KissMeData/239340/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	204600	1150731565	2980	2980	2980	2980	5285
3	20240314	204500	1150731565	2980	2980	2980	2980	0
4	20240314	204400	1150731565	2980	2980	2980	2980	0
5	20240314	204300	1150731565	2980	2980	2980	2980	0
6	20240314	204200	1150731565	2980	2980	2980	2980	0
7	20240314	204100	1150731565	2980	2980	2980	2980	0
8	20240314	204000	1150731565	2980	2980	2980	2980	0
9	20240314	203900	1150731565	2980	2980	2980	2980	0
10	20240314	203800	1150731565	2980	2980	2980	2980	0
11	20240314	203700	1150731565	2980	2980	2980	2980	0
12	20240314	203600	1150731565	2980	2980	2980	2980	0
13	20240314	203500	1150731565	2980	2980	2980	2980	0
14	20240314	203400	1150731565	2980	2980	2980	2980	0
15	20240314	203300	1150731565	2980	2980	2980	2980	0
16	20240314	203200	1150731565	2980	2980	2980	2980	0
17	20240314	203100	1150731565	2980	2980	2980	2980	0
18	20240314	203000	1150731565	2980	2980	2980	2980	0
19	20240314	202900	1150731565	2980	2980	2980	2980	0
20	20240314	202800	1150731565	2980	2980	2980	2980	0
21	20240314	202700	1150731565	2980	2980	2980	2980	0
22	20240314	202600	1150731565	2980	2980	2980	2980	0
23	20240314	202500	1150731565	2980	2980	2980	2980	0
24	20240314	202400	1150731565	2980	2980	2980	2980	0
25	20240314	202300	1150731565	2980	2980	2980	2980	0
26	20240314	202200	1150731565	2980	2980	2980	2980	0
27	20240314	202100	1150731565	2980	2980	2980	2980	0
28	20240314	202000	1150731565	2980	2980	2980	2980	0
29	20240314	201900	1150731565	2980	2980	2980	2980	0
30	20240314	201800	1150731565	2980	2980	2980	2980	0
31	20240314	201700	1150731565	2980	2980	2980	2980	0
32	20240314	201600	1150731565	2980	2980	2980	2980	5285
33	20240314	201500	1150731565	2980	2980	2980	2980	0
34	20240314	201400	1150731565	2980	2980	2980	2980	0
35	20240314	201300	1150731565	2980	2980	2980	2980	0
36	20240314	201200	1150731565	2980	2980	2980	2980	0
37	20240314	201100	1150731565	2980	2980	2980	2980	0
38	20240314	201000	1150731565	2980	2980	2980	2980	0
39	20240314	200900	1150731565	2980	2980	2980	2980	0
40	20240314	200800	1150731565	2980	2980	2980	2980	0
41	20240314	200700	1150731565	2980	2980	2980	2980	0
42	20240314	200600	1150731565	2980	2980	2980	2980	0
43	20240314	200500	1150731565	2980	2980	2980	2980	0
44	20240314	200400	1150731565	2980	2980	2980	2980	0
45	20240314	200300	1150731565	2980	2980	2980	2980	0
46	20240314	200200	1150731565	2980	2980	2980	2980	0
47	20240314	200100	1150731565	2980	2980	2980	2980	0
48	20240314	200000	1150731565	2980	2980	2980	2980	0
49	20240314	195900	1150731565	2980	2980	2980	2980	0
50	20240314	195800	1150731565	2980	2980	2980	2980	0
51	20240314	195700	1150731565	2980	2980	2980	2980	0
52	20240314	195600	1150731565	2980	2980	2980	2980	0
53	20240314	195500	1150731565	2980	2980	2980	2980	0
54	20240314	195400	1150731565	2980	2980	2980	2980	0
55	20240314	195300	1150731565	2980	2980	2980	2980	0
56	20240314	195200	1150731565	2980	2980	2980	2980	0
57	20240314	195100	1150731565	2980	2980	2980	2980	0
58	20240314	195000	1150731565	2980	2980	2980	2980	0
59	20240314	194900	1150731565	2980	2980	2980	2980	0
60	20240314	194800	1150731565	2980	2980	2980	2980	0
61	20240314	194700	1150731565	2980	2980	2980	2980	0
62	20240314	194600	1150731565	2980	2980	2980	2980	5285
63	20240314	194500	1150731565	2980	2980	2980	2980	0
64	20240314	194400	1150731565	2980	2980	2980	2980	0
