KissMeData/136480/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	201900	1482227305	3000	3000	3000	3000	7022
3	20240321	201800	1482227305	3000	3000	3000	3000	0
4	20240321	201700	1482227305	3000	3000	3000	3000	0
5	20240321	201600	1482227305	3000	3000	3000	3000	0
6	20240321	201500	1482227305	3000	3000	3000	3000	0
7	20240321	201400	1482227305	3000	3000	3000	3000	0
8	20240321	201300	1482227305	3000	3000	3000	3000	0
9	20240321	201200	1482227305	3000	3000	3000	3000	0
10	20240321	201100	1482227305	3000	3000	3000	3000	0
11	20240321	201000	1482227305	3000	3000	3000	3000	0
12	20240321	200900	1482227305	3000	3000	3000	3000	0
13	20240321	200800	1482227305	3000	3000	3000	3000	0
14	20240321	200700	1482227305	3000	3000	3000	3000	0
15	20240321	200600	1482227305	3000	3000	3000	3000	0
16	20240321	200500	1482227305	3000	3000	3000	3000	0
17	20240321	200400	1482227305	3000	3000	3000	3000	0
18	20240321	200300	1482227305	3000	3000	3000	3000	0
19	20240321	200200	1482227305	3000	3000	3000	3000	0
20	20240321	200100	1482227305	3000	3000	3000	3000	0
21	20240321	200000	1482227305	3000	3000	3000	3000	0
22	20240321	195900	1482227305	3000	3000	3000	3000	0
23	20240321	195800	1482227305	3000	3000	3000	3000	0
24	20240321	195700	1482227305	3000	3000	3000	3000	0
25	20240321	195600	1482227305	3000	3000	3000	3000	0
26	20240321	195500	1482227305	3000	3000	3000	3000	0
27	20240321	195400	1482227305	3000	3000	3000	3000	0
28	20240321	195300	1482227305	3000	3000	3000	3000	0
29	20240321	195200	1482227305	3000	3000	3000	3000	0
30	20240321	195100	1482227305	3000	3000	3000	3000	0
31	20240321	195000	1482227305	3000	3000	3000	3000	0
32	20240321	194900	1482227305	3000	3000	3000	3000	7022
33	20240321	194800	1482227305	3000	3000	3000	3000	0
34	20240321	194700	1482227305	3000	3000	3000	3000	0
35	20240321	194600	1482227305	3000	3000	3000	3000	0
36	20240321	194500	1482227305	3000	3000	3000	3000	0
37	20240321	194400	1482227305	3000	3000	3000	3000	0
38	20240321	194300	1482227305	3000	3000	3000	3000	0
39	20240321	194200	1482227305	3000	3000	3000	3000	0
40	20240321	194100	1482227305	3000	3000	3000	3000	0
41	20240321	194000	1482227305	3000	3000	3000	3000	0
42	20240321	193900	1482227305	3000	3000	3000	3000	0
43	20240321	193800	1482227305	3000	3000	3000	3000	0
44	20240321	193700	1482227305	3000	3000	3000	3000	0
45	20240321	193600	1482227305	3000	3000	3000	3000	0
46	20240321	193500	1482227305	3000	3000	3000	3000	0
47	20240321	193400	1482227305	3000	3000	3000	3000	0
48	20240321	193300	1482227305	3000	3000	3000	3000	0
49	20240321	193200	1482227305	3000	3000	3000	3000	0
50	20240321	193100	1482227305	3000	3000	3000	3000	0
51	20240321	193000	1482227305	3000	3000	3000	3000	0
52	20240321	192900	1482227305	3000	3000	3000	3000	0
53	20240321	192800	1482227305	3000	3000	3000	3000	0
54	20240321	192700	1482227305	3000	3000	3000	3000	0
55	20240321	192600	1482227305	3000	3000	3000	3000	0
56	20240321	192500	1482227305	3000	3000	3000	3000	0
57	20240321	192400	1482227305	3000	3000	3000	3000	0
58	20240321	192300	1482227305	3000	3000	3000	3000	0
59	20240321	192200	1482227305	3000	3000	3000	3000	0
60	20240321	192100	1482227305	3000	3000	3000	3000	0
61	20240321	192000	1482227305	3000	3000	3000	3000	0
62	20240321	191900	1482227305	3000	3000	3000	3000	7022
63	20240321	191800	1482227305	3000	3000	3000	3000	0
64	20240321	191700	1482227305	3000	3000	3000	3000	0
65	20240321	191600	1482227305	3000	3000	3000	3000	0
66	20240321	191500	1482227305	3000	3000	3000	3000	0
67	20240321	191400	1482227305	3000	3000	3000	3000	0
68	20240321	191300	1482227305	3000	3000	3000	3000	0
69	20240321	191200	1482227305	3000	3000	3000	3000	0
70	20240321	191100	1482227305	3000	3000	3000	3000	0
71	20240321	191000	1482227305	3000	3000	3000	3000	0
72	20240321	190900	1482227305	3000	3000	3000	3000	0
73	20240321	190800	1482227305	3000	3000	3000	3000	0
74	20240321	190700	1482227305	3000	3000	3000	3000	0
75	20240321	190600	1482227305	3000	3000	3000	3000	0
76	20240321	190500	1482227305	3000	3000	3000	3000	0
77	20240321	190400	1482227305	3000	3000	3000	3000	0
78	20240321	190300	1482227305	3000	3000	3000	3000	0
79	20240321	190200	1482227305	3000	3000	3000	3000	0
80	20240321	190100	1482227305	3000	3000	3000	3000	0
81	20240321	190000	1482227305	3000	3000	3000	3000	0
82	20240321	185900	1482227305	3000	3000	3000	3000	0
83	20240321	185800	1482227305	3000	3000	3000	3000	0
84	20240321	185700	1482227305	3000	3000	3000	3000	0
85	20240321	185600	1482227305	3000	3000	3000	3000	0
86	20240321	185500	1482227305	3000	3000	3000	3000	0
87	20240321	185400	1482227305	3000	3000	3000	3000	0
