KissMeData/081150/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	195200	297015405	2985	2985	2985	2985	435
3	20240321	195100	297015405	2985	2985	2985	2985	0
4	20240321	195000	297015405	2985	2985	2985	2985	0
5	20240321	194900	297015405	2985	2985	2985	2985	0
6	20240321	194800	297015405	2985	2985	2985	2985	0
7	20240321	194700	297015405	2985	2985	2985	2985	0
8	20240321	194600	297015405	2985	2985	2985	2985	0
9	20240321	194500	297015405	2985	2985	2985	2985	0
10	20240321	194400	297015405	2985	2985	2985	2985	0
11	20240321	194300	297015405	2985	2985	2985	2985	0
12	20240321	194200	297015405	2985	2985	2985	2985	0
13	20240321	194100	297015405	2985	2985	2985	2985	0
14	20240321	194000	297015405	2985	2985	2985	2985	0
15	20240321	193900	297015405	2985	2985	2985	2985	0
16	20240321	193800	297015405	2985	2985	2985	2985	0
17	20240321	193700	297015405	2985	2985	2985	2985	0
18	20240321	193600	297015405	2985	2985	2985	2985	0
19	20240321	193500	297015405	2985	2985	2985	2985	0
20	20240321	193400	297015405	2985	2985	2985	2985	0
21	20240321	193300	297015405	2985	2985	2985	2985	0
22	20240321	193200	297015405	2985	2985	2985	2985	0
23	20240321	193100	297015405	2985	2985	2985	2985	0
24	20240321	193000	297015405	2985	2985	2985	2985	0
25	20240321	192900	297015405	2985	2985	2985	2985	0
26	20240321	192800	297015405	2985	2985	2985	2985	0
27	20240321	192700	297015405	2985	2985	2985	2985	0
28	20240321	192600	297015405	2985	2985	2985	2985	0
29	20240321	192500	297015405	2985	2985	2985	2985	0
30	20240321	192400	297015405	2985	2985	2985	2985	0
31	20240321	192300	297015405	2985	2985	2985	2985	0
32	20240321	192200	297015405	2985	2985	2985	2985	435
33	20240321	192100	297015405	2985	2985	2985	2985	0
34	20240321	192000	297015405	2985	2985	2985	2985	0
35	20240321	191900	297015405	2985	2985	2985	2985	0
36	20240321	191800	297015405	2985	2985	2985	2985	0
37	20240321	191700	297015405	2985	2985	2985	2985	0
38	20240321	191600	297015405	2985	2985	2985	2985	0
39	20240321	191500	297015405	2985	2985	2985	2985	0
40	20240321	191400	297015405	2985	2985	2985	2985	0
41	20240321	191300	297015405	2985	2985	2985	2985	0
42	20240321	191200	297015405	2985	2985	2985	2985	0
43	20240321	191100	297015405	2985	2985	2985	2985	0
44	20240321	191000	297015405	2985	2985	2985	2985	0
45	20240321	190900	297015405	2985	2985	2985	2985	0
46	20240321	190800	297015405	2985	2985	2985	2985	0
47	20240321	190700	297015405	2985	2985	2985	2985	0
48	20240321	190600	297015405	2985	2985	2985	2985	0
49	20240321	190500	297015405	2985	2985	2985	2985	0
50	20240321	190400	297015405	2985	2985	2985	2985	0
51	20240321	190300	297015405	2985	2985	2985	2985	0
52	20240321	190200	297015405	2985	2985	2985	2985	0
53	20240321	190100	297015405	2985	2985	2985	2985	0
54	20240321	190000	297015405	2985	2985	2985	2985	0
55	20240321	185900	297015405	2985	2985	2985	2985	0
56	20240321	185800	297015405	2985	2985	2985	2985	0
57	20240321	185700	297015405	2985	2985	2985	2985	0
58	20240321	185600	297015405	2985	2985	2985	2985	0
59	20240321	185500	297015405	2985	2985	2985	2985	0
60	20240321	185400	297015405	2985	2985	2985	2985	0
61	20240321	185300	297015405	2985	2985	2985	2985	0
62	20240321	185200	297015405	2985	2985	2985	2985	435
63	20240321	185100	297015405	2985	2985	2985	2985	0
64	20240321	185000	297015405	2985	2985	2985	2985	0
65	20240321	184900	297015405	2985	2985	2985	2985	0
66	20240321	184800	297015405	2985	2985	2985	2985	0
67	20240321	184700	297015405	2985	2985	2985	2985	0
68	20240321	184600	297015405	2985	2985	2985	2985	0
69	20240321	184500	297015405	2985	2985	2985	2985	0
70	20240321	184400	297015405	2985	2985	2985	2985	0
71	20240321	184300	297015405	2985	2985	2985	2985	0
72	20240321	184200	297015405	2985	2985	2985	2985	0
73	20240321	184100	297015405	2985	2985	2985	2985	0
74	20240321	184000	297015405	2985	2985	2985	2985	0
75	20240321	183900	297015405	2985	2985	2985	2985	0
76	20240321	183800	297015405	2985	2985	2985	2985	0
77	20240321	183700	297015405	2985	2985	2985	2985	0
78	20240321	183600	297015405	2985	2985	2985	2985	0
79	20240321	183500	297015405	2985	2985	2985	2985	0
80	20240321	183400	297015405	2985	2985	2985	2985	0
81	20240321	183300	297015405	2985	2985	2985	2985	0
82	20240321	183200	297015405	2985	2985	2985	2985	0
83	20240321	183100	297015405	2985	2985	2985	2985	0
