KissMeData/321260/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	210800	463524755	2975	2975	2975	2975	1696
3	20240319	210700	463524755	2975	2975	2975	2975	0
4	20240319	210600	463524755	2975	2975	2975	2975	0
5	20240319	210500	463524755	2975	2975	2975	2975	0
6	20240319	210400	463524755	2975	2975	2975	2975	0
7	20240319	210300	463524755	2975	2975	2975	2975	0
8	20240319	210200	463524755	2975	2975	2975	2975	0
9	20240319	210100	463524755	2975	2975	2975	2975	0
10	20240319	210000	463524755	2975	2975	2975	2975	0
11	20240319	205900	463524755	2975	2975	2975	2975	0
12	20240319	205800	463524755	2975	2975	2975	2975	0
13	20240319	205700	463524755	2975	2975	2975	2975	0
14	20240319	205600	463524755	2975	2975	2975	2975	0
15	20240319	205500	463524755	2975	2975	2975	2975	0
16	20240319	205400	463524755	2975	2975	2975	2975	0
17	20240319	205300	463524755	2975	2975	2975	2975	0
18	20240319	205200	463524755	2975	2975	2975	2975	0
19	20240319	205100	463524755	2975	2975	2975	2975	0
20	20240319	205000	463524755	2975	2975	2975	2975	0
21	20240319	204900	463524755	2975	2975	2975	2975	0
22	20240319	204800	463524755	2975	2975	2975	2975	0
23	20240319	204700	463524755	2975	2975	2975	2975	0
24	20240319	204600	463524755	2975	2975	2975	2975	0
25	20240319	204500	463524755	2975	2975	2975	2975	0
26	20240319	204400	463524755	2975	2975	2975	2975	0
27	20240319	204300	463524755	2975	2975	2975	2975	0
28	20240319	204200	463524755	2975	2975	2975	2975	0
29	20240319	204100	463524755	2975	2975	2975	2975	0
30	20240319	204000	463524755	2975	2975	2975	2975	0
31	20240319	203900	463524755	2975	2975	2975	2975	0
32	20240319	203800	463524755	2975	2975	2975	2975	1696
33	20240319	203700	463524755	2975	2975	2975	2975	0
34	20240319	203600	463524755	2975	2975	2975	2975	0
35	20240319	203500	463524755	2975	2975	2975	2975	0
36	20240319	203400	463524755	2975	2975	2975	2975	0
37	20240319	203300	463524755	2975	2975	2975	2975	0
38	20240319	203200	463524755	2975	2975	2975	2975	0
39	20240319	203100	463524755	2975	2975	2975	2975	0
40	20240319	203000	463524755	2975	2975	2975	2975	0
41	20240319	202900	463524755	2975	2975	2975	2975	0
42	20240319	202800	463524755	2975	2975	2975	2975	0
43	20240319	202700	463524755	2975	2975	2975	2975	0
44	20240319	202600	463524755	2975	2975	2975	2975	0
45	20240319	202500	463524755	2975	2975	2975	2975	0
46	20240319	202400	463524755	2975	2975	2975	2975	0
47	20240319	202300	463524755	2975	2975	2975	2975	0
48	20240319	202200	463524755	2975	2975	2975	2975	0
49	20240319	202100	463524755	2975	2975	2975	2975	0
50	20240319	202000	463524755	2975	2975	2975	2975	0
51	20240319	201900	463524755	2975	2975	2975	2975	0
52	20240319	201800	463524755	2975	2975	2975	2975	0
53	20240319	201700	463524755	2975	2975	2975	2975	0
54	20240319	201600	463524755	2975	2975	2975	2975	0
55	20240319	201500	463524755	2975	2975	2975	2975	0
56	20240319	201400	463524755	2975	2975	2975	2975	0
57	20240319	201300	463524755	2975	2975	2975	2975	0
58	20240319	201200	463524755	2975	2975	2975	2975	0
59	20240319	201100	463524755	2975	2975	2975	2975	0
60	20240319	201000	463524755	2975	2975	2975	2975	0
61	20240319	200900	463524755	2975	2975	2975	2975	0
62	20240319	200800	463524755	2975	2975	2975	2975	1696
63	20240319	200700	463524755	2975	2975	2975	2975	0
64	20240319	200600	463524755	2975	2975	2975	2975	0
65	20240319	200500	463524755	2975	2975	2975	2975	0
66	20240319	200400	463524755	2975	2975	2975	2975	0
67	20240319	200300	463524755	2975	2975	2975	2975	0
68	20240319	200200	463524755	2975	2975	2975	2975	0
69	20240319	200100	463524755	2975	2975	2975	2975	0
70	20240319	200000	463524755	2975	2975	2975	2975	0
71	20240319	195900	463524755	2975	2975	2975	2975	0
72	20240319	195800	463524755	2975	2975	2975	2975	0
73	20240319	195700	463524755	2975	2975	2975	2975	0
74	20240319	195600	463524755	2975	2975	2975	2975	0
75	20240319	195500	463524755	2975	2975	2975	2975	0
76	20240319	195400	463524755	2975	2975	2975	2975	0
77	20240319	195300	463524755	2975	2975	2975	2975	0
78	20240319	195200	463524755	2975	2975	2975	2975	0
79	20240319	195100	463524755	2975	2975	2975	2975	0
80	20240319	195000	463524755	2975	2975	2975	2975	0
81	20240319	194900	463524755	2975	2975	2975	2975	0
82	20240319	194800	463524755	2975	2975	2975	2975	0
83	20240319	194700	463524755	2975	2975	2975	2975	0
84	20240319	194600	463524755	2975	2975	2975	2975	0
85	20240319	194500	463524755	2975	2975	2975	2975	0
86	20240319	194400	463524755	2975	2975	2975	2975	0
87	20240319	194300	463524755	2975	2975	2975	2975	0
88	20240319	194200	463524755	2975	2975	2975	2975	0
89	20240319	194100	463524755	2975	2975	2975	2975	0
90	20240319	194000	463524755	2975	2975	2975	2975	0
91	20240319	193900	463524755	2975	2975	2975	2975	0
92	20240319	193800	463524755	2975	2975	2975	2975	1696
93	20240319	193700	463524755	2975	2975	2975	2975	0
94	20240319	193600	463524755	2975	2975	2975	2975	0