88	20240321	185300	1482227305	3000	3000	3000	3000	0
89	20240321	185200	1482227305	3000	3000	3000	3000	0
90	20240321	185100	1482227305	3000	3000	3000	3000	0
91	20240321	185000	1482227305	3000	3000	3000	3000	0
92	20240321	184900	1482227305	3000	3000	3000	3000	7022
93	20240321	184800	1482227305	3000	3000	3000	3000	0
94	20240321	184700	1482227305	3000	3000	3000	3000	0
95	20240321	184600	1482227305	3000	3000	3000	3000	0
96	20240321	184500	1482227305	3000	3000	3000	3000	0
97	20240321	184400	1482227305	3000	3000	3000	3000	0
98	20240321	184300	1482227305	3000	3000	3000	3000	0
99	20240321	184200	1482227305	3000	3000	3000	3000	0
100	20240321	184100	1482227305	3000	3000	3000	3000	0
101	20240321	184000	1482227305	3000	3000	3000	3000	0
102	20240321	183900	1482227305	3000	3000	3000	3000	0
103	20240321	183800	1482227305	3000	3000	3000	3000	0
104	20240321	183700	1482227305	3000	3000	3000	3000	0
105	20240321	183600	1482227305	3000	3000	3000	3000	0
106	20240321	183500	1482227305	3000	3000	3000	3000	0
107	20240321	183400	1482227305	3000	3000	3000	3000	0
108	20240321	183300	1482227305	3000	3000	3000	3000	0
109	20240321	183200	1482227305	3000	3000	3000	3000	0
110	20240321	183100	1482227305	3000	3000	3000	3000	0
111	20240321	183000	1482227305	3000	3000	3000	3000	0
112	20240321	182900	1482227305	3000	3000	3000	3000	0
113	20240321	182800	1482227305	3000	3000	3000	3000	0
114	20240321	182700	1482227305	3000	3000	3000	3000	0
115	20240321	182600	1482227305	3000	3000	3000	3000	0
116	20240321	182500	1482227305	3000	3000	3000	3000	0
117	20240321	182400	1482227305	3000	3000	3000	3000	0
118	20240321	182300	1482227305	3000	3000	3000	3000	0
119	20240321	182200	1482227305	3000	3000	3000	3000	0
120	20240321	182100	1482227305	3000	3000	3000	3000	0
121	20240321	182000	1482227305	3000	3000	3000	3000	0
122	20240321	181900	1482227305	3000	3000	3000	3000	7022
123	20240321	181800	1482227305	3000	3000	3000	3000	0
124	20240321	181700	1482227305	3000	3000	3000	3000	0
125	20240321	181600	1482227305	3000	3000	3000	3000	0
126	20240321	181500	1482227305	3000	3000	3000	3000	0
127	20240321	181400	1482227305	3000	3000	3000	3000	0
128	20240321	181300	1482227305	3000	3000	3000	3000	0
129	20240321	181200	1482227305	3000	3000	3000	3000	0
130	20240321	181100	1482227305	3000	3000	3000	3000	0
131	20240321	181000	1482227305	3000	3000	3000	3000	0
132	20240321	180900	1482227305	3000	3000	3000	3000	0
133	20240321	180800	1482227305	3000	3000	3000	3000	0
134	20240321	180700	1482227305	3000	3000	3000	3000	0
135	20240321	180600	1482227305	3000	3000	3000	3000	0
136	20240321	180500	1482227305	3000	3000	3000	3000	0
137	20240321	180400	1482227305	3000	3000	3000	3000	0
138	20240321	180300	1482227305	3000	3000	3000	3000	0
139	20240321	180200	1482227305	3000	3000	3000	3000	0
140	20240321	180100	1482227305	3000	3000	3000	3000	0
141	20240321	180000	1482227305	3000	3000	3000	3000	0
142	20240321	175900	1482227305	3000	3000	3000	3000	0
143	20240321	175800	1482227305	3000	3000	3000	3000	0
144	20240321	175700	1482227305	3000	3000	3000	3000	0
145	20240321	175600	1482227305	3000	3000	3000	3000	0
146	20240321	175500	1482227305	3000	3000	3000	3000	0
147	20240321	175400	1482227305	3000	3000	3000	3000	0
148	20240321	175300	1482227305	3000	3000	3000	3000	0
149	20240321	175200	1482227305	3000	3000	3000	3000	0
150	20240321	175100	1482227305	3000	3000	3000	3000	0
151	20240321	175000	1482227305	3000	3000	3000	3000	0
152	20240321	174900	1482227305	3000	3000	3000	3000	7022
153	20240321	174800	1482227305	3000	3000	3000	3000	0
154	20240321	174700	1482227305	3000	3000	3000	3000	0
155	20240321	174600	1482227305	3000	3000	3000	3000	0
156	20240321	174500	1482227305	3000	3000	3000	3000	0
157	20240321	174400	1482227305	3000	3000	3000	3000	0
158	20240321	174300	1482227305	3000	3000	3000	3000	0
159	20240321	174200	1482227305	3000	3000	3000	3000	0
160	20240321	174100	1482227305	3000	3000	3000	3000	0
161	20240321	174000	1482227305	3000	3000	3000	3000	0
162	20240321	173900	1482227305	3000	3000	3000	3000	0
163	20240321	173800	1482227305	3000	3000	3000	3000	0
164	20240321	173700	1482227305	3000	3000	3000	3000	0
165	20240321	173600	1482227305	3000	3000	3000	3000	0
166	20240321	173500	1482227305	3000	3000	3000	3000	0
167	20240321	173400	1482227305	3000	3000	3000	3000	0
168	20240321	173300	1482227305	3000	3000	3000	3000	0
169	20240321	173200	1482227305	3000	3000	3000	3000	0
170	20240321	173100	1482227305	3000	3000	3000	3000	0
171	20240321	173000	1482227305	3000	3000	3000	3000	0
172	20240321	172900	1482227305	3000	3000	3000	3000	0
173	20240321	172800	1482227305	3000	3000	3000	3000	0