84	20240321	183000	297015405	2985	2985	2985	2985	0
85	20240321	182900	297015405	2985	2985	2985	2985	0
86	20240321	182800	297015405	2985	2985	2985	2985	0
87	20240321	182700	297015405	2985	2985	2985	2985	0
88	20240321	182600	297015405	2985	2985	2985	2985	0
89	20240321	182500	297015405	2985	2985	2985	2985	0
90	20240321	182400	297015405	2985	2985	2985	2985	0
91	20240321	182300	297015405	2985	2985	2985	2985	0
92	20240321	182200	297015405	2985	2985	2985	2985	435
93	20240321	182100	297015405	2985	2985	2985	2985	0
94	20240321	182000	297015405	2985	2985	2985	2985	0
95	20240321	181900	297015405	2985	2985	2985	2985	0
96	20240321	181800	297015405	2985	2985	2985	2985	0
97	20240321	181700	297015405	2985	2985	2985	2985	0
98	20240321	181600	297015405	2985	2985	2985	2985	0
99	20240321	181500	297015405	2985	2985	2985	2985	0
100	20240321	181400	297015405	2985	2985	2985	2985	0
101	20240321	181300	297015405	2985	2985	2985	2985	0
102	20240321	181200	297015405	2985	2985	2985	2985	0
103	20240321	181100	297015405	2985	2985	2985	2985	0
104	20240321	181000	297015405	2985	2985	2985	2985	0
105	20240321	180900	297015405	2985	2985	2985	2985	0
106	20240321	180800	297015405	2985	2985	2985	2985	0
107	20240321	180700	297015405	2985	2985	2985	2985	0
108	20240321	180600	297015405	2985	2985	2985	2985	0
109	20240321	180500	297015405	2985	2985	2985	2985	0
110	20240321	180400	297015405	2985	2985	2985	2985	0
111	20240321	180300	297015405	2985	2985	2985	2985	0
112	20240321	180200	297015405	2985	2985	2985	2985	0
113	20240321	180100	297015405	2985	2985	2985	2985	0
114	20240321	180000	297015405	2985	2985	2985	2985	0
115	20240321	175900	297015405	2985	2985	2985	2985	0
116	20240321	175800	297015405	2985	2985	2985	2985	0
117	20240321	175700	297015405	2985	2985	2985	2985	0
118	20240321	175600	297015405	2985	2985	2985	2985	0
119	20240321	175500	297015405	2985	2985	2985	2985	0
120	20240321	175400	297015405	2985	2985	2985	2985	0
121	20240321	175300	297015405	2985	2985	2985	2985	0
122	20240321	175200	297015405	2985	2985	2985	2985	435
123	20240321	175100	297015405	2985	2985	2985	2985	0
124	20240321	175000	297015405	2985	2985	2985	2985	0
125	20240321	174900	297015405	2985	2985	2985	2985	0
126	20240321	174800	297015405	2985	2985	2985	2985	0
127	20240321	174700	297015405	2985	2985	2985	2985	0
128	20240321	174600	297015405	2985	2985	2985	2985	0
129	20240321	174500	297015405	2985	2985	2985	2985	0
130	20240321	174400	297015405	2985	2985	2985	2985	0
131	20240321	174300	297015405	2985	2985	2985	2985	0
132	20240321	174200	297015405	2985	2985	2985	2985	0
133	20240321	174100	297015405	2985	2985	2985	2985	0
134	20240321	174000	297015405	2985	2985	2985	2985	0
135	20240321	173900	297015405	2985	2985	2985	2985	0
136	20240321	173800	297015405	2985	2985	2985	2985	0
137	20240321	173700	297015405	2985	2985	2985	2985	0
138	20240321	173600	297015405	2985	2985	2985	2985	0
139	20240321	173500	297015405	2985	2985	2985	2985	0
140	20240321	173400	297015405	2985	2985	2985	2985	0
141	20240321	173300	297015405	2985	2985	2985	2985	0
142	20240321	173200	297015405	2985	2985	2985	2985	0
143	20240321	173100	297015405	2985	2985	2985	2985	0
144	20240321	173000	297015405	2985	2985	2985	2985	0
145	20240321	172900	297015405	2985	2985	2985	2985	0
146	20240321	172800	297015405	2985	2985	2985	2985	0
147	20240321	172700	297015405	2985	2985	2985	2985	0
148	20240321	172600	297015405	2985	2985	2985	2985	0
149	20240321	172500	297015405	2985	2985	2985	2985	0
150	20240321	172400	297015405	2985	2985	2985	2985	0
151	20240321	172300	297015405	2985	2985	2985	2985	0
152	20240321	172200	297015405	2985	2985	2985	2985	435
153	20240321	172100	297015405	2985	2985	2985	2985	0
154	20240321	172000	297015405	2985	2985	2985	2985	0
155	20240321	171900	297015405	2985	2985	2985	2985	0
156	20240321	171800	297015405	2985	2985	2985	2985	0
157	20240321	171700	297015405	2985	2985	2985	2985	0
158	20240321	171600	297015405	2985	2985	2985	2985	0
159	20240321	171500	297015405	2985	2985	2985	2985	0
160	20240321	171400	297015405	2985	2985	2985	2985	0
161	20240321	171300	297015405	2985	2985	2985	2985	0
162	20240321	171200	297015405	2985	2985	2985	2985	0
163	20240321	171100	297015405	2985	2985	2985	2985	0
164	20240321	171000	297015405	2985	2985	2985	2985	0
165	20240321	170900	297015405	2985	2985	2985	2985	0
