KissMeData/081150/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	195200	370344475	2970	2970	2970	2970	322
3	20240319	195100	370344475	2970	2970	2970	2970	0
4	20240319	195000	370344475	2970	2970	2970	2970	0
5	20240319	194900	370344475	2970	2970	2970	2970	0
6	20240319	194800	370344475	2970	2970	2970	2970	0
7	20240319	194700	370344475	2970	2970	2970	2970	0
8	20240319	194600	370344475	2970	2970	2970	2970	0
9	20240319	194500	370344475	2970	2970	2970	2970	0
10	20240319	194400	370344475	2970	2970	2970	2970	0
11	20240319	194300	370344475	2970	2970	2970	2970	0
12	20240319	194200	370344475	2970	2970	2970	2970	0
13	20240319	194100	370344475	2970	2970	2970	2970	0
14	20240319	194000	370344475	2970	2970	2970	2970	0
15	20240319	193900	370344475	2970	2970	2970	2970	0
16	20240319	193800	370344475	2970	2970	2970	2970	0
17	20240319	193700	370344475	2970	2970	2970	2970	0
18	20240319	193600	370344475	2970	2970	2970	2970	0
19	20240319	193500	370344475	2970	2970	2970	2970	0
20	20240319	193400	370344475	2970	2970	2970	2970	0
21	20240319	193300	370344475	2970	2970	2970	2970	0
22	20240319	193200	370344475	2970	2970	2970	2970	0
23	20240319	193100	370344475	2970	2970	2970	2970	0
24	20240319	193000	370344475	2970	2970	2970	2970	0
25	20240319	192900	370344475	2970	2970	2970	2970	0
26	20240319	192800	370344475	2970	2970	2970	2970	0
27	20240319	192700	370344475	2970	2970	2970	2970	0
28	20240319	192600	370344475	2970	2970	2970	2970	0
29	20240319	192500	370344475	2970	2970	2970	2970	0
30	20240319	192400	370344475	2970	2970	2970	2970	0
31	20240319	192300	370344475	2970	2970	2970	2970	0
32	20240319	192200	370344475	2970	2970	2970	2970	322
33	20240319	192100	370344475	2970	2970	2970	2970	0
34	20240319	192000	370344475	2970	2970	2970	2970	0
35	20240319	191900	370344475	2970	2970	2970	2970	0
36	20240319	191800	370344475	2970	2970	2970	2970	0
37	20240319	191700	370344475	2970	2970	2970	2970	0
38	20240319	191600	370344475	2970	2970	2970	2970	0
39	20240319	191500	370344475	2970	2970	2970	2970	0
40	20240319	191400	370344475	2970	2970	2970	2970	0
41	20240319	191300	370344475	2970	2970	2970	2970	0
42	20240319	191200	370344475	2970	2970	2970	2970	0
43	20240319	191100	370344475	2970	2970	2970	2970	0
44	20240319	191000	370344475	2970	2970	2970	2970	0
45	20240319	190900	370344475	2970	2970	2970	2970	0
46	20240319	190800	370344475	2970	2970	2970	2970	0
47	20240319	190700	370344475	2970	2970	2970	2970	0
48	20240319	190600	370344475	2970	2970	2970	2970	0
49	20240319	190500	370344475	2970	2970	2970	2970	0
50	20240319	190400	370344475	2970	2970	2970	2970	0
51	20240319	190300	370344475	2970	2970	2970	2970	0
52	20240319	190200	370344475	2970	2970	2970	2970	0
53	20240319	190100	370344475	2970	2970	2970	2970	0
54	20240319	190000	370344475	2970	2970	2970	2970	0
55	20240319	185900	370344475	2970	2970	2970	2970	0
56	20240319	185800	370344475	2970	2970	2970	2970	0
57	20240319	185700	370344475	2970	2970	2970	2970	0
58	20240319	185600	370344475	2970	2970	2970	2970	0
59	20240319	185500	370344475	2970	2970	2970	2970	0
60	20240319	185400	370344475	2970	2970	2970	2970	0
61	20240319	185300	370344475	2970	2970	2970	2970	0
62	20240319	185200	370344475	2970	2970	2970	2970	322
63	20240319	185100	370344475	2970	2970	2970	2970	0
64	20240319	185000	370344475	2970	2970	2970	2970	0
65	20240319	184900	370344475	2970	2970	2970	2970	0
66	20240319	184800	370344475	2970	2970	2970	2970	0
67	20240319	184700	370344475	2970	2970	2970	2970	0
68	20240319	184600	370344475	2970	2970	2970	2970	0
69	20240319	184500	370344475	2970	2970	2970	2970	0
70	20240319	184400	370344475	2970	2970	2970	2970	0
71	20240319	184300	370344475	2970	2970	2970	2970	0
72	20240319	184200	370344475	2970	2970	2970	2970	0
73	20240319	184100	370344475	2970	2970	2970	2970	0
74	20240319	184000	370344475	2970	2970	2970	2970	0
75	20240319	183900	370344475	2970	2970	2970	2970	0
76	20240319	183800	370344475	2970	2970	2970	2970	0
77	20240319	183700	370344475	2970	2970	2970	2970	0
78	20240319	183600	370344475	2970	2970	2970	2970	0
79	20240319	183500	370344475	2970	2970	2970	2970	0
80	20240319	183400	370344475	2970	2970	2970	2970	0
81	20240319	183300	370344475	2970	2970	2970	2970	0
82	20240319	183200	370344475	2970	2970	2970	2970	0
83	20240319	183100	370344475	2970	2970	2970	2970	0