65	20240314	194300	1150731565	2980	2980	2980	2980	0
66	20240314	194200	1150731565	2980	2980	2980	2980	0
67	20240314	194100	1150731565	2980	2980	2980	2980	0
68	20240314	194000	1150731565	2980	2980	2980	2980	0
69	20240314	193900	1150731565	2980	2980	2980	2980	0
70	20240314	193800	1150731565	2980	2980	2980	2980	0
71	20240314	193700	1150731565	2980	2980	2980	2980	0
72	20240314	193600	1150731565	2980	2980	2980	2980	0
73	20240314	193500	1150731565	2980	2980	2980	2980	0
74	20240314	193400	1150731565	2980	2980	2980	2980	0
75	20240314	193300	1150731565	2980	2980	2980	2980	0
76	20240314	193200	1150731565	2980	2980	2980	2980	0
77	20240314	193100	1150731565	2980	2980	2980	2980	0
78	20240314	193000	1150731565	2980	2980	2980	2980	0
79	20240314	192900	1150731565	2980	2980	2980	2980	0
80	20240314	192800	1150731565	2980	2980	2980	2980	0
81	20240314	192700	1150731565	2980	2980	2980	2980	0
82	20240314	192600	1150731565	2980	2980	2980	2980	0
83	20240314	192500	1150731565	2980	2980	2980	2980	0
84	20240314	192400	1150731565	2980	2980	2980	2980	0
85	20240314	192300	1150731565	2980	2980	2980	2980	0
86	20240314	192200	1150731565	2980	2980	2980	2980	0
87	20240314	192100	1150731565	2980	2980	2980	2980	0
88	20240314	192000	1150731565	2980	2980	2980	2980	0
89	20240314	191900	1150731565	2980	2980	2980	2980	0
90	20240314	191800	1150731565	2980	2980	2980	2980	0
91	20240314	191700	1150731565	2980	2980	2980	2980	0
92	20240314	191600	1150731565	2980	2980	2980	2980	5285
93	20240314	191500	1150731565	2980	2980	2980	2980	0
94	20240314	191400	1150731565	2980	2980	2980	2980	0
95	20240314	191300	1150731565	2980	2980	2980	2980	0
96	20240314	191200	1150731565	2980	2980	2980	2980	0
97	20240314	191100	1150731565	2980	2980	2980	2980	0
98	20240314	191000	1150731565	2980	2980	2980	2980	0
99	20240314	190900	1150731565	2980	2980	2980	2980	0
100	20240314	190800	1150731565	2980	2980	2980	2980	0
101	20240314	190700	1150731565	2980	2980	2980	2980	0
102	20240314	190600	1150731565	2980	2980	2980	2980	0
103	20240314	190500	1150731565	2980	2980	2980	2980	0
104	20240314	190400	1150731565	2980	2980	2980	2980	0
105	20240314	190300	1150731565	2980	2980	2980	2980	0
106	20240314	190200	1150731565	2980	2980	2980	2980	0
107	20240314	190100	1150731565	2980	2980	2980	2980	0
108	20240314	190000	1150731565	2980	2980	2980	2980	0
109	20240314	185900	1150731565	2980	2980	2980	2980	0
110	20240314	185800	1150731565	2980	2980	2980	2980	0
111	20240314	185700	1150731565	2980	2980	2980	2980	0
112	20240314	185600	1150731565	2980	2980	2980	2980	0
113	20240314	185500	1150731565	2980	2980	2980	2980	0
114	20240314	185400	1150731565	2980	2980	2980	2980	0
115	20240314	185300	1150731565	2980	2980	2980	2980	0
116	20240314	185200	1150731565	2980	2980	2980	2980	0
117	20240314	185100	1150731565	2980	2980	2980	2980	0
118	20240314	185000	1150731565	2980	2980	2980	2980	0
119	20240314	184900	1150731565	2980	2980	2980	2980	0
120	20240314	184800	1150731565	2980	2980	2980	2980	0
121	20240314	184700	1150731565	2980	2980	2980	2980	0
122	20240314	184600	1150731565	2980	2980	2980	2980	5285
123	20240314	184500	1150731565	2980	2980	2980	2980	0
124	20240314	184400	1150731565	2980	2980	2980	2980	0
125	20240314	184300	1150731565	2980	2980	2980	2980	0
126	20240314	184200	1150731565	2980	2980	2980	2980	0
127	20240314	184100	1150731565	2980	2980	2980	2980	0
128	20240314	184000	1150731565	2980	2980	2980	2980	0
