	2945	2965
322	20240307	145900	2301392215	2950	2950	2950	2950	518
323	20240307	145800	2299864115	2950	2950	2950	2945	144
324	20240307	145700	2299439510	2950	2950	2950	2950	60
325	20240307	145600	2299262510	2950	2950	2950	2950	1105
326	20240307	145500	2296002760	2950	2940	2950	2940	6019
327	20240307	145400	2278277190	2945	2945	2945	2945	96
328	20240307	145300	2277994470	2945	2940	2945	2940	369
329	20240307	145200	2276908575	2945	2945	2945	2940	3179
330	20240307	145100	2267561630	2945	2945	2945	2945	528
331	20240307	145000	2266006670	2945	2945	2945	2945	1238
332	20240307	144900	2262360760	2945	2945	2945	2945	66
333	20240307	144800	2262166390	2940	2945	2945	2940	2048
334	20240307	144700	2256135260	2945	2945	2945	2945	2000
335	20240307	144600	2250245260	2945	2945	2945	2945	8278
336	20240307	144500	2225866550	2940	2945	2945	2940	1044
337	20240307	144400	2222792850	2945	2945	2945	2945	131
338	20240307	144300	2222407055	2945	2945	2945	2945	8
339	20240307	144200	2222383495	2940	2945	2950	2940	760
340	20240307	144100	2220148395	2945	2950	2950	2945	6059
341	20240307	144000	2202304455	2945	2945	2950	2945	5949
342	20240307	143900	2184784600	2945	2945	2950	2945	99
343	20240307	143800	2184492995	2950	2950	2950	2950	171
344	20240307	143700	2183988545	2945	2950	2950	2945	149
345	20240307	143600	2183549685	2950	2950	2950	2945	20
346	20240307	143500	2183490750	2950	2945	2950	2945	2239
347	20240307	143400	2176896815	2945	2945	2945	2945	300
348	20240307	143300	2176013315	2945	2950	2950	2945	2612
349	20240307	143200	2168320315	2945	2950	2950	2945	1227
350	20240307	143100	2164700700	2950	2950	2950	2950	226
351	20240307	143000	2164034000	2945	2945	2945	2945	500
352	20240307	142900	2162561500	2945	2950	2950	2945	6246
353	20240307	142800	2144166965	2950	2955	2955	2950	3700
354	20240307	142700	2133251910	2950	2950	2950	2950	41
355	20240307	142600	2133130960	2950	2950	2950	2950	0
356	20240307	142500	2133130960	2950	2950	2950	2950	45
357	20240307	142400	2132998210	2950	2950	2950	2950	975
358	20240307	142300	2130121960	2955	2955	2955	2955	1004
359	20240307	142200	2127155140	2950	2950	2950	2950	72
360	20240307	142100	2126942740	2950	2950	2950	2950	8421
361	20240307	142000	2102100790	2950	2950	2950	2950	1038
362	20240307	141900	2099038690	2955	2955	2955	2955	14
363	20240307	141800	2098997320	2950	2950	2950	2950	10837
364	20240307	141700	2067028170	2950	2950	2950	2950	3507
365	20240307	141600	2056682520	2955	2955	2955	2955	10
366	20240307	141500	2056652970	2955	2955	2955	2955	360
367	20240307	141400	2055589170	2955	2955	2955	2955	3
368	20240307	141300	2055580305	2955	2955	2955	2955	0
369	20240307	141200	2055580305	2955	2955	2955	2955	87
370	20240307	141100	2055323220	2955	2955	2955	2955	608
371	20240307	141000	2053526580	2960	2960	2960	2960	10
372	20240307	140900	2053496980	2960	2955	2960	2955	41
373	20240307	140800	2053375810	2960	2955	2960	2955	18
374	20240307	140700	2053322535	2955	2955	2955	2955	877
375	20240307	140600	2050731000	2950	2950	2950	2950	54
376	20240307	140500	2050571700	2950	2950	2950	2950	38
377	20240307	140400	2050459600	2950	2950	2950	2950	2331
378	20240307	140300	2043583150	2950	2950	2955	2950	60
379	20240307	140200	2043406115	2955	2955	2955	2955	98
380	20240307	140100	2043116525	2950	2950	2950	2950	250
381	20240307	140000	2042379025	2950	2950	2950	2950	140