174	20240321	172700	1482227305	3000	3000	3000	3000	0
175	20240321	172600	1482227305	3000	3000	3000	3000	0
176	20240321	172500	1482227305	3000	3000	3000	3000	0
177	20240321	172400	1482227305	3000	3000	3000	3000	0
178	20240321	172300	1482227305	3000	3000	3000	3000	0
179	20240321	172200	1482227305	3000	3000	3000	3000	0
180	20240321	172100	1482227305	3000	3000	3000	3000	0
181	20240321	172000	1482227305	3000	3000	3000	3000	0
182	20240321	171900	1482227305	3000	3000	3000	3000	7022
183	20240321	171800	1482227305	3000	3000	3000	3000	0
184	20240321	171700	1482227305	3000	3000	3000	3000	0
185	20240321	171600	1482227305	3000	3000	3000	3000	0
186	20240321	171500	1482227305	3000	3000	3000	3000	0
187	20240321	171400	1482227305	3000	3000	3000	3000	0
188	20240321	171300	1482227305	3000	3000	3000	3000	0
189	20240321	171200	1482227305	3000	3000	3000	3000	0
190	20240321	171100	1482227305	3000	3000	3000	3000	0
191	20240321	171000	1482227305	3000	3000	3000	3000	0
192	20240321	170900	1482227305	3000	3000	3000	3000	0
193	20240321	170800	1482227305	3000	3000	3000	3000	0
194	20240321	170700	1482227305	3000	3000	3000	3000	0
195	20240321	170600	1482227305	3000	3000	3000	3000	0
196	20240321	170500	1482227305	3000	3000	3000	3000	0
197	20240321	170400	1482227305	3000	3000	3000	3000	0
198	20240321	170300	1482227305	3000	3000	3000	3000	0
199	20240321	170200	1482227305	3000	3000	3000	3000	0
200	20240321	170100	1482227305	3000	3000	3000	3000	0
201	20240321	170000	1482227305	3000	3000	3000	3000	0
202	20240321	165900	1482227305	3000	3000	3000	3000	0
203	20240321	165800	1482227305	3000	3000	3000	3000	0
204	20240321	165700	1482227305	3000	3000	3000	3000	0
205	20240321	165600	1482227305	3000	3000	3000	3000	0
206	20240321	165500	1482227305	3000	3000	3000	3000	0
207	20240321	165400	1482227305	3000	3000	3000	3000	0
208	20240321	165300	1482227305	3000	3000	3000	3000	0
209	20240321	165200	1482227305	3000	3000	3000	3000	0
210	20240321	165100	1482227305	3000	3000	3000	3000	0
211	20240321	165000	1482227305	3000	3000	3000	3000	0
212	20240321	164900	1482227305	3000	3000	3000	3000	7022
213	20240321	164800	1482227305	3000	3000	3000	3000	0
214	20240321	164700	1482227305	3000	3000	3000	3000	0
215	20240321	164600	1482227305	3000	3000	3000	3000	0
216	20240321	164500	1482227305	3000	3000	3000	3000	0
217	20240321	164400	1482227305	3000	3000	3000	3000	0
218	20240321	164300	1482227305	3000	3000	3000	3000	0
219	20240321	164200	1482227305	3000	3000	3000	3000	0
220	20240321	164100	1482227305	3000	3000	3000	3000	0
221	20240321	164000	1482227305	3000	3000	3000	3000	0
222	20240321	163900	1482227305	3000	3000	3000	3000	0
223	20240321	163800	1482227305	3000	3000	3000	3000	0
224	20240321	163700	1482227305	3000	3000	3000	3000	0
225	20240321	163600	1482227305	3000	3000	3000	3000	0
226	20240321	163500	1482227305	3000	3000	3000	3000	0
227	20240321	163400	1482227305	3000	3000	3000	3000	0
228	20240321	163300	1482227305	3000	3000	3000	3000	0
229	20240321	163200	1482227305	3000	3000	3000	3000	0
230	20240321	163100	1482227305	3000	3000	3000	3000	0
231	20240321	163000	1482227305	3000	3000	3000	3000	0
232	20240321	162900	1482227305	3000	3000	3000	3000	0
233	20240321	162800	1482227305	3000	3000	3000	3000	0
234	20240321	162700	1482227305	3000	3000	3000	3000	0
235	20240321	162600	1482227305	3000	3000	3000	3000	0
236	20240321	162500	1482227305	3000	3000	3000	3000	0
237	20240321	162400	1482227305	3000	3000	3000	3000	0
238	20240321	162300	1482227305	3000	3000	3000	3000	0
239	20240321	162200	1482227305	3000	3000	3000	3000	0
240	20240321	162100	1482227305	3000	3000	3000	3000	0
241	20240321	162000	1482227305	3000	3000	3000	3000	0
242	20240321	161900	1482227305	3000	3000	3000	3000	7022
243	20240321	161800	1482227305	3000	3000	3000	3000	0
244	20240321	161700	1482227305	3000	3000	3000	3000	0
245	20240321	161600	1482227305	3000	3000	3000	3000	0
246	20240321	161500	1482227305	3000	3000	3000	3000	0
247	20240321	161400	1482227305	3000	3000	3000	3000	0
248	20240321	161300	1482227305	3000	3000	3000	3000	0
249	20240321	161200	1482227305	3000	3000	3000	3000	0
250	20240321	161100	1482227305	3000	3000	3000	3000	0
251	20240321	161000	1482227305	3000	3000	3000	3000	0
252	20240321	160900	1482227305	3000	3000	3000	3000	0
253	20240321	160800	1482227305	3000	3000	3000	3000	0
254	20240321	160700	1482227305	3000	3000	3000	3000	0
255	20240321	160600	1482227305	3000	3000	3000	3000	0
256	20240321	160500	1482227305	3000	3000	3000	3000	0
257	20240321	160400	1482227305	3000	3000	3000	3000	0
258	20240321	160300	1482227305	3000	3000	3000	3000	0
259	20240321	160200	1482227305	3000	3000	3000	3000	0