129	20240314	183900	1150731565	2980	2980	2980	2980	0
130	20240314	183800	1150731565	2980	2980	2980	2980	0
131	20240314	183700	1150731565	2980	2980	2980	2980	0
132	20240314	183600	1150731565	2980	2980	2980	2980	0
133	20240314	183500	1150731565	2980	2980	2980	2980	0
134	20240314	183400	1150731565	2980	2980	2980	2980	0
135	20240314	183300	1150731565	2980	2980	2980	2980	0
136	20240314	183200	1150731565	2980	2980	2980	2980	0
137	20240314	183100	1150731565	2980	2980	2980	2980	0
138	20240314	183000	1150731565	2980	2980	2980	2980	0
139	20240314	182900	1150731565	2980	2980	2980	2980	0
140	20240314	182800	1150731565	2980	2980	2980	2980	0
141	20240314	182700	1150731565	2980	2980	2980	2980	0
142	20240314	182600	1150731565	2980	2980	2980	2980	0
143	20240314	182500	1150731565	2980	2980	2980	2980	0
144	20240314	182400	1150731565	2980	2980	2980	2980	0
145	20240314	182300	1150731565	2980	2980	2980	2980	0
146	20240314	182200	1150731565	2980	2980	2980	2980	0
147	20240314	182100	1150731565	2980	2980	2980	2980	0
148	20240314	182000	1150731565	2980	2980	2980	2980	0
149	20240314	181900	1150731565	2980	2980	2980	2980	0
150	20240314	181800	1150731565	2980	2980	2980	2980	0
151	20240314	181700	1150731565	2980	2980	2980	2980	0
152	20240314	181600	1150731565	2980	2980	2980	2980	5285
153	20240314	181500	1150731565	2980	2980	2980	2980	0
154	20240314	181400	1150731565	2980	2980	2980	2980	0
155	20240314	181300	1150731565	2980	2980	2980	2980	0
156	20240314	181200	1150731565	2980	2980	2980	2980	0
157	20240314	181100	1150731565	2980	2980	2980	2980	0
158	20240314	181000	1150731565	2980	2980	2980	2980	0
159	20240314	180900	1150731565	2980	2980	2980	2980	0
160	20240314	180800	1150731565	2980	2980	2980	2980	0
161	20240314	180700	1150731565	2980	2980	2980	2980	0
162	20240314	180600	1150731565	2980	2980	2980	2980	0
163	20240314	180500	1150731565	2980	2980	2980	2980	0
164	20240314	180400	1150731565	2980	2980	2980	2980	0
165	20240314	180300	1150731565	2980	2980	2980	2980	0
166	20240314	180200	1150731565	2980	2980	2980	2980	0
167	20240314	180100	1150731565	2980	2980	2980	2980	0
168	20240314	180000	1150731565	2980	2980	2980	2980	0
169	20240314	175900	1150731565	2980	2980	2980	2980	0
170	20240314	175800	1150731565	2980	2980	2980	2980	0
171	20240314	175700	1150731565	2980	2980	2980	2980	0
172	20240314	175600	1150731565	2980	2980	2980	2980	0
173	20240314	175500	1150731565	2980	2980	2980	2980	0
174	20240314	175400	1150731565	2980	2980	2980	2980	0
175	20240314	175300	1150731565	2980	2980	2980	2980	0
176	20240314	175200	1150731565	2980	2980	2980	2980	0
177	20240314	175100	1150731565	2980	2980	2980	2980	0
178	20240314	175000	1150731565	2980	2980	2980	2980	0
179	20240314	174900	1150731565	2980	2980	2980	2980	0
180	20240314	174800	1150731565	2980	2980	2980	2980	0
181	20240314	174700	1150731565	2980	2980	2980	2980	0
182	20240314	174600	1150731565	2980	2980	2980	2980	5285
183	20240314	174500	1150731565	2980	2980	2980	2980	0
184	20240314	174400	1150731565	2980	2980	2980	2980	0
185	20240314	174300	1150731565	2980	2980	2980	2980	0
186	20240314	174200	1150731565	2980	2980	2980	2980	0
187	20240314	174100	1150731565	2980	2980	2980	2980	0
188	20240314	174000	1150731565	2980	2980	2980	2980	0
189	20240314	173900	1150731565	2980	2980	2980	2980	0
190	20240314	173800	1150731565	2980	2980	2980	2980	0
191	20240314	173700	1150731565	2980	2980	2980	2980	0
