KissMeData/144960/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	202200	718738875	4985	4985	4985	4985	900
3	20240321	202100	718738875	4985	4985	4985	4985	0
4	20240321	202000	718738875	4985	4985	4985	4985	0
5	20240321	201900	718738875	4985	4985	4985	4985	0
6	20240321	201800	718738875	4985	4985	4985	4985	0
7	20240321	201700	718738875	4985	4985	4985	4985	0
8	20240321	201600	718738875	4985	4985	4985	4985	0
9	20240321	201500	718738875	4985	4985	4985	4985	0
10	20240321	201400	718738875	4985	4985	4985	4985	0
11	20240321	201300	718738875	4985	4985	4985	4985	0
12	20240321	201200	718738875	4985	4985	4985	4985	0
13	20240321	201100	718738875	4985	4985	4985	4985	0
14	20240321	201000	718738875	4985	4985	4985	4985	0
15	20240321	200900	718738875	4985	4985	4985	4985	0
16	20240321	200800	718738875	4985	4985	4985	4985	0
17	20240321	200700	718738875	4985	4985	4985	4985	0
18	20240321	200600	718738875	4985	4985	4985	4985	0
19	20240321	200500	718738875	4985	4985	4985	4985	0
20	20240321	200400	718738875	4985	4985	4985	4985	0
21	20240321	200300	718738875	4985	4985	4985	4985	0
22	20240321	200200	718738875	4985	4985	4985	4985	0
23	20240321	200100	718738875	4985	4985	4985	4985	0
24	20240321	200000	718738875	4985	4985	4985	4985	0
25	20240321	195900	718738875	4985	4985	4985	4985	0
26	20240321	195800	718738875	4985	4985	4985	4985	0
27	20240321	195700	718738875	4985	4985	4985	4985	0
28	20240321	195600	718738875	4985	4985	4985	4985	0
29	20240321	195500	718738875	4985	4985	4985	4985	0
30	20240321	195400	718738875	4985	4985	4985	4985	0
31	20240321	195300	718738875	4985	4985	4985	4985	0
32	20240321	195200	718738875	4985	4985	4985	4985	900
33	20240321	195100	718738875	4985	4985	4985	4985	0
34	20240321	195000	718738875	4985	4985	4985	4985	0
35	20240321	194900	718738875	4985	4985	4985	4985	0
36	20240321	194800	718738875	4985	4985	4985	4985	0
37	20240321	194700	718738875	4985	4985	4985	4985	0
38	20240321	194600	718738875	4985	4985	4985	4985	0
39	20240321	194500	718738875	4985	4985	4985	4985	0
40	20240321	194400	718738875	4985	4985	4985	4985	0
41	20240321	194300	718738875	4985	4985	4985	4985	0
42	20240321	194200	718738875	4985	4985	4985	4985	0
43	20240321	194100	718738875	4985	4985	4985	4985	0
44	20240321	194000	718738875	4985	4985	4985	4985	0
45	20240321	193900	718738875	4985	4985	4985	4985	0
46	20240321	193800	718738875	4985	4985	4985	4985	0
47	20240321	193700	718738875	4985	4985	4985	4985	0
48	20240321	193600	718738875	4985	4985	4985	4985	0
49	20240321	193500	718738875	4985	4985	4985	4985	0
50	20240321	193400	718738875	4985	4985	4985	4985	0
51	20240321	193300	718738875	4985	4985	4985	4985	0
52	20240321	193200	718738875	4985	4985	4985	4985	0
53	20240321	193100	718738875	4985	4985	4985	4985	0
54	20240321	193000	718738875	4985	4985	4985	4985	0
55	20240321	192900	718738875	4985	4985	4985	4985	0
56	20240321	192800	718738875	4985	4985	4985	4985	0
57	20240321	192700	718738875	4985	4985	4985	4985	0
58	20240321	192600	718738875	4985	4985	4985	4985	0
59	20240321	192500	718738875	4985	4985	4985	4985	0
60	20240321	192400	718738875	4985	4985	4985	4985	0
61	20240321	192300	718738875	4985	4985	4985	4985	0
62	20240321	192200	718738875	4985	4985	4985	4985	900
63	20240321	192100	718738875	4985	4985	4985	4985	0
64	20240321	192000	718738875	4985	4985	4985	4985	0
65	20240321	191900	718738875	4985	4985	4985	4985	0
66	20240321	191800	718738875	4985	4985	4985	4985	0
67	20240321	191700	718738875	4985	4985	4985	4985	0
68	20240321	191600	718738875	4985	4985	4985	4985	0
69	20240321	191500	718738875	4985	4985	4985	4985	0
70	20240321	191400	718738875	4985	4985	4985	4985	0
71	20240321	191300	718738875	4985	4985	4985	4985	0
72	20240321	191200	718738875	4985	4985	4985	4985	0
73	20240321	191100	718738875	4985	4985	4985	4985	0
74	20240321	191000	718738875	4985	4985	4985	4985	0
75	20240321	190900	718738875	4985	4985	4985	4985	0
76	20240321	190800	718738875	4985	4985	4985	4985	0
77	20240321	190700	718738875	4985	4985	4985	4985	0
78	20240321	190600	718738875	4985	4985	4985	4985	0
79	20240321	190500	718738875	4985	4985	4985	4985	0
80	20240321	190400	718738875	4985	4985	4985	4985	0
81	20240321	190300	718738875	4985	4985	4985	4985	0
82	20240321	190200	718738875	4985	4985	4985	4985	0
83	20240321	190100	718738875	4985	4985	4985	4985	0
84	20240321	190000	718738875	4985	4985	4985	4985	0
85	20240321	185900	718738875	4985	4985	4985	4985	0
86	20240321	185800	718738875	4985	4985	4985	4985	0
87	20240321	185700	718738875	4985	4985	4985	4985	0