95	20240319	193500	463524755	2975	2975	2975	2975	0
96	20240319	193400	463524755	2975	2975	2975	2975	0
97	20240319	193300	463524755	2975	2975	2975	2975	0
98	20240319	193200	463524755	2975	2975	2975	2975	0
99	20240319	193100	463524755	2975	2975	2975	2975	0
100	20240319	193000	463524755	2975	2975	2975	2975	0
101	20240319	192900	463524755	2975	2975	2975	2975	0
102	20240319	192800	463524755	2975	2975	2975	2975	0
103	20240319	192700	463524755	2975	2975	2975	2975	0
104	20240319	192600	463524755	2975	2975	2975	2975	0
105	20240319	192500	463524755	2975	2975	2975	2975	0
106	20240319	192400	463524755	2975	2975	2975	2975	0
107	20240319	192300	463524755	2975	2975	2975	2975	0
108	20240319	192200	463524755	2975	2975	2975	2975	0
109	20240319	192100	463524755	2975	2975	2975	2975	0
110	20240319	192000	463524755	2975	2975	2975	2975	0
111	20240319	191900	463524755	2975	2975	2975	2975	0
112	20240319	191800	463524755	2975	2975	2975	2975	0
113	20240319	191700	463524755	2975	2975	2975	2975	0
114	20240319	191600	463524755	2975	2975	2975	2975	0
115	20240319	191500	463524755	2975	2975	2975	2975	0
116	20240319	191400	463524755	2975	2975	2975	2975	0
117	20240319	191300	463524755	2975	2975	2975	2975	0
118	20240319	191200	463524755	2975	2975	2975	2975	0
119	20240319	191100	463524755	2975	2975	2975	2975	0
120	20240319	191000	463524755	2975	2975	2975	2975	0
121	20240319	190900	463524755	2975	2975	2975	2975	0
122	20240319	190800	463524755	2975	2975	2975	2975	1696
123	20240319	190700	463524755	2975	2975	2975	2975	0
124	20240319	190600	463524755	2975	2975	2975	2975	0
125	20240319	190500	463524755	2975	2975	2975	2975	0
126	20240319	190400	463524755	2975	2975	2975	2975	0
127	20240319	190300	463524755	2975	2975	2975	2975	0
128	20240319	190200	463524755	2975	2975	2975	2975	0
129	20240319	190100	463524755	2975	2975	2975	2975	0
130	20240319	190000	463524755	2975	2975	2975	2975	0
131	20240319	185900	463524755	2975	2975	2975	2975	0
132	20240319	185800	463524755	2975	2975	2975	2975	0
133	20240319	185700	463524755	2975	2975	2975	2975	0
134	20240319	185600	463524755	2975	2975	2975	2975	0
135	20240319	185500	463524755	2975	2975	2975	2975	0
136	20240319	185400	463524755	2975	2975	2975	2975	0
137	20240319	185300	463524755	2975	2975	2975	2975	0
138	20240319	185200	463524755	2975	2975	2975	2975	0
139	20240319	185100	463524755	2975	2975	2975	2975	0
140	20240319	185000	463524755	2975	2975	2975	2975	0
141	20240319	184900	463524755	2975	2975	2975	2975	0
142	20240319	184800	463524755	2975	2975	2975	2975	0
143	20240319	184700	463524755	2975	2975	2975	2975	0
144	20240319	184600	463524755	2975	2975	2975	2975	0
145	20240319	184500	463524755	2975	2975	2975	2975	0
146	20240319	184400	463524755	2975	2975	2975	2975	0
147	20240319	184300	463524755	2975	2975	2975	2975	0
148	20240319	184200	463524755	2975	2975	2975	2975	0
149	20240319	184100	463524755	2975	2975	2975	2975	0
150	20240319	184000	463524755	2975	2975	2975	2975	0
151	20240319	183900	463524755	2975	2975	2975	2975	0
152	20240319	183800	463524755	2975	2975	2975	2975	1696
153	20240319	183700	463524755	2975	2975	2975	2975	0
154	20240319	183600	463524755	2975	2975	2975	2975	0
155	20240319	183500	463524755	2975	2975	2975	2975	0
156	20240319	183400	463524755	2975	2975	2975	2975	0
157	20240319	183300	463524755	2975	2975	2975	2975	0
158	20240319	183200	463524755	2975	2975	2975	2975	0
159	20240319	183100	463524755	2975	2975	2975	2975	0
160	20240319	183000	463524755	2975	2975	2975	2975	0
161	20240319	182900	463524755	2975	2975	2975	2975	0
162	20240319	182800	463524755	2975	2975	2975	2975	0
163	20240319	182700	463524755	2975	2975	2975	2975	0
164	20240319	182600	463524755	2975	2975	2975	2975	0
165	20240319	182500	463524755	2975	2975	2975	2975	0
166	20240319	182400	463524755	2975	2975	2975	2975	0
167	20240319	182300	463524755	2975	2975	2975	2975	0
168	20240319	182200	463524755	2975	2975	2975	2975	0
169	20240319	182100	463524755	2975	2975	2975	2975	0
170	20240319	182000	463524755	2975	2975	2975	2975	0
171	20240319	181900	463524755	2975	2975	2975	2975	0
172	20240319	181800	463524755	2975	2975	2975	2975	0
173	20240319	181700	463524755	2975	2975	2975	2975	0
174	20240319	181600	463524755	2975	2975	2975	2975	0
175	20240319	181500	463524755	2975	2975	2975	2975	0
176	20240319	181400	463524755	2975	2975	2975	2975	0
177	20240319	181300	463524755	2975	2975	2975	2975	0
178	20240319	181200	463524755	2975	2975	2975	2975	0
179	20240319	181100	463524755	2975	2975	2975	2975	0
180	20240319	181000	463524755	2975	2975	2975	2975	0
181	20240319	180900	463524755	2975	2975	2975	2975	0
182	20240319	180800	463524755	2975	2975	2975	2975	1696
183	20240319	180700	463524755	2975	2975	2975	2975	0
184	20240319	180600	463524755	2975	2975	2975	2975	0
185	20240319	180500	463524755	2975	2975	2975	2975	0
186	20240319	180400	463524755	2975	2975	2975	2975	0