166	20240321	170800	297015405	2985	2985	2985	2985	0
167	20240321	170700	297015405	2985	2985	2985	2985	0
168	20240321	170600	297015405	2985	2985	2985	2985	0
169	20240321	170500	297015405	2985	2985	2985	2985	0
170	20240321	170400	297015405	2985	2985	2985	2985	0
171	20240321	170300	297015405	2985	2985	2985	2985	0
172	20240321	170200	297015405	2985	2985	2985	2985	0
173	20240321	170100	297015405	2985	2985	2985	2985	0
174	20240321	170000	297015405	2985	2985	2985	2985	0
175	20240321	165900	297015405	2985	2985	2985	2985	0
176	20240321	165800	297015405	2985	2985	2985	2985	0
177	20240321	165700	297015405	2985	2985	2985	2985	0
178	20240321	165600	297015405	2985	2985	2985	2985	0
179	20240321	165500	297015405	2985	2985	2985	2985	0
180	20240321	165400	297015405	2985	2985	2985	2985	0
181	20240321	165300	297015405	2985	2985	2985	2985	0
182	20240321	165200	297015405	2985	2985	2985	2985	435
183	20240321	165100	297015405	2985	2985	2985	2985	0
184	20240321	165000	297015405	2985	2985	2985	2985	0
185	20240321	164900	297015405	2985	2985	2985	2985	0
186	20240321	164800	297015405	2985	2985	2985	2985	0
187	20240321	164700	297015405	2985	2985	2985	2985	0
188	20240321	164600	297015405	2985	2985	2985	2985	0
189	20240321	164500	297015405	2985	2985	2985	2985	0
190	20240321	164400	297015405	2985	2985	2985	2985	0
191	20240321	164300	297015405	2985	2985	2985	2985	0
192	20240321	164200	297015405	2985	2985	2985	2985	0
193	20240321	164100	297015405	2985	2985	2985	2985	0
194	20240321	164000	297015405	2985	2985	2985	2985	0
195	20240321	163900	297015405	2985	2985	2985	2985	0
196	20240321	163800	297015405	2985	2985	2985	2985	0
197	20240321	163700	297015405	2985	2985	2985	2985	0
198	20240321	163600	297015405	2985	2985	2985	2985	0
199	20240321	163500	297015405	2985	2985	2985	2985	0
200	20240321	163400	297015405	2985	2985	2985	2985	0
201	20240321	163300	297015405	2985	2985	2985	2985	0
202	20240321	163200	297015405	2985	2985	2985	2985	0
203	20240321	163100	297015405	2985	2985	2985	2985	0
204	20240321	163000	297015405	2985	2985	2985	2985	0
205	20240321	162900	297015405	2985	2985	2985	2985	0
206	20240321	162800	297015405	2985	2985	2985	2985	0
207	20240321	162700	297015405	2985	2985	2985	2985	0
208	20240321	162600	297015405	2985	2985	2985	2985	0
209	20240321	162500	297015405	2985	2985	2985	2985	0
210	20240321	162400	297015405	2985	2985	2985	2985	0
211	20240321	162300	297015405	2985	2985	2985	2985	0
212	20240321	162200	297015405	2985	2985	2985	2985	435
213	20240321	162100	297015405	2985	2985	2985	2985	0
214	20240321	162000	297015405	2985	2985	2985	2985	0
215	20240321	161900	297015405	2985	2985	2985	2985	0
216	20240321	161800	297015405	2985	2985	2985	2985	0
217	20240321	161700	297015405	2985	2985	2985	2985	0
218	20240321	161600	297015405	2985	2985	2985	2985	0
219	20240321	161500	297015405	2985	2985	2985	2985	0
220	20240321	161400	297015405	2985	2985	2985	2985	0
221	20240321	161300	297015405	2985	2985	2985	2985	0
222	20240321	161200	297015405	2985	2985	2985	2985	0
223	20240321	161100	297015405	2985	2985	2985	2985	0
224	20240321	161000	297015405	2985	2985	2985	2985	0
225	20240321	160900	297015405	2985	2985	2985	2985	0
226	20240321	160800	297015405	2985	2985	2985	2985	0
227	20240321	160700	297015405	2985	2985	2985	2985	0
228	20240321	160600	297015405	2985	2985	2985	2985	0
229	20240321	160500	297015405	2985	2985	2985	2985	0
230	20240321	160400	297015405	2985	2985	2985	2985	0
231	20240321	160300	297015405	2985	2985	2985	2985	0
232	20240321	160200	297015405	2985	2985	2985	2985	0
233	20240321	160100	297015405	2985	2985	2985	2985	0
234	20240321	160000	297015405	2985	2985	2985	2985	0
235	20240321	155900	297015405	2985	2985	2985	2985	0
236	20240321	155800	297015405	2985	2985	2985	2985	0
237	20240321	155700	297015405	2985	2985	2985	2985	0
238	20240321	155600	297015405	2985	2985	2985	2985	0
239	20240321	155500	297015405	2985	2985	2985	2985	0
240	20240321	155400	297015405	2985	2985	2985	2985	0
241	20240321	155300	297015405	2985	2985	2985	2985	0
242	20240321	155200	297015405	2985	2985	2985	2985	435
243	20240321	155100	297015405	2985	2985	2985	2985	0
244	20240321	155000	297015405	2985	2985	2985	2985	0
245	20240321	154900	297015405	2985	2985	2985	2985	0
246	20240321	154800	297015405	2985	2985	2985	2985	0
247	20240321	154700	297015405	2985	2985	2985	2985	0
