KissMeData/039980/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	192300	65505340450	2790	2790	2790	2790	124050
3	20240319	192200	65505340450	2790	2790	2790	2790	0
4	20240319	192100	65505340450	2790	2790	2790	2790	0
5	20240319	192000	65505340450	2790	2790	2790	2790	0
6	20240319	191900	65505340450	2790	2790	2790	2790	0
7	20240319	191800	65505340450	2790	2790	2790	2790	0
8	20240319	191700	65505340450	2790	2790	2790	2790	0
9	20240319	191600	65505340450	2790	2790	2790	2790	0
10	20240319	191500	65505340450	2790	2790	2790	2790	0
11	20240319	191400	65505340450	2790	2790	2790	2790	0
12	20240319	191300	65505340450	2790	2790	2790	2790	0
13	20240319	191200	65505340450	2790	2790	2790	2790	0
14	20240319	191100	65505340450	2790	2790	2790	2790	0
15	20240319	191000	65505340450	2790	2790	2790	2790	0
16	20240319	190900	65505340450	2790	2790	2790	2790	0
17	20240319	190800	65505340450	2790	2790	2790	2790	0
18	20240319	190700	65505340450	2790	2790	2790	2790	0
19	20240319	190600	65505340450	2790	2790	2790	2790	0
20	20240319	190500	65505340450	2790	2790	2790	2790	0
21	20240319	190400	65505340450	2790	2790	2790	2790	0
22	20240319	190300	65505340450	2790	2790	2790	2790	0
23	20240319	190200	65505340450	2790	2790	2790	2790	0
24	20240319	190100	65505340450	2790	2790	2790	2790	0
25	20240319	190000	65505340450	2790	2790	2790	2790	0
26	20240319	185900	65505340450	2790	2790	2790	2790	0
27	20240319	185800	65505340450	2790	2790	2790	2790	0
28	20240319	185700	65505340450	2790	2790	2790	2790	0
29	20240319	185600	65505340450	2790	2790	2790	2790	0
30	20240319	185500	65505340450	2790	2790	2790	2790	0
31	20240319	185400	65505340450	2790	2790	2790	2790	0
32	20240319	185300	65505340450	2790	2790	2790	2790	124050
33	20240319	185200	65505340450	2790	2790	2790	2790	0
34	20240319	185100	65505340450	2790	2790	2790	2790	0
35	20240319	185000	65505340450	2790	2790	2790	2790	0
36	20240319	184900	65505340450	2790	2790	2790	2790	0
37	20240319	184800	65505340450	2790	2790	2790	2790	0
38	20240319	184700	65505340450	2790	2790	2790	2790	0
39	20240319	184600	65505340450	2790	2790	2790	2790	0
40	20240319	184500	65505340450	2790	2790	2790	2790	0
41	20240319	184400	65505340450	2790	2790	2790	2790	0
42	20240319	184300	65505340450	2790	2790	2790	2790	0
43	20240319	184200	65505340450	2790	2790	2790	2790	0
44	20240319	184100	65505340450	2790	2790	2790	2790	0
45	20240319	184000	65505340450	2790	2790	2790	2790	0
46	20240319	183900	65505340450	2790	2790	2790	2790	0
47	20240319	183800	65505340450	2790	2790	2790	2790	0
48	20240319	183700	65505340450	2790	2790	2790	2790	0
49	20240319	183600	65505340450	2790	2790	2790	2790	0
50	20240319	183500	65505340450	2790	2790	2790	2790	0
51	20240319	183400	65505340450	2790	2790	2790	2790	0
52	20240319	183300	65505340450	2790	2790	2790	2790	0
53	20240319	183200	65505340450	2790	2790	2790	2790	0
54	20240319	183100	65505340450	2790	2790	2790	2790	0
55	20240319	183000	65505340450	2790	2790	2790	2790	0
56	20240319	182900	65505340450	2790	2790	2790	2790	0
57	20240319	182800	65505340450	2790	2790	2790	2790	0
58	20240319	182700	65505340450	2790	2790	2790	2790	0
59	20240319	182600	65505340450	2790	2790	2790	2790	0
60	20240319	182500	65505340450	2790	2790	2790	2790	0
61	20240319	182400	65505340450	2790	2790	2790	2790	0
62	20240319	182300	65505340450	2790	2790	2790	2790	124050
63	20240319	182200	65505340450	2790	2790	2790	2790	0
64	20240319	182100	65505340450	2790	2790	2790	2790	0
65	20240319	182000	65505340450	2790	2790	2790	2790	0
66	20240319	181900	65505340450	2790	2790	2790	2790	0
67	20240319	181800	65505340450	2790	2790	2790	2790	0
68	20240319	181700	65505340450	2790	2790	2790	2790	0
69	20240319	181600	65505340450	2790	2790	2790	2790	0
70	20240319	181500	65505340450	2790	2790	2790	2790	0
71	20240319	181400	65505340450	2790	2790	2790	2790	0
72	20240319	181300	65505340450	2790	2790	2790	2790	0
73	20240319	181200	65505340450	2790	2790	2790	2790	0
74	20240319	181100	65505340450	2790	2790	2790	2790	0
75	20240319	181000	65505340450	2790	2790	2790	2790	0
76	20240319	180900	65505340450	2790	2790	2790	2790	0
77	20240319	180800	65505340450	2790	2790	2790	2790	0
78	20240319	180700	65505340450	2790	2790	2790	2790	0
79	20240319	180600	65505340450	2790	2790	2790	2790	0
80	20240319	180500	65505340450	2790	2790	2790	2790	0
81	20240319	180400	65505340450	2790	2790	2790	2790	0
82	20240319	180300	65505340450	2790	2790	2790	2790	0