187	20240319	180300	463524755	2975	2975	2975	2975	0
188	20240319	180200	463524755	2975	2975	2975	2975	0
189	20240319	180100	463524755	2975	2975	2975	2975	0
190	20240319	180000	463524755	2975	2975	2975	2975	0
191	20240319	175900	463524755	2975	2975	2975	2975	0
192	20240319	175800	463524755	2975	2975	2975	2975	0
193	20240319	175700	463524755	2975	2975	2975	2975	0
194	20240319	175600	463524755	2975	2975	2975	2975	0
195	20240319	175500	463524755	2975	2975	2975	2975	0
196	20240319	175400	463524755	2975	2975	2975	2975	0
197	20240319	175300	463524755	2975	2975	2975	2975	0
198	20240319	175200	463524755	2975	2975	2975	2975	0
199	20240319	175100	463524755	2975	2975	2975	2975	0
200	20240319	175000	463524755	2975	2975	2975	2975	0
201	20240319	174900	463524755	2975	2975	2975	2975	0
202	20240319	174800	463524755	2975	2975	2975	2975	0
203	20240319	174700	463524755	2975	2975	2975	2975	0
204	20240319	174600	463524755	2975	2975	2975	2975	0
205	20240319	174500	463524755	2975	2975	2975	2975	0
206	20240319	174400	463524755	2975	2975	2975	2975	0
207	20240319	174300	463524755	2975	2975	2975	2975	0
208	20240319	174200	463524755	2975	2975	2975	2975	0
209	20240319	174100	463524755	2975	2975	2975	2975	0
210	20240319	174000	463524755	2975	2975	2975	2975	0
211	20240319	173900	463524755	2975	2975	2975	2975	0
212	20240319	173800	463524755	2975	2975	2975	2975	1696
213	20240319	173700	463524755	2975	2975	2975	2975	0
214	20240319	173600	463524755	2975	2975	2975	2975	0
215	20240319	173500	463524755	2975	2975	2975	2975	0
216	20240319	173400	463524755	2975	2975	2975	2975	0
217	20240319	173300	463524755	2975	2975	2975	2975	0
218	20240319	173200	463524755	2975	2975	2975	2975	0
219	20240319	173100	463524755	2975	2975	2975	2975	0
220	20240319	173000	463524755	2975	2975	2975	2975	0
221	20240319	172900	463524755	2975	2975	2975	2975	0
222	20240319	172800	463524755	2975	2975	2975	2975	0
223	20240319	172700	463524755	2975	2975	2975	2975	0
224	20240319	172600	463524755	2975	2975	2975	2975	0
225	20240319	172500	463524755	2975	2975	2975	2975	0
226	20240319	172400	463524755	2975	2975	2975	2975	0
227	20240319	172300	463524755	2975	2975	2975	2975	0
228	20240319	172200	463524755	2975	2975	2975	2975	0
229	20240319	172100	463524755	2975	2975	2975	2975	0
230	20240319	172000	463524755	2975	2975	2975	2975	0
231	20240319	171900	463524755	2975	2975	2975	2975	0
232	20240319	171800	463524755	2975	2975	2975	2975	0
233	20240319	171700	463524755	2975	2975	2975	2975	0
234	20240319	171600	463524755	2975	2975	2975	2975	0
235	20240319	171500	463524755	2975	2975	2975	2975	0
236	20240319	171400	463524755	2975	2975	2975	2975	0
237	20240319	171300	463524755	2975	2975	2975	2975	0
238	20240319	171200	463524755	2975	2975	2975	2975	0
239	20240319	171100	463524755	2975	2975	2975	2975	0
240	20240319	171000	463524755	2975	2975	2975	2975	0
241	20240319	170900	463524755	2975	2975	2975	2975	0
242	20240319	170800	463524755	2975	2975	2975	2975	1696
243	20240319	170700	463524755	2975	2975	2975	2975	0
244	20240319	170600	463524755	2975	2975	2975	2975	0
245	20240319	170500	463524755	2975	2975	2975	2975	0
246	20240319	170400	463524755	2975	2975	2975	2975	0
247	20240319	170300	463524755	2975	2975	2975	2975	0
248	20240319	170200	463524755	2975	2975	2975	2975	0
249	20240319	170100	463524755	2975	2975	2975	2975	0
250	20240319	170000	463524755	2975	2975	2975	2975	0
251	20240319	165900	463524755	2975	2975	2975	2975	0
252	20240319	165800	463524755	2975	2975	2975	2975	0
253	20240319	165700	463524755	2975	2975	2975	2975	0
254	20240319	165600	463524755	2975	2975	2975	2975	0
255	20240319	165500	463524755	2975	2975	2975	2975	0
256	20240319	165400	463524755	2975	2975	2975	2975	0
257	20240319	165300	463524755	2975	2975	2975	2975	0
258	20240319	165200	463524755	2975	2975	2975	2975	0
259	20240319	165100	463524755	2975	2975	2975	2975	0
260	20240319	165000	463524755	2975	2975	2975	2975	0
261	20240319	164900	463524755	2975	2975	2975	2975	0
262	20240319	164800	463524755	2975	2975	2975	2975	0
263	20240319	164700	463524755	2975	2975	2975	2975	0
264	20240319	164600	463524755	2975	2975	2975	2975	0
265	20240319	164500	463524755	2975	2975	2975	2975	0
266	20240319	164400	463524755	2975	2975	2975	2975	0
267	20240319	164300	463524755	2975	2975	2975	2975	0
268	20240319	164200	463524755	2975	2975	2975	2975	0
269	20240319	164100	463524755	2975	2975	2975	2975	0
270	20240319	164000	463524755	2975	2975	2975	2975	0
271	20240319	163900	463524755	2975	2975	2975	2975	0
272	20240319	163800	463524755	2975	2975	2975	2975	1696
273	20240319	163700	463524755	2975	2975	2975	2975	0
274	20240319	163600	463524755	2975	2975	2975	2975	0
275	20240319	163500	463524755	2975	2975	2975	2975	0
276	20240319	163400	463524755	2975	2975	2975	2975	0
277	20240319	163300	463524755	2975	2975	2975	2975	0