248	20240321	154600	297015405	2985	2985	2985	2985	0
249	20240321	154500	297015405	2985	2985	2985	2985	0
250	20240321	154400	297015405	2985	2985	2985	2985	0
251	20240321	154300	297015405	2985	2985	2985	2985	0
252	20240321	154200	297015405	2985	2985	2985	2985	0
253	20240321	154100	297015405	2985	2985	2985	2985	0
254	20240321	154000	297015405	2985	2985	2985	2985	0
255	20240321	153900	297015405	2985	2985	2985	2985	0
256	20240321	153800	297015405	2985	2985	2985	2985	0
257	20240321	153700	297015405	2985	2985	2985	2985	0
258	20240321	153600	297015405	2985	2985	2985	2985	0
259	20240321	153500	297015405	2985	2985	2985	2985	0
260	20240321	153400	297015405	2985	2985	2985	2985	0
261	20240321	153300	297015405	2985	2985	2985	2985	0
262	20240321	153200	297015405	2985	2985	2985	2985	0
263	20240321	153100	297015405	2985	2985	2985	2985	0
264	20240321	153000	297015405	2985	2985	2985	2985	435
265	20240321	152900	295716930	2975	2975	2975	2975	0
266	20240321	152800	295716930	2975	2975	2975	2975	0
267	20240321	152700	295716930	2975	2975	2975	2975	0
268	20240321	152600	295716930	2975	2975	2975	2975	0
269	20240321	152500	295716930	2975	2975	2975	2975	0
270	20240321	152400	295716930	2975	2975	2975	2975	0
271	20240321	152300	295716930	2975	2975	2975	2975	0
272	20240321	152200	295716930	2975	2975	2975	2975	0
273	20240321	152100	295716930	2975	2975	2975	2975	0
274	20240321	152000	295716930	2975	2975	2975	2975	0
275	20240321	151900	295716930	2975	2975	2975	2975	0
276	20240321	151800	295716930	2975	2975	2975	2975	3
277	20240321	151700	295708005	2980	2980	2980	2980	726
278	20240321	151600	293544525	2980	2980	2980	2980	100
279	20240321	151500	293246525	2975	2975	2975	2975	107
280	20240321	151400	292928200	2980	2980	2980	2980	0
281	20240321	151300	292928200	2980	2980	2980	2980	0
282	20240321	151200	292928200	2980	2985	2985	2980	206
283	20240321	151100	292314265	2985	2985	2985	2985	30
284	20240321	151000	292224715	2980	2980	2980	2980	2
285	20240321	150900	292218755	2980	2980	2980	2980	205
286	20240321	150800	291607855	2980	2985	2985	2980	796
287	20240321	150700	289235770	2980	2980	2980	2980	5
288	20240321	150600	289220870	2980	2980	2980	2980	100
289	20240321	150500	288922870	2985	2985	2985	2985	70
290	20240321	150400	288713920	2985	2985	2985	2985	0
291	20240321	150300	288713920	2985	2985	2985	2985	0
292	20240321	150200	288713920	2985	2985	2985	2985	406
293	20240321	150100	287502010	2985	2985	2985	2985	0
294	20240321	150000	287502010	2985	2985	2985	2985	0
295	20240321	145900	287502010	2985	2975	2985	2975	593
296	20240321	145800	285737825	2980	2980	2980	2980	0
297	20240321	145700	285737825	2980	2980	2980	2980	0
298	20240321	145600	285737825	2980	2980	2980	2980	0
299	20240321	145500	285737825	2980	2980	2980	2980	0
300	20240321	145400	285737825	2980	2975	2980	2975	283
301	20240321	145300	284894515	2980	2980	2980	2980	10
302	20240321	145200	284864715	2980	2980	2980	2980	395
303	20240321	145100	283687615	2980	2980	2980	2980	0
304	20240321	145000	283687615	2980	2980	2980	2980	0
305	20240321	144900	283687615	2980	2980	2980	2980	2
306	20240321	144800	283681655	2980	2980	2980	2980	0
307	20240321	144700	283681655	2980	2980	2980	2980	0
308	20240321	144600	283681655	2980	2980	2980	2980	10
309	20240321	144500	283651855	2980	2980	2980	2980	0
310	20240321	144400	283651855	2980	2980	2980	2980	1
311	20240321	144300	283648875	2980	2980	2980	2980	0
312	20240321	144200	283648875	2980	2980	2980	2980	0
313	20240321	144100	283648875	2980	2980	2980	2980	0
314	20240321	144000	283648875	2980	2980	2980	2980	172
315	20240321	143900	283136315	2980	2980	2980	2980	0
316	20240321	143800	283136315	2980	2980	2980	2980	0
317	20240321	143700	283136315	2980	2980	2980	2980	0
318	20240321	143600	283136315	2980	2980	2980	2980	1400
319	20240321	143500	278964315	2980	2980	2980	2980	28
320	20240321	143400	278880875	2975	2975	2975	2975	156
321	20240321	143300	278416775	2985	2985	2985	2985	100
322	20240321	143200	278118275	2985	2975	2985	2975	7071
323	20240321	143100	257051610	2975	2975	2975	2975	0
324	20240321	143000	257051610	2975	2975	2975	2975	0
325	20240321	142900	257051610	2975	2975	2975	2975	0
326	20240321	142800	257051610	2975	2975	2975	2975	0
327	20240321	142700	257051610	2975	2975	2975	2975	0
328	20240321	142600	257051610	2975	2975	2975	2975	7