192	20240314	173600	1150731565	2980	2980	2980	2980	0
193	20240314	173500	1150731565	2980	2980	2980	2980	0
194	20240314	173400	1150731565	2980	2980	2980	2980	0
195	20240314	173300	1150731565	2980	2980	2980	2980	0
196	20240314	173200	1150731565	2980	2980	2980	2980	0
197	20240314	173100	1150731565	2980	2980	2980	2980	0
198	20240314	173000	1150731565	2980	2980	2980	2980	0
199	20240314	172900	1150731565	2980	2980	2980	2980	0
200	20240314	172800	1150731565	2980	2980	2980	2980	0
201	20240314	172700	1150731565	2980	2980	2980	2980	0
202	20240314	172600	1150731565	2980	2980	2980	2980	0
203	20240314	172500	1150731565	2980	2980	2980	2980	0
204	20240314	172400	1150731565	2980	2980	2980	2980	0
205	20240314	172300	1150731565	2980	2980	2980	2980	0
206	20240314	172200	1150731565	2980	2980	2980	2980	0
207	20240314	172100	1150731565	2980	2980	2980	2980	0
208	20240314	172000	1150731565	2980	2980	2980	2980	0
209	20240314	171900	1150731565	2980	2980	2980	2980	0
210	20240314	171800	1150731565	2980	2980	2980	2980	0
211	20240314	171700	1150731565	2980	2980	2980	2980	0
212	20240314	171600	1150731565	2980	2980	2980	2980	5285
213	20240314	171500	1150731565	2980	2980	2980	2980	0
214	20240314	171400	1150731565	2980	2980	2980	2980	0
215	20240314	171300	1150731565	2980	2980	2980	2980	0
216	20240314	171200	1150731565	2980	2980	2980	2980	0
217	20240314	171100	1150731565	2980	2980	2980	2980	0
218	20240314	171000	1150731565	2980	2980	2980	2980	0
219	20240314	170900	1150731565	2980	2980	2980	2980	0
220	20240314	170800	1150731565	2980	2980	2980	2980	0
221	20240314	170700	1150731565	2980	2980	2980	2980	0
222	20240314	170600	1150731565	2980	2980	2980	2980	0
223	20240314	170500	1150731565	2980	2980	2980	2980	0
224	20240314	170400	1150731565	2980	2980	2980	2980	0
225	20240314	170300	1150731565	2980	2980	2980	2980	0
226	20240314	170200	1150731565	2980	2980	2980	2980	0
227	20240314	170100	1150731565	2980	2980	2980	2980	0
228	20240314	170000	1150731565	2980	2980	2980	2980	0
229	20240314	165900	1150731565	2980	2980	2980	2980	0
230	20240314	165800	1150731565	2980	2980	2980	2980	0
231	20240314	165700	1150731565	2980	2980	2980	2980	0
232	20240314	165600	1150731565	2980	2980	2980	2980	0
233	20240314	165500	1150731565	2980	2980	2980	2980	0
234	20240314	165400	1150731565	2980	2980	2980	2980	0
235	20240314	165300	1150731565	2980	2980	2980	2980	0
236	20240314	165200	1150731565	2980	2980	2980	2980	0
237	20240314	165100	1150731565	2980	2980	2980	2980	0
238	20240314	165000	1150731565	2980	2980	2980	2980	0
239	20240314	164900	1150731565	2980	2980	2980	2980	0
240	20240314	164800	1150731565	2980	2980	2980	2980	0
241	20240314	164700	1150731565	2980	2980	2980	2980	0
242	20240314	164600	1150731565	2980	2980	2980	2980	5285
243	20240314	164500	1150731565	2980	2980	2980	2980	0
244	20240314	164400	1150731565	2980	2980	2980	2980	0
245	20240314	164300	1150731565	2980	2980	2980	2980	0
246	20240314	164200	1150731565	2980	2980	2980	2980	0
247	20240314	164100	1150731565	2980	2980	2980	2980	0
248	20240314	164000	1150731565	2980	2980	2980	2980	0
249	20240314	163900	1150731565	2980	2980	2980	2980	0
250	20240314	163800	1150731565	2980	2980	2980	2980	0
251	20240314	163700	1150731565	2980	2980	2980	2980	0
252	20240314	163600	1150731565	2980	2980	2980	2980	0
253	20240314	163500	1150731565	2980	2980	2980	2980	0
254	20240314	163400	1150731565	2980	2980	2980	2980	0