88	20240321	185600	718738875	4985	4985	4985	4985	0
89	20240321	185500	718738875	4985	4985	4985	4985	0
90	20240321	185400	718738875	4985	4985	4985	4985	0
91	20240321	185300	718738875	4985	4985	4985	4985	0
92	20240321	185200	718738875	4985	4985	4985	4985	900
93	20240321	185100	718738875	4985	4985	4985	4985	0
94	20240321	185000	718738875	4985	4985	4985	4985	0
95	20240321	184900	718738875	4985	4985	4985	4985	0
96	20240321	184800	718738875	4985	4985	4985	4985	0
97	20240321	184700	718738875	4985	4985	4985	4985	0
98	20240321	184600	718738875	4985	4985	4985	4985	0
99	20240321	184500	718738875	4985	4985	4985	4985	0
100	20240321	184400	718738875	4985	4985	4985	4985	0
101	20240321	184300	718738875	4985	4985	4985	4985	0
102	20240321	184200	718738875	4985	4985	4985	4985	0
103	20240321	184100	718738875	4985	4985	4985	4985	0
104	20240321	184000	718738875	4985	4985	4985	4985	0
105	20240321	183900	718738875	4985	4985	4985	4985	0
106	20240321	183800	718738875	4985	4985	4985	4985	0
107	20240321	183700	718738875	4985	4985	4985	4985	0
108	20240321	183600	718738875	4985	4985	4985	4985	0
109	20240321	183500	718738875	4985	4985	4985	4985	0
110	20240321	183400	718738875	4985	4985	4985	4985	0
111	20240321	183300	718738875	4985	4985	4985	4985	0
112	20240321	183200	718738875	4985	4985	4985	4985	0
113	20240321	183100	718738875	4985	4985	4985	4985	0
114	20240321	183000	718738875	4985	4985	4985	4985	0
115	20240321	182900	718738875	4985	4985	4985	4985	0
116	20240321	182800	718738875	4985	4985	4985	4985	0
117	20240321	182700	718738875	4985	4985	4985	4985	0
118	20240321	182600	718738875	4985	4985	4985	4985	0
119	20240321	182500	718738875	4985	4985	4985	4985	0
120	20240321	182400	718738875	4985	4985	4985	4985	0
121	20240321	182300	718738875	4985	4985	4985	4985	0
122	20240321	182200	718738875	4985	4985	4985	4985	900
123	20240321	182100	718738875	4985	4985	4985	4985	0
124	20240321	182000	718738875	4985	4985	4985	4985	0
125	20240321	181900	718738875	4985	4985	4985	4985	0
126	20240321	181800	718738875	4985	4985	4985	4985	0
127	20240321	181700	718738875	4985	4985	4985	4985	0
128	20240321	181600	718738875	4985	4985	4985	4985	0
129	20240321	181500	718738875	4985	4985	4985	4985	0
130	20240321	181400	718738875	4985	4985	4985	4985	0
131	20240321	181300	718738875	4985	4985	4985	4985	0
132	20240321	181200	718738875	4985	4985	4985	4985	0
133	20240321	181100	718738875	4985	4985	4985	4985	0
134	20240321	181000	718738875	4985	4985	4985	4985	0
135	20240321	180900	718738875	4985	4985	4985	4985	0
136	20240321	180800	718738875	4985	4985	4985	4985	0
137	20240321	180700	718738875	4985	4985	4985	4985	0
138	20240321	180600	718738875	4985	4985	4985	4985	0
139	20240321	180500	718738875	4985	4985	4985	4985	0
140	20240321	180400	718738875	4985	4985	4985	4985	0
141	20240321	180300	718738875	4985	4985	4985	4985	0
142	20240321	180200	718738875	4985	4985	4985	4985	0
143	20240321	180100	718738875	4985	4985	4985	4985	0
144	20240321	180000	718738875	4985	4985	4985	4985	0
145	20240321	175900	718738875	4985	4985	4985	4985	0
146	20240321	175800	718738875	4985	4985	4985	4985	0
147	20240321	175700	718738875	4985	4985	4985	4985	0
148	20240321	175600	718738875	4985	4985	4985	4985	0
149	20240321	175500	718738875	4985	4985	4985	4985	0
150	20240321	175400	718738875	4985	4985	4985	4985	0
151	20240321	175300	718738875	4985	4985	4985	4985	0
152	20240321	175200	718738875	4985	4985	4985	4985	900
153	20240321	175100	718738875	4985	4985	4985	4985	0
154	20240321	175000	718738875	4985	4985	4985	4985	0
155	20240321	174900	718738875	4985	4985	4985	4985	0
156	20240321	174800	718738875	4985	4985	4985	4985	0
157	20240321	174700	718738875	4985	4985	4985	4985	0
158	20240321	174600	718738875	4985	4985	4985	4985	0
159	20240321	174500	718738875	4985	4985	4985	4985	0
160	20240321	174400	718738875	4985	4985	4985	4985	0
161	20240321	174300	718738875	4985	4985	4985	4985	0
162	20240321	174200	718738875	4985	4985	4985	4985	0
163	20240321	174100	718738875	4985	4985	4985	4985	0
164	20240321	174000	718738875	4985	4985	4985	4985	0
165	20240321	173900	718738875	4985	4985	4985	4985	0
166	20240321	173800	718738875	4985	4985	4985	4985	0
167	20240321	173700	718738875	4985	4985	4985	4985	0
168	20240321	173600	718738875	4985	4985	4985	4985	0
169	20240321	173500	718738875	4985	4985	4985	4985	0
170	20240321	173400	718738875	4985	4985	4985	4985	0
171	20240321	173300	718738875	4985	4985	4985	4985	0
172	20240321	173200	718738875	4985	4985	4985	4985	0
173	20240321	173100	718738875	4985	4985	4985	4985	0
174	20240321	173000	718738875	4985	4985	4985	4985	0