83	20240319	180200	65505340450	2790	2790	2790	2790	0
84	20240319	180100	65505340450	2790	2790	2790	2790	0
85	20240319	180000	65505340450	2790	2790	2790	2790	0
86	20240319	175900	65505340450	2790	2790	2790	2790	0
87	20240319	175800	65505340450	2790	2790	2790	2790	0
88	20240319	175700	65505340450	2790	2790	2790	2790	0
89	20240319	175600	65505340450	2790	2790	2790	2790	0
90	20240319	175500	65505340450	2790	2790	2790	2790	0
91	20240319	175400	65505340450	2790	2790	2790	2790	0
92	20240319	175300	65505340450	2790	2790	2790	2790	124050
93	20240319	175200	65505340450	2790	2790	2790	2790	0
94	20240319	175100	65505340450	2790	2790	2790	2790	0
95	20240319	175000	65505340450	2790	2790	2790	2790	0
96	20240319	174900	65505340450	2790	2790	2790	2790	0
97	20240319	174800	65505340450	2790	2790	2790	2790	0
98	20240319	174700	65505340450	2790	2790	2790	2790	0
99	20240319	174600	65505340450	2790	2790	2790	2790	0
100	20240319	174500	65505340450	2790	2790	2790	2790	0
101	20240319	174400	65505340450	2790	2790	2790	2790	0
102	20240319	174300	65505340450	2790	2790	2790	2790	0
103	20240319	174200	65505340450	2790	2790	2790	2790	0
104	20240319	174100	65505340450	2790	2790	2790	2790	0
105	20240319	174000	65505340450	2790	2790	2790	2790	0
106	20240319	173900	65505340450	2790	2790	2790	2790	0
107	20240319	173800	65505340450	2790	2790	2790	2790	0
108	20240319	173700	65505340450	2790	2790	2790	2790	0
109	20240319	173600	65505340450	2790	2790	2790	2790	0
110	20240319	173500	65505340450	2790	2790	2790	2790	0
111	20240319	173400	65505340450	2790	2790	2790	2790	0
112	20240319	173300	65505340450	2790	2790	2790	2790	0
113	20240319	173200	65505340450	2790	2790	2790	2790	0
114	20240319	173100	65505340450	2790	2790	2790	2790	0
115	20240319	173000	65505340450	2790	2790	2790	2790	0
116	20240319	172900	65505340450	2790	2790	2790	2790	0
117	20240319	172800	65505340450	2790	2790	2790	2790	0
118	20240319	172700	65505340450	2790	2790	2790	2790	0
119	20240319	172600	65505340450	2790	2790	2790	2790	0
120	20240319	172500	65505340450	2790	2790	2790	2790	0
121	20240319	172400	65505340450	2790	2790	2790	2790	0
122	20240319	172300	65505340450	2790	2790	2790	2790	124050
123	20240319	172200	65505340450	2790	2790	2790	2790	0
124	20240319	172100	65505340450	2790	2790	2790	2790	0
125	20240319	172000	65505340450	2790	2790	2790	2790	0
126	20240319	171900	65505340450	2790	2790	2790	2790	0
127	20240319	171800	65505340450	2790	2790	2790	2790	0
128	20240319	171700	65505340450	2790	2790	2790	2790	0
129	20240319	171600	65505340450	2790	2790	2790	2790	0
130	20240319	171500	65505340450	2790	2790	2790	2790	0
131	20240319	171400	65505340450	2790	2790	2790	2790	0
132	20240319	171300	65505340450	2790	2790	2790	2790	0
133	20240319	171200	65505340450	2790	2790	2790	2790	0
134	20240319	171100	65505340450	2790	2790	2790	2790	0
135	20240319	171000	65505340450	2790	2790	2790	2790	0
136	20240319	170900	65505340450	2790	2790	2790	2790	0
137	20240319	170800	65505340450	2790	2790	2790	2790	0
138	20240319	170700	65505340450	2790	2790	2790	2790	0
139	20240319	170600	65505340450	2790	2790	2790	2790	0
140	20240319	170500	65505340450	2790	2790	2790	2790	0
141	20240319	170400	65505340450	2790	2790	2790	2790	0
142	20240319	170300	65505340450	2790	2790	2790	2790	0
143	20240319	170200	65505340450	2790	2790	2790	2790	0
144	20240319	170100	65505340450	2790	2790	2790	2790	0
145	20240319	170000	65505340450	2790	2790	2790	2790	0
146	20240319	165900	65505340450	2790	2790	2790	2790	0
147	20240319	165800	65505340450	2790	2790	2790	2790	0
148	20240319	165700	65505340450	2790	2790	2790	2790	0
149	20240319	165600	65505340450	2790	2790	2790	2790	0
150	20240319	165500	65505340450	2790	2790	2790	2790	0
151	20240319	165400	65505340450	2790	2790	2790	2790	0
152	20240319	165300	65505340450	2790	2790	2790	2790	124050
153	20240319	165200	65505340450	2790	2790	2790	2790	0
154	20240319	165100	65505340450	2790	2790	2790	2790	0
155	20240319	165000	65505340450	2790	2790	2790	2790	0
156	20240319	164900	65505340450	2790	2790	2790	2790	0
157	20240319	164800	65505340450	2790	2790	2790	2790	0
158	20240319	164700	65505340450	2790	2790	2790	2790	0
159	20240319	164600	65505340450	2790	2790	2790	2790	0
160	20240319	164500	65505340450	2790	2790	2790	2790	0
161	20240319	164400	65505340450	2790	2790	2790	2790	0
162	20240319	164300	65505340450	2790	2790	2790	2790	0
163	20240319	164200	65505340450	2790	2790	2790	2790	0
164	20240319	164100	65505340450	2790	2790	2790	2790	0