382	20240307	135900	2041966025	2950	2955	2955	2950	335
383	20240307	135800	2040977770	2955	2955	2955	2955	128
384	20240307	135700	2040599530	2950	2950	2950	2950	100
385	20240307	135600	2040304530	2950	2950	2950	2950	0
386	20240307	135500	2040304530	2950	2955	2955	2950	86
387	20240307	135400	2040050630	2955	2950	2955	2950	198
388	20240307	135300	2039466325	2950	2945	2950	2945	343
389	20240307	135200	2038454635	2950	2950	2950	2950	8
390	20240307	135100	2038431035	2950	2955	2955	2950	1977
391	20240307	135000	2032598860	2950	2950	2950	2950	200
392	20240307	134900	2032008860	2950	2955	2955	2950	279
393	20240307	134800	2031184610	2955	2955	2955	2955	110
394	20240307	134700	2030859560	2955	2955	2955	2955	6
395	20240307	134600	2030841830	2950	2950	2950	2945	561
396	20240307	134500	2029187070	2945	2945	2950	2945	813
397	20240307	134400	2026790010	2945	2950	2950	2945	716
398	20240307	134300	2024679015	2950	2950	2950	2945	75
399	20240307	134200	2024457955	2950	2950	2950	2945	230
400	20240307	134100	2023779745	2950	2945	2950	2945	10228
401	20240307	134000	1993658260	2945	2950	2950	2945	39
402	20240307	133900	1993543400	2950	2955	2955	2950	2274
403	20240307	133800	1986834100	2950	2955	2955	2950	385
404	20240307	133700	1985696925	2955	2955	2955	2955	0
405	20240307	133600	1985696925	2955	2955	2955	2950	392
406	20240307	133500	1984540510	2950	2950	2950	2950	2
407	20240307	133400	1984534610	2950	2950	2950	2950	1717
408	20240307	133300	1979469460	2950	2955	2955	2950	1493
409	20240307	133200	1975065085	2955	2955	2955	2955	943
410	20240307	133100	1972278520	2955	2955	2955	2955	913
411	20240307	133000	1969580605	2955	2955	2955	2955	239
412	20240307	132900	1968874360	2955	2955	2955	2955	4352
413	20240307	132800	1956014200	2960	2955	2960	2955	16
414	20240307	132700	1955966845	2955	2960	2960	2955	761
415	20240307	132600	1953718080	2955	2960	2960	2955	1379
416	20240307	132500	1949642610	2960	2960	2960	2960	3
417	20240307	132400	1949633730	2960	2955	2960	2950	67
418	20240307	132300	1949435775	2955	2955	2955	2955	13
419	20240307	132200	1949397360	2960	2955	2960	2955	176
420	20240307	132100	1948877275	2960	2960	2960	2960	60
421	20240307	132000	1948699675	2960	2955	2960	2950	273
422	20240307	131900	1947893630	2955	2955	2955	2955	0
423	20240307	131800	1947893630	2955	2950	2955	2950	9776
424	20240307	131700	1919054425	2950	2950	2955	2950	791
425	20240307	131600	1916720965	2950	2950	2950	2950	1138
426	20240307	131500	1913363865	2955	2955	2955	2955	41
427	20240307	131400	1913242710	2955	2955	2955	2955	150
428	20240307	131300	1912799460	2950	2955	2955	2950	278
429	20240307	131200	1911978160	2960	2960	2960	2955	280
430	20240307	131100	1911150360	2960	2955	2960	2955	340
431	20240307	131000	1910145640	2950	2960	2960	2950	89
432	20240307	130900	1909882480	2960	2960	2960	2950	178
433	20240307	130800	1909355990	2960	2960	2960	2955	432
434	20240307	130700	1908078410	2960	2960	2960	2960	0
435	20240307	130600	1908078410	2960	2955	2960	2950	1312
436	20240307	130500	1904201635	2955	2955	2955	2955	1210
437	20240307	130400	1900626085	2955	2955	2955	2955	382
438	20240307	130300	1899497275	2955	2955	2955	2950	218
439	20240307	130200	1898853270	2955	2950	2955	2950	1061
440	20240307	130100	1895722365	2950	2955	2955	2950	830
441	20240307	130000	1893270115	2950	2955	2955	2950	2555