175	20240321	172900	718738875	4985	4985	4985	4985	0
176	20240321	172800	718738875	4985	4985	4985	4985	0
177	20240321	172700	718738875	4985	4985	4985	4985	0
178	20240321	172600	718738875	4985	4985	4985	4985	0
179	20240321	172500	718738875	4985	4985	4985	4985	0
180	20240321	172400	718738875	4985	4985	4985	4985	0
181	20240321	172300	718738875	4985	4985	4985	4985	0
182	20240321	172200	718738875	4985	4985	4985	4985	900
183	20240321	172100	718738875	4985	4985	4985	4985	0
184	20240321	172000	718738875	4985	4985	4985	4985	0
185	20240321	171900	718738875	4985	4985	4985	4985	0
186	20240321	171800	718738875	4985	4985	4985	4985	0
187	20240321	171700	718738875	4985	4985	4985	4985	0
188	20240321	171600	718738875	4985	4985	4985	4985	0
189	20240321	171500	718738875	4985	4985	4985	4985	0
190	20240321	171400	718738875	4985	4985	4985	4985	0
191	20240321	171300	718738875	4985	4985	4985	4985	0
192	20240321	171200	718738875	4985	4985	4985	4985	0
193	20240321	171100	718738875	4985	4985	4985	4985	0
194	20240321	171000	718738875	4985	4985	4985	4985	0
195	20240321	170900	718738875	4985	4985	4985	4985	0
196	20240321	170800	718738875	4985	4985	4985	4985	0
197	20240321	170700	718738875	4985	4985	4985	4985	0
198	20240321	170600	718738875	4985	4985	4985	4985	0
199	20240321	170500	718738875	4985	4985	4985	4985	0
200	20240321	170400	718738875	4985	4985	4985	4985	0
201	20240321	170300	718738875	4985	4985	4985	4985	0
202	20240321	170200	718738875	4985	4985	4985	4985	0
203	20240321	170100	718738875	4985	4985	4985	4985	0
204	20240321	170000	718738875	4985	4985	4985	4985	0
205	20240321	165900	718738875	4985	4985	4985	4985	0
206	20240321	165800	718738875	4985	4985	4985	4985	0
207	20240321	165700	718738875	4985	4985	4985	4985	0
208	20240321	165600	718738875	4985	4985	4985	4985	0
209	20240321	165500	718738875	4985	4985	4985	4985	0
210	20240321	165400	718738875	4985	4985	4985	4985	0
211	20240321	165300	718738875	4985	4985	4985	4985	0
212	20240321	165200	718738875	4985	4985	4985	4985	900
213	20240321	165100	718738875	4985	4985	4985	4985	0
214	20240321	165000	718738875	4985	4985	4985	4985	0
215	20240321	164900	718738875	4985	4985	4985	4985	0
216	20240321	164800	718738875	4985	4985	4985	4985	0
217	20240321	164700	718738875	4985	4985	4985	4985	0
218	20240321	164600	718738875	4985	4985	4985	4985	0
219	20240321	164500	718738875	4985	4985	4985	4985	0
220	20240321	164400	718738875	4985	4985	4985	4985	0
221	20240321	164300	718738875	4985	4985	4985	4985	0
222	20240321	164200	718738875	4985	4985	4985	4985	0
223	20240321	164100	718738875	4985	4985	4985	4985	0
224	20240321	164000	718738875	4985	4985	4985	4985	0
225	20240321	163900	718738875	4985	4985	4985	4985	0
226	20240321	163800	718738875	4985	4985	4985	4985	0
227	20240321	163700	718738875	4985	4985	4985	4985	0
228	20240321	163600	718738875	4985	4985	4985	4985	0
229	20240321	163500	718738875	4985	4985	4985	4985	0
230	20240321	163400	718738875	4985	4985	4985	4985	0
231	20240321	163300	718738875	4985	4985	4985	4985	0
232	20240321	163200	718738875	4985	4985	4985	4985	0
233	20240321	163100	718738875	4985	4985	4985	4985	0
234	20240321	163000	718738875	4985	4985	4985	4985	0
235	20240321	162900	718738875	4985	4985	4985	4985	0
236	20240321	162800	718738875	4985	4985	4985	4985	0
237	20240321	162700	718738875	4985	4985	4985	4985	0
238	20240321	162600	718738875	4985	4985	4985	4985	0
239	20240321	162500	718738875	4985	4985	4985	4985	0
240	20240321	162400	718738875	4985	4985	4985	4985	0
241	20240321	162300	718738875	4985	4985	4985	4985	0
242	20240321	162200	718738875	4985	4985	4985	4985	900
243	20240321	162100	718738875	4985	4985	4985	4985	0
244	20240321	162000	718738875	4985	4985	4985	4985	0
245	20240321	161900	718738875	4985	4985	4985	4985	0
246	20240321	161800	718738875	4985	4985	4985	4985	0
247	20240321	161700	718738875	4985	4985	4985	4985	0
248	20240321	161600	718738875	4985	4985	4985	4985	0
249	20240321	161500	718738875	4985	4985	4985	4985	0
250	20240321	161400	718738875	4985	4985	4985	4985	0
251	20240321	161300	718738875	4985	4985	4985	4985	0
252	20240321	161200	718738875	4985	4985	4985	4985	0
253	20240321	161100	718738875	4985	4985	4985	4985	0
254	20240321	161000	718738875	4985	4985	4985	4985	0
255	20240321	160900	718738875	4985	4985	4985	4985	0
256	20240321	160800	718738875	4985	4985	4985	4985	0
257	20240321	160700	718738875	4985	4985	4985	4985	0
258	20240321	160600	718738875	4985	4985	4985	4985	0
259	20240321	160500	718738875	4985	4985	4985	4985	0