84	20240319	183000	370344475	2970	2970	2970	2970	0
85	20240319	182900	370344475	2970	2970	2970	2970	0
86	20240319	182800	370344475	2970	2970	2970	2970	0
87	20240319	182700	370344475	2970	2970	2970	2970	0
88	20240319	182600	370344475	2970	2970	2970	2970	0
89	20240319	182500	370344475	2970	2970	2970	2970	0
90	20240319	182400	370344475	2970	2970	2970	2970	0
91	20240319	182300	370344475	2970	2970	2970	2970	0
92	20240319	182200	370344475	2970	2970	2970	2970	322
93	20240319	182100	370344475	2970	2970	2970	2970	0
94	20240319	182000	370344475	2970	2970	2970	2970	0
95	20240319	181900	370344475	2970	2970	2970	2970	0
96	20240319	181800	370344475	2970	2970	2970	2970	0
97	20240319	181700	370344475	2970	2970	2970	2970	0
98	20240319	181600	370344475	2970	2970	2970	2970	0
99	20240319	181500	370344475	2970	2970	2970	2970	0
100	20240319	181400	370344475	2970	2970	2970	2970	0
101	20240319	181300	370344475	2970	2970	2970	2970	0
102	20240319	181200	370344475	2970	2970	2970	2970	0
103	20240319	181100	370344475	2970	2970	2970	2970	0
104	20240319	181000	370344475	2970	2970	2970	2970	0
105	20240319	180900	370344475	2970	2970	2970	2970	0
106	20240319	180800	370344475	2970	2970	2970	2970	0
107	20240319	180700	370344475	2970	2970	2970	2970	0
108	20240319	180600	370344475	2970	2970	2970	2970	0
109	20240319	180500	370344475	2970	2970	2970	2970	0
110	20240319	180400	370344475	2970	2970	2970	2970	0
111	20240319	180300	370344475	2970	2970	2970	2970	0
112	20240319	180200	370344475	2970	2970	2970	2970	0
113	20240319	180100	370344475	2970	2970	2970	2970	0
114	20240319	180000	370344475	2970	2970	2970	2970	0
115	20240319	175900	370344475	2970	2970	2970	2970	0
116	20240319	175800	370344475	2970	2970	2970	2970	0
117	20240319	175700	370344475	2970	2970	2970	2970	0
118	20240319	175600	370344475	2970	2970	2970	2970	0
119	20240319	175500	370344475	2970	2970	2970	2970	0
120	20240319	175400	370344475	2970	2970	2970	2970	0
121	20240319	175300	370344475	2970	2970	2970	2970	0
122	20240319	175200	370344475	2970	2970	2970	2970	322
123	20240319	175100	370344475	2970	2970	2970	2970	0
124	20240319	175000	370344475	2970	2970	2970	2970	0
125	20240319	174900	370344475	2970	2970	2970	2970	0
126	20240319	174800	370344475	2970	2970	2970	2970	0
127	20240319	174700	370344475	2970	2970	2970	2970	0
128	20240319	174600	370344475	2970	2970	2970	2970	0
129	20240319	174500	370344475	2970	2970	2970	2970	0
130	20240319	174400	370344475	2970	2970	2970	2970	0
131	20240319	174300	370344475	2970	2970	2970	2970	0
132	20240319	174200	370344475	2970	2970	2970	2970	0
133	20240319	174100	370344475	2970	2970	2970	2970	0
134	20240319	174000	370344475	2970	2970	2970	2970	0
135	20240319	173900	370344475	2970	2970	2970	2970	0
136	20240319	173800	370344475	2970	2970	2970	2970	0
137	20240319	173700	370344475	2970	2970	2970	2970	0
138	20240319	173600	370344475	2970	2970	2970	2970	0
139	20240319	173500	370344475	2970	2970	2970	2970	0
140	20240319	173400	370344475	2970	2970	2970	2970	0
141	20240319	173300	370344475	2970	2970	2970	2970	0
142	20240319	173200	370344475	2970	2970	2970	2970	0
143	20240319	173100	370344475	2970	2970	2970	2970	0
144	20240319	173000	370344475	2970	2970	2970	2970	0
145	20240319	172900	370344475	2970	2970	2970	2970	0
146	20240319	172800	370344475	2970	2970	2970	2970	0
147	20240319	172700	370344475	2970	2970	2970	2970	0
148	20240319	172600	370344475	2970	2970	2970	2970	0
149	20240319	172500	370344475	2970	2970	2970	2970	0
150	20240319	172400	370344475	2970	2970	2970	2970	0
151	20240319	172300	370344475	2970	2970	2970	2970	0
152	20240319	172200	370344475	2970	2970	2970	2970	322
153	20240319	172100	370344475	2970	2970	2970	2970	0
154	20240319	172000	370344475	2970	2970	2970	2970	0
155	20240319	171900	370344475	2970	2970	2970	2970	0
156	20240319	171800	370344475	2970	2970	2970	2970	0
157	20240319	171700	370344475	2970	2970	2970	2970	0
158	20240319	171600	370344475	2970	2970	2970	2970	0
159	20240319	171500	370344475	2970	2970	2970	2970	0
160	20240319	171400	370344475	2970	2970	2970	2970	0
161	20240319	171300	370344475	2970	2970	2970	2970	0
162	20240319	171200	370344475	2970	2970	2970	2970	0
163	20240319	171100	370344475	2970	2970	2970	2970	0
164	20240319	171000	370344475	2970	2970	2970	2970	0
165	20240319	170900	370344475	2970	2970	2970	2970	0