260	20240321	160100	1482227305	3000	3000	3000	3000	0
261	20240321	160000	1482227305	3000	3000	3000	3000	0
262	20240321	155900	1482227305	3000	3000	3000	3000	0
263	20240321	155800	1482227305	3000	3000	3000	3000	0
264	20240321	155700	1482227305	3000	3000	3000	3000	0
265	20240321	155600	1482227305	3000	3000	3000	3000	0
266	20240321	155500	1482227305	3000	3000	3000	3000	0
267	20240321	155400	1482227305	3000	3000	3000	3000	0
268	20240321	155300	1482227305	3000	3000	3000	3000	0
269	20240321	155200	1482227305	3000	3000	3000	3000	0
270	20240321	155100	1482227305	3000	3000	3000	3000	0
271	20240321	155000	1482227305	3000	3000	3000	3000	0
272	20240321	154900	1482227305	3000	3000	3000	3000	7022
273	20240321	154800	1482227305	3000	3000	3000	3000	0
274	20240321	154700	1482227305	3000	3000	3000	3000	0
275	20240321	154600	1482227305	3000	3000	3000	3000	0
276	20240321	154500	1482227305	3000	3000	3000	3000	0
277	20240321	154400	1482227305	3000	3000	3000	3000	0
278	20240321	154300	1482227305	3000	3000	3000	3000	0
279	20240321	154200	1482227305	3000	3000	3000	3000	0
280	20240321	154100	1482227305	3000	3000	3000	3000	0
281	20240321	154000	1482227305	3000	3000	3000	3000	0
282	20240321	153900	1482227305	3000	3000	3000	3000	0
283	20240321	153800	1482227305	3000	3000	3000	3000	0
284	20240321	153700	1482227305	3000	3000	3000	3000	0
285	20240321	153600	1482227305	3000	3000	3000	3000	0
286	20240321	153500	1482227305	3000	3000	3000	3000	0
287	20240321	153400	1482227305	3000	3000	3000	3000	0
288	20240321	153300	1482227305	3000	3000	3000	3000	0
289	20240321	153200	1482227305	3000	3000	3000	3000	0
290	20240321	153100	1482227305	3000	3000	3000	3000	0
291	20240321	153000	1482227305	3000	3000	3000	3000	7022
292	20240321	152900	1461161305	3000	3000	3000	3000	0
293	20240321	152800	1461161305	3000	3000	3000	3000	0
294	20240321	152700	1461161305	3000	3000	3000	3000	0
295	20240321	152600	1461161305	3000	3000	3000	3000	0
296	20240321	152500	1461161305	3000	3000	3000	3000	0
297	20240321	152400	1461161305	3000	3000	3000	3000	0
298	20240321	152300	1461161305	3000	3000	3000	3000	0
299	20240321	152200	1461161305	3000	3000	3000	3000	0
300	20240321	152100	1461161305	3000	3000	3000	3000	0
301	20240321	152000	1461161305	3000	3000	3000	3000	0
302	20240321	151900	1461161305	3000	3000	3005	2995	972
303	20240321	151800	1458245290	3005	3005	3005	3000	1310
304	20240321	151700	1454309240	3000	3005	3005	3000	904
305	20240321	151600	1451596820	3000	3000	3005	3000	3193
306	20240321	151500	1442014980	3000	3000	3000	3000	100
307	20240321	151400	1441714980	3000	3000	3000	3000	167
308	20240321	151300	1441213980	3000	2995	3000	2995	145
309	20240321	151200	1440779670	3000	2995	3000	2995	515
310	20240321	151100	1439234745	2995	2995	2995	2995	1171
311	20240321	151000	1435727600	2995	2995	3000	2995	2889
312	20240321	150900	1427062720	2995	2995	2995	2995	200
313	20240321	150800	1426463720	2995	3000	3000	2995	4006
314	20240321	150700	1414465720	2995	2995	2995	2995	600
315	20240321	150600	1412668720	2995	3000	3000	2995	1377
316	20240321	150500	1408540370	3005	2995	3005	2995	19825
317	20240321	150400	1349065665	3000	3000	3000	2995	4282
318	20240321	150300	1336219815	3000	3000	3000	3000	680
319	20240321	150200	1334179815	3005	3000	3005	3000	54
320	20240321	150100	1334017795	3005	3000	3005	3000	3222
321	20240321	150000	1324351790	3000	3000	3000	3000	210
322	20240321	145900	1323721790	3005	3005	3005	3005	0
323	20240321	145800	1323721790	3005	3000	3005	3000	90
324	20240321	145700	1323451540	3005	3005	3005	3005	401
325	20240321	145600	1322246535	3000	3000	3000	3000	100
326	20240321	145500	1321946535	3000	3000	3000	3000	367
327	20240321	145400	1320845535	3000	3000	3000	3000	1645
328	20240321	145300	1315910535	3005	2995	3005	2995	11
329	20240321	145200	1315877530	2995	3000	3000	2995	43
330	20240321	145100	1315748695	3005	3000	3005	3000	21
331	20240321	145000	1315685595	3000	3005	3005	2995	2540
332	20240321	144900	1308074915	3000	3005	3005	3000	303
333	20240321	144800	1307165900	3005	3005	3005	3005	10
334	20240321	144700	1307135850	3000	3000	3000	3000	22
335	20240321	144600	1307069850	3005	3005	3005	3005	0
336	20240321	144500	1307069850	3005	3005	3005	3000	21
337	20240321	144400	1307006835	3000	3000	3000	3000	254
338	20240321	144300	1306244835	3005	3005	3005	3005	0
339	20240321	144200	1306244835	3005	3005	3005	3005	0
340	20240321	144100	1306244835	3005	3005	3005	3005	12
341	20240321	144000	1306208775	2995	3000	3005	2995	7
342	20240321	143900	1306187785	3000	3000	3000	3000	1
343	20240321	143800	1306184785	3000	3005	3005	3000	17
344	20240321	143700	1306133750	3005	3000	3005	3000	952