165	20240319	164000	65505340450	2790	2790	2790	2790	0
166	20240319	163900	65505340450	2790	2790	2790	2790	0
167	20240319	163800	65505340450	2790	2790	2790	2790	0
168	20240319	163700	65505340450	2790	2790	2790	2790	0
169	20240319	163600	65505340450	2790	2790	2790	2790	0
170	20240319	163500	65505340450	2790	2790	2790	2790	0
171	20240319	163400	65505340450	2790	2790	2790	2790	0
172	20240319	163300	65505340450	2790	2790	2790	2790	0
173	20240319	163200	65505340450	2790	2790	2790	2790	0
174	20240319	163100	65505340450	2790	2790	2790	2790	0
175	20240319	163000	65505340450	2790	2790	2790	2790	0
176	20240319	162900	65505340450	2790	2790	2790	2790	0
177	20240319	162800	65505340450	2790	2790	2790	2790	0
178	20240319	162700	65505340450	2790	2790	2790	2790	0
179	20240319	162600	65505340450	2790	2790	2790	2790	0
180	20240319	162500	65505340450	2790	2790	2790	2790	0
181	20240319	162400	65505340450	2790	2790	2790	2790	0
182	20240319	162300	65505340450	2790	2790	2790	2790	124050
183	20240319	162200	65505340450	2790	2790	2790	2790	0
184	20240319	162100	65505340450	2790	2790	2790	2790	0
185	20240319	162000	65505340450	2790	2790	2790	2790	0
186	20240319	161900	65505340450	2790	2790	2790	2790	0
187	20240319	161800	65505340450	2790	2790	2790	2790	0
188	20240319	161700	65505340450	2790	2790	2790	2790	0
189	20240319	161600	65505340450	2790	2790	2790	2790	0
190	20240319	161500	65505340450	2790	2790	2790	2790	0
191	20240319	161400	65505340450	2790	2790	2790	2790	0
192	20240319	161300	65505340450	2790	2790	2790	2790	0
193	20240319	161200	65505340450	2790	2790	2790	2790	0
194	20240319	161100	65505340450	2790	2790	2790	2790	0
195	20240319	161000	65505340450	2790	2790	2790	2790	0
196	20240319	160900	65505340450	2790	2790	2790	2790	0
197	20240319	160800	65505340450	2790	2790	2790	2790	0
198	20240319	160700	65505340450	2790	2790	2790	2790	0
199	20240319	160600	65505340450	2790	2790	2790	2790	0
200	20240319	160500	65505340450	2790	2790	2790	2790	0
201	20240319	160400	65505340450	2790	2790	2790	2790	0
202	20240319	160300	65505340450	2790	2790	2790	2790	0
203	20240319	160200	65505340450	2790	2790	2790	2790	0
204	20240319	160100	65505340450	2790	2790	2790	2790	0
205	20240319	160000	65505340450	2790	2790	2790	2790	0
206	20240319	155900	65505340450	2790	2790	2790	2790	0
207	20240319	155800	65505340450	2790	2790	2790	2790	0
208	20240319	155700	65505340450	2790	2790	2790	2790	0
209	20240319	155600	65505340450	2790	2790	2790	2790	0
210	20240319	155500	65505340450	2790	2790	2790	2790	0
211	20240319	155400	65505340450	2790	2790	2790	2790	0
212	20240319	155300	65505340450	2790	2790	2790	2790	124050
213	20240319	155200	65505340450	2790	2790	2790	2790	0
214	20240319	155100	65505340450	2790	2790	2790	2790	0
215	20240319	155000	65505340450	2790	2790	2790	2790	0
216	20240319	154900	65505340450	2790	2790	2790	2790	0
217	20240319	154800	65505340450	2790	2790	2790	2790	0
218	20240319	154700	65505340450	2790	2790	2790	2790	0
219	20240319	154600	65505340450	2790	2790	2790	2790	0
220	20240319	154500	65505340450	2790	2790	2790	2790	0
221	20240319	154400	65505340450	2790	2790	2790	2790	0
222	20240319	154300	65505340450	2790	2790	2790	2790	0
223	20240319	154200	65505340450	2790	2790	2790	2790	0
224	20240319	154100	65505340450	2790	2790	2790	2790	0
225	20240319	154000	65505340450	2790	2790	2790	2790	0
226	20240319	153900	65505340450	2790	2790	2790	2790	0
227	20240319	153800	65505340450	2790	2790	2790	2790	0
228	20240319	153700	65505340450	2790	2790	2790	2790	0
229	20240319	153600	65505340450	2790	2790	2790	2790	0
230	20240319	153500	65505340450	2790	2790	2790	2790	0
231	20240319	153400	65505340450	2790	2790	2790	2790	0
232	20240319	153300	65505340450	2790	2790	2790	2790	0
233	20240319	153200	65505340450	2790	2790	2790	2790	0
234	20240319	153100	65505340450	2790	2790	2790	2790	0
235	20240319	153000	65505340450	2790	2790	2790	2790	124050
236	20240319	152900	65159240950	2830	2830	2830	2830	0
237	20240319	152800	65159240950	2830	2830	2830	2830	0
238	20240319	152700	65159240950	2830	2830	2830	2830	0
239	20240319	152600	65159240950	2830	2830	2830	2830	0
240	20240319	152500	65159240950	2830	2830	2830	2830	0
241	20240319	152400	65159240950	2830	2830	2830	2830	0
242	20240319	152300	65159240950	2830	2830	2830	2830	0
243	20240319	152200	65159240950	2830	2830	2830	2830	0
244	20240319	152100	65159240950	2830	2830	2830	2830	0
245	20240319	152000	65159240950	2830	2830	2830	2830	0