166	20240319	170800	370344475	2970	2970	2970	2970	0
167	20240319	170700	370344475	2970	2970	2970	2970	0
168	20240319	170600	370344475	2970	2970	2970	2970	0
169	20240319	170500	370344475	2970	2970	2970	2970	0
170	20240319	170400	370344475	2970	2970	2970	2970	0
171	20240319	170300	370344475	2970	2970	2970	2970	0
172	20240319	170200	370344475	2970	2970	2970	2970	0
173	20240319	170100	370344475	2970	2970	2970	2970	0
174	20240319	170000	370344475	2970	2970	2970	2970	0
175	20240319	165900	370344475	2970	2970	2970	2970	0
176	20240319	165800	370344475	2970	2970	2970	2970	0
177	20240319	165700	370344475	2970	2970	2970	2970	0
178	20240319	165600	370344475	2970	2970	2970	2970	0
179	20240319	165500	370344475	2970	2970	2970	2970	0
180	20240319	165400	370344475	2970	2970	2970	2970	0
181	20240319	165300	370344475	2970	2970	2970	2970	0
182	20240319	165200	370344475	2970	2970	2970	2970	322
183	20240319	165100	370344475	2970	2970	2970	2970	0
184	20240319	165000	370344475	2970	2970	2970	2970	0
185	20240319	164900	370344475	2970	2970	2970	2970	0
186	20240319	164800	370344475	2970	2970	2970	2970	0
187	20240319	164700	370344475	2970	2970	2970	2970	0
188	20240319	164600	370344475	2970	2970	2970	2970	0
189	20240319	164500	370344475	2970	2970	2970	2970	0
190	20240319	164400	370344475	2970	2970	2970	2970	0
191	20240319	164300	370344475	2970	2970	2970	2970	0
192	20240319	164200	370344475	2970	2970	2970	2970	0
193	20240319	164100	370344475	2970	2970	2970	2970	0
194	20240319	164000	370344475	2970	2970	2970	2970	0
195	20240319	163900	370344475	2970	2970	2970	2970	0
196	20240319	163800	370344475	2970	2970	2970	2970	0
197	20240319	163700	370344475	2970	2970	2970	2970	0
198	20240319	163600	370344475	2970	2970	2970	2970	0
199	20240319	163500	370344475	2970	2970	2970	2970	0
200	20240319	163400	370344475	2970	2970	2970	2970	0
201	20240319	163300	370344475	2970	2970	2970	2970	0
202	20240319	163200	370344475	2970	2970	2970	2970	0
203	20240319	163100	370344475	2970	2970	2970	2970	0
204	20240319	163000	370344475	2970	2970	2970	2970	0
205	20240319	162900	370344475	2970	2970	2970	2970	0
206	20240319	162800	370344475	2970	2970	2970	2970	0
207	20240319	162700	370344475	2970	2970	2970	2970	0
208	20240319	162600	370344475	2970	2970	2970	2970	0
209	20240319	162500	370344475	2970	2970	2970	2970	0
210	20240319	162400	370344475	2970	2970	2970	2970	0
211	20240319	162300	370344475	2970	2970	2970	2970	0
212	20240319	162200	370344475	2970	2970	2970	2970	322
213	20240319	162100	370344475	2970	2970	2970	2970	0
214	20240319	162000	370344475	2970	2970	2970	2970	0
215	20240319	161900	370344475	2970	2970	2970	2970	0
216	20240319	161800	370344475	2970	2970	2970	2970	0
217	20240319	161700	370344475	2970	2970	2970	2970	0
218	20240319	161600	370344475	2970	2970	2970	2970	0
219	20240319	161500	370344475	2970	2970	2970	2970	0
220	20240319	161400	370344475	2970	2970	2970	2970	0
221	20240319	161300	370344475	2970	2970	2970	2970	0
222	20240319	161200	370344475	2970	2970	2970	2970	0
223	20240319	161100	370344475	2970	2970	2970	2970	0
224	20240319	161000	370344475	2970	2970	2970	2970	0
225	20240319	160900	370344475	2970	2970	2970	2970	0
226	20240319	160800	370344475	2970	2970	2970	2970	0
227	20240319	160700	370344475	2970	2970	2970	2970	0
228	20240319	160600	370344475	2970	2970	2970	2970	0
229	20240319	160500	370344475	2970	2970	2970	2970	0
230	20240319	160400	370344475	2970	2970	2970	2970	0
231	20240319	160300	370344475	2970	2970	2970	2970	0
232	20240319	160200	370344475	2970	2970	2970	2970	0
233	20240319	160100	370344475	2970	2970	2970	2970	0
234	20240319	160000	370344475	2970	2970	2970	2970	0
235	20240319	155900	370344475	2970	2970	2970	2970	0
236	20240319	155800	370344475	2970	2970	2970	2970	0
237	20240319	155700	370344475	2970	2970	2970	2970	0
238	20240319	155600	370344475	2970	2970	2970	2970	0
239	20240319	155500	370344475	2970	2970	2970	2970	0
240	20240319	155400	370344475	2970	2970	2970	2970	0
241	20240319	155300	370344475	2970	2970	2970	2970	0
242	20240319	155200	370344475	2970	2970	2970	2970	322
243	20240319	155100	370344475	2970	2970	2970	2970	0
244	20240319	155000	370344475	2970	2970	2970	2970	0
245	20240319	154900	370344475	2970	2970	2970	2970	0
246	20240319	154800	370344475	2970	2970	2970	2970	0
247	20240319	154700	370344475	2970	2970	2970	2970	0