255	20240314	163300	1150731565	2980	2980	2980	2980	0
256	20240314	163200	1150731565	2980	2980	2980	2980	0
257	20240314	163100	1150731565	2980	2980	2980	2980	0
258	20240314	163000	1150731565	2980	2980	2980	2980	0
259	20240314	162900	1150731565	2980	2980	2980	2980	0
260	20240314	162800	1150731565	2980	2980	2980	2980	0
261	20240314	162700	1150731565	2980	2980	2980	2980	0
262	20240314	162600	1150731565	2980	2980	2980	2980	0
263	20240314	162500	1150731565	2980	2980	2980	2980	0
264	20240314	162400	1150731565	2980	2980	2980	2980	0
265	20240314	162300	1150731565	2980	2980	2980	2980	0
266	20240314	162200	1150731565	2980	2980	2980	2980	0
267	20240314	162100	1150731565	2980	2980	2980	2980	0
268	20240314	162000	1150731565	2980	2980	2980	2980	0
269	20240314	161900	1150731565	2980	2980	2980	2980	0
270	20240314	161800	1150731565	2980	2980	2980	2980	0
271	20240314	161700	1150731565	2980	2980	2980	2980	0
272	20240314	161600	1150731565	2980	2980	2980	2980	5285
273	20240314	161500	1150731565	2980	2980	2980	2980	0
274	20240314	161400	1150731565	2980	2980	2980	2980	0
275	20240314	161300	1150731565	2980	2980	2980	2980	0
276	20240314	161200	1150731565	2980	2980	2980	2980	0
277	20240314	161100	1150731565	2980	2980	2980	2980	0
278	20240314	161000	1150731565	2980	2980	2980	2980	0
279	20240314	160900	1150731565	2980	2980	2980	2980	0
280	20240314	160800	1150731565	2980	2980	2980	2980	0
281	20240314	160700	1150731565	2980	2980	2980	2980	0
282	20240314	160600	1150731565	2980	2980	2980	2980	0
283	20240314	160500	1150731565	2980	2980	2980	2980	0
284	20240314	160400	1150731565	2980	2980	2980	2980	0
285	20240314	160300	1150731565	2980	2980	2980	2980	0
286	20240314	160200	1150731565	2980	2980	2980	2980	0
287	20240314	160100	1150731565	2980	2980	2980	2980	0
288	20240314	160000	1150731565	2980	2980	2980	2980	0
289	20240314	155900	1150731565	2980	2980	2980	2980	0
290	20240314	155800	1150731565	2980	2980	2980	2980	0
291	20240314	155700	1150731565	2980	2980	2980	2980	0
292	20240314	155600	1150731565	2980	2980	2980	2980	0
293	20240314	155500	1150731565	2980	2980	2980	2980	0
294	20240314	155400	1150731565	2980	2980	2980	2980	0
295	20240314	155300	1150731565	2980	2980	2980	2980	0
296	20240314	155200	1150731565	2980	2980	2980	2980	0
297	20240314	155100	1150731565	2980	2980	2980	2980	0
298	20240314	155000	1150731565	2980	2980	2980	2980	0
299	20240314	154900	1150731565	2980	2980	2980	2980	0
300	20240314	154800	1150731565	2980	2980	2980	2980	0
301	20240314	154700	1150731565	2980	2980	2980	2980	0
302	20240314	154600	1150731565	2980	2980	2980	2980	5285
303	20240314	154500	1150731565	2980	2980	2980	2980	0
304	20240314	154400	1150731565	2980	2980	2980	2980	0
305	20240314	154300	1150731565	2980	2980	2980	2980	0
306	20240314	154200	1150731565	2980	2980	2980	2980	0
307	20240314	154100	1150731565	2980	2980	2980	2980	0
308	20240314	154000	1150731565	2980	2980	2980	2980	0
309	20240314	153900	1150731565	2980	2980	2980	2980	0
310	20240314	153800	1150731565	2980	2980	2980	2980	0
311	20240314	153700	1150731565	2980	2980	2980	2980	0
312	20240314	153600	1150731565	2980	2980	2980	2980	0
313	20240314	153500	1150731565	2980	2980	2980	2980	0
314	20240314	153400	1150731565	2980	2980	2980	2980	0
315	20240314	153300	1150731565	2980	2980	2980	2980	0
316	20240314	153200	1150731565	2980	2980	2980	2980	0
317	20240314	153100	1150731565	2980	2980	2980	2980	0
318	20240314	153000	1150731565	2980	2980	2980	2980	5285