278	20240319	163200	463524755	2975	2975	2975	2975	0
279	20240319	163100	463524755	2975	2975	2975	2975	0
280	20240319	163000	463524755	2975	2975	2975	2975	0
281	20240319	162900	463524755	2975	2975	2975	2975	0
282	20240319	162800	463524755	2975	2975	2975	2975	0
283	20240319	162700	463524755	2975	2975	2975	2975	0
284	20240319	162600	463524755	2975	2975	2975	2975	0
285	20240319	162500	463524755	2975	2975	2975	2975	0
286	20240319	162400	463524755	2975	2975	2975	2975	0
287	20240319	162300	463524755	2975	2975	2975	2975	0
288	20240319	162200	463524755	2975	2975	2975	2975	0
289	20240319	162100	463524755	2975	2975	2975	2975	0
290	20240319	162000	463524755	2975	2975	2975	2975	0
291	20240319	161900	463524755	2975	2975	2975	2975	0
292	20240319	161800	463524755	2975	2975	2975	2975	0
293	20240319	161700	463524755	2975	2975	2975	2975	0
294	20240319	161600	463524755	2975	2975	2975	2975	0
295	20240319	161500	463524755	2975	2975	2975	2975	0
296	20240319	161400	463524755	2975	2975	2975	2975	0
297	20240319	161300	463524755	2975	2975	2975	2975	0
298	20240319	161200	463524755	2975	2975	2975	2975	0
299	20240319	161100	463524755	2975	2975	2975	2975	0
300	20240319	161000	463524755	2975	2975	2975	2975	0
301	20240319	160900	463524755	2975	2975	2975	2975	0
302	20240319	160800	463524755	2975	2975	2975	2975	1696
303	20240319	160700	463524755	2975	2975	2975	2975	0
304	20240319	160600	463524755	2975	2975	2975	2975	0
305	20240319	160500	463524755	2975	2975	2975	2975	0
306	20240319	160400	463524755	2975	2975	2975	2975	0
307	20240319	160300	463524755	2975	2975	2975	2975	0
308	20240319	160200	463524755	2975	2975	2975	2975	0
309	20240319	160100	463524755	2975	2975	2975	2975	0
310	20240319	160000	463524755	2975	2975	2975	2975	0
311	20240319	155900	463524755	2975	2975	2975	2975	0
312	20240319	155800	463524755	2975	2975	2975	2975	0
313	20240319	155700	463524755	2975	2975	2975	2975	0
314	20240319	155600	463524755	2975	2975	2975	2975	0
315	20240319	155500	463524755	2975	2975	2975	2975	0
316	20240319	155400	463524755	2975	2975	2975	2975	0
317	20240319	155300	463524755	2975	2975	2975	2975	0
318	20240319	155200	463524755	2975	2975	2975	2975	0
319	20240319	155100	463524755	2975	2975	2975	2975	0
320	20240319	155000	463524755	2975	2975	2975	2975	0
321	20240319	154900	463524755	2975	2975	2975	2975	0
322	20240319	154800	463524755	2975	2975	2975	2975	0
323	20240319	154700	463524755	2975	2975	2975	2975	0
324	20240319	154600	463524755	2975	2975	2975	2975	0
325	20240319	154500	463524755	2975	2975	2975	2975	0
326	20240319	154400	463524755	2975	2975	2975	2975	0
327	20240319	154300	463524755	2975	2975	2975	2975	0
328	20240319	154200	463524755	2975	2975	2975	2975	0
329	20240319	154100	463524755	2975	2975	2975	2975	0
330	20240319	154000	463524755	2975	2975	2975	2975	0
331	20240319	153900	463524755	2975	2975	2975	2975	0
332	20240319	153800	463524755	2975	2975	2975	2975	1696
333	20240319	153700	463524755	2975	2975	2975	2975	0
334	20240319	153600	463524755	2975	2975	2975	2975	0
335	20240319	153500	463524755	2975	2975	2975	2975	0
336	20240319	153400	463524755	2975	2975	2975	2975	0
337	20240319	153300	463524755	2975	2975	2975	2975	0
338	20240319	153200	463524755	2975	2975	2975	2975	0
339	20240319	153100	463524755	2975	2975	2975	2975	0
340	20240319	153000	463524755	2975	2975	2975	2975	1696
341	20240319	152900	458479155	2960	2960	2960	2960	0
342	20240319	152800	458479155	2960	2960	2960	2960	0
343	20240319	152700	458479155	2960	2960	2960	2960	0
344	20240319	152600	458479155	2960	2960	2960	2960	0
345	20240319	152500	458479155	2960	2960	2960	2960	0
346	20240319	152400	458479155	2960	2960	2960	2960	0
347	20240319	152300	458479155	2960	2960	2960	2960	0
348	20240319	152200	458479155	2960	2960	2960	2960	0
349	20240319	152100	458479155	2960	2960	2960	2960	0
350	20240319	152000	458479155	2960	2960	2960	2960	0
351	20240319	151900	458479155	2960	2975	2975	2960	2793
352	20240319	151800	450185315	2980	2965	2980	2965	514
353	20240319	151700	448661265	2980	2970	2980	2970	502
354	20240319	151600	447170310	2960	2975	2980	2960	1792
355	20240319	151500	441845445	2975	2975	2980	2975	428
356	20240319	151400	440572135	2980	2975	2980	2975	907
357	20240319	151300	437869305	2975	2970	2975	2970	700
358	20240319	151200	435789305	2965	2960	2965	2960	875
359	20240319	151100	433196755	2960	2960	2960	2960	146
360	20240319	151000	432764595	2960	2960	2960	2960	400
361	20240319	150900	431580595	2960	2960	2960	2960	541
362	20240319	150800	429979235	2960	2965	2965	2960	219
363	20240319	150700	429330990	2965	2965	2965	2965	0
364	20240319	150600	429330990	2965	2965	2965	2965	10
365	20240319	150500	429301340	2970	2970	2970	2970	51
366	20240319	150400	429149870	2960	2970	2970	2960	293
367	20240319	150300	428282580	2970	2970	2970	2970	41
368	20240319	150200	428160810	2970	2970	2970	2970	109
369	20240319	150100	427837080	2970	2965	2970	2965	46