248	20240319	154600	370344475	2970	2970	2970	2970	0
249	20240319	154500	370344475	2970	2970	2970	2970	0
250	20240319	154400	370344475	2970	2970	2970	2970	0
251	20240319	154300	370344475	2970	2970	2970	2970	0
252	20240319	154200	370344475	2970	2970	2970	2970	0
253	20240319	154100	370344475	2970	2970	2970	2970	0
254	20240319	154000	370344475	2970	2970	2970	2970	0
255	20240319	153900	370344475	2970	2970	2970	2970	0
256	20240319	153800	370344475	2970	2970	2970	2970	0
257	20240319	153700	370344475	2970	2970	2970	2970	0
258	20240319	153600	370344475	2970	2970	2970	2970	0
259	20240319	153500	370344475	2970	2970	2970	2970	0
260	20240319	153400	370344475	2970	2970	2970	2970	0
261	20240319	153300	370344475	2970	2970	2970	2970	0
262	20240319	153200	370344475	2970	2970	2970	2970	0
263	20240319	153100	370344475	2970	2970	2970	2970	0
264	20240319	153000	370344475	2970	2970	2970	2970	322
265	20240319	152900	369388135	2985	2985	2985	2985	0
266	20240319	152800	369388135	2985	2985	2985	2985	0
267	20240319	152700	369388135	2985	2985	2985	2985	0
268	20240319	152600	369388135	2985	2985	2985	2985	0
269	20240319	152500	369388135	2985	2985	2985	2985	0
270	20240319	152400	369388135	2985	2985	2985	2985	0
271	20240319	152300	369388135	2985	2985	2985	2985	0
272	20240319	152200	369388135	2985	2985	2985	2985	0
273	20240319	152100	369388135	2985	2985	2985	2985	0
274	20240319	152000	369388135	2985	2985	2985	2985	0
275	20240319	151900	369388135	2985	2985	2985	2985	0
276	20240319	151800	369388135	2985	2985	2985	2985	5
277	20240319	151700	369373210	2980	2980	2980	2980	0
278	20240319	151600	369373210	2980	2980	2980	2980	1
279	20240319	151500	369370230	2985	2985	2985	2985	1
280	20240319	151400	369367245	2965	2965	2965	2965	0
281	20240319	151300	369367245	2965	2975	2975	2965	4542
282	20240319	151200	355894715	2990	2980	2990	2980	201
283	20240319	151100	355294520	2975	2975	2975	2975	0
284	20240319	151000	355294520	2975	2975	2975	2975	1
285	20240319	150900	355291545	2975	2970	2975	2970	167
286	20240319	150800	354794795	2975	2970	2975	2970	302
287	20240319	150700	353897845	2975	2975	2975	2975	20
288	20240319	150600	353838345	2975	2975	2975	2975	50
289	20240319	150500	353689595	2970	2970	2970	2970	20
290	20240319	150400	353630195	2970	2970	2970	2970	10
291	20240319	150300	353600495	2975	2975	2975	2970	2175
292	20240319	150200	347134870	2975	2980	2980	2975	2
293	20240319	150100	347128915	2980	2980	2980	2980	0
294	20240319	150000	347128915	2980	2980	2980	2980	70
295	20240319	145900	346920315	2980	2980	2980	2980	20
296	20240319	145800	346860715	2980	2980	2980	2980	27
297	20240319	145700	346780255	2980	2980	2980	2980	1
298	20240319	145600	346777275	2975	2975	2975	2975	0
299	20240319	145500	346777275	2975	2975	2975	2975	477
300	20240319	145400	345358200	2975	2975	2975	2975	0
301	20240319	145300	345358200	2975	2975	2975	2975	1
302	20240319	145200	345355225	2975	2975	2975	2975	0
303	20240319	145100	345355225	2975	2975	2975	2975	0
304	20240319	145000	345355225	2975	2975	2975	2975	0
305	20240319	144900	345355225	2975	2975	2975	2975	1008
306	20240319	144800	342356425	2970	2970	2970	2970	1
307	20240319	144700	342353455	2970	2970	2970	2970	0
308	20240319	144600	342353455	2970	2970	2970	2970	1
309	20240319	144500	342350485	2970	2970	2970	2970	0
310	20240319	144400	342350485	2970	2970	2970	2970	0
311	20240319	144300	342350485	2970	2970	2970	2970	20
312	20240319	144200	342291085	2965	2965	2965	2965	0
313	20240319	144100	342291085	2965	2965	2965	2965	375
314	20240319	144000	341179210	2970	2970	2970	2970	10
315	20240319	143900	341149510	2970	2965	2970	2965	560
316	20240319	143800	339489060	2970	2970	2970	2970	0
317	20240319	143700	339489060	2970	2970	2970	2970	10
318	20240319	143600	339459360	2970	2970	2970	2970	980
319	20240319	143500	336548760	2970	2970	2970	2970	11
320	20240319	143400	336516090	2975	2975	2975	2975	0
321	20240319	143300	336516090	2975	2975	2975	2975	0
322	20240319	143200	336516090	2975	2975	2975	2975	0
323	20240319	143100	336516090	2975	2975	2975	2975	0
324	20240319	143000	336516090	2975	2975	2975	2975	0
325	20240319	142900	336516090	2975	2975	2975	2975	1
326	20240319	142800	336513115	2975	2975	2975	2975	28
327	20240319	142700	336429815	2965	2965	2965	2965	0
328	20240319	142600	336429815	2965	2965	2965	2965	0