246	20240319	151900	65159240950	2830	2830	2835	2830	22418
247	20240319	151800	65095781440	2830	2835	2840	2830	12361
248	20240319	151700	65060762385	2835	2845	2845	2830	10317
249	20240319	151600	65031518740	2845	2845	2850	2835	28069
250	20240319	151500	64951740735	2840	2850	2850	2840	11239
251	20240319	151400	64919765920	2845	2845	2850	2840	36793
252	20240319	151300	64815085210	2845	2840	2855	2840	38712
253	20240319	151200	64704937715	2840	2820	2845	2820	25609
254	20240319	151100	64632409965	2825	2815	2825	2815	8164
255	20240319	151000	64609368350	2820	2815	2825	2805	37515
256	20240319	150900	64503589585	2815	2810	2815	2805	10278
257	20240319	150800	64474692210	2815	2825	2825	2810	3911
258	20240319	150700	64463667335	2825	2785	2825	2780	40446
259	20240319	150600	64350145300	2785	2810	2810	2785	44105
260	20240319	150500	64226741870	2805	2810	2815	2805	18520
261	20240319	150400	64174726265	2815	2815	2820	2810	20934
262	20240319	150300	64115863630	2815	2825	2825	2810	14778
263	20240319	150200	64074218575	2825	2825	2825	2815	19346
264	20240319	150100	64019621585	2825	2815	2825	2810	8863
265	20240319	150000	63994647615	2815	2800	2815	2800	15138
266	20240319	145900	63952115910	2805	2810	2820	2800	17660
267	20240319	145800	63902553310	2810	2815	2825	2805	28195
268	20240319	145700	63823201935	2820	2790	2825	2785	18946
269	20240319	145600	63770056270	2790	2770	2800	2765	72152
270	20240319	145500	63569557440	2765	2780	2780	2765	38157
271	20240319	145400	63463803090	2780	2775	2785	2770	44590
272	20240319	145300	63339994545	2775	2800	2805	2755	96960
273	20240319	145200	63070311220	2800	2825	2825	2800	112785
274	20240319	145100	62753468470	2825	2830	2830	2825	49407
275	20240319	145000	62613882970	2830	2835	2835	2830	26729
276	20240319	144900	62538236015	2835	2840	2840	2830	6445
277	20240319	144800	62519966025	2835	2835	2840	2830	21562
278	20240319	144700	62458862945	2840	2835	2840	2835	6103
279	20240319	144600	62441552435	2840	2840	2840	2830	17586
280	20240319	144500	62391715805	2835	2845	2845	2835	8843
281	20240319	144400	62366624375	2845	2845	2845	2835	16849
282	20240319	144300	62318803910	2845	2835	2845	2835	15723
283	20240319	144200	62274171345	2835	2840	2840	2835	17657
284	20240319	144100	62224030920	2840	2845	2845	2835	11835
285	20240319	144000	62190426565	2835	2835	2845	2830	22932
286	20240319	143900	62125485245	2835	2850	2850	2830	17850
287	20240319	143800	62074809000	2845	2850	2850	2845	8435
288	20240319	143700	62050799310	2850	2845	2860	2840	15856
289	20240319	143600	62005564585	2845	2835	2855	2835	14740
290	20240319	143500	61963640375	2840	2835	2840	2830	26353
291	20240319	143400	61888970700	2835	2835	2850	2830	35319
292	20240319	143300	61788777180	2830	2830	2835	2830	24802
293	20240319	143200	61718567720	2830	2835	2840	2830	50182
294	20240319	143100	61576366465	2835	2835	2835	2835	0
295	20240319	143000	61576366465	2835	2845	2850	2835	27713
296	20240319	142900	61497676405	2845	2840	2845	2835	34490
297	20240319	142800	61399784440	2845	2845	2850	2835	49615
298	20240319	142700	61258986355	2845	2860	2865	2845	84867
299	20240319	142600	61016868395	2860	2860	2870	2860	25621
300	20240319	142500	60943538835	2865	2870	2875	2860	37763
301	20240319	142400	60835399920	2870	2870	2875	2865	8280
302	20240319	142300	60811651295	2870	2865	2870	2865	35019
303	20240319	142200	60711271295	2870	2870	2870	2865	22381
304	20240319	142100	60647051805	2870	2875	2880	2870	11427
305	20240319	142000	60614235800	2875	2875	2880	2870	16831
306	20240319	141900	60565889080	2875	2885	2885	2875	49093
307	20240319	141800	60424578550	2885	2880	2885	2880	13082
308	20240319	141700	60386896270	2880	2885	2885	2880	3391
309	20240319	141600	60377119870	2880	2885	2890	2880	8084
310	20240319	141500	60353802685	2885	2885	2890	2885	3543
311	20240319	141400	60343573170	2885	2890	2890	2885	25729
312	20240319	141300	60269319450	2890	2890	2890	2890	10858
313	20240319	141200	60237939830	2890	2895	2900	2890	3086
314	20240319	141100	60229005885	2900	2900	2900	2895	3424
315	20240319	141000	60219091145	2900	2900	2905	2895	11220
316	20240319	140900	60186536980	2900	2895	2900	2895	6386
317	20240319	140800	60168041220	2895	2895	2895	2890	4969
318	20240319	140700	60153657170	2895	2890	2895	2890	3651
319	20240319	140600	60143092300	2890	2895	2895	2890	2963
320	20240319	140500	60134528235	2890	2890	2895	2885	6819
321	20240319	140400	60114826850	2890	2885	2895	2885	14504