260	20240321	160400	718738875	4985	4985	4985	4985	0
261	20240321	160300	718738875	4985	4985	4985	4985	0
262	20240321	160200	718738875	4985	4985	4985	4985	0
263	20240321	160100	718738875	4985	4985	4985	4985	0
264	20240321	160000	718738875	4985	4985	4985	4985	0
265	20240321	155900	718738875	4985	4985	4985	4985	0
266	20240321	155800	718738875	4985	4985	4985	4985	0
267	20240321	155700	718738875	4985	4985	4985	4985	0
268	20240321	155600	718738875	4985	4985	4985	4985	0
269	20240321	155500	718738875	4985	4985	4985	4985	0
270	20240321	155400	718738875	4985	4985	4985	4985	0
271	20240321	155300	718738875	4985	4985	4985	4985	0
272	20240321	155200	718738875	4985	4985	4985	4985	900
273	20240321	155100	718738875	4985	4985	4985	4985	0
274	20240321	155000	718738875	4985	4985	4985	4985	0
275	20240321	154900	718738875	4985	4985	4985	4985	0
276	20240321	154800	718738875	4985	4985	4985	4985	0
277	20240321	154700	718738875	4985	4985	4985	4985	0
278	20240321	154600	718738875	4985	4985	4985	4985	0
279	20240321	154500	718738875	4985	4985	4985	4985	0
280	20240321	154400	718738875	4985	4985	4985	4985	0
281	20240321	154300	718738875	4985	4985	4985	4985	0
282	20240321	154200	718738875	4985	4985	4985	4985	0
283	20240321	154100	718738875	4985	4985	4985	4985	0
284	20240321	154000	718738875	4985	4985	4985	4985	0
285	20240321	153900	718738875	4985	4985	4985	4985	0
286	20240321	153800	718738875	4985	4985	4985	4985	0
287	20240321	153700	718738875	4985	4985	4985	4985	0
288	20240321	153600	718738875	4985	4985	4985	4985	0
289	20240321	153500	718738875	4985	4985	4985	4985	0
290	20240321	153400	718738875	4985	4985	4985	4985	0
291	20240321	153300	718738875	4985	4985	4985	4985	0
292	20240321	153200	718738875	4985	4985	4985	4985	0
293	20240321	153100	718738875	4985	4985	4985	4985	0
294	20240321	153000	718738875	4985	4985	4985	4985	900
295	20240321	152900	714252375	4990	4990	4990	4990	0
296	20240321	152800	714252375	4990	4990	4990	4990	0
297	20240321	152700	714252375	4990	4990	4990	4990	0
298	20240321	152600	714252375	4990	4990	4990	4990	0
299	20240321	152500	714252375	4990	4990	4990	4990	0
300	20240321	152400	714252375	4990	4990	4990	4990	0
301	20240321	152300	714252375	4990	4990	4990	4990	0
302	20240321	152200	714252375	4990	4990	4990	4990	0
303	20240321	152100	714252375	4990	4990	4990	4990	0
304	20240321	152000	714252375	4990	4990	4990	4990	0
305	20240321	151900	714252375	4990	4985	4990	4975	379
306	20240321	151800	712361810	4985	4985	4985	4985	25
307	20240321	151700	712237185	4985	4975	4985	4975	241
308	20240321	151600	711038160	4985	4985	4985	4985	29
309	20240321	151500	710893595	4985	4985	4985	4985	0
310	20240321	151400	710893595	4985	4985	4985	4985	0
311	20240321	151300	710893595	4985	4985	4985	4985	50
312	20240321	151200	710644345	4985	4985	4985	4985	8
313	20240321	151100	710604465	4980	4980	4980	4980	570
314	20240321	151000	707765865	4980	4980	4980	4980	233
315	20240321	150900	706605525	4980	4980	4980	4980	0
316	20240321	150800	706605525	4980	4980	4980	4980	200
317	20240321	150700	705609525	4990	4990	4990	4990	15
318	20240321	150600	705534675	4990	4985	4990	4985	579
319	20240321	150500	702648310	4985	4985	4985	4985	500
320	20240321	150400	700155810	4990	4990	4990	4990	0
321	20240321	150300	700155810	4990	4990	4990	4990	309
322	20240321	150200	698613900	4990	4990	4990	4990	200
323	20240321	150100	697615900	4990	4990	4990	4990	0
324	20240321	150000	697615900	4990	4990	4990	4990	0
325	20240321	145900	697615900	4990	4985	4990	4985	1563
326	20240321	145800	689816680	4985	4985	4985	4985	184
327	20240321	145700	688899440	4985	4985	4985	4985	0
328	20240321	145600	688899440	4985	4985	4985	4985	649
329	20240321	145500	685664175	4990	4985	4990	4985	202
330	20240321	145400	684657200	4985	4985	4985	4985	0
331	20240321	145300	684657200	4985	4985	4985	4985	807
332	20240321	145200	680634305	4985	4985	4985	4985	203
333	20240321	145100	679622350	4985	4985	4985	4985	0
334	20240321	145000	679622350	4985	4985	4985	4985	0
335	20240321	144900	679622350	4985	4985	4985	4985	174
336	20240321	144800	678754960	4990	4990	4990	4990	5
337	20240321	144700	678730010	4990	4990	4990	4990	430
338	20240321	144600	676584310	4990	4990	4990	4990	0
339	20240321	144500	676584310	4990	4995	4995	4990	5
340	20240321	144400	676559355	4995	4995	4995	4995	0
341	20240321	144300	676559355	4995	4995	4995	4995	0
342	20240321	144200	676559355	4995	4990	4995	4990	101
343	20240321	144100	676054865	4990	4990	4990	4990	0
344	20240321	144000	676054865	4990	4990	4990	4990	0