345	20240321	143600	1303277745	3005	3000	3005	3000	802
346	20240321	143500	1300871740	3000	3000	3000	3000	300
347	20240321	143400	1299971740	3005	3005	3005	3005	1
348	20240321	143300	1299968735	3005	3000	3005	2995	672
349	20240321	143200	1297952980	3005	3005	3005	3005	12
350	20240321	143100	1297916920	3005	3005	3005	3005	1
351	20240321	143000	1297913915	3000	3000	3000	3000	150
352	20240321	142900	1297463915	3000	3000	3005	3000	6347
353	20240321	142800	1278392880	3000	3000	3000	3000	41320
354	20240321	142700	1154432880	2995	2995	2995	2995	198
355	20240321	142600	1153839870	3000	3000	3000	3000	0
356	20240321	142500	1153839870	3000	3000	3000	3000	419
357	20240321	142400	1152582870	3000	2995	3000	2995	363
358	20240321	142300	1151494685	2995	2995	2995	2995	255
359	20240321	142200	1150730960	2995	3000	3000	2995	592
360	20240321	142100	1148957680	3000	3000	3000	3000	1
361	20240321	142000	1148954680	2995	2995	2995	2995	2886
362	20240321	141900	1140311110	2995	2995	2995	2995	1124
363	20240321	141800	1136944730	2995	3000	3000	2995	1212
364	20240321	141700	1133314785	2995	2995	2995	2995	12497
365	20240321	141600	1095886270	2995	2995	2995	2995	0
366	20240321	141500	1095886270	2995	2995	2995	2995	1994
367	20240321	141400	1089914240	3000	3000	3000	3000	14
368	20240321	141300	1089872240	3000	2995	3000	2995	6
369	20240321	141200	1089854245	3000	3000	3000	3000	14
370	20240321	141100	1089812245	3000	3000	3000	3000	1
371	20240321	141000	1089809245	3000	2995	3000	2995	579
372	20240321	140900	1088073245	2995	3000	3000	2995	51
373	20240321	140800	1087920350	3000	3000	3000	3000	400
374	20240321	140700	1086720350	2995	3000	3000	2995	372
375	20240321	140600	1085606060	2995	2995	2995	2995	1818
376	20240321	140500	1080161150	2995	2995	2995	2995	410
377	20240321	140400	1078933200	2995	2995	2995	2995	511
378	20240321	140300	1077402755	2995	2995	2995	2995	325
379	20240321	140200	1076429380	2995	2995	2995	2995	264
380	20240321	140100	1075638700	3000	3000	3000	3000	6
381	20240321	140000	1075620700	3000	3000	3000	3000	1
382	20240321	135900	1075617700	3000	3000	3000	3000	1
383	20240321	135800	1075614700	2995	2995	2995	2995	1652
384	20240321	135700	1070666960	2995	2995	2995	2995	0
385	20240321	135600	1070666960	2995	2995	2995	2995	115
386	20240321	135500	1070322535	2995	2995	2995	2995	348
387	20240321	135400	1069280275	2995	2995	2995	2995	1
388	20240321	135300	1069277280	3000	2995	3000	2995	1220
389	20240321	135200	1065618380	2995	2995	2995	2995	100
390	20240321	135100	1065318880	2995	2995	2995	2995	1
391	20240321	135000	1065315885	2995	2995	2995	2995	155
392	20240321	134900	1064851660	2995	2995	2995	2995	305
393	20240321	134800	1063938185	3000	3000	3000	2995	450
394	20240321	134700	1062589180	3000	2995	3000	2995	152
395	20240321	134600	1062133935	2995	2995	2995	2995	100
396	20240321	134500	1061834435	2995	2995	2995	2995	0
397	20240321	134400	1061834435	2995	3000	3000	2995	317
398	20240321	134300	1060884975	2995	2995	2995	2995	894
399	20240321	134200	1058207445	2995	2995	2995	2995	81
400	20240321	134100	1057964850	2995	2995	2995	2995	2
401	20240321	134000	1057958860	3000	2995	3000	2995	581
402	20240321	133900	1056217260	2995	2995	2995	2995	172
403	20240321	133800	1055702120	2995	2995	2995	2995	100
404	20240321	133700	1055402620	3000	3000	3000	3000	1
405	20240321	133600	1055399620	3000	3000	3000	3000	3
406	20240321	133500	1055390620	2995	2995	2995	2995	2550
407	20240321	133400	1047753370	2995	2995	2995	2995	102
408	20240321	133300	1047447880	3000	3000	3000	3000	2
409	20240321	133200	1047441880	2995	3000	3000	2995	390
410	20240321	133100	1046273825	2995	2995	2995	2995	20
411	20240321	133000	1046213925	2995	2995	3000	2995	380
412	20240321	132900	1045075770	3000	2995	3000	2995	111
413	20240321	132800	1044742825	2995	2995	2995	2995	764
414	20240321	132700	1042454645	2995	2995	2995	2995	232
415	20240321	132600	1041759805	2995	2995	2995	2995	322
416	20240321	132500	1040795415	2995	3000	3000	2995	12
417	20240321	132400	1040759425	3000	3000	3000	2990	30037
418	20240321	132300	950902950	2995	2995	2995	2995	410
419	20240321	132200	949675000	3000	3000	3000	3000	2
420	20240321	132100	949669000	3000	3000	3000	3000	535
421	20240321	132000	948064000	2995	2995	2995	2995	960
422	20240321	131900	945188800	2995	2995	2995	2995	544
423	20240321	131800	943559520	2995	2995	2995	2995	0
424	20240321	131700	943559520	2995	2995	2995	2995	0
425	20240321	131600	943559520	2995	2995	2995	2995	272
426	20240321	131500	942744880	3000	2995	3000	2995	271
427	20240321	131400	941932810	3000	3000	3000	3000	100