442	20240307	125900	1885720365	2950	2950	2950	2950	118
443	20240307	125800	1885372265	2950	2950	2955	2950	1421
444	20240307	125700	1881173560	2950	2950	2950	2950	831
445	20240307	125600	1878722110	2950	2950	2950	2950	730
446	20240307	125500	1876568610	2950	2955	2955	2950	1363
447	20240307	125400	1872547740	2955	2955	2955	2955	118
448	20240307	125300	1872199050	2955	2955	2955	2950	779
449	20240307	125200	1869897295	2955	2955	2955	2955	1
450	20240307	125100	1869894340	2950	2950	2950	2950	138
451	20240307	125000	1869487240	2950	2950	2950	2950	538
452	20240307	124900	1867900140	2950	2950	2950	2950	0
453	20240307	124800	1867900140	2950	2950	2950	2950	0
454	20240307	124700	1867900140	2950	2950	2950	2950	68
455	20240307	124600	1867699540	2955	2955	2955	2955	0
456	20240307	124500	1867699540	2955	2950	2955	2950	24
457	20240307	124400	1867628680	2955	2950	2955	2950	43
458	20240307	124300	1867501805	2955	2950	2955	2950	672
459	20240307	124200	1865518545	2950	2950	2950	2950	3674
460	20240307	124100	1854680245	2950	2950	2955	2950	1485
461	20240307	124000	1850299245	2950	2955	2955	2950	75
462	20240307	123900	1850077830	2955	2955	2955	2955	130
463	20240307	123800	1849693680	2955	2955	2955	2955	40
464	20240307	123700	1849575480	2950	2950	2950	2945	9999
465	20240307	123600	1820103320	2955	2955	2955	2955	402
466	20240307	123500	1818915410	2955	2955	2955	2955	0
467	20240307	123400	1818915410	2955	2950	2955	2950	362
468	20240307	123300	1817847500	2950	2950	2950	2950	37
469	20240307	123200	1817738350	2950	2950	2950	2950	2684
470	20240307	123100	1809820550	2950	2950	2950	2950	1
471	20240307	123000	1809817600	2950	2950	2950	2945	732
472	20240307	122900	1807659710	2945	2950	2950	2945	875
473	20240307	122800	1805079335	2945	2950	2950	2945	40
474	20240307	122700	1804961530	2950	2950	2950	2950	564
475	20240307	122600	1803297730	2950	2950	2950	2945	256
476	20240307	122500	1802542590	2950	2950	2950	2950	1031
477	20240307	122400	1799501140	2945	2950	2950	2945	1069
478	20240307	122300	1796349270	2950	2950	2950	2950	0
479	20240307	122200	1796349270	2950	2945	2950	2945	883
480	20240307	122100	1793748610	2950	2950	2950	2950	1251
481	20240307	122000	1790058160	2950	2950	2950	2950	12044
482	20240307	121900	1754528360	2950	2955	2955	2950	8235
483	20240307	121800	1730226580	2955	2950	2955	2950	3213
484	20240307	121700	1720748150	2950	2950	2955	2950	897
485	20240307	121600	1718101700	2950	2950	2950	2950	253
486	20240307	121500	1717355350	2955	2955	2955	2955	2
487	20240307	121400	1717349440	2950	2955	2955	2950	4603
488	20240307	121300	1703769740	2950	2955	2955	2950	190
489	20240307	121200	1703208540	2955	2950	2955	2950	6135
490	20240307	121100	1685110040	2950	2950	2960	2950	6887
491	20240307	121000	1664793270	2950	2955	2960	2950	5033
492	20240307	120900	1649945720	2960	2950	2960	2950	2166
493	20240307	120800	1643555210	2950	2955	2955	2950	50
494	20240307	120700	1643407645	2960	2950	2960	2950	142
495	20240307	120600	1642988425	2955	2955	2955	2955	250
496	20240307	120500	1642249675	2950	2955	2955	2950	147
497	20240307	120400	1641815475	2955	2955	2955	2955	211
498	20240307	120300	1641191970	2955	2955	2955	2955	111
499	20240307	120200	1640863965	2955	2950	2955	2950	564
500	20240307	120100	1639200150	2955	2955	2955	2955	88
501	20240307	120000	1638940110	2960	2955	2960	2955	11