329	20240321	142500	257030785	2975	2975	2975	2975	0
330	20240321	142400	257030785	2975	2975	2975	2975	0
331	20240321	142300	257030785	2975	2975	2975	2975	1006
332	20240321	142200	254037935	2975	2975	2975	2975	0
333	20240321	142100	254037935	2975	2975	2975	2975	81
334	20240321	142000	253796960	2980	2980	2980	2980	0
335	20240321	141900	253796960	2980	2980	2980	2980	0
336	20240321	141800	253796960	2980	2980	2980	2980	0
337	20240321	141700	253796960	2980	2980	2980	2980	0
338	20240321	141600	253796960	2980	2980	2980	2980	14
339	20240321	141500	253755240	2975	2975	2975	2975	201
340	20240321	141400	253157265	2975	2975	2975	2975	14
341	20240321	141300	253115615	2975	2975	2975	2975	0
342	20240321	141200	253115615	2975	2975	2975	2975	10
343	20240321	141100	253085865	2975	2975	2975	2975	0
344	20240321	141000	253085865	2975	2975	2975	2975	0
345	20240321	140900	253085865	2975	2975	2975	2975	0
346	20240321	140800	253085865	2975	2975	2975	2975	0
347	20240321	140700	253085865	2975	2975	2975	2975	336
348	20240321	140600	252086265	2975	2975	2975	2975	0
349	20240321	140500	252086265	2975	2975	2975	2975	1
350	20240321	140400	252083290	2980	2980	2980	2980	133
351	20240321	140300	251686950	2980	2980	2980	2980	37
352	20240321	140200	251576690	2980	2980	2980	2980	1
353	20240321	140100	251573710	2980	2985	2985	2980	1027
354	20240321	140000	248513115	2985	2985	2985	2985	0
355	20240321	135900	248513115	2985	2985	2985	2985	331
356	20240321	135800	247525080	2980	2980	2980	2980	0
357	20240321	135700	247525080	2980	2980	2980	2980	1
358	20240321	135600	247522100	2980	2980	2980	2980	0
359	20240321	135500	247522100	2980	2980	2980	2980	0
360	20240321	135400	247522100	2980	2980	2980	2980	0
361	20240321	135300	247522100	2980	2980	2980	2980	0
362	20240321	135200	247522100	2980	2980	2980	2980	546
363	20240321	135100	245895020	2980	2980	2980	2980	0
364	20240321	135000	245895020	2980	2980	2980	2980	4
365	20240321	134900	245883100	2980	2980	2980	2980	0
366	20240321	134800	245883100	2980	2980	2980	2980	0
367	20240321	134700	245883100	2980	2980	2980	2980	0
368	20240321	134600	245883100	2980	2980	2980	2980	71
369	20240321	134500	245671520	2975	2975	2975	2975	150
370	20240321	134400	245225270	2970	2970	2970	2970	0
371	20240321	134300	245225270	2970	2970	2970	2970	1850
372	20240321	134200	239730770	2975	2975	2975	2975	1000
373	20240321	134100	236755770	2975	2975	2975	2975	3000
374	20240321	134000	227830770	2975	2975	2975	2975	1
375	20240321	133900	227827795	2980	2980	2980	2980	0
376	20240321	133800	227827795	2980	2980	2980	2980	0
377	20240321	133700	227827795	2980	2980	2980	2980	0
378	20240321	133600	227827795	2980	2980	2980	2980	0
379	20240321	133500	227827795	2980	2980	2980	2980	0
380	20240321	133400	227827795	2980	2980	2980	2980	10
381	20240321	133300	227797995	2985	2980	2985	2980	70
382	20240321	133200	227589355	2980	2980	2980	2980	300
383	20240321	133100	226695355	2980	2980	2980	2980	400
384	20240321	133000	225503355	2980	2980	2980	2980	0
385	20240321	132900	225503355	2980	2980	2980	2980	27
386	20240321	132800	225422895	2980	2980	2980	2980	400
387	20240321	132700	224230895	2975	2980	2980	2975	2002
388	20240321	132600	218274935	2980	2980	2980	2980	10
389	20240321	132500	218245135	2980	2980	2980	2980	0
390	20240321	132400	218245135	2980	2975	2980	2975	2
391	20240321	132300	218239180	2980	2980	2980	2980	0
392	20240321	132200	218239180	2980	2980	2980	2980	262
393	20240321	132100	217458420	2985	2985	2985	2985	0
394	20240321	132000	217458420	2985	2985	2985	2985	235
395	20240321	131900	216756945	2975	2975	2975	2975	0
396	20240321	131800	216756945	2975	2975	2975	2975	0
397	20240321	131700	216756945	2975	2980	2980	2975	200
398	20240321	131600	216161805	2980	2980	2980	2980	3
399	20240321	131500	216152865	2980	2980	2980	2980	0
400	20240321	131400	216152865	2980	2980	2980	2980	0
401	20240321	131300	216152865	2980	2980	2980	2980	0
402	20240321	131200	216152865	2980	2980	2980	2975	402
403	20240321	131100	214955905	2975	2975	2975	2975	0
404	20240321	131000	214955905	2975	2975	2975	2975	0
405	20240321	130900	214955905	2975	2975	2975	2975	1
406	20240321	130800	214952930	2980	2980	2980	2980	1
407	20240321	130700	214949950	2985	2985	2985	2985	1
408	20240321	130600	214946965	2970	2970	2970	2970	0
409	20240321	130500	214946965	2970	2970	2970	2970	0