428	20240321	131300	941632810	3000	2995	3000	2995	91
429	20240321	131200	941359815	2995	2995	2995	2995	1790
430	20240321	131100	935998765	3000	3000	3000	3000	668
431	20240321	131000	933994765	3000	3000	3000	3000	65
432	20240321	130900	933799765	3000	2995	3000	2995	689
433	20240321	130800	931735765	3000	3000	3000	3000	0
434	20240321	130700	931735765	3000	3000	3000	3000	16
435	20240321	130600	931687765	2995	3000	3000	2995	245
436	20240321	130500	930953820	2995	2995	2995	2990	2390
437	20240321	130400	923805920	2995	2995	2995	2995	0
438	20240321	130300	923805920	2995	3000	3000	2995	266
439	20240321	130200	923009000	3000	3000	3000	3000	77
440	20240321	130100	922778000	3000	3000	3000	3000	10
441	20240321	130000	922748000	3000	3000	3000	3000	1000
442	20240321	125900	919748000	2995	2995	2995	2995	1500
443	20240321	125800	915255500	2995	2995	2995	2995	1312
444	20240321	125700	911326060	3000	3000	3000	3000	10
445	20240321	125600	911296060	2995	2995	2995	2995	4012
446	20240321	125500	899280120	2995	2995	2995	2995	161
447	20240321	125400	898797925	2995	2995	2995	2995	27
448	20240321	125300	898717060	2995	2995	2995	2995	245
449	20240321	125200	897983285	2995	3000	3000	2995	301
450	20240321	125100	897080290	3000	3000	3000	3000	0
451	20240321	125000	897080290	3000	2995	3000	2995	223
452	20240321	124900	896412400	2995	2995	3000	2995	3024
453	20240321	124800	887350450	2995	3000	3000	2995	817
454	20240321	124700	884899525	2995	3000	3000	2995	105
455	20240321	124600	884585025	2995	2995	2995	2995	99
456	20240321	124500	884288520	2995	2995	2995	2995	161
457	20240321	124400	883806325	3000	2995	3000	2995	280
458	20240321	124300	882967625	3000	2995	3000	2995	223
459	20240321	124200	882299735	2995	2995	2995	2995	200
460	20240321	124100	881700735	2995	2995	2995	2995	4256
461	20240321	124000	868954015	2995	3000	3000	2995	251
462	20240321	123900	868202265	2995	2995	2995	2995	222
463	20240321	123800	867537375	2995	3000	3000	2995	187
464	20240321	123700	866977255	3000	3000	3000	3000	5592
465	20240321	123600	850201255	3000	3000	3000	3000	0
466	20240321	123500	850201255	3000	3000	3000	3000	2
467	20240321	123400	850195255	3000	2995	3000	2995	21
468	20240321	123300	850132305	3000	2995	3000	2995	22
469	20240321	123200	850066310	2995	2990	2995	2990	1451
470	20240321	123100	845721055	2990	2995	2995	2990	105
471	20240321	123000	845406795	2995	2995	2995	2995	693
472	20240321	122900	843331260	2990	2995	2995	2990	822
473	20240321	122800	840872970	2990	2990	2990	2990	500
474	20240321	122700	839377970	2990	2990	2990	2990	4682
475	20240321	122600	825378790	2990	2995	2995	2990	301
476	20240321	122500	824478795	2995	2995	2995	2995	38
477	20240321	122400	824364985	2995	2995	2995	2995	402
478	20240321	122300	823160995	2990	2990	2990	2990	5857
479	20240321	122200	805648565	2995	2995	2995	2995	5
480	20240321	122100	805633590	2995	2995	2995	2995	6128
481	20240321	122000	787280230	2995	2995	2995	2995	316
482	20240321	121900	786333810	2995	3000	3000	2995	501
483	20240321	121800	784833310	2995	2995	2995	2995	199
484	20240321	121700	784237305	2995	2995	2995	2995	0
485	20240321	121600	784237305	2995	2995	2995	2995	89
486	20240321	121500	783970750	2995	3000	3000	2995	1012
487	20240321	121400	780939755	3000	3000	3000	3000	0
488	20240321	121300	780939755	3000	3000	3000	3000	0
489	20240321	121200	780939755	3000	3000	3000	3000	10
490	20240321	121100	780909755	2995	2995	2995	2995	262
491	20240321	121000	780125065	2995	2995	2995	2995	6
492	20240321	120900	780107095	2995	2995	2995	2995	16
493	20240321	120800	780059175	2995	2995	2995	2995	0
494	20240321	120700	780059175	2995	2995	2995	2995	520
495	20240321	120600	778501775	2995	2995	2995	2995	0
496	20240321	120500	778501775	2995	3000	3000	2995	356
497	20240321	120400	777435055	3000	3000	3000	3000	5
498	20240321	120300	777420055	2995	2995	2995	2995	577
499	20240321	120200	775691940	2995	2995	2995	2995	166
500	20240321	120100	775194770	3000	2995	3000	2995	2814
501	20240321	120000	766766770	2995	2995	2995	2995	1322
502	20240321	115900	762807380	2995	2995	2995	2995	0
503	20240321	115800	762807380	2995	2995	2995	2995	500
504	20240321	115700	761309880	2995	2995	2995	2995	1
505	20240321	115600	761306885	3000	3000	3000	3000	0
506	20240321	115500	761306885	3000	3000	3000	3000	43
507	20240321	115400	761177885	2995	2995	2995	2995	0
508	20240321	115300	761177885	2995	2995	2995	2995	662
509	20240321	115200	759195195	2995	2995	2995	2995	1010
510	20240321	115100	756170245	2995	2995	2995	2995	0
511	20240321	115000	756170245	2995	2995	2995	2995	271
512	20240321	114900	755358600	2995	2995	2995	2995	0