370	20240319	150000	427700660	2965	2970	2970	2965	48
371	20240319	145900	427558250	2965	2965	2965	2965	0
372	20240319	145800	427558250	2965	2955	2965	2955	453
373	20240319	145700	426215615	2965	2965	2965	2965	500
374	20240319	145600	424733115	2965	2955	2965	2955	1210
375	20240319	145500	421145995	2955	2955	2955	2955	50
376	20240319	145400	420998245	2965	2955	2965	2955	26
377	20240319	145300	420921165	2960	2960	2960	2960	0
378	20240319	145200	420921165	2960	2960	2960	2960	305
379	20240319	145100	420018365	2955	2960	2960	2955	100
380	20240319	145000	419722620	2965	2965	2965	2965	5
381	20240319	144900	419707795	2960	2960	2960	2960	1371
382	20240319	144800	415649635	2955	2955	2955	2955	0
383	20240319	144700	415649635	2955	2965	2965	2955	58
384	20240319	144600	415478165	2955	2955	2955	2955	0
385	20240319	144500	415478165	2955	2955	2955	2955	0
386	20240319	144400	415478165	2955	2960	2960	2955	1058
387	20240319	144300	412349025	2960	2965	2965	2960	128
388	20240319	144200	411969755	2965	2960	2965	2960	6
389	20240319	144100	411951990	2955	2955	2955	2955	0
390	20240319	144000	411951990	2955	2960	2960	2955	204
391	20240319	143900	411348170	2960	2960	2960	2960	337
392	20240319	143800	410350650	2955	2955	2955	2955	1
393	20240319	143700	410347695	2955	2965	2965	2955	51
394	20240319	143600	410196980	2965	2965	2965	2965	1
395	20240319	143500	410194015	2955	2955	2955	2955	214
396	20240319	143400	409561645	2965	2965	2965	2965	1
397	20240319	143300	409558680	2955	2955	2955	2955	0
398	20240319	143200	409558680	2955	2955	2955	2955	0
399	20240319	143100	409558680	2955	2955	2955	2955	2694
400	20240319	143000	401597910	2955	2960	2960	2955	1881
401	20240319	142900	396039305	2960	2960	2960	2960	50
402	20240319	142800	395891305	2955	2955	2955	2955	0
403	20240319	142700	395891305	2955	2955	2955	2955	100
404	20240319	142600	395595805	2955	2955	2955	2955	12
405	20240319	142500	395560345	2960	2960	2960	2960	0
406	20240319	142400	395560345	2960	2960	2960	2960	280
407	20240319	142300	394731545	2955	2955	2955	2955	0
408	20240319	142200	394731545	2955	2960	2960	2955	261
409	20240319	142100	393959985	2960	2960	2960	2960	0
410	20240319	142000	393959985	2960	2960	2960	2960	40
411	20240319	141900	393841585	2960	2955	2960	2955	149
412	20240319	141800	393401045	2950	2955	2955	2950	688
413	20240319	141700	391371100	2955	2955	2955	2955	25
414	20240319	141600	391297225	2955	2955	2955	2955	1
415	20240319	141500	391294270	2955	2955	2955	2955	10
416	20240319	141400	391264720	2960	2960	2960	2960	0
417	20240319	141300	391264720	2960	2960	2960	2960	500
418	20240319	141200	389784720	2955	2955	2955	2955	1
419	20240319	141100	389781765	2955	2955	2955	2955	0
420	20240319	141000	389781765	2955	2955	2955	2955	0
421	20240319	140900	389781765	2955	2955	2955	2955	47
422	20240319	140800	389642880	2955	2950	2955	2950	91
423	20240319	140700	389374140	2955	2955	2955	2955	408
424	20240319	140600	388168500	2960	2955	2960	2955	96
425	20240319	140500	387884490	2955	2955	2955	2955	561
426	20240319	140400	386226735	2955	2955	2955	2955	1001
427	20240319	140300	383268780	2955	2955	2955	2955	0
428	20240319	140200	383268780	2955	2955	2955	2955	0
429	20240319	140100	383268780	2955	2955	2955	2955	500
430	20240319	140000	381791280	2960	2960	2960	2960	2
431	20240319	135900	381785360	2955	2955	2955	2955	43
432	20240319	135800	381658295	2955	2955	2955	2955	66
433	20240319	135700	381463265	2955	2955	2955	2955	0
434	20240319	135600	381463265	2955	2955	2955	2955	0
435	20240319	135500	381463265	2955	2955	2955	2955	0
436	20240319	135400	381463265	2955	2955	2955	2955	438
437	20240319	135300	380168975	2955	2955	2955	2955	2660
438	20240319	135200	372308675	2955	2960	2960	2955	17
439	20240319	135100	372258365	2960	2960	2960	2960	10
440	20240319	135000	372228765	2960	2960	2960	2960	10
441	20240319	134900	372199165	2955	2955	2955	2955	0
442	20240319	134800	372199165	2955	2955	2955	2955	103
443	20240319	134700	371894800	2955	2955	2955	2955	300
444	20240319	134600	371008300	2970	2960	2970	2955	750
445	20240319	134500	368789050	2965	2965	2965	2965	1
446	20240319	134400	368786085	2965	2965	2965	2965	214
447	20240319	134300	368151575	2970	2970	2970	2965	88
448	20240319	134200	367890410	2980	2975	2980	2975	16
449	20240319	134100	367842805	2970	2970	2970	2970	20
450	20240319	134000	367783405	2975	2975	2975	2970	17
451	20240319	133900	367732865	2970	2970	2970	2970	0
452	20240319	133800	367732865	2970	2970	2970	2970	0
453	20240319	133700	367732865	2970	2970	2970	2970	0
454	20240319	133600	367732865	2970	2970	2970	2970	129
455	20240319	133500	367349735	2970	2970	2970	2970	0
456	20240319	133400	367349735	2970	2970	2970	2970	249
457	20240319	133300	366610205	2980	2980	2980	2980	1
458	20240319	133200	366607225	2975	2975	2975	2975	26
459	20240319	133100	366529875	2975	2975	2975	2975	250