502	20240307	115900	1638907600	2955	2960	2960	2955	2493
503	20240307	115800	1631540255	2960	2955	2960	2955	58
504	20240307	115700	1631368850	2960	2955	2960	2955	1436
505	20240307	115600	1627125445	2955	2950	2955	2950	138
506	20240307	115500	1626717840	2955	2955	2955	2955	100
507	20240307	115400	1626422340	2955	2950	2955	2950	831
508	20240307	115300	1623969580	2950	2950	2950	2950	1206
509	20240307	115200	1620411880	2955	2950	2955	2950	355
510	20240307	115100	1619364595	2955	2950	2955	2950	193
511	20240307	115000	1618795195	2950	2955	2955	2950	100
512	20240307	114900	1618500190	2955	2955	2955	2950	557
513	20240307	114800	1616854440	2950	2950	2950	2950	63
514	20240307	114700	1616668590	2950	2950	2950	2950	100
515	20240307	114600	1616373590	2955	2955	2955	2950	410
516	20240307	114500	1615162965	2955	2955	2955	2950	1044
517	20240307	114400	1612082980	2955	2955	2955	2950	787
518	20240307	114300	1609758085	2955	2950	2955	2950	369
519	20240307	114200	1608669230	2955	2955	2955	2955	166
520	20240307	114100	1608178700	2950	2955	2955	2950	8
521	20240307	114000	1608155075	2950	2950	2955	2950	149
522	20240307	113900	1607715115	2955	2955	2955	2955	265
523	20240307	113800	1606932040	2955	2955	2955	2955	1075
524	20240307	113700	1603755415	2955	2950	2955	2950	77
525	20240307	113600	1603528015	2950	2955	2955	2950	95
526	20240307	113500	1603247480	2955	2955	2955	2955	7
527	20240307	113400	1603226795	2955	2955	2955	2955	207
528	20240307	113300	1602615110	2960	2955	2960	2955	100
529	20240307	113200	1602319385	2960	2960	2960	2950	279
530	20240307	113100	1601496235	2950	2955	2960	2950	22235
531	20240307	113000	1535894215	2955	2955	2955	2955	38
532	20240307	112900	1535781925	2955	2960	2960	2955	1003
533	20240307	112800	1532818045	2955	2955	2955	2955	2507
534	20240307	112700	1525409860	2960	2960	2960	2960	250
535	20240307	112600	1524669860	2965	2965	2965	2960	322
536	20240307	112500	1523716580	2960	2960	2960	2955	248
537	20240307	112400	1522982640	2955	2960	2960	2955	1152
538	20240307	112300	1519572730	2955	2955	2955	2955	438
539	20240307	112200	1518278440	2960	2955	2960	2955	1331
540	20240307	112100	1514340230	2960	2960	2960	2960	164
541	20240307	112000	1513854790	2960	2955	2960	2955	857
542	20240307	111900	1511322350	2955	2955	2955	2955	235
543	20240307	111800	1510627925	2955	2955	2955	2955	182
544	20240307	111700	1510090115	2955	2955	2960	2955	153
545	20240307	111600	1509637920	2960	2960	2960	2955	416
546	20240307	111500	1508408070	2960	2955	2960	2955	444
547	20240307	111400	1507095800	2955	2960	2960	2955	194
548	20240307	111300	1506522045	2960	2955	2960	2955	1628
549	20240307	111200	1501711140	2955	2955	2960	2955	165
550	20240307	111100	1501223480	2955	2955	2955	2955	0
551	20240307	111000	1501223480	2955	2955	2955	2955	1708
552	20240307	110900	1496176340	2955	2955	2955	2955	601
553	20240307	110800	1494400385	2955	2955	2960	2955	3964
554	20240307	110700	1482686550	2955	2960	2960	2955	401
555	20240307	110600	1481501520	2955	2960	2960	2955	580
556	20240307	110500	1479787615	2955	2960	2960	2955	2385
557	20240307	110400	1472739750	2960	2960	2960	2955	249
558	20240307	110300	1472002895	2960	2960	2960	2960	454
559	20240307	110200	1470659055	2960	2955	2960	2955	1305
560	20240307	110100	1466801455	2960	2960	2960	2955	112
561	20240307	110000	1466470120	2960	2960	2960	2955	525