513	20240321	114800	755358600	2995	2995	2995	2995	292
514	20240321	114700	754484060	2995	3000	3000	2995	716
515	20240321	114600	752339560	2995	2995	2995	2995	159
516	20240321	114500	751863355	2995	2995	2995	2995	1150
517	20240321	114400	748419105	3000	3000	3000	3000	333
518	20240321	114300	747420105	3000	3000	3000	3000	11
519	20240321	114200	747387105	3000	3000	3000	3000	1001
520	20240321	114100	744384105	3000	2995	3000	2995	3642
521	20240321	114000	733476310	2995	2995	2995	2995	1665
522	20240321	113900	728489635	2995	2995	2995	2995	112
523	20240321	113800	728154195	2990	2995	2995	2990	41
524	20240321	113700	728031600	2995	2995	2995	2995	9
525	20240321	113600	728004645	2995	2995	2995	2995	1216
526	20240321	113500	724362725	2995	2995	2995	2995	2595
527	20240321	113400	716590700	2995	2995	2995	2995	4
528	20240321	113300	716578720	2995	2995	2995	2995	1
529	20240321	113200	716575725	2995	2995	2995	2995	0
530	20240321	113100	716575725	2995	2995	2995	2995	5
531	20240321	113000	716560750	2995	2995	2995	2995	400
532	20240321	112900	715362750	2990	2990	2990	2990	146
533	20240321	112800	714926210	2990	2990	2990	2990	19
534	20240321	112700	714869400	2990	2990	2990	2990	0
535	20240321	112600	714869400	2990	2995	2995	2990	5370
536	20240321	112500	698812925	2995	2995	2995	2995	100
537	20240321	112400	698513425	2995	2995	2995	2995	15
538	20240321	112300	698468500	2995	2995	2995	2995	550
539	20240321	112200	696821250	2995	2995	2995	2995	610
540	20240321	112100	694994300	2995	2990	2995	2990	13
541	20240321	112000	694955425	2995	2990	2995	2990	140
542	20240321	111900	694536820	2990	2990	2990	2990	1291
543	20240321	111800	690676730	2995	2995	2995	2995	12
544	20240321	111700	690640790	2995	2995	2995	2995	1500
545	20240321	111600	686148290	2995	2995	3000	2995	851
546	20240321	111500	683599495	2995	2995	2995	2995	1001
547	20240321	111400	680601500	2995	2995	2995	2995	9481
548	20240321	111300	652205905	2995	2990	2995	2990	334
549	20240321	111200	651207075	2990	2990	2990	2990	289
550	20240321	111100	650342965	2990	2990	2990	2990	20
551	20240321	111000	650283165	2990	2990	2990	2990	1504
552	20240321	110900	645786205	2990	2995	2995	2990	66
553	20240321	110800	645588860	2990	2995	2995	2990	5161
554	20240321	110700	630157450	2995	2995	2995	2995	573
555	20240321	110600	628441315	2995	2995	2995	2995	607
556	20240321	110500	626623350	2995	2990	2995	2990	1045
557	20240321	110400	623496960	2995	2990	2995	2990	33
558	20240321	110300	623398285	2995	2995	2995	2995	1001
559	20240321	110200	620400290	2995	2990	2995	2990	2012
560	20240321	110100	614384400	2990	2995	2995	2990	1232
561	20240321	110000	610695560	2995	2990	2995	2990	12013
562	20240321	105900	574726685	2990	2995	2995	2990	501
563	20240321	105800	573226195	2995	2995	2995	2995	3
564	20240321	105700	573217210	2990	2990	2990	2990	500
565	20240321	105600	571722210	2990	2995	2995	2990	1384
566	20240321	105500	567582130	2995	2995	2995	2995	1097
567	20240321	105400	564296615	2995	2990	2995	2990	5943
568	20240321	105300	546527040	2990	2995	2995	2990	675
569	20240321	105200	544505440	2995	2995	2995	2995	2018
570	20240321	105100	538461530	2995	2995	2995	2995	3
571	20240321	105000	538452545	2995	2995	2995	2995	200
572	20240321	104900	537853545	2995	2990	2995	2990	120
573	20240321	104800	537494645	2990	2990	2990	2990	171
574	20240321	104700	536983355	2990	2995	2995	2990	3
575	20240321	104600	536974375	2995	2995	2995	2995	36
576	20240321	104500	536866555	2995	2995	2995	2995	200
577	20240321	104400	536267555	2995	2995	2995	2990	702
578	20240321	104300	534166565	2995	2995	2995	2990	1179
579	20240321	104200	530640345	2990	2990	2990	2990	5000
580	20240321	104100	515690345	2995	2995	2995	2995	110
581	20240321	104000	515360895	2995	2995	2995	2990	745
582	20240321	103900	513131120	2995	2995	2995	2995	1004
583	20240321	103800	510124140	2995	2995	2995	2990	1214
584	20240321	103700	506489210	2990	2995	2995	2990	2333
585	20240321	103600	499511875	2990	2995	2995	2990	17
586	20240321	103500	499460995	2990	2995	2995	2990	1092
587	20240321	103400	496190905	2995	2995	2995	2990	1100
588	20240321	103300	492901885	2995	2995	2995	2990	161
589	20240321	103200	492419890	2990	2995	2995	2990	106
590	20240321	103100	492102440	2995	2995	2995	2995	10
591	20240321	103000	492072490	2995	3000	3000	2995	120
592	20240321	102900	491712990	3000	2995	3000	2990	2026
593	20240321	102800	485648600	2995	2995	2995	2995	121
594	20240321	102700	485286205	2995	2995	2995	2995	308
595	20240321	102600	484363745	2995	2995	2995	2995	17
596	20240321	102500	484312830	2995	2995	2995	2995	154
597	20240321	102400	483851600	2995	2990	2995	2990	755