322	20240319	140300	60072951700	2890	2890	2890	2885	9073
323	20240319	140200	60046758720	2890	2895	2895	2890	31195
324	20240319	140100	59956555410	2895	2895	2900	2895	2792
325	20240319	140000	59948469665	2900	2905	2905	2895	34073
326	20240319	135900	59849671470	2905	2905	2905	2900	11858
327	20240319	135800	59815271205	2900	2905	2905	2900	4478
328	20240319	135700	59802281520	2905	2905	2905	2900	17041
329	20240319	135600	59752850960	2900	2910	2910	2900	7707
330	20240319	135500	59730473265	2910	2910	2910	2905	3091
331	20240319	135400	59721488210	2910	2905	2910	2905	1421
332	20240319	135300	59717359785	2905	2910	2910	2905	5236
333	20240319	135200	59702147745	2910	2910	2910	2905	6008
334	20240319	135100	59684673055	2905	2910	2910	2905	2310
335	20240319	135000	59677951460	2910	2905	2910	2905	5408
336	20240319	134900	59662224185	2910	2905	2910	2905	2633
337	20240319	134800	59654574380	2910	2905	2915	2905	7148
338	20240319	134700	59633778315	2910	2910	2910	2905	3845
339	20240319	134600	59622607500	2905	2910	2910	2905	4564
340	20240319	134500	59609348040	2910	2910	2910	2905	7381
341	20240319	134400	59587898415	2910	2910	2910	2905	9536
342	20240319	134300	59560167940	2910	2905	2910	2905	8817
343	20240319	134200	59534530875	2910	2905	2910	2905	7689
344	20240319	134100	59512193565	2905	2910	2910	2905	5826
345	20240319	134000	59495266430	2910	2910	2910	2905	8337
346	20240319	133900	59471031780	2910	2910	2910	2905	3357
347	20240319	133800	59461263370	2905	2910	2915	2905	6198
348	20240319	133700	59443228330	2910	2910	2915	2910	5627
349	20240319	133600	59426850950	2910	2915	2915	2910	3709
350	20240319	133500	59416052005	2915	2910	2915	2910	4822
351	20240319	133400	59402013945	2910	2910	2915	2905	35883
352	20240319	133300	59297692665	2910	2905	2910	2905	6188
353	20240319	133200	59279701600	2910	2910	2910	2905	12714
354	20240319	133100	59242759175	2910	2910	2915	2905	7044
355	20240319	133000	59222261330	2910	2915	2915	2905	9377
356	20240319	132900	59194967745	2915	2915	2920	2915	7272
357	20240319	132800	59173766800	2915	2915	2915	2905	8872
358	20240319	132700	59147965340	2910	2900	2910	2900	8920
359	20240319	132600	59122042035	2900	2910	2915	2900	16942
360	20240319	132500	59072811670	2910	2910	2915	2910	20746
361	20240319	132400	59012440745	2910	2915	2915	2910	19648
362	20240319	132300	58955262315	2915	2915	2920	2915	15303
363	20240319	132200	58910646755	2915	2920	2920	2915	9303
364	20240319	132100	58883524840	2915	2915	2920	2915	5264
365	20240319	132000	58868158375	2920	2915	2920	2915	9990
366	20240319	131900	58838997695	2920	2915	2920	2915	8055
367	20240319	131800	58815495675	2915	2915	2920	2915	9152
368	20240319	131700	58788812960	2920	2920	2925	2920	7798
369	20240319	131600	58766042740	2920	2920	2925	2920	4777
370	20240319	131500	58752093520	2920	2920	2925	2920	7670
371	20240319	131400	58729697105	2920	2925	2925	2920	9096
372	20240319	131300	58703114780	2925	2925	2930	2925	7367
373	20240319	131200	58681560985	2930	2930	2930	2925	1656
374	20240319	131100	58676715070	2930	2935	2940	2930	10165
375	20240319	131000	58646914525	2935	2935	2940	2930	11532
376	20240319	130900	58613063490	2935	2940	2940	2935	3278
377	20240319	130800	58603437595	2940	2930	2940	2930	998
378	20240319	130700	58600504445	2930	2935	2940	2930	13241
379	20240319	130600	58561649535	2935	2930	2935	2925	14850
380	20240319	130500	58518137610	2935	2935	2935	2930	7269
381	20240319	130400	58496807135	2935	2930	2935	2930	2106
382	20240319	130300	58490626280	2935	2940	2940	2930	15808
383	20240319	130200	58444216940	2940	2955	2955	2940	38432
384	20240319	130100	58330887200	2955	2950	2955	2945	29499
385	20240319	130000	58243872100	2945	2925	2950	2920	47895
386	20240319	125900	58103226040	2925	2925	2930	2920	9029
387	20240319	125800	58076812995	2925	2915	2925	2915	10399
388	20240319	125700	58046424150	2915	2915	2915	2910	11383
389	20240319	125600	58013277490	2915	2915	2920	2910	11788
390	20240319	125500	57978918620	2920	2925	2925	2915	16089
391	20240319	125400	57931949860	2925	2925	2930	2920	5911
392	20240319	125300	57914675210	2925	2920	2925	2920	9417
393	20240319	125200	57887143885	2925	2920	2925	2920	6731
394	20240319	125100	57867479580	2920	2920	2925	2920	5446
395	20240319	125000	57851550885	2925	2925	2925	2920	5750
396	20240319	124900	57834740860	2920	2925	2930	2920	6675
397	20240319	124800	57815227275	2930	2930	2930	2925	4225