460	20240319	133000	365786125	2980	2980	2980	2980	109
461	20240319	132900	365461305	2975	2970	2975	2970	62
462	20240319	132800	365277160	2965	2965	2965	2965	0
463	20240319	132700	365277160	2965	2965	2965	2965	0
464	20240319	132600	365277160	2965	2965	2965	2965	310
465	20240319	132500	364358010	2965	2965	2965	2965	53
466	20240319	132400	364200865	2965	2965	2965	2965	0
467	20240319	132300	364200865	2965	2965	2965	2965	301
468	20240319	132200	363308400	2965	2965	2965	2965	0
469	20240319	132100	363308400	2965	2965	2965	2965	0
470	20240319	132000	363308400	2965	2965	2965	2965	0
471	20240319	131900	363308400	2965	2965	2965	2965	10
472	20240319	131800	363278750	2965	2965	2965	2965	1
473	20240319	131700	363275785	2965	2965	2965	2965	0
474	20240319	131600	363275785	2965	2965	2965	2965	19
475	20240319	131500	363219450	2965	2965	2965	2965	0
476	20240319	131400	363219450	2965	2965	2965	2965	0
477	20240319	131300	363219450	2965	2965	2965	2965	0
478	20240319	131200	363219450	2965	2965	2965	2965	0
479	20240319	131100	363219450	2965	2965	2965	2965	0
480	20240319	131000	363219450	2965	2965	2965	2965	3
481	20240319	130900	363210555	2960	2960	2960	2960	3006
482	20240319	130800	354312795	2955	2965	2965	2955	473
483	20240319	130700	352912885	2965	2965	2965	2965	2
484	20240319	130600	352906955	2965	2965	2965	2965	38
485	20240319	130500	352794285	2955	2960	2960	2955	250
486	20240319	130400	352055510	2950	2950	2950	2950	0
487	20240319	130300	352055510	2950	2950	2950	2950	0
488	20240319	130200	352055510	2950	2955	2955	2950	54
489	20240319	130100	351896085	2965	2965	2965	2965	0
490	20240319	130000	351896085	2965	2965	2965	2965	0
491	20240319	125900	351896085	2965	2965	2965	2965	0
492	20240319	125800	351896085	2965	2965	2965	2965	0
493	20240319	125700	351896085	2965	2965	2965	2965	0
494	20240319	125600	351896085	2965	2965	2965	2965	0
495	20240319	125500	351896085	2965	2965	2965	2965	0
496	20240319	125400	351896085	2965	2955	2965	2950	439
497	20240319	125300	350599560	2950	2950	2950	2950	0
498	20240319	125200	350599560	2950	2950	2950	2950	0
499	20240319	125100	350599560	2950	2950	2950	2950	10
500	20240319	125000	350570060	2950	2950	2950	2950	0
501	20240319	124900	350570060	2950	2950	2950	2950	0
502	20240319	124800	350570060	2950	2950	2950	2950	0
503	20240319	124700	350570060	2950	2950	2950	2950	718
504	20240319	124600	348451960	2950	2950	2950	2950	0
505	20240319	124500	348451960	2950	2950	2950	2950	0
506	20240319	124400	348451960	2950	2955	2960	2950	2788
507	20240319	124300	340224285	2960	2960	2965	2955	3094
508	20240319	124200	331073630	2965	2965	2965	2965	339
509	20240319	124100	330068495	2960	2965	2965	2960	22
510	20240319	124000	330003300	2965	2965	2965	2965	169
511	20240319	123900	329502215	2965	2960	2965	2960	2780
512	20240319	123800	321273350	2960	2965	2965	2960	400
513	20240319	123700	320088850	2965	2965	2965	2960	1672
514	20240319	123600	315139450	2965	2965	2965	2965	64
515	20240319	123500	314949690	2965	2965	2965	2965	947
516	20240319	123400	312141835	2965	2965	2965	2965	1814
517	20240319	123300	306763325	2965	2970	2970	2965	385
518	20240319	123200	305619880	2970	2970	2970	2970	3665
519	20240319	123100	294734830	2975	2975	2975	2975	9
520	20240319	123000	294708055	2980	2980	2980	2980	17
521	20240319	122900	294657395	2975	2975	2975	2975	100
522	20240319	122800	294359895	2975	2975	2975	2975	55
523	20240319	122700	294196270	2970	2970	2970	2970	0
524	20240319	122600	294196270	2970	2975	2975	2970	1630
525	20240319	122500	289352650	2975	2975	2975	2975	34
526	20240319	122400	289251500	2975	2975	2975	2975	5
527	20240319	122300	289236625	2975	2975	2975	2970	230
528	20240319	122200	288552900	2975	2975	2975	2975	50
529	20240319	122100	288404150	2975	2975	2975	2975	68
530	20240319	122000	288201850	2975	2975	2980	2975	6097
531	20240319	121900	270062935	2980	2980	2980	2980	884
532	20240319	121800	267428615	2980	2980	2980	2975	909
533	20240319	121700	264722610	2980	2980	2980	2980	0
534	20240319	121600	264722610	2980	2980	2980	2975	56
535	20240319	121500	264555780	2980	2980	2980	2980	13
536	20240319	121400	264517040	2980	2980	2980	2980	0
537	20240319	121300	264517040	2980	2980	2980	2980	0
538	20240319	121200	264517040	2980	2980	2980	2980	90
539	20240319	121100	264248840	2980	2980	2980	2975	67
540	20240319	121000	264049240	2980	2980	2980	2980	50
541	20240319	120900	263900240	2980	2980	2980	2980	10
542	20240319	120800	263870440	2980	2975	2980	2975	64
543	20240319	120700	263679970	2980	2980	2980	2980	0
544	20240319	120600	263679970	2980	2980	2980	2975	575
545	20240319	120500	261969290	2980	2980	2980	2980	3221
546	20240319	120400	252370710	2980	2980	2980	2980	0
547	20240319	120300	252370710	2980	2985	2985	2980	6
548	20240319	120200	252352825	2985	2985	2985	2985	29
549	20240319	120100	252266260	2980	2980	2980	2980	0