562	20240307	105900	1464916705	2960	2960	2960	2960	263
563	20240307	105800	1464138225	2960	2960	2960	2955	1043
564	20240307	105700	1461051135	2960	2960	2960	2960	364
565	20240307	105600	1459973695	2965	2965	2965	2965	205
566	20240307	105500	1459365870	2965	2960	2965	2960	15
567	20240307	105400	1459321465	2955	2955	2955	2955	37
568	20240307	105300	1459212130	2955	2955	2955	2955	4327
569	20240307	105200	1446425845	2955	2960	2960	2955	1987
570	20240307	105100	1440552145	2965	2965	2965	2965	36
571	20240307	105000	1440445405	2960	2970	2970	2960	57
572	20240307	104900	1440276635	2965	2960	2965	2955	7238
573	20240307	104800	1418842240	2960	2955	2960	2955	51
574	20240307	104700	1418691470	2955	2955	2955	2955	1015
575	20240307	104600	1415692145	2960	2960	2960	2955	681
576	20240307	104500	1413679595	2955	2950	2960	2950	13694
577	20240307	104400	1373154065	2955	2955	2955	2950	1449
578	20240307	104300	1368875080	2955	2955	2955	2955	4928
579	20240307	104200	1354312840	2955	2960	2960	2955	207
580	20240307	104100	1353700805	2960	2960	2960	2955	411
581	20240307	104000	1352484795	2955	2960	2960	2955	1011
582	20240307	103900	1349497235	2960	2960	2960	2955	1721
583	20240307	103800	1344407120	2960	2955	2960	2955	189
584	20240307	103700	1343848370	2960	2960	2960	2955	50
585	20240307	103600	1343700375	2960	2955	2960	2955	1078
586	20240307	103500	1340509865	2960	2960	2960	2960	279
587	20240307	103400	1339684025	2960	2955	2960	2950	3406
588	20240307	103300	1329624265	2955	2955	2955	2950	1544
589	20240307	103200	1325068500	2950	2955	2955	2950	714
590	20240307	103100	1322961675	2955	2955	2955	2955	9717
591	20240307	103000	1294247940	2955	2960	2960	2955	2369
592	20240307	102900	1287240150	2960	2965	2965	2960	576
593	20240307	102800	1285535170	2960	2960	2965	2960	2117
594	20240307	102700	1279268470	2965	2970	2970	2960	24
595	20240307	102600	1279197300	2965	2960	2970	2950	76851
596	20240307	102500	1052363970	2955	2955	2960	2955	14045
597	20240307	102400	1010860495	2955	2960	2960	2955	684
598	20240307	102300	1008836355	2960	2960	2965	2955	10170
599	20240307	102200	978742865	2960	2960	2960	2955	1267
600	20240307	102100	974993750	2960	2960	2965	2960	1241
601	20240307	102000	971318360	2965	2960	2965	2955	19202
602	20240307	101900	914478895	2960	2965	2965	2960	1907
603	20240307	101800	908832630	2965	2965	2970	2965	14013
604	20240307	101700	867284035	2970	2970	2970	2965	2641
605	20240307	101600	859450240	2970	2965	2970	2965	623
606	20240307	101500	857602810	2965	2970	2970	2965	5204
607	20240307	101400	842171930	2970	2965	2970	2965	505
608	20240307	101300	840673580	2965	2970	2970	2965	61
609	20240307	101200	840492600	2970	2970	2970	2965	1299
610	20240307	101100	836640570	2970	2970	2970	2965	20000
611	20240307	101000	777276575	2975	2970	2975	2970	5151
612	20240307	100900	761978010	2970	2975	2975	2970	144
613	20240307	100800	761550300	2975	2975	2975	2970	1039
614	20240307	100700	758464285	2970	2975	2975	2970	410
615	20240307	100600	757245960	2975	2975	2975	2970	493
616	20240307	100500	755780785	2970	2975	2975	2970	1702
617	20240307	100400	750725465	2975	2970	2975	2970	2536
618	20240307	100300	743189695	2975	2980	2980	2970	7381
619	20240307	100200	721231435	2980	2980	2985	2975	3678
620	20240307	100100	710285355	2980	2980	2980	2980	838
621	20240307	100000	707788115	2985	2980	2985	2980	9582