398	20240319	124700	57802863060	2930	2925	2930	2925	9498
399	20240319	124600	57775062265	2930	2930	2930	2925	2488
400	20240319	124500	57767774305	2930	2920	2930	2920	6719
401	20240319	124400	57748105525	2920	2925	2930	2920	11956
402	20240319	124300	57713169235	2925	2925	2930	2925	6989
403	20240319	124200	57692714845	2925	2925	2930	2920	16494
404	20240319	124100	57644468555	2925	2925	2930	2925	8182
405	20240319	124000	57620536065	2925	2930	2930	2925	4665
406	20240319	123900	57606878725	2930	2935	2935	2925	7317
407	20240319	123800	57585439995	2935	2935	2940	2930	8895
408	20240319	123700	57559327600	2935	2925	2940	2920	14116
409	20240319	123600	57517955540	2925	2920	2925	2915	9342
410	20240319	123500	57490682700	2915	2935	2935	2915	25406
411	20240319	123400	57416352355	2935	2945	2945	2935	23542
412	20240319	123300	57347136465	2945	2950	2955	2940	20359
413	20240319	123200	57287159540	2950	2950	2955	2945	40748
414	20240319	123100	57166964525	2950	2935	2955	2935	40954
415	20240319	123000	57046307270	2945	2960	2970	2920	116697
416	20240319	122900	56701407835	2965	2920	2965	2920	161906
417	20240319	122800	56223929030	2925	2910	2930	2905	38240
418	20240319	122700	56112282175	2905	2905	2910	2900	10561
419	20240319	122600	56081577220	2900	2900	2905	2885	5726
420	20240319	122500	56064979135	2885	2885	2900	2880	14883
421	20240319	122400	56021985880	2885	2880	2890	2875	11217
422	20240319	122300	55989650785	2885	2870	2885	2870	40246
423	20240319	122200	55873902240	2870	2880	2885	2870	58245
424	20240319	122100	55706383265	2880	2895	2900	2880	64643
425	20240319	122000	55519497680	2895	2900	2905	2895	52793
426	20240319	121900	55366414995	2905	2910	2915	2900	24018
427	20240319	121800	55296585255	2915	2920	2920	2910	13359
428	20240319	121700	55257633815	2915	2910	2920	2910	23377
429	20240319	121600	55189511730	2915	2915	2920	2910	14429
430	20240319	121500	55147450975	2910	2900	2915	2900	37819
431	20240319	121400	55037580825	2900	2905	2910	2900	42248
432	20240319	121300	54914955465	2910	2910	2910	2905	10239
433	20240319	121200	54885208695	2905	2915	2915	2905	27084
434	20240319	121100	54806509020	2915	2910	2915	2905	48192
435	20240319	121000	54666277655	2915	2920	2920	2915	36185
436	20240319	120900	54560795095	2915	2920	2925	2915	18122
437	20240319	120800	54507888790	2920	2920	2925	2920	18102
438	20240319	120700	54455028500	2920	2925	2925	2920	5688
439	20240319	120600	54438408030	2925	2925	2930	2925	9436
440	20240319	120500	54410806340	2930	2930	2935	2925	1809
441	20240319	120400	54405505925	2930	2925	2935	2925	10670
442	20240319	120300	54374241650	2930	2925	2930	2925	5941
443	20240319	120200	54356843170	2925	2925	2930	2920	971
444	20240319	120100	54354002365	2920	2930	2930	2920	5699
445	20240319	120000	54337329675	2930	2925	2930	2920	5412
446	20240319	115900	54321495200	2925	2920	2925	2920	6706
447	20240319	115800	54301893000	2920	2925	2925	2915	18703
448	20240319	115700	54247271590	2925	2925	2925	2920	4857
449	20240319	115600	54233087115	2925	2925	2925	2920	12502
450	20240319	115500	54196578975	2920	2925	2925	2920	13108
451	20240319	115400	54158273500	2925	2920	2925	2920	3592
452	20240319	115300	54147776080	2920	2930	2930	2920	10178
453	20240319	115200	54118009495	2925	2925	2930	2925	5612
454	20240319	115100	54101594325	2925	2925	2925	2920	27711
455	20240319	115000	54020621655	2925	2930	2930	2920	26277
456	20240319	114900	53943787020	2930	2930	2930	2925	8491
457	20240319	114800	53918932005	2930	2935	2935	2925	9032
458	20240319	114700	53892503695	2935	2930	2935	2925	9258
459	20240319	114600	53865372385	2930	2935	2935	2930	38999
460	20240319	114500	53751050715	2935	2940	2940	2930	11664
461	20240319	114400	53716820170	2940	2940	2945	2930	11526
462	20240319	114300	53683010975	2940	2940	2945	2935	4383
463	20240319	114200	53670134720	2940	2940	2945	2935	8536
464	20240319	114100	53645036965	2940	2935	2940	2935	3015
465	20240319	114000	53636172870	2935	2940	2945	2935	13687
466	20240319	113900	53595897020	2940	2945	2945	2940	1463
467	20240319	113800	53591595510	2945	2940	2945	2940	2504
468	20240319	113700	53584232850	2940	2945	2945	2940	1391
469	20240319	113600	53580143115	2945	2940	2945	2940	772
470	20240319	113500	53577871935	2940	2940	2945	2940	5865
471	20240319	113400	53560628515	2940	2935	2950	2935	6822
472	20240319	113300	53540551920	2940	2940	2945	2935	2189
473	20240319	113200	53534117930	2940	2935	2945	2935	1003
474	20240319	113100	53531170320	2935	2935	2945	2930	15222