410	20240321	130400	214946965	2970	2970	2970	2970	0
411	20240321	130300	214946965	2970	2970	2970	2970	0
412	20240321	130200	214946965	2970	2975	2975	2970	18
413	20240321	130100	214893500	2970	2970	2970	2970	0
414	20240321	130000	214893500	2970	2970	2970	2970	0
415	20240321	125900	214893500	2970	2970	2970	2970	69
416	20240321	125800	214688570	2980	2980	2980	2980	99
417	20240321	125700	214393550	2980	2980	2980	2980	1
418	20240321	125600	214390570	2980	2980	2980	2980	0
419	20240321	125500	214390570	2980	2980	2980	2980	3
420	20240321	125400	214381630	2985	2985	2985	2985	0
421	20240321	125300	214381630	2985	2985	2985	2985	0
422	20240321	125200	214381630	2985	2985	2985	2985	500
423	20240321	125100	212889130	2985	2985	2985	2985	0
424	20240321	125000	212889130	2985	2985	2985	2985	0
425	20240321	124900	212889130	2985	2985	2985	2985	0
426	20240321	124800	212889130	2985	2985	2985	2985	0
427	20240321	124700	212889130	2985	2985	2985	2985	40
428	20240321	124600	212769730	2985	2985	2985	2985	4
429	20240321	124500	212757790	2970	2970	2970	2970	0
430	20240321	124400	212757790	2970	2970	2970	2970	0
431	20240321	124300	212757790	2970	2975	2975	2970	150
432	20240321	124200	212312220	2975	2975	2975	2975	0
433	20240321	124100	212312220	2975	2975	2975	2975	0
434	20240321	124000	212312220	2975	2975	2975	2975	0
435	20240321	123900	212312220	2975	2975	2975	2975	0
436	20240321	123800	212312220	2975	2975	2975	2975	238
437	20240321	123700	211604170	2975	2975	2975	2975	0
438	20240321	123600	211604170	2975	2975	2975	2975	0
439	20240321	123500	211604170	2975	2975	2975	2975	0
440	20240321	123400	211604170	2975	2975	2975	2975	0
441	20240321	123300	211604170	2975	2975	2975	2975	163
442	20240321	123200	211119245	2975	2975	2975	2975	1100
443	20240321	123100	207846745	2975	2975	2975	2975	0
444	20240321	123000	207846745	2975	2980	2980	2975	3595
445	20240321	122900	197134145	2970	2970	2970	2970	0
446	20240321	122800	197134145	2970	2970	2970	2970	0
447	20240321	122700	197134145	2970	2975	2975	2970	400
448	20240321	122600	195946095	2970	2970	2970	2970	0
449	20240321	122500	195946095	2970	2970	2970	2970	0
450	20240321	122400	195946095	2970	2970	2970	2970	0
451	20240321	122300	195946095	2970	2970	2970	2970	0
452	20240321	122200	195946095	2970	2970	2970	2970	0
453	20240321	122100	195946095	2970	2970	2970	2970	0
454	20240321	122000	195946095	2970	2970	2970	2970	0
455	20240321	121900	195946095	2970	2970	2970	2970	740
456	20240321	121800	193748295	2970	2970	2970	2970	1146
457	20240321	121700	190344675	2975	2975	2975	2975	220
458	20240321	121600	189690175	2980	2980	2980	2980	0
459	20240321	121500	189690175	2980	2980	2980	2980	0
460	20240321	121400	189690175	2980	2980	2980	2980	0
461	20240321	121300	189690175	2980	2980	2980	2980	0
462	20240321	121200	189690175	2980	2980	2980	2980	0
463	20240321	121100	189690175	2980	2980	2980	2980	0
464	20240321	121000	189690175	2980	2980	2980	2980	0
465	20240321	120900	189690175	2980	2980	2980	2980	0
466	20240321	120800	189690175	2980	2980	2980	2980	7
467	20240321	120700	189669315	2975	2975	2975	2975	0
468	20240321	120600	189669315	2975	2975	2975	2975	0
469	20240321	120500	189669315	2975	2975	2975	2975	0
470	20240321	120400	189669315	2975	2975	2975	2975	0
471	20240321	120300	189669315	2975	2975	2975	2975	900
472	20240321	120200	186991815	2975	2975	2975	2975	0
473	20240321	120100	186991815	2975	2975	2975	2975	300
474	20240321	120000	186099315	2975	2975	2975	2975	0
475	20240321	115900	186099315	2975	2975	2975	2975	200
476	20240321	115800	185504315	2975	2975	2975	2975	20
477	20240321	115700	185444815	2975	2975	2975	2975	0
478	20240321	115600	185444815	2975	2975	2975	2975	80
479	20240321	115500	185206815	2975	2975	2975	2975	0
480	20240321	115400	185206815	2975	2975	2975	2975	0
481	20240321	115300	185206815	2975	2975	2975	2975	0
482	20240321	115200	185206815	2975	2975	2975	2975	0
483	20240321	115100	185206815	2975	2975	2975	2975	404
484	20240321	115000	184004915	2980	2980	2980	2980	0
485	20240321	114900	184004915	2980	2970	2980	2970	51
486	20240321	114800	183852945	2970	2975	2975	2970	1639
487	20240321	114700	178976945	2980	2980	2980	2980	10
488	20240321	114600	178947145	2980	2980	2980	2980	20
489	20240321	114500	178887545	2980	2980	2980	2980	0
490	20240321	114400	178887545	2980	2980	2980	2980	30