550	20240319	120000	252266260	2980	2980	2980	2980	2146
551	20240319	115900	245871180	2985	2985	2985	2985	0
552	20240319	115800	245871180	2985	2985	2985	2985	0
553	20240319	115700	245871180	2985	2985	2985	2985	0
554	20240319	115600	245871180	2985	2985	2985	2985	1
555	20240319	115500	245868195	2980	2980	2980	2980	0
556	20240319	115400	245868195	2980	2980	2980	2980	0
557	20240319	115300	245868195	2980	2985	2985	2980	601
558	20240319	115200	244076710	2985	2985	2985	2985	42
559	20240319	115100	243951340	2990	2990	2990	2990	0
560	20240319	115000	243951340	2990	2990	2990	2990	0
561	20240319	114900	243951340	2990	2985	2990	2985	7
562	20240319	114800	243930415	2985	2985	2985	2985	12
563	20240319	114700	243894595	2985	2985	2985	2985	470
564	20240319	114600	242491645	2985	2985	2985	2985	400
565	20240319	114500	241297645	2980	2980	2980	2980	1040
566	20240319	114400	238198445	2985	2985	2985	2985	0
567	20240319	114300	238198445	2985	2985	2985	2985	0
568	20240319	114200	238198445	2985	2985	2985	2985	654
569	20240319	114100	236246255	2985	2985	2985	2985	501
570	20240319	114000	234750770	2985	2985	2985	2985	100
571	20240319	113900	234452270	2985	2985	2985	2985	0
572	20240319	113800	234452270	2985	2985	2985	2985	0
573	20240319	113700	234452270	2985	2985	2985	2985	0
574	20240319	113600	234452270	2985	2985	2985	2985	0
575	20240319	113500	234452270	2985	2985	2985	2985	0
576	20240319	113400	234452270	2985	2985	2985	2985	0
577	20240319	113300	234452270	2985	2985	2985	2985	40
578	20240319	113200	234332870	2985	2985	2985	2985	27
579	20240319	113100	234252275	2985	2985	2985	2985	250
580	20240319	113000	233506025	2985	2985	2985	2985	0
581	20240319	112900	233506025	2985	2985	2985	2985	5
582	20240319	112800	233491100	2985	2985	2985	2980	626
583	20240319	112700	231625390	2985	2985	2985	2985	1
584	20240319	112600	231622405	2985	2985	2990	2985	934
585	20240319	112500	228832745	2985	2985	2985	2985	0
586	20240319	112400	228832745	2985	2985	2985	2985	636
587	20240319	112300	226934285	2985	2985	2985	2985	20
588	20240319	112200	226874585	2985	2985	2985	2985	110
589	20240319	112100	226546235	2985	2985	2985	2985	1
590	20240319	112000	226543250	2985	2985	2985	2985	0
591	20240319	111900	226543250	2985	2985	2985	2985	0
592	20240319	111800	226543250	2985	2985	2985	2985	163
593	20240319	111700	226056695	2980	2980	2980	2980	0
594	20240319	111600	226056695	2980	2980	2980	2980	0
595	20240319	111500	226056695	2980	2980	2980	2980	0
596	20240319	111400	226056695	2980	2980	2980	2980	98
597	20240319	111300	225764655	2980	2980	2980	2980	0
598	20240319	111200	225764655	2980	2980	2980	2980	5
599	20240319	111100	225749755	2995	2995	2995	2995	34
600	20240319	111000	225647925	2985	2985	2985	2985	1
601	20240319	110900	225644940	2980	2980	2980	2980	1200
602	20240319	110800	222068940	2985	2985	2985	2985	0
603	20240319	110700	222068940	2985	2985	2985	2985	735
604	20240319	110600	219874965	2995	2985	2995	2985	11
605	20240319	110500	219842075	2980	2980	2980	2980	0
606	20240319	110400	219842075	2980	2980	2980	2980	4
607	20240319	110300	219830155	2985	2985	2985	2985	0
608	20240319	110200	219830155	2985	2985	2985	2985	0
609	20240319	110100	219830155	2985	2985	2985	2985	0
610	20240319	110000	219830155	2985	2985	2985	2985	0
611	20240319	105900	219830155	2985	2985	2985	2985	0
612	20240319	105800	219830155	2985	2985	2985	2985	1
613	20240319	105700	219827170	2985	2985	2985	2985	0
614	20240319	105600	219827170	2985	2995	2995	2980	1024
615	20240319	105500	216772070	2985	2985	2985	2985	0
616	20240319	105400	216772070	2985	2985	2985	2985	5
617	20240319	105300	216757145	2980	2985	2985	2980	2914
618	20240319	105200	208058865	2985	2985	2985	2985	0
619	20240319	105100	208058865	2985	2985	2985	2985	1
620	20240319	105000	208055880	2990	2990	2990	2990	3
621	20240319	104900	208046910	3000	3000	3000	3000	0
622	20240319	104800	208046910	3000	3000	3000	3000	1
623	20240319	104700	208043910	2985	2985	2985	2985	325
624	20240319	104600	207073785	2985	2985	2985	2985	0
625	20240319	104500	207073785	2985	2985	2985	2985	0
626	20240319	104400	207073785	2985	2985	2985	2985	6
627	20240319	104300	207055875	3000	2990	3000	2990	2
628	20240319	104200	207049885	2985	2990	2990	2985	2200
629	20240319	104100	200475490	2990	2990	2990	2990	420
630	20240319	104000	199219690	2990	2990	2990	2990	0
631	20240319	103900	199219690	2990	2990	2990	2990	0
632	20240319	103800	199219690	2990	2990	2990	2990	908
633	20240319	103700	196504770	2995	3005	3005	2995	106
634	20240319	103600	196187270	2990	2990	2990	2990	0
635	20240319	103500	196187270	2990	2995	2995	2990	303
636	20240319	103400	195279830	2995	2995	2995	2995	1571
637	20240319	103300	190574685	2995	2995	2995	2995	0
638	20240319	103200	190574685	2995	2995	2995	2995	0
639	20240319	103100	190574685	2995	2995	2995	2995	150
640	20240319	103000	190125435	2995	3005	3005	2995	42