329	20240319	142500	336429815	2965	2965	2965	2965	13
330	20240319	142400	336391270	2960	2965	2965	2960	500
331	20240319	142300	334910975	2970	2970	2970	2970	0
332	20240319	142200	334910975	2970	2970	2970	2970	0
333	20240319	142100	334910975	2970	2970	2970	2970	0
334	20240319	142000	334910975	2970	2970	2970	2970	0
335	20240319	141900	334910975	2970	2970	2970	2970	1000
336	20240319	141800	331940975	2975	2975	2975	2975	0
337	20240319	141700	331940975	2975	2975	2975	2975	0
338	20240319	141600	331940975	2975	2965	2975	2965	154
339	20240319	141500	331484245	2965	2965	2965	2965	0
340	20240319	141400	331484245	2965	2965	2965	2965	58
341	20240319	141300	331312275	2965	2965	2965	2965	152
342	20240319	141200	330861595	2960	2960	2960	2960	0
343	20240319	141100	330861595	2960	2960	2960	2960	0
344	20240319	141000	330861595	2960	2960	2960	2960	0
345	20240319	140900	330861595	2960	2960	2960	2960	0
346	20240319	140800	330861595	2960	2960	2960	2960	0
347	20240319	140700	330861595	2960	2960	2960	2960	0
348	20240319	140600	330861595	2960	2960	2960	2960	59
349	20240319	140500	330686955	2960	2960	2960	2960	0
350	20240319	140400	330686955	2960	2960	2960	2960	0
351	20240319	140300	330686955	2960	2960	2960	2960	0
352	20240319	140200	330686955	2960	2970	2970	2960	1000
353	20240319	140100	327723755	2975	2975	2975	2975	0
354	20240319	140000	327723755	2975	2975	2975	2975	0
355	20240319	135900	327723755	2975	2975	2975	2975	0
356	20240319	135800	327723755	2975	2975	2975	2975	28
357	20240319	135700	327640455	2975	2975	2975	2975	0
358	20240319	135600	327640455	2975	2975	2975	2975	2
359	20240319	135500	327634505	2975	2975	2975	2975	0
360	20240319	135400	327634505	2975	2975	2975	2975	0
361	20240319	135300	327634505	2975	2975	2975	2975	0
362	20240319	135200	327634505	2975	2975	2975	2975	500
363	20240319	135100	326147005	2970	2970	2970	2970	0
364	20240319	135000	326147005	2970	2970	2970	2970	0
365	20240319	134900	326147005	2970	2975	2975	2970	210
366	20240319	134800	325523255	2970	2970	2970	2970	10
367	20240319	134700	325493555	2960	2960	2960	2960	0
368	20240319	134600	325493555	2960	2960	2960	2960	0
369	20240319	134500	325493555	2960	2965	2965	2960	8196
370	20240319	134400	301229395	2965	2965	2965	2965	0
371	20240319	134300	301229395	2965	2970	2970	2965	15
372	20240319	134200	301184915	2965	2965	2965	2965	0
373	20240319	134100	301184915	2965	2965	2965	2965	0
374	20240319	134000	301184915	2965	2965	2965	2965	0
375	20240319	133900	301184915	2965	2965	2965	2965	2
376	20240319	133800	301178985	2970	2970	2970	2970	100
377	20240319	133700	300881985	2980	2980	2980	2980	100
378	20240319	133600	300583985	2965	2965	2965	2965	0
379	20240319	133500	300583985	2965	2965	2965	2965	2960
380	20240319	133400	291807585	2965	2965	2965	2965	0
381	20240319	133300	291807585	2965	2965	2965	2965	0
382	20240319	133200	291807585	2965	2965	2965	2965	1000
383	20240319	133100	288842585	2965	2965	2965	2965	0
384	20240319	133000	288842585	2965	2970	2970	2965	529
385	20240319	132900	287273545	2975	2975	2975	2975	0
386	20240319	132800	287273545	2975	2975	2975	2975	75
387	20240319	132700	287050420	2965	2965	2965	2965	0
388	20240319	132600	287050420	2965	2965	2965	2965	0
389	20240319	132500	287050420	2965	2970	2980	2965	3293
390	20240319	132400	277286580	2970	2970	2970	2970	0
391	20240319	132300	277286580	2970	2970	2970	2970	0
392	20240319	132200	277286580	2970	2970	2970	2970	1000
393	20240319	132100	274316580	2965	2980	2980	2965	4307
394	20240319	132000	261526980	2975	2975	2975	2975	0
395	20240319	131900	261526980	2975	2975	2975	2975	0
396	20240319	131800	261526980	2975	2975	2975	2975	5
397	20240319	131700	261512105	2970	2990	2990	2970	12947
398	20240319	131600	223003150	2995	2995	2995	2995	0
399	20240319	131500	223003150	2995	2995	2995	2995	0
400	20240319	131400	223003150	2995	2995	2995	2995	1
401	20240319	131300	223000155	2980	2980	2980	2980	0
402	20240319	131200	223000155	2980	2980	2980	2980	0
403	20240319	131100	223000155	2980	2980	2980	2980	0
404	20240319	131000	223000155	2980	2980	2980	2980	0
405	20240319	130900	223000155	2980	2980	2980	2980	0
406	20240319	130800	223000155	2980	2980	2980	2980	0
407	20240319	130700	223000155	2980	2980	2980	2980	0
408	20240319	130600	223000155	2980	2980	2980	2980	0
409	20240319	130500	223000155	2980	2980	2980	2980	0