622	20240307	095900	679233750	2985	2985	2985	2985	4
623	20240307	095800	679221810	2985	2985	2985	2985	945
624	20240307	095700	676400985	2990	2990	2990	2990	101
625	20240307	095600	676098995	2990	2990	2990	2990	312
626	20240307	095500	675166115	2990	2985	2990	2985	188
627	20240307	095400	674604630	2985	2985	2985	2980	306
628	20240307	095300	673691275	2985	2985	2985	2985	252
629	20240307	095200	672939055	2985	2985	2985	2980	6155
630	20240307	095100	654593155	2985	2985	2985	2985	205
631	20240307	095000	653981230	2985	2985	2985	2980	6005
632	20240307	094900	636066585	2985	2990	2995	2985	3904
633	20240307	094800	624409815	2990	2990	2990	2990	10
634	20240307	094700	624379915	2995	2990	2995	2990	134
635	20240307	094600	623979240	2990	2995	2995	2990	62122
636	20240307	094500	438234435	2995	2995	2995	2995	1025
637	20240307	094400	435164560	2995	2990	3000	2990	767
638	20240307	094300	432867200	3000	3000	3000	2990	437
639	20240307	094200	431557580	3000	2990	3000	2990	201
640	20240307	094100	430955990	2990	3000	3000	2990	1003
641	20240307	094000	427952010	2990	2990	3000	2990	159
642	20240307	093900	427476100	3000	3000	3000	2990	299
643	20240307	093800	426581460	3000	3000	3000	2995	166
644	20240307	093700	426084045	2990	3000	3000	2990	9702
645	20240307	093600	397075055	2990	3000	3005	2990	3200
646	20240307	093500	387479570	3000	3000	3000	2990	12465
647	20240307	093400	350097545	3000	3000	3000	3000	405
648	20240307	093300	348882545	3000	3000	3000	3000	501
649	20240307	093200	347379545	2995	2995	3000	2995	2351
650	20240307	093100	340338205	2995	2995	2995	2990	275
651	20240307	093000	339514650	2990	2990	2995	2990	2694
652	20240307	092900	331454535	2990	2995	2995	2990	3471
653	20240307	092800	321076230	3000	2990	3000	2990	1322
654	20240307	092700	317117230	2990	3000	3000	2990	5872
655	20240307	092600	299525010	3000	2990	3000	2990	2853
656	20240307	092500	290994185	2990	2995	3000	2990	21439
657	20240307	092400	226889875	2995	2990	3000	2990	1010
658	20240307	092300	223864405	2995	2995	3000	2995	2578
659	20240307	092200	216142780	3000	2995	3005	2990	1705
660	20240307	092100	211036260	2995	2995	3000	2990	5049
661	20240307	092000	195907345	2995	2995	2995	2990	322
662	20240307	091900	194942985	2995	2995	3000	2990	2272
663	20240307	091800	188135255	2995	2990	2995	2990	1219
664	20240307	091700	184487910	2995	2995	2995	2995	307
665	20240307	091600	183568445	2995	2995	2995	2990	857
666	20240307	091500	181003130	2995	2995	2995	2995	105
667	20240307	091400	180688655	2995	2995	2995	2990	100
668	20240307	091300	180389585	2995	3000	3000	2995	916
669	20240307	091200	177646115	3000	2990	3000	2990	7606
670	20240307	091100	154883400	2990	2985	2990	2980	1786
671	20240307	091000	149552455	2985	2990	2990	2985	712
672	20240307	090900	147427055	2990	2990	2990	2990	3168
673	20240307	090800	137954735	2995	2990	2995	2990	1029
674	20240307	090700	134872905	2990	2995	2995	2990	903
675	20240307	090600	132172830	2995	2995	2995	2990	989
676	20240307	090500	129215620	2995	2995	3000	2995	5228
677	20240307	090400	113544735	2995	2995	2995	2990	3197
678	20240307	090300	103977470	2995	2990	2995	2990	588
679	20240307	090200	102218080	2990	2990	2990	2985	8295
680	20240307	090100	77419140	2985	2990	2990	2985	20662
681	20240307	090000	15639775	2990	2990	2995	2990	5230