475	20240319	113000	53486504620	2940	2945	2950	2940	11917
476	20240319	112900	53451456600	2940	2940	2945	2940	3662
477	20240319	112800	53440683325	2940	2945	2950	2940	3054
478	20240319	112700	53431689255	2945	2945	2950	2945	7681
479	20240319	112600	53409058050	2945	2940	2950	2940	6995
480	20240319	112500	53388456050	2945	2935	2945	2930	8940
481	20240319	112400	53362188770	2930	2930	2935	2925	24122
482	20240319	112300	53291510395	2930	2940	2940	2930	14157
483	20240319	112200	53250004070	2935	2935	2940	2930	25029
484	20240319	112100	53176555805	2935	2935	2940	2935	4979
485	20240319	112000	53161930870	2935	2945	2955	2935	17605
486	20240319	111900	53110021110	2950	2950	2950	2935	12834
487	20240319	111800	53072271995	2950	2955	2960	2950	23965
488	20240319	111700	53001465165	2955	2955	2960	2950	14996
489	20240319	111600	52957152850	2955	2950	2955	2945	23319
490	20240319	111500	52888355755	2950	2950	2955	2945	15097
491	20240319	111400	52843845105	2955	2945	2955	2945	14373
492	20240319	111300	52801461060	2945	2940	2945	2940	16113
493	20240319	111200	52754028685	2940	2935	2940	2925	16843
494	20240319	111100	52704652195	2935	2940	2940	2925	27078
495	20240319	111000	52625315760	2940	2945	2945	2935	7386
496	20240319	110900	52603593905	2945	2950	2950	2940	4563
497	20240319	110800	52590168525	2950	2955	2955	2945	50560
498	20240319	110700	52441062535	2955	2940	2955	2940	17880
499	20240319	110600	52388320680	2950	2930	2950	2925	32931
500	20240319	110500	52291588355	2930	2935	2935	2925	9178
501	20240319	110400	52264726770	2935	2930	2940	2925	11086
502	20240319	110300	52232224200	2930	2925	2930	2925	7427
503	20240319	110200	52210483570	2920	2925	2930	2920	6116
504	20240319	110100	52192591775	2925	2925	2930	2920	19041
505	20240319	110000	52136921735	2925	2925	2925	2920	14439
506	20240319	105900	52094746460	2920	2925	2935	2920	15577
507	20240319	105800	52049174055	2930	2935	2935	2925	22137
508	20240319	105700	51984394845	2930	2935	2935	2930	14628
509	20240319	105600	51941498440	2935	2940	2945	2935	3588
510	20240319	105500	51930963045	2940	2945	2945	2940	6233
511	20240319	105400	51912635595	2945	2935	2945	2930	2786
512	20240319	105300	51904444690	2935	2950	2950	2930	10558
513	20240319	105200	51873402435	2945	2930	2955	2925	34542
514	20240319	105100	51771914610	2930	2925	2935	2925	23292
515	20240319	105000	51703753080	2925	2925	2930	2920	17425
516	20240319	104900	51652799360	2925	2935	2935	2925	16977
517	20240319	104800	51603097115	2935	2940	2940	2935	15234
518	20240319	104700	51558381730	2930	2935	2940	2930	9485
519	20240319	104600	51530546515	2935	2925	2935	2925	22844
520	20240319	104500	51463695685	2930	2935	2935	2930	23285
521	20240319	104400	51395439020	2935	2935	2935	2930	16187
522	20240319	104300	51347998625	2935	2940	2945	2930	21020
523	20240319	104200	51286348570	2940	2960	2960	2935	19057
524	20240319	104100	51230292305	2960	2955	2965	2940	44380
525	20240319	104000	51099255450	2965	2950	2965	2940	43743
526	20240319	103900	50970100540	2960	2960	2970	2950	65420
527	20240319	103800	50776424710	2955	2930	2960	2930	25447
528	20240319	103700	50701349310	2940	2920	2940	2915	55497
529	20240319	103600	50539200225	2920	2940	2940	2920	51343
530	20240319	103500	50388784400	2935	2950	2950	2935	23594
531	20240319	103400	50319393175	2950	2940	2950	2935	14324
532	20240319	103300	50277222335	2940	2935	2940	2930	24324
533	20240319	103200	50205831595	2935	2945	2945	2930	22246
534	20240319	103100	50140524470	2945	2935	2945	2935	27906
535	20240319	103000	50058563075	2935	2945	2950	2935	33128
536	20240319	102900	49961086425	2945	2960	2965	2945	17454
537	20240319	102800	49909508175	2965	2955	2970	2950	50767
538	20240319	102700	49759449560	2950	2965	2965	2950	29361
539	20240319	102600	49672657150	2960	2970	2970	2960	25301
540	20240319	102500	49597695565	2970	2960	2970	2960	27544
541	20240319	102400	49516011620	2965	2980	2980	2960	37631
542	20240319	102300	49404276620	2975	2985	2990	2975	31798
543	20240319	102200	49309455085	2985	2975	2995	2975	69053
544	20240319	102100	49103021370	2980	2970	2980	2965	30088
545	20240319	102000	49013588130	2965	2970	2975	2960	38538
546	20240319	101900	48899347450	2975	3000	3000	2955	143506
547	20240319	101800	48471999330	3000	3000	3010	2995	158608
548	20240319	101700	47995957190	3000	2980	3005	2980	234160
549	20240319	101600	47294445510	2985	2970	2985	2960	174984