410	20240319	130400	223000155	2980	2980	2980	2980	0
411	20240319	130300	223000155	2980	2980	2980	2980	0
412	20240319	130200	223000155	2980	2980	2980	2980	0
413	20240319	130100	223000155	2980	2980	2980	2980	0
414	20240319	130000	223000155	2980	2980	2980	2980	0
415	20240319	125900	223000155	2980	2980	2980	2980	0
416	20240319	125800	223000155	2980	2980	2980	2980	0
417	20240319	125700	223000155	2980	2980	2980	2980	0
418	20240319	125600	223000155	2980	2980	2980	2980	80
419	20240319	125500	222761755	2995	2995	2995	2995	0
420	20240319	125400	222761755	2995	2995	2995	2995	0
421	20240319	125300	222761755	2995	2995	2995	2995	0
422	20240319	125200	222761755	2995	2995	2995	2995	0
423	20240319	125100	222761755	2995	2995	2995	2995	0
424	20240319	125000	222761755	2995	2995	2995	2995	0
425	20240319	124900	222761755	2995	2995	2995	2995	0
426	20240319	124800	222761755	2995	2995	2995	2995	0
427	20240319	124700	222761755	2995	2995	2995	2995	0
428	20240319	124600	222761755	2995	2995	2995	2995	9
429	20240319	124500	222734800	2995	2995	2995	2995	293
430	20240319	124400	221857265	2995	2990	2995	2990	1922
431	20240319	124300	216105505	2990	2990	2990	2990	4
432	20240319	124200	216093545	2990	2990	2990	2990	0
433	20240319	124100	216093545	2990	2980	2990	2980	6100
434	20240319	124000	197915265	2990	2990	2990	2990	0
435	20240319	123900	197915265	2990	2990	2990	2990	0
436	20240319	123800	197915265	2990	2990	2990	2990	0
437	20240319	123700	197915265	2990	2990	2990	2990	0
438	20240319	123600	197915265	2990	2990	2990	2990	0
439	20240319	123500	197915265	2990	2990	2990	2990	0
440	20240319	123400	197915265	2990	2990	2990	2990	0
441	20240319	123300	197915265	2990	2990	2990	2990	8
442	20240319	123200	197891345	2990	2990	2990	2990	0
443	20240319	123100	197891345	2990	2985	2990	2985	42
444	20240319	123000	197765770	2975	2975	2975	2975	0
445	20240319	122900	197765770	2975	2975	2975	2975	0
446	20240319	122800	197765770	2975	2975	2975	2975	0
447	20240319	122700	197765770	2975	2975	2975	2975	0
448	20240319	122600	197765770	2975	2975	2975	2975	2
449	20240319	122500	197759820	2975	2975	2975	2975	0
450	20240319	122400	197759820	2975	2975	2975	2975	0
451	20240319	122300	197759820	2975	2975	2975	2975	235
452	20240319	122200	197060695	2975	2975	2975	2975	0
453	20240319	122100	197060695	2975	2990	2990	2975	1601
454	20240319	122000	192297625	2990	2990	2990	2990	1
455	20240319	121900	192294635	3000	3000	3000	3000	0
456	20240319	121800	192294635	3000	3000	3000	3000	0
457	20240319	121700	192294635	3000	3000	3000	3000	0
458	20240319	121600	192294635	3000	3000	3000	3000	0
459	20240319	121500	192294635	3000	3000	3000	3000	100
460	20240319	121400	191994635	3000	3000	3000	3000	6
461	20240319	121300	191976635	3000	3005	3005	3000	329
462	20240319	121200	190988805	3000	2980	3005	2980	11993
463	20240319	121100	155024900	2975	2975	2975	2975	0
464	20240319	121000	155024900	2975	2975	2975	2975	4
465	20240319	120900	155013000	2980	2980	2980	2980	50
466	20240319	120800	154864000	2980	2980	2980	2980	30
467	20240319	120700	154774600	2980	2980	2980	2980	0
468	20240319	120600	154774600	2980	2980	2980	2980	0
469	20240319	120500	154774600	2980	2980	2980	2980	0
470	20240319	120400	154774600	2980	2980	2980	2980	0
471	20240319	120300	154774600	2980	2990	2990	2980	482
472	20240319	120200	153338095	2985	2985	2985	2985	0
473	20240319	120100	153338095	2985	2985	2995	2980	1347
474	20240319	120000	149318555	2990	2990	2990	2990	0
475	20240319	115900	149318555	2990	2990	2990	2990	0
476	20240319	115800	149318555	2990	2990	2990	2990	0
477	20240319	115700	149318555	2990	2990	2990	2990	0
478	20240319	115600	149318555	2990	2990	2990	2990	0
479	20240319	115500	149318555	2990	2990	2990	2990	3
480	20240319	115400	149309585	3000	3000	3000	3000	0
481	20240319	115300	149309585	3000	3000	3000	3000	0
482	20240319	115200	149309585	3000	3000	3000	3000	0
483	20240319	115100	149309585	3000	3000	3000	3000	0
484	20240319	115000	149309585	3000	3000	3000	3000	1
485	20240319	114900	149306585	2975	2990	2990	2975	128
486	20240319	114800	148924285	2990	2990	2990	2990	299
487	20240319	114700	148030275	3000	3000	3000	3000	0
488	20240319	114600	148030275	3000	3000	3000	3000	0
489	20240319	114500	148030275	3000	3000	3000	3000	0
490	20240319	114400	148030275	3000	3000	3000	3000	0
491	20240319	114300	148030275	3000	3000	3000	3000	0