491	20240321	114300	178798145	2980	2980	2980	2980	0
492	20240321	114200	178798145	2980	2980	2980	2980	0
493	20240321	114100	178798145	2980	2980	2980	2980	34
494	20240321	114000	178696825	2970	2970	2970	2970	0
495	20240321	113900	178696825	2970	2970	2970	2970	0
496	20240321	113800	178696825	2970	2970	2970	2970	0
497	20240321	113700	178696825	2970	2970	2970	2970	1010
498	20240321	113600	175697125	2970	2975	2975	2970	1000
499	20240321	113500	172727105	2980	2980	2980	2980	0
500	20240321	113400	172727105	2980	2980	2980	2980	10
501	20240321	113300	172697305	2980	2980	2980	2980	0
502	20240321	113200	172697305	2980	2980	2980	2980	0
503	20240321	113100	172697305	2980	2980	2980	2980	0
504	20240321	113000	172697305	2980	2980	2980	2980	0
505	20240321	112900	172697305	2980	2980	2980	2980	0
506	20240321	112800	172697305	2980	2980	2980	2980	0
507	20240321	112700	172697305	2980	2980	2980	2980	0
508	20240321	112600	172697305	2980	2980	2980	2980	0
509	20240321	112500	172697305	2980	2980	2980	2980	0
510	20240321	112400	172697305	2980	2980	2980	2980	0
511	20240321	112300	172697305	2980	2980	2980	2980	2
512	20240321	112200	172691345	2980	2980	2980	2980	0
513	20240321	112100	172691345	2980	2980	2980	2980	0
514	20240321	112000	172691345	2980	2980	2980	2980	0
515	20240321	111900	172691345	2980	2980	2980	2980	0
516	20240321	111800	172691345	2980	2980	2980	2980	0
517	20240321	111700	172691345	2980	2980	2980	2980	50
518	20240321	111600	172542345	2980	2980	2980	2980	0
519	20240321	111500	172542345	2980	2980	2980	2980	0
520	20240321	111400	172542345	2980	2980	2980	2980	0
521	20240321	111300	172542345	2980	2980	2980	2980	0
522	20240321	111200	172542345	2980	2980	2980	2980	1
523	20240321	111100	172539365	2980	2980	2980	2980	0
524	20240321	111000	172539365	2980	2980	2980	2980	0
525	20240321	110900	172539365	2980	2980	2980	2980	9
526	20240321	110800	172512545	2980	2980	2980	2980	1
527	20240321	110700	172509565	2970	2970	2970	2970	0
528	20240321	110600	172509565	2970	2970	2970	2970	0
529	20240321	110500	172509565	2970	2970	2970	2970	0
530	20240321	110400	172509565	2970	2970	2970	2970	0
531	20240321	110300	172509565	2970	2975	2975	2970	3100
532	20240321	110200	163302510	2970	2970	2970	2970	0
533	20240321	110100	163302510	2970	2970	2970	2970	0
534	20240321	110000	163302510	2970	2975	2975	2970	40
535	20240321	105900	163183700	2970	2970	2970	2970	0
536	20240321	105800	163183700	2970	2970	2970	2970	0
537	20240321	105700	163183700	2970	2970	2970	2970	0
538	20240321	105600	163183700	2970	2970	2970	2970	0
539	20240321	105500	163183700	2970	2970	2970	2970	0
540	20240321	105400	163183700	2970	2970	2970	2970	22
541	20240321	105300	163118360	2970	2970	2970	2970	260
542	20240321	105200	162346160	2970	2975	2975	2970	262
543	20240321	105100	161567865	2980	2980	2980	2980	23
544	20240321	105000	161499325	2980	2980	2980	2980	0
545	20240321	104900	161499325	2980	2980	2980	2980	323
546	20240321	104800	160536785	2980	2980	2980	2980	0
547	20240321	104700	160536785	2980	2980	2980	2980	0
548	20240321	104600	160536785	2980	2980	2980	2980	0
549	20240321	104500	160536785	2980	2980	2980	2980	0
550	20240321	104400	160536785	2980	2980	2980	2980	0
551	20240321	104300	160536785	2980	2980	2980	2980	0
552	20240321	104200	160536785	2980	2980	2980	2980	0
553	20240321	104100	160536785	2980	2980	2980	2980	0
554	20240321	104000	160536785	2980	2980	2980	2980	0
555	20240321	103900	160536785	2980	2980	2980	2980	5
556	20240321	103800	160521885	2980	2980	2980	2980	72
557	20240321	103700	160307325	2980	2980	2980	2980	6
558	20240321	103600	160289445	2980	2980	2980	2980	0
559	20240321	103500	160289445	2980	2980	2980	2980	54
560	20240321	103400	160128525	2975	2975	2975	2975	186
561	20240321	103300	159575175	2975	2975	2975	2975	1
562	20240321	103200	159572200	2970	2970	2970	2970	50
563	20240321	103100	159423700	2965	2975	2975	2965	101
564	20240321	103000	159123235	2970	2975	2975	2965	10101
565	20240321	102900	129128520	2970	2975	2975	2970	6
566	20240321	102800	129110675	2975	2975	2975	2975	0
567	20240321	102700	129110675	2975	2975	2975	2975	8
568	20240321	102600	129086875	2985	2985	2985	2985	0
569	20240321	102500	129086875	2985	2985	2985	2985	0
570	20240321	102400	129086875	2985	2985	2985	2985	0
571	20240321	102300	129086875	2985	2985	2985	2985	0