550	20240319	101500	46773648255	2970	2940	2975	2940	152508
551	20240319	101400	46322998330	2945	2925	2945	2920	58143
552	20240319	101300	46152297355	2920	2930	2930	2920	34677
553	20240319	101200	46050850155	2925	2905	2930	2905	29119
554	20240319	101100	45965776630	2910	2905	2915	2905	23774
555	20240319	101000	45896647600	2910	2915	2915	2905	19580
556	20240319	100900	45839654325	2915	2920	2920	2915	5773
557	20240319	100800	45822821445	2920	2905	2920	2900	27623
558	20240319	100700	45742503120	2900	2905	2905	2900	30721
559	20240319	100600	45653335060	2900	2905	2910	2900	46613
560	20240319	100500	45517959580	2905	2905	2915	2905	18080
561	20240319	100400	45465332910	2910	2920	2925	2905	44388
562	20240319	100300	45336016625	2920	2930	2935	2915	72664
563	20240319	100200	45123336485	2930	2920	2930	2915	36247
564	20240319	100100	45017366325	2915	2910	2920	2905	37113
565	20240319	100000	44909264140	2910	2905	2910	2900	44306
566	20240319	095900	44780645540	2900	2895	2905	2890	79000
567	20240319	095800	44551698685	2895	2910	2915	2890	181278
568	20240319	095700	44025821470	2910	2925	2930	2910	78979
569	20240319	095600	43795340760	2925	2930	2935	2925	42438
570	20240319	095500	43671137295	2930	2935	2940	2930	36807
571	20240319	095400	43563228530	2940	2935	2945	2930	32754
572	20240319	095300	43467006210	2935	2955	2960	2935	57520
573	20240319	095200	43297613590	2955	2960	2965	2950	50891
574	20240319	095100	43146965285	2960	2950	2960	2945	44959
575	20240319	095000	43014182665	2945	2945	2950	2940	28253
576	20240319	094900	42931006275	2940	2930	2945	2930	36668
577	20240319	094800	42823333380	2930	2940	2945	2930	35127
578	20240319	094700	42720213720	2945	2935	2950	2930	40373
579	20240319	094600	42601332995	2945	2925	2950	2915	165773
580	20240319	094500	42115980665	2925	2945	2950	2915	233772
581	20240319	094400	41431204755	2950	2955	2955	2945	41216
582	20240319	094300	41309617780	2950	2950	2955	2945	52686
583	20240319	094200	41154173480	2950	2960	2960	2950	71160
584	20240319	094100	40944049835	2955	2960	2970	2950	91730
585	20240319	094000	40672546280	2960	2950	2960	2945	67785
586	20240319	093900	40472279865	2950	2945	2960	2930	142016
587	20240319	093800	40053946180	2950	2980	2985	2925	441043
588	20240319	093700	38750945795	2985	2990	2990	2980	103133
589	20240319	093600	38443233360	2985	3010	3010	2985	91121
590	20240319	093500	38170255415	3010	2990	3010	2985	104993
591	20240319	093400	37856199680	2990	3010	3015	2980	342311
592	20240319	093300	36830825520	3010	3025	3030	3010	75024
593	20240319	093200	36604509540	3020	3055	3065	3020	124731
594	20240319	093100	36224786055	3060	3055	3080	3050	200832
595	20240319	093000	35609925125	3050	3040	3055	3035	89833
596	20240319	092900	35336536070	3035	3030	3040	3030	34560
597	20240319	092800	35231631075	3035	3025	3035	3020	42942
598	20240319	092700	35101581345	3020	3020	3030	3010	56762
599	20240319	092600	34930302460	3020	3040	3045	3015	84885
600	20240319	092500	34672692705	3040	3045	3045	3035	87747
601	20240319	092400	34406019740	3040	3010	3045	3005	61478
602	20240319	092300	34219877815	3005	3005	3015	3000	220579
603	20240319	092200	33556938575	3005	3060	3065	3005	289295
604	20240319	092100	32681082585	3060	3035	3065	3030	141261
605	20240319	092000	32250213945	3035	3035	3045	3020	164336
606	20240319	091900	31752272340	3035	3050	3070	3035	206103
607	20240319	091800	31123061735	3050	3070	3075	3035	343852
608	20240319	091700	30074681745	3070	3105	3115	3060	276959
609	20240319	091600	29220058185	3115	3135	3140	3095	544770
610	20240319	091500	27520725365	3135	3065	3140	3060	750118
611	20240319	091400	25186078080	3065	3060	3065	3035	274197
612	20240319	091300	24350116740	3065	3045	3070	3045	367215
613	20240319	091200	23227304310	3045	3015	3050	3015	277803
614	20240319	091100	22385507120	3020	3005	3020	3000	202569
615	20240319	091000	21776071590	3000	2990	3005	2980	275655
616	20240319	090900	20951178830	2990	3010	3015	2970	582654
617	20240319	090800	19210967300	3010	3015	3020	3000	500702
618	20240319	090700	17704482320	3010	3065	3085	3010	507851
619	20240319	090600	16153224770	3060	3050	3070	3030	366796
620	20240319	090500	15035297315	3050	3085	3090	3035	628728
621	20240319	090400	13111964555	3085	3095	3100	3070	584213
622	20240319	090300	11311159295	3090	3195	3200	3075	1225665
623	20240319	090200	7476363180	3195	3145	3225	3130	2360076
624	20240319	090100	0	2825	2825	2825	2825	0
625	20240319	090000	0	2825	2825	2825	2825	0