641	20240319	102900	189999495	2995	2995	2995	2995	0
642	20240319	102800	189999495	2995	2995	2995	2995	188
643	20240319	102700	189436435	2995	2995	2995	2995	100
644	20240319	102600	189136935	2995	2995	2995	2995	0
645	20240319	102500	189136935	2995	2995	2995	2995	36
646	20240319	102400	189029115	2995	2995	2995	2995	0
647	20240319	102300	189029115	2995	2995	3015	2995	596
648	20240319	102200	187243835	2995	2995	2995	2995	24
649	20240319	102100	187171955	2995	3000	3000	2995	264
650	20240319	102000	186381265	2995	3000	3000	2995	331
651	20240319	101900	185389740	3015	3015	3015	3015	2
652	20240319	101800	185383710	3000	3000	3000	3000	0
653	20240319	101700	185383710	3000	3000	3000	3000	0
654	20240319	101600	185383710	3000	3000	3000	3000	0
655	20240319	101500	185383710	3000	3000	3000	3000	410
656	20240319	101400	184153710	3000	3000	3000	3000	1
657	20240319	101300	184150710	2995	2995	2995	2995	0
658	20240319	101200	184150710	2995	3000	3000	2995	418
659	20240319	101100	182898280	3000	2995	3000	2995	113
660	20240319	101000	182559830	2995	2995	2995	2995	10
661	20240319	100900	182529880	3000	3000	3000	3000	2
662	20240319	100800	182523880	3000	3000	3000	3000	20
663	20240319	100700	182463880	3000	3000	3000	3000	13
664	20240319	100600	182424880	3000	3000	3000	3000	5
665	20240319	100500	182409880	3000	3000	3000	3000	2
666	20240319	100400	182403880	3000	2995	3000	2995	1922
667	20240319	100300	176647340	3000	3000	3000	3000	0
668	20240319	100200	176647340	3000	3005	3005	3000	189
669	20240319	100100	176080335	3000	3000	3000	3000	0
670	20240319	100000	176080335	3000	3000	3000	3000	5
671	20240319	095900	176065335	3015	3015	3015	3015	0
672	20240319	095800	176065335	3015	3015	3015	3015	2
673	20240319	095700	176059305	3020	3005	3020	3005	100
674	20240319	095600	175758700	3005	3005	3005	3005	203
675	20240319	095500	175148685	3005	3005	3005	3005	4
676	20240319	095400	175136665	3005	3015	3015	3005	11
677	20240319	095300	175103510	3010	3015	3020	3010	42
678	20240319	095200	174977060	3020	3015	3020	3015	4
679	20240319	095100	174964995	3015	3015	3015	3015	10
680	20240319	095000	174934845	3020	3005	3020	3005	5000
681	20240319	094900	159838605	3000	3000	3000	3000	0
682	20240319	094800	159838605	3000	3000	3000	3000	245
683	20240319	094700	159103605	3000	2995	3000	2995	185
684	20240319	094600	158549520	2995	3000	3000	2995	188
685	20240319	094500	157986430	3000	3000	3000	3000	0
686	20240319	094400	157986430	3000	3000	3000	3000	0
687	20240319	094300	157986430	3000	3000	3000	3000	0
688	20240319	094200	157986430	3000	3000	3000	3000	500
689	20240319	094100	156486430	3005	3005	3005	3005	357
690	20240319	094000	155413645	3005	2995	3005	2995	727
691	20240319	093900	153232610	2995	2995	2995	2995	10
692	20240319	093800	153202660	2995	2990	2995	2990	1376
693	20240319	093700	149083620	2990	2990	2990	2990	161
694	20240319	093600	148602230	2990	2985	2990	2985	219
695	20240319	093500	147947510	2985	2990	2990	2985	296
696	20240319	093400	147063920	2985	2985	2985	2985	334
697	20240319	093300	146066930	2985	2990	2990	2985	1002
698	20240319	093200	143075460	2985	2985	2985	2980	2484
699	20240319	093100	135661220	2985	2985	2985	2985	1094
700	20240319	093000	132395630	2985	2985	2985	2985	936
701	20240319	092900	129601670	2985	2985	2985	2985	108
702	20240319	092800	129279290	2985	2990	2990	2985	1438
703	20240319	092700	124986670	2990	2985	2990	2985	142
704	20240319	092600	124562415	2990	2990	2990	2990	1367
705	20240319	092500	120475085	2990	2990	2990	2990	149
706	20240319	092400	120029575	2990	2990	2990	2990	102
707	20240319	092300	119724595	2985	2985	2985	2985	10
708	20240319	092200	119694745	2985	2990	2990	2985	163
709	20240319	092100	119207380	2990	2990	2990	2990	336
710	20240319	092000	118202740	2995	3000	3000	2985	8062
711	20240319	091900	94100020	3000	3000	3005	3000	3188
712	20240319	091800	84535970	3000	3005	3005	3000	51
713	20240319	091700	84382865	3005	3000	3005	2995	1048
714	20240319	091600	81243765	3000	3000	3005	3000	1257
715	20240319	091500	77472760	3000	3005	3005	3000	2107
716	20240319	091400	71150755	3005	3000	3010	3000	1576
717	20240319	091300	66418690	3005	3010	3010	3005	6119
718	20240319	091200	48012485	3010	3010	3010	3010	593
719	20240319	091100	46227555	3010	3010	3010	3010	886
720	20240319	091000	43560695	3015	3010	3015	3010	492
721	20240319	090900	42079630	3015	3015	3015	3015	0
722	20240319	090800	42079630	3015	3015	3015	3010	1053
723	20240319	090700	38909915	3020	3020	3020	3020	24
724	20240319	090600	38837435	3015	3015	3020	3005	3555
725	20240319	090500	28130275	3020	3020	3020	3020	50
726	20240319	090400	27979275	3020	3020	3020	3020	78
727	20240319	090300	27743715	3020	3020	3020	3015	3707
728	20240319	090200	16567060	3030	3030	3040	3015	4365
729	20240319	090100	3382725	3025	3030	3030	3025	39
730	20240319	090000	3264670	3030	3020	3030	3020	1081