345	20240321	143900	676054865	4990	4990	4990	4990	0
346	20240321	143800	676054865	4990	4990	4990	4990	233
347	20240321	143700	674892195	4990	4990	4990	4990	0
348	20240321	143600	674892195	4990	4990	4990	4990	90
349	20240321	143500	674443095	4990	4985	4990	4985	1286
350	20240321	143400	668026640	4985	4985	4985	4985	0
351	20240321	143300	668026640	4985	4985	4985	4985	1
352	20240321	143200	668021655	4980	4980	4980	4980	0
353	20240321	143100	668021655	4980	4980	4980	4980	0
354	20240321	143000	668021655	4980	4980	4980	4980	0
355	20240321	142900	668021655	4980	4980	4980	4980	0
356	20240321	142800	668021655	4980	4980	4980	4980	0
357	20240321	142700	668021655	4980	4975	4980	4975	2241
358	20240321	142600	656863460	4970	4970	4970	4970	0
359	20240321	142500	656863460	4970	4970	4970	4970	0
360	20240321	142400	656863460	4970	4970	4970	4970	5
361	20240321	142300	656838610	4970	4970	4970	4970	0
362	20240321	142200	656838610	4970	4970	4970	4970	0
363	20240321	142100	656838610	4970	4970	4970	4970	1
364	20240321	142000	656833640	4975	4975	4975	4975	0
365	20240321	141900	656833640	4975	4975	4975	4975	0
366	20240321	141800	656833640	4975	4975	4975	4975	0
367	20240321	141700	656833640	4975	4975	4975	4975	0
368	20240321	141600	656833640	4975	4975	4975	4975	0
369	20240321	141500	656833640	4975	4975	4975	4975	0
370	20240321	141400	656833640	4975	4975	4975	4975	0
371	20240321	141300	656833640	4975	4975	4975	4975	0
372	20240321	141200	656833640	4975	4975	4975	4975	0
373	20240321	141100	656833640	4975	4975	4975	4975	133
374	20240321	141000	656171965	4980	4980	4980	4980	0
375	20240321	140900	656171965	4980	4980	4980	4980	1
376	20240321	140800	656166985	4980	4980	4980	4980	0
377	20240321	140700	656166985	4980	4980	4980	4980	0
378	20240321	140600	656166985	4980	4980	4980	4980	0
379	20240321	140500	656166985	4980	4980	4980	4980	2
380	20240321	140400	656157025	4980	4980	4980	4980	0
381	20240321	140300	656157025	4980	4980	4980	4980	20
382	20240321	140200	656057425	4990	4990	4990	4990	0
383	20240321	140100	656057425	4990	4990	4990	4990	0
384	20240321	140000	656057425	4990	4990	4990	4990	0
385	20240321	135900	656057425	4990	4990	4990	4990	0
386	20240321	135800	656057425	4990	4990	4990	4990	0
387	20240321	135700	656057425	4990	4990	4990	4990	0
388	20240321	135600	656057425	4990	4980	4990	4980	21
389	20240321	135500	655952645	4985	4985	4985	4985	0
390	20240321	135400	655952645	4985	4985	4985	4985	0
391	20240321	135300	655952645	4985	4985	4985	4985	1
392	20240321	135200	655947660	4970	4970	4970	4970	1
393	20240321	135100	655942690	4970	4970	4970	4970	2524
394	20240321	135000	643398410	4970	4970	4970	4970	0
395	20240321	134900	643398410	4970	4970	4970	4965	353
396	20240321	134800	641644200	4970	4965	4990	4965	4244
397	20240321	134700	620570340	4965	4970	4990	4965	20912
398	20240321	134600	516717250	4970	4970	4970	4970	2
399	20240321	134500	516707310	4970	4970	4970	4970	0
400	20240321	134400	516707310	4970	4970	4970	4970	1
401	20240321	134300	516702340	4980	4980	4980	4980	0
402	20240321	134200	516702340	4980	4980	4980	4980	0
403	20240321	134100	516702340	4980	4980	4980	4980	2
404	20240321	134000	516692380	4980	4980	4980	4980	1954
405	20240321	133900	506961460	4960	4970	4970	4960	3103
406	20240321	133800	491553165	4980	4980	4980	4980	0
407	20240321	133700	491553165	4980	4980	4980	4980	0
408	20240321	133600	491553165	4980	4980	4980	4980	0
409	20240321	133500	491553165	4980	4980	4980	4980	0
410	20240321	133400	491553165	4980	4980	4980	4980	0
411	20240321	133300	491553165	4980	4970	4980	4970	1237
412	20240321	133200	485405265	4965	4965	4965	4965	80
413	20240321	133100	485008065	4965	4965	4965	4965	0
414	20240321	133000	485008065	4965	4965	4965	4965	2
415	20240321	132900	484998135	4970	4970	4970	4970	0
416	20240321	132800	484998135	4970	4970	4970	4970	370
417	20240321	132700	483159235	4970	4970	4970	4970	300
418	20240321	132600	481668235	4975	4975	4975	4975	0
419	20240321	132500	481668235	4975	4975	4975	4975	20
420	20240321	132400	481568735	4980	4975	4980	4970	401
421	20240321	132300	479575595	4975	4975	4975	4975	121
422	20240321	132200	478973620	4980	4980	4980	4980	0
423	20240321	132100	478973620	4980	4980	4980	4980	1
424	20240321	132000	478968640	4975	4975	4975	4975	0
425	20240321	131900	478968640	4975	4975	4975	4975	0
426	20240321	131800	478968640	4975	4975	4975	4975	0
427	20240321	131700	478968640	4975	4975	4975	4975	50
428	20240321	131600	478719890	4975	4975	4975	4975	500
429	20240321	131500	476232390	4980	4980	4980	4980	64
430	20240321	131400	475913670	4985	4985	4985	4985	0