492	20240319	114200	148030275	3000	3000	3000	3000	30
493	20240319	114100	147940275	3000	2975	3000	2975	68
494	20240319	114000	147737950	2975	2975	2975	2975	165
495	20240319	113900	147247075	2975	2980	2980	2975	2208
496	20240319	113800	140670115	2980	2990	2990	2980	4448
497	20240319	113700	127380090	3000	3000	3000	3000	0
498	20240319	113600	127380090	3000	3000	3000	3000	0
499	20240319	113500	127380090	3000	3000	3000	3000	100
500	20240319	113400	127080090	2995	2995	2995	2995	0
501	20240319	113300	127080090	2995	2995	2995	2995	0
502	20240319	113200	127080090	2995	2995	2995	2995	0
503	20240319	113100	127080090	2995	2995	2995	2995	0
504	20240319	113000	127080090	2995	2995	2995	2995	0
505	20240319	112900	127080090	2995	2995	2995	2995	0
506	20240319	112800	127080090	2995	2995	2995	2995	0
507	20240319	112700	127080090	2995	2995	2995	2995	0
508	20240319	112600	127080090	2995	2995	2995	2995	0
509	20240319	112500	127080090	2995	2995	2995	2995	0
510	20240319	112400	127080090	2995	2995	2995	2995	0
511	20240319	112300	127080090	2995	2995	2995	2995	0
512	20240319	112200	127080090	2995	2995	2995	2995	0
513	20240319	112100	127080090	2995	2995	2995	2995	400
514	20240319	112000	125882090	2990	2990	2990	2990	0
515	20240319	111900	125882090	2990	2990	2990	2990	0
516	20240319	111800	125882090	2990	2990	2990	2990	0
517	20240319	111700	125882090	2990	2990	2990	2990	0
518	20240319	111600	125882090	2990	2990	2990	2990	154
519	20240319	111500	125421630	2990	2990	2990	2990	0
520	20240319	111400	125421630	2990	2990	2990	2990	123
521	20240319	111300	125053860	2990	2990	2990	2990	795
522	20240319	111200	122676810	2990	2990	2990	2990	6
523	20240319	111100	122658870	2990	2990	2990	2990	22
524	20240319	111000	122593090	2990	2990	2990	2990	0
525	20240319	110900	122593090	2990	2990	2990	2990	0
526	20240319	110800	122593090	2990	2990	2990	2990	0
527	20240319	110700	122593090	2990	2990	2990	2990	0
528	20240319	110600	122593090	2990	2990	2990	2990	0
529	20240319	110500	122593090	2990	2990	2990	2990	0
530	20240319	110400	122593090	2990	2990	2990	2990	0
531	20240319	110300	122593090	2990	2990	2990	2990	0
532	20240319	110200	122593090	2990	2990	2990	2990	0
533	20240319	110100	122593090	2990	2990	2990	2990	20
534	20240319	110000	122533290	2990	2990	2990	2990	0
535	20240319	105900	122533290	2990	2990	2990	2990	20
536	20240319	105800	122473490	2990	2990	2990	2990	0
537	20240319	105700	122473490	2990	2990	2990	2990	33
538	20240319	105600	122374820	2990	2990	2990	2990	55
539	20240319	105500	122210370	2985	2990	2990	2985	6359
540	20240319	105400	103199460	2995	2995	2995	2995	0
541	20240319	105300	103199460	2995	2995	2995	2995	35
542	20240319	105200	103094635	2995	2995	2995	2995	0
543	20240319	105100	103094635	2995	2995	2995	2995	0
544	20240319	105000	103094635	2995	2995	2995	2995	0
545	20240319	104900	103094635	2995	2995	2995	2995	0
546	20240319	104800	103094635	2995	2995	2995	2995	0
547	20240319	104700	103094635	2995	2995	2995	2995	2
548	20240319	104600	103088645	2995	2995	2995	2995	0
549	20240319	104500	103088645	2995	2995	2995	2995	200
550	20240319	104400	102489645	2995	2995	2995	2995	0
551	20240319	104300	102489645	2995	2995	2995	2995	10
552	20240319	104200	102459695	2995	2990	2995	2990	133
553	20240319	104100	102061860	2990	2990	2990	2990	500
554	20240319	104000	100566860	2995	2995	2995	2995	1
555	20240319	103900	100563865	2995	2995	2995	2995	67
556	20240319	103800	100363200	2995	2995	2995	2995	131
557	20240319	103700	99970855	2995	2995	2995	2995	0
558	20240319	103600	99970855	2995	2995	2995	2995	1
559	20240319	103500	99967860	2990	2990	2990	2990	0
560	20240319	103400	99967860	2990	2990	2990	2990	1160
561	20240319	103300	96499460	2990	2990	2990	2990	10
562	20240319	103200	96469560	2990	2990	2990	2990	0
563	20240319	103100	96469560	2990	2990	2990	2990	0
564	20240319	103000	96469560	2990	2990	2990	2990	0
565	20240319	102900	96469560	2990	2990	2990	2990	0
566	20240319	102800	96469560	2990	2990	2990	2990	0
567	20240319	102700	96469560	2990	2990	2990	2990	0
568	20240319	102600	96469560	2990	2990	2990	2990	0
569	20240319	102500	96469560	2990	2990	2990	2990	0
570	20240319	102400	96469560	2990	2990	2990	2990	1481
571	20240319	102300	92041370	2995	2995	2995	2995	0
572	20240319	102200	92041370	2995	2995	2995	2995	0