572	20240321	102200	129086875	2985	2980	2985	2980	411
573	20240321	102100	127862090	2960	2975	2975	2960	20000
574	20240321	102000	68544485	2985	2985	2985	2985	0
575	20240321	101900	68544485	2985	2985	2985	2985	0
576	20240321	101800	68544485	2985	2985	2985	2985	1
577	20240321	101700	68541500	2975	2975	2975	2975	0
578	20240321	101600	68541500	2975	2975	2975	2975	0
579	20240321	101500	68541500	2975	2975	2975	2975	0
580	20240321	101400	68541500	2975	2975	2975	2975	1
581	20240321	101300	68538525	2985	2985	2985	2985	637
582	20240321	101200	66637080	2985	2985	2985	2985	0
583	20240321	101100	66637080	2985	2985	2985	2985	95
584	20240321	101000	66353505	2985	2985	2985	2985	0
585	20240321	100900	66353505	2985	2985	2985	2985	1
586	20240321	100800	66350520	2970	2970	2970	2970	0
587	20240321	100700	66350520	2970	2970	2970	2970	0
588	20240321	100600	66350520	2970	2970	2970	2970	260
589	20240321	100500	65578320	2985	2970	2985	2970	300
590	20240321	100400	64684370	2970	2970	2970	2970	200
591	20240321	100300	64090370	2975	2975	2975	2975	0
592	20240321	100200	64090370	2975	2975	2975	2975	7
593	20240321	100100	64069545	2975	2975	2975	2975	268
594	20240321	100000	63272245	2985	2985	2985	2985	0
595	20240321	095900	63272245	2985	2985	2985	2985	0
596	20240321	095800	63272245	2985	2985	2985	2985	0
597	20240321	095700	63272245	2985	2985	2985	2985	0
598	20240321	095600	63272245	2985	2980	2985	2980	5
599	20240321	095500	63257325	2980	2980	2980	2980	0
600	20240321	095400	63257325	2980	2985	2985	2980	8
601	20240321	095300	63233450	2985	2980	2985	2980	353
602	20240321	095200	62181345	2980	2980	2980	2980	670
603	20240321	095100	60184745	2980	2975	2980	2970	10325
604	20240321	095000	29499505	2975	2975	2975	2975	500
605	20240321	094900	28012005	2980	2980	2980	2980	0
606	20240321	094800	28012005	2980	2970	2980	2970	1186
607	20240321	094700	24484805	2975	2980	2980	2975	112
608	20240321	094600	24151600	2980	2980	2980	2980	0
609	20240321	094500	24151600	2980	2980	2980	2980	0
610	20240321	094400	24151600	2980	2980	2980	2980	0
611	20240321	094300	24151600	2980	2980	2980	2980	0
612	20240321	094200	24151600	2980	2980	2980	2980	0
613	20240321	094100	24151600	2980	2980	2980	2980	2850
614	20240321	094000	15658600	2980	2980	2980	2980	150
615	20240321	093900	15211600	2985	2985	2985	2985	0
616	20240321	093800	15211600	2985	2985	2985	2985	0
617	20240321	093700	15211600	2985	2985	2985	2985	10
618	20240321	093600	15181750	2970	2970	2970	2970	47
619	20240321	093500	15042160	2970	2970	2970	2970	358
620	20240321	093400	13978900	2970	2970	2970	2970	0
621	20240321	093300	13978900	2970	2970	2970	2970	0
622	20240321	093200	13978900	2970	2970	2970	2970	0
623	20240321	093100	13978900	2970	2970	2970	2970	0
624	20240321	093000	13978900	2970	2970	2970	2970	0
625	20240321	092900	13978900	2970	2980	2980	2970	115
626	20240321	092800	13637275	2985	2985	2985	2985	0
627	20240321	092700	13637275	2985	2985	2985	2985	5
628	20240321	092600	13622350	2985	2985	2985	2985	5
629	20240321	092500	13607425	2980	2980	2980	2980	201
630	20240321	092400	13008445	2970	2970	2970	2970	75
631	20240321	092300	12785695	2970	2970	2970	2970	22
632	20240321	092200	12720355	2970	2970	2970	2970	100
633	20240321	092100	12423355	2975	2975	2975	2975	0
634	20240321	092000	12423355	2975	2975	2975	2975	0
635	20240321	091900	12423355	2975	2975	2975	2975	1500
636	20240321	091800	7960855	2975	2975	2975	2975	4
637	20240321	091700	7948955	2965	2965	2965	2965	0
638	20240321	091600	7948955	2965	2965	2965	2965	0
639	20240321	091500	7948955	2965	2975	2975	2965	301
640	20240321	091400	7054305	2985	2975	2990	2975	523
641	20240321	091300	5493215	2985	2985	2985	2985	1
642	20240321	091200	5490230	2985	2980	2985	2980	102
643	20240321	091100	5185910	2980	2980	2980	2980	0
644	20240321	091000	5185910	2980	2980	2980	2980	0
645	20240321	090900	5185910	2980	2980	2980	2980	44
646	20240321	090800	5054790	2980	2980	2980	2980	0
647	20240321	090700	5054790	2980	2980	2980	2980	27
648	20240321	090600	4974330	2980	2980	2980	2980	0
649	20240321	090500	4974330	2980	2980	2980	2980	0
650	20240321	090400	4974330	2980	2980	2980	2980	394
651	20240321	090300	3800210	2980	2980	2980	2980	1
652	20240321	090200	3797230	2980	2980	2980	2980	0
653	20240321	090100	3797230	2980	2980	2980	2980	100
654	20240321	090000	3499230	2980	2985	2985	2980	1174