431	20240321	131300	475913670	4985	4985	4985	4985	0
432	20240321	131200	475913670	4985	4985	4985	4985	0
433	20240321	131100	475913670	4985	4985	4985	4985	78
434	20240321	131000	475524840	4985	4985	4985	4985	0
435	20240321	130900	475524840	4985	4985	4985	4985	0
436	20240321	130800	475524840	4985	4985	4985	4985	0
437	20240321	130700	475524840	4985	4985	4985	4985	2
438	20240321	130600	475514870	4980	4980	4980	4980	0
439	20240321	130500	475514870	4980	4980	4980	4980	0
440	20240321	130400	475514870	4980	4980	4980	4980	40
441	20240321	130300	475315670	4990	4990	4990	4990	0
442	20240321	130200	475315670	4990	4990	4990	4990	0
443	20240321	130100	475315670	4990	4990	4990	4990	0
444	20240321	130000	475315670	4990	4990	4990	4990	0
445	20240321	125900	475315670	4990	4990	4990	4990	0
446	20240321	125800	475315670	4990	4990	4990	4990	0
447	20240321	125700	475315670	4990	4990	4990	4990	0
448	20240321	125600	475315670	4990	4990	4990	4990	0
449	20240321	125500	475315670	4990	4990	4990	4990	0
450	20240321	125400	475315670	4990	4990	4990	4990	2
451	20240321	125300	475305690	4975	4975	4975	4975	0
452	20240321	125200	475305690	4975	4975	4975	4975	0
453	20240321	125100	475305690	4975	4975	4975	4975	503
454	20240321	125000	472803265	4975	4975	4975	4975	0
455	20240321	124900	472803265	4975	4975	4975	4975	0
456	20240321	124800	472803265	4975	4980	4980	4975	1000
457	20240321	124700	467828260	4980	4980	4980	4980	0
458	20240321	124600	467828260	4980	4980	4980	4980	0
459	20240321	124500	467828260	4980	4980	4980	4980	0
460	20240321	124400	467828260	4980	4980	4980	4980	0
461	20240321	124300	467828260	4980	4980	4980	4980	0
462	20240321	124200	467828260	4980	4980	4980	4980	0
463	20240321	124100	467828260	4980	4980	4980	4980	0
464	20240321	124000	467828260	4980	4980	4980	4980	0
465	20240321	123900	467828260	4980	4980	4980	4980	0
466	20240321	123800	467828260	4980	4980	4980	4980	1
467	20240321	123700	467823280	4990	4990	4990	4990	0
468	20240321	123600	467823280	4990	4990	4990	4990	0
469	20240321	123500	467823280	4990	4990	4990	4990	0
470	20240321	123400	467823280	4990	4985	4990	4975	682
471	20240321	123300	464427440	4990	4990	4990	4990	0
472	20240321	123200	464427440	4990	4990	4990	4990	1
473	20240321	123100	464422450	4990	4995	4995	4990	1133
474	20240321	123000	458767450	5000	5000	5000	5000	0
475	20240321	122900	458767450	5000	5000	5000	5000	0
476	20240321	122800	458767450	5000	5000	5000	5000	100
477	20240321	122700	458267450	5000	5000	5000	5000	0
478	20240321	122600	458267450	5000	5000	5000	5000	69
479	20240321	122500	457922450	5000	5010	5010	5000	500
480	20240321	122400	455419450	5010	5010	5010	5010	650
481	20240321	122300	452162950	5010	5000	5020	5000	450
482	20240321	122200	449908960	5010	5020	5020	5010	44
483	20240321	122100	449688500	5010	5020	5020	5010	81
484	20240321	122000	449282450	5010	5010	5010	5010	108
485	20240321	121900	448741370	5010	5010	5010	5010	94
486	20240321	121800	448270430	4995	4995	4995	4995	0
487	20240321	121700	448270430	4995	4995	4995	4995	0
488	20240321	121600	448270430	4995	4995	4995	4995	41
489	20240321	121500	448065635	5010	5010	5010	5010	500
490	20240321	121400	445560635	5010	5010	5010	5010	304
491	20240321	121300	444037595	5010	5000	5010	5000	4485
492	20240321	121200	421608595	5000	5000	5000	5000	2000
493	20240321	121100	411608595	5000	5000	5000	5000	100
494	20240321	121000	411108595	5000	5000	5000	5000	0
495	20240321	120900	411108595	5000	4990	5000	4990	101
496	20240321	120800	410604595	4990	4995	5000	4990	1000
497	20240321	120700	405610500	4995	4995	4995	4995	0
498	20240321	120600	405610500	4995	4995	4995	4995	0
499	20240321	120500	405610500	4995	4990	4995	4990	846
500	20240321	120400	401386560	4990	4990	4990	4990	7
501	20240321	120300	401351630	4990	4980	4990	4980	5
502	20240321	120200	401326720	4990	4990	4990	4990	0
503	20240321	120100	401326720	4990	4990	4990	4990	0
504	20240321	120000	401326720	4990	4990	4990	4990	0
505	20240321	115900	401326720	4990	4990	4990	4990	4
506	20240321	115800	401306760	4990	4990	4990	4990	3
507	20240321	115700	401291790	4995	4990	4995	4990	51
508	20240321	115600	401037055	5000	4985	5000	4970	13201
509	20240321	115500	335161615	4980	4975	4980	4975	2702
510	20240321	115400	321707170	4985	4980	4985	4980	390
511	20240321	115300	319764965	4980	4980	4980	4980	0
512	20240321	115200	319764965	4980	4980	4980	4980	0
513	20240321	115100	319764965	4980	4980	4980	4980	0
514	20240321	115000	319764965	4980	4975	4980	4975	4802