598	20240321	102300	481590875	2990	2995	2995	2990	3162
599	20240321	102200	472120940	2995	2995	2995	2995	105
600	20240321	102100	471806465	2995	2995	2995	2995	65
601	20240321	102000	471611790	2995	2990	2995	2990	900
602	20240321	101900	468919790	2995	2995	2995	2990	1170
603	20240321	101800	465415825	2995	2995	2995	2995	17
604	20240321	101700	465364910	2995	2995	2995	2995	60
605	20240321	101600	465185210	2995	2990	2995	2990	1351
606	20240321	101500	461138970	2995	2990	2995	2985	933
607	20240321	101400	458350455	2995	2990	2995	2990	1961
608	20240321	101300	452487055	2990	2990	2990	2985	4487
609	20240321	101200	439071940	2990	2990	2990	2990	483
610	20240321	101100	437627770	2990	2985	2990	2985	1557
611	20240321	101000	432975130	2990	2990	2990	2985	3350
612	20240321	100900	422962665	2990	2990	2990	2990	3691
613	20240321	100800	411926575	2990	2990	2990	2985	414
614	20240321	100700	410690720	2990	2990	2990	2985	6973
615	20240321	100600	389848035	2990	2990	2990	2985	2209
616	20240321	100500	383244125	2990	2990	2990	2985	6088
617	20240321	100400	365049750	2990	2990	2990	2990	439
618	20240321	100300	363737140	2990	2990	2990	2985	280
619	20240321	100200	362899945	2990	2990	2990	2990	12
620	20240321	100100	362864065	2985	2990	2990	2985	163
621	20240321	100000	362376845	2990	2990	2990	2990	320
622	20240321	095900	361420045	2990	2990	2995	2990	6294
623	20240321	095800	342600945	2990	2995	2995	2990	2110
624	20240321	095700	336291875	2995	2995	2995	2995	33
625	20240321	095600	336193040	2995	2990	2995	2990	1894
626	20240321	095500	330529970	2990	2990	2990	2990	172
627	20240321	095400	330015690	2995	2995	2995	2990	6317
628	20240321	095300	311127645	2990	2995	2995	2990	2171
629	20240321	095200	304636280	2995	2990	2995	2990	1073
630	20240321	095100	301422670	2990	2995	2995	2990	667
631	20240321	095000	299426425	2995	2995	2995	2995	319
632	20240321	094900	298471020	2995	2995	2995	2995	110
633	20240321	094800	298141570	2995	2995	2995	2995	20
634	20240321	094700	298081670	2995	2990	2995	2990	6214
635	20240321	094600	279471810	2990	2990	2990	2990	145
636	20240321	094500	279038260	2990	2990	2990	2990	206
637	20240321	094400	278422320	2990	2995	2995	2990	1150
638	20240321	094300	274982790	2995	2990	2995	2990	3014
639	20240321	094200	265969670	2995	2995	2995	2990	146
640	20240321	094100	265532465	2995	2995	2995	2995	37
641	20240321	094000	265421650	2995	2995	2995	2990	563
642	20240321	093900	263735710	2990	2990	2990	2990	7249
643	20240321	093800	242061200	2990	2990	2990	2990	3837
644	20240321	093700	230588570	2990	2985	2990	2985	1767
645	20240321	093600	225308775	2990	2985	2990	2985	2552
646	20240321	093500	217678390	2990	2985	2990	2985	1405
647	20240321	093400	213483325	2990	2985	2990	2985	3256
648	20240321	093300	203762885	2985	2990	2990	2985	2095
649	20240321	093200	197504765	2990	2985	2990	2985	990
650	20240321	093100	194549185	2990	2990	2990	2990	2165
651	20240321	093000	188075835	2990	2990	2990	2985	1824
652	20240321	092900	182622080	2990	2990	2990	2990	9399
653	20240321	092800	154519070	2990	2995	2995	2990	4281
654	20240321	092700	141714505	2990	2995	2995	2990	5807
655	20240321	092600	124324230	2995	2995	2995	2990	420
656	20240321	092500	123066365	2990	2995	2995	2990	596
657	20240321	092400	121284045	2995	2995	2995	2995	30
658	20240321	092300	121194195	2995	2990	2995	2990	1175
659	20240321	092200	117676695	2995	2995	2995	2990	1700
660	20240321	092100	112586195	2995	2995	2995	2995	3411
661	20240321	092000	102370250	2995	2995	2995	2990	901
662	20240321	091900	99673255	2995	3000	3000	2995	1313
663	20240321	091800	95740655	3000	3000	3000	3000	3
664	20240321	091700	95731655	3000	3000	3000	3000	42
665	20240321	091600	95605655	2995	2995	2995	2995	0
666	20240321	091500	95605655	2995	2995	2995	2995	4451
667	20240321	091400	82274910	2995	3000	3000	2995	1018
668	20240321	091300	79225910	3000	3000	3000	3000	1
669	20240321	091200	79222910	3000	3000	3000	3000	130
670	20240321	091100	78832910	3000	3000	3000	3000	342
671	20240321	091000	77806910	3000	3005	3005	3000	7452
672	20240321	090900	55438325	3005	2995	3010	2995	2064
673	20240321	090800	49244480	3000	2995	3000	2995	2783
674	20240321	090700	40896630	3000	3000	3000	2995	881
675	20240321	090600	38256300	2995	2990	2995	2990	1745
676	20240321	090500	33035725	2990	2995	2995	2990	320
677	20240321	090400	32078350	2990	2990	2990	2990	1428
678	20240321	090300	27808630	2990	2995	2995	2990	903
679	20240321	090200	25108610	2990	3000	3000	2990	3776
680	20240321	090100	13817570	3000	3000	3000	2990	1324
681	20240321	090000	9858680	3000	3000	3000	2990	3292