573	20240319	102100	92041370	2995	2995	2995	2995	14
574	20240319	102000	91999440	2995	2995	2995	2995	354
575	20240319	101900	90939210	3005	3005	3005	3005	0
576	20240319	101800	90939210	3005	3005	3005	3005	0
577	20240319	101700	90939210	3005	3005	3005	3005	0
578	20240319	101600	90939210	3005	3005	3005	3005	1
579	20240319	101500	90936205	3005	3005	3005	3005	0
580	20240319	101400	90936205	3005	3005	3005	3005	0
581	20240319	101300	90936205	3005	3005	3005	3005	0
582	20240319	101200	90936205	3005	3005	3005	3005	75
583	20240319	101100	90710830	3005	3005	3005	3005	250
584	20240319	101000	89959580	3005	3005	3005	3005	0
585	20240319	100900	89959580	3005	3005	3005	3005	2
586	20240319	100800	89953570	3010	3010	3010	3010	3
587	20240319	100700	89944540	3010	3010	3010	3010	0
588	20240319	100600	89944540	3010	3010	3010	3010	0
589	20240319	100500	89944540	3010	3005	3010	3005	665
590	20240319	100400	87942895	3010	3010	3010	3010	0
591	20240319	100300	87942895	3010	3010	3010	3010	0
592	20240319	100200	87942895	3010	3010	3010	3010	0
593	20240319	100100	87942895	3010	2990	3010	2990	1122
594	20240319	100000	84577815	2990	2990	2990	2990	204
595	20240319	095900	83967855	2990	2990	2990	2990	0
596	20240319	095800	83967855	2990	2990	2990	2990	0
597	20240319	095700	83967855	2990	2990	2990	2990	35
598	20240319	095600	83863205	2990	2990	2990	2990	2
599	20240319	095500	83857225	2990	2990	2990	2990	24
600	20240319	095400	83785465	2990	2990	2990	2990	66
601	20240319	095300	83588125	2990	2990	2990	2990	4
602	20240319	095200	83576165	2990	2990	2990	2990	300
603	20240319	095100	82679165	2990	2990	2990	2990	6
604	20240319	095000	82661225	2985	2985	2985	2985	0
605	20240319	094900	82661225	2985	2985	2985	2985	100
606	20240319	094800	82362725	2985	2985	2985	2985	0
607	20240319	094700	82362725	2985	2990	2990	2985	211
608	20240319	094600	81732335	2985	2985	2985	2985	0
609	20240319	094500	81732335	2985	2985	2985	2985	0
610	20240319	094400	81732335	2985	2985	2985	2985	1
611	20240319	094300	81729350	2980	2980	2980	2980	0
612	20240319	094200	81729350	2980	2980	2980	2980	0
613	20240319	094100	81729350	2980	2980	2980	2980	0
614	20240319	094000	81729350	2980	2980	2980	2980	0
615	20240319	093900	81729350	2980	2980	2980	2980	295
616	20240319	093800	80850250	2980	2980	2980	2980	1
617	20240319	093700	80847270	2980	2980	2980	2980	0
618	20240319	093600	80847270	2980	2980	2980	2980	30
619	20240319	093500	80757870	2980	2980	2980	2980	0
620	20240319	093400	80757870	2980	2980	2980	2980	100
621	20240319	093300	80459870	2980	2980	2980	2980	0
622	20240319	093200	80459870	2980	2980	2980	2980	200
623	20240319	093100	79863870	2980	2980	2980	2980	250
624	20240319	093000	79118870	2980	2980	2980	2980	80
625	20240319	092900	78880470	2980	2980	2980	2980	60
626	20240319	092800	78701670	2980	2980	2980	2980	1
627	20240319	092700	78698690	2980	2980	2980	2980	31
628	20240319	092600	78606310	2975	2975	2975	2975	200
629	20240319	092500	78011310	2975	2990	2990	2975	1025
630	20240319	092400	74961005	2990	2990	2990	2990	0
631	20240319	092300	74961005	2990	2990	2990	2990	0
632	20240319	092200	74961005	2990	2990	2990	2990	4
633	20240319	092100	74949045	2990	2990	2990	2990	0
634	20240319	092000	74949045	2990	2990	2990	2990	9
635	20240319	091900	74922135	2990	2990	2990	2990	468
636	20240319	091800	73522815	2990	2990	2990	2990	0
637	20240319	091700	73522815	2990	2990	2990	2990	1
638	20240319	091600	73519825	2975	2975	2975	2975	1000
639	20240319	091500	70544825	2975	2975	2975	2975	0
640	20240319	091400	70544825	2975	2975	2975	2975	1327
641	20240319	091300	66597000	2975	2975	2975	2975	7
642	20240319	091200	66576175	2980	2980	2980	2980	1511
643	20240319	091100	62073395	2980	2980	2990	2980	3018
644	20240319	091000	53079735	2990	2990	2990	2990	384
645	20240319	090900	51931575	2990	2990	2990	2990	400
646	20240319	090800	50735575	2990	2985	2990	2985	7997
647	20240319	090700	26864525	2985	2985	2985	2985	2198
648	20240319	090600	20303495	2995	2985	2995	2985	1006
649	20240319	090500	17300525	2985	2985	2985	2985	0
650	20240319	090400	17300525	2985	2985	2985	2980	216
651	20240319	090300	16655800	2995	2995	2995	2995	1
652	20240319	090200	16652805	2980	3030	3030	2980	864
653	20240319	090100	14077085	3030	2985	3030	2985	1863
654	20240319	090000	8481830	2980	2975	2980	2975	2851