515	20240321	114900	295856250	4975	4970	4975	4970	5000
516	20240321	114800	270994165	4965	4965	4965	4965	843
517	20240321	114700	266808670	4965	4965	4965	4965	2928
518	20240321	114600	252271150	4965	4965	4965	4965	9
519	20240321	114500	252226465	4955	4955	4955	4955	0
520	20240321	114400	252226465	4955	4955	4955	4955	327
521	20240321	114300	250606180	4960	4960	4960	4960	0
522	20240321	114200	250606180	4960	4960	4960	4960	0
523	20240321	114100	250606180	4960	4960	4960	4960	0
524	20240321	114000	250606180	4960	4960	4960	4960	1
525	20240321	113900	250601220	4965	4965	4965	4965	0
526	20240321	113800	250601220	4965	4965	4965	4965	20
527	20240321	113700	250501920	4965	4965	4965	4965	38
528	20240321	113600	250313250	4965	4965	4965	4965	0
529	20240321	113500	250313250	4965	4965	4965	4965	2
530	20240321	113400	250303320	4950	4950	4950	4950	0
531	20240321	113300	250303320	4950	4950	4950	4950	0
532	20240321	113200	250303320	4950	4950	4950	4950	0
533	20240321	113100	250303320	4950	4950	4950	4950	0
534	20240321	113000	250303320	4950	4950	4950	4950	1
535	20240321	112900	250298370	4965	4960	4965	4960	91
536	20240321	112800	249846560	4955	4955	4955	4955	0
537	20240321	112700	249846560	4955	4955	4955	4955	1
538	20240321	112600	249841605	4965	4965	4965	4965	0
539	20240321	112500	249841605	4965	4965	4965	4965	0
540	20240321	112400	249841605	4965	4965	4965	4965	0
541	20240321	112300	249841605	4965	4965	4965	4965	0
542	20240321	112200	249841605	4965	4965	4965	4965	0
543	20240321	112100	249841605	4965	4965	4965	4965	0
544	20240321	112000	249841605	4965	4965	4965	4965	0
545	20240321	111900	249841605	4965	4965	4965	4965	0
546	20240321	111800	249841605	4965	4965	4965	4965	0
547	20240321	111700	249841605	4965	4965	4965	4965	0
548	20240321	111600	249841605	4965	4965	4965	4965	0
549	20240321	111500	249841605	4965	4965	4965	4965	90
550	20240321	111400	249394755	4960	4960	4960	4960	100
551	20240321	111300	248898755	4960	4960	4960	4960	0
552	20240321	111200	248898755	4960	4960	4960	4960	0
553	20240321	111100	248898755	4960	4960	4960	4960	1
554	20240321	111000	248893795	4960	4960	4960	4960	0
555	20240321	110900	248893795	4960	4960	4960	4960	0
556	20240321	110800	248893795	4960	4960	4960	4960	0
557	20240321	110700	248893795	4960	4960	4960	4960	89
558	20240321	110600	248452355	4960	4950	4960	4950	50
559	20240321	110500	248204805	4945	4945	4945	4945	0
560	20240321	110400	248204805	4945	4950	4950	4945	2005
561	20240321	110300	238290055	4950	4950	4950	4950	0
562	20240321	110200	238290055	4950	4950	4950	4950	0
563	20240321	110100	238290055	4950	4950	4950	4950	1000
564	20240321	110000	233340055	4960	4960	4960	4960	1
565	20240321	105900	233335095	4950	4950	4950	4950	0
566	20240321	105800	233335095	4950	4950	4950	4950	200
567	20240321	105700	232345095	4960	4960	4960	4960	0
568	20240321	105600	232345095	4960	4960	4960	4960	0
569	20240321	105500	232345095	4960	4960	4960	4960	0
570	20240321	105400	232345095	4960	4955	4960	4950	201
571	20240321	105300	231349270	4955	4955	4955	4955	804
572	20240321	105200	227365450	4955	4955	4955	4955	228
573	20240321	105100	226235710	4965	4965	4965	4965	302
574	20240321	105000	224736280	4965	4965	4965	4965	1
575	20240321	104900	224731315	4955	4955	4955	4955	442
576	20240321	104800	222541205	4965	4965	4965	4965	120
577	20240321	104700	221945405	4960	4960	4960	4960	0
578	20240321	104600	221945405	4960	4960	4960	4960	49
579	20240321	104500	221702365	4960	4960	4960	4960	1
580	20240321	104400	221697405	4970	4970	4970	4970	0
581	20240321	104300	221697405	4970	4970	4970	4970	0
582	20240321	104200	221697405	4970	4970	4970	4970	2
583	20240321	104100	221687465	4970	4970	4970	4970	0
584	20240321	104000	221687465	4970	4970	4970	4970	0
585	20240321	103900	221687465	4970	4970	4970	4970	0
586	20240321	103800	221687465	4970	4970	4970	4970	40
587	20240321	103700	221488665	4970	4970	4970	4970	0
588	20240321	103600	221488665	4970	4970	4970	4970	79
589	20240321	103500	221096035	4970	4970	4970	4970	0
590	20240321	103400	221096035	4970	4970	4970	4970	0
591	20240321	103300	221096035	4970	4965	4970	4965	300
592	20240321	103200	219605950	4965	4965	4965	4965	2
593	20240321	103100	219596020	4965	4955	4965	4955	500
594	20240321	103000	217114770	4955	4955	4955	4955	0
595	20240321	102900	217114770	4955	4955	4955	4955	0
596	20240321	102800	217114770	4955	4955	4955	4955	0
597	20240321	102700	217114770	4955	4955	4955	4955	0
598	20240321	102600	217114770	4955	4955	4955	4955	5
599	20240321	102500	217089995	4955	4955	4955	4955	100
600	20240321	102400	216594495	4960	4960	4960	4960	0
601	20240321	102300	216594495	4960	4960	4960	4960	162
602	20240321	102200	215790975	4950	4945	4950	4945	668
603	20240321	102100	212485150	4950	4950	4950	4950	666
604	20240321	102000	209188450	4965	4965	4965	4965	0
605	20240321	101900	209188450	4965	4965	4965	4965	0
606	20240321	101800	209188450	4965	4965	4965	4965	2
607	20240321	101700	209178520	4950	4960	4960	4950	140
608	20240321	101600	208485510	4965	4965	4965	4965	0
609	20240321	101500	208485510	4965	4960	4965	4950	2090
610	20240321	101400	198138930	4970	4970	4970	4970	5
611	20240321	101300	198114080	4970	4970	4970	4970	0
612	20240321	101200	198114080	4970	4970	4970	4970	0
613	20240321	101100	198114080	4970	4970	4970	4970	0
614	20240321	101000	198114080	4970	4960	4970	4960	2
615	20240321	100900	198104150	4960	4965	4965	4960	1000
616	20240321	100800	193143370	4970	4970	4970	4970	14
617	20240321	100700	193073790	4970	4970	4970	4970	0
618	20240321	100600	193073790	4970	4980	4980	4970	300
619	20240321	100500	191580000	4980	4970	4980	4970	2644
620	20240321	100400	178434015	4970	4950	4970	4950	1929
621	20240321	100300	168867870	4940	4950	4950	4940	3885
622	20240321	100200	149643630	4945	4945	4945	4945	0
623	20240321	100100	149643630	4945	4945	4945	4945	14
624	20240321	100000	149574400	4950	4950	4950	4950	1
625	20240321	095900	149569450	4945	4945	4945	4945	0
626	20240321	095800	149569450	4945	4950	4955	4945	594
627	20240321	095700	146628225	4950	4935	4950	4935	1550
628	20240321	095600	138960470	4935	4935	4935	4935	200
629	20240321	095500	137973470	4945	4945	4950	4945	1974
630	20240321	095400	128212030	4955	4955	4955	4955	0
631	20240321	095300	128212030	4955	4955	4955	4955	0
632	20240321	095200	128212030	4955	4955	4955	4955	1
633	20240321	095100	128207075	4955	4955	4955	4955	1
634	20240321	095000	128202120	4960	4960	4960	4960	0
635	20240321	094900	128202120	4960	4955	4960	4950	506
636	20240321	094800	125694890	4955	4955	4955	4955	0
637	20240321	094700	125694890	4955	4955	4955	4955	0
638	20240321	094600	125694890	4955	4955	4955	4955	3
639	20240321	094500	125680025	4965	4965	4965	4965	0
640	20240321	094400	125680025	4965	4940	4965	4940	1177
641	20240321	094300	119851110	4935	4935	4935	4935	0
642	20240321	094200	119851110	4935	4935	4935	4935	322
643	20240321	094100	118262040	4935	4945	4945	4935	1697
644	20240321	094000	109881875	4940	4940	4940	4940	0
645	20240321	093900	109881875	4940	4955	4955	4940	968
646	20240321	093800	105098460	4960	4960	4960	4960	0
647	20240321	093700	105098460	4960	4960	4960	4955	401
648	20240321	093600	103111000	4960	4960	4960	4960	4
649	20240321	093500	103091160	4960	4960	4960	4960	3
650	20240321	093400	103076280	4960	4960	4960	4960	4
651	20240321	093300	103056440	4960	4960	4960	4960	4
652	20240321	093200	103036600	4955	4955	4960	4955	1060
653	20240321	093100	97782210	4955	4955	4955	4955	47
654	20240321	093000	97549325	4955	4955	4955	4955	7
655	20240321	092900	97514640	4955	4955	4955	4955	0
656	20240321	092800	97514640	4955	4955	4955	4955	10
657	20240321	092700	97465090	4960	4960	4960	4960	0
658	20240321	092600	97465090	4960	4955	4960	4955	27
659	20240321	092500	97331295	4960	4960	4960	4960	40
660	20240321	092400	97132895	4960	4955	4960	4950	308
661	20240321	092300	95607745	4955	4940	4955	4940	1250
662	20240321	092200	89421495	4955	4945	4955	4940	1356
663	20240321	092100	82707070	4955	4935	4955	4930	2725
664	20240321	092000	69231005	4935	4935	4935	4935	200
665	20240321	091900	68244005	4940	4940	4945	4940	3
666	20240321	091800	68229180	4935	4940	4940	4935	800
667	20240321	091700	64281095	4945	4940	4945	4940	72
668	20240321	091600	63925405	4945	4950	4955	4940	203
669	20240321	091500	62920600	4955	4925	4955	4925	3490
670	20240321	091400	45675000	4925	4930	4930	4925	17
671	20240321	091300	45591250	4935	4930	4935	4930	11
672	20240321	091200	45537015	4935	4930	4935	4930	101
673	20240321	091100	45038585	4935	4935	4935	4935	0
674	20240321	091000	45038585	4935	4935	4935	4925	43
675	20240321	090900	44826390	4940	4940	4940	4940	2
676	20240321	090800	44816510	4945	4930	4945	4930	898
677	20240321	090700	40385455	4930	4925	4940	4910	1444
678	20240321	090600	33260275	4930	4915	4935	4910	1513
679	20240321	090500	25803080	4920	4915	4920	4915	247
680	20240321	090400	24588210	4915	4915	4920	4915	742
681	20240321	090300	20940515	4915	4900	4915	4900	1493
682	20240321	090200	13619255	4885	4895	4895	4885	17
683	20240321	090100	13536100	4900	4890	4900	4890	440
684	20240321	090000	11381070	4890	4900	4900	4890	2324