319	20240314	152900	1134982265	2980	2980	2980	2980	0
320	20240314	152800	1134982265	2980	2980	2980	2980	0
321	20240314	152700	1134982265	2980	2980	2980	2980	0
322	20240314	152600	1134982265	2980	2980	2980	2980	0
323	20240314	152500	1134982265	2980	2980	2980	2980	0
324	20240314	152400	1134982265	2980	2980	2980	2980	0
325	20240314	152300	1134982265	2980	2980	2980	2980	0
326	20240314	152200	1134982265	2980	2980	2980	2980	0
327	20240314	152100	1134982265	2980	2980	2980	2980	0
328	20240314	152000	1134982265	2980	2980	2980	2980	0
329	20240314	151900	1134982265	2980	2985	2985	2980	1320
330	20240314	151800	1131042820	2990	2990	2990	2990	2229
331	20240314	151700	1124378110	2990	2990	2995	2990	109
332	20240314	151600	1124052160	2995	2990	2995	2990	145
333	20240314	151500	1123618550	2990	2990	2990	2990	4001
334	20240314	151400	1111655560	2990	2995	2995	2990	337
335	20240314	151300	1110647845	2995	2990	2995	2990	797
336	20240314	151200	1108260980	2995	2995	2995	2995	1155
337	20240314	151100	1104801755	2995	2985	2995	2985	1000
338	20240314	151000	1101812815	2985	2985	2985	2985	272
339	20240314	150900	1101000895	2990	2985	2990	2985	157
340	20240314	150800	1100531750	2995	2995	2995	2995	172
341	20240314	150700	1100016610	3000	2990	3000	2990	1389
342	20240314	150600	1095849780	2980	2980	2980	2980	21
343	20240314	150500	1095787200	2980	2980	2980	2980	299
344	20240314	150400	1094896180	2980	2980	2980	2980	579
345	20240314	150300	1093170760	2980	2980	2980	2980	2456
346	20240314	150200	1085851880	2985	2985	2985	2980	887
347	20240314	150100	1083208315	2990	2990	2990	2990	0
348	20240314	150000	1083208315	2990	2990	2990	2990	0
349	20240314	145900	1083208315	2990	2990	2990	2990	27
350	20240314	145800	1083127585	2990	2990	2990	2990	501
351	20240314	145700	1081629595	2985	2990	2990	2985	3851
352	20240314	145600	1070119990	2990	2990	2990	2990	1
353	20240314	145500	1070117000	2995	2990	2995	2990	1544
354	20240314	145400	1065499635	2995	2995	2995	2995	75
355	20240314	145300	1065275010	2995	2995	2995	2995	355
356	20240314	145200	1064211785	2995	2995	2995	2995	2045
357	20240314	145100	1058087010	2995	2995	2995	2995	1418
358	20240314	145000	1053840100	2995	3000	3000	2995	132
359	20240314	144900	1053444110	3000	3000	3005	3000	2337
360	20240314	144800	1046433105	2995	2995	2995	2995	65
361	20240314	144700	1046238430	3000	3000	3000	3000	66
362	20240314	144600	1046040430	3000	2995	3000	2995	1142
363	20240314	144500	1042614760	2990	2995	2995	2990	171
364	20240314	144400	1042102695	2995	2995	2995	2995	110
365	20240314	144300	1041773245	2995	2995	2995	2995	109
366	20240314	144200	1041446790	2995	2995	3000	2995	1688
367	20240314	144100	1036391130	2995	2995	2995	2995	445
368	20240314	144000	1035058355	2995	3000	3000	2995	3
369	20240314	143900	1035049360	3000	3000	3000	3000	156
370	20240314	143800	1034581360	2995	2990	2995	2990	416
371	20240314	143700	1033336090	2995	2995	2995	2995	301
372	20240314	143600	1032434595	2995	2990	2995	2990	394
373	20240314	143500	1031256515	2995	2990	2995	2990	363
374	20240314	143400	1030169345	2990	2995	3000	2990	218
375	20240314	143300	1029516510	2990	3000	3000	2990	593
376	20240314	143200	1027740370	3000	3000	3000	3000	0
377	20240314	143100	1027740370	3000	2995	3000	2995	3520
378	20240314	143000	1017192705	3000	3000	3000	3000	0
379	20240314	142900	1017192705	3000	3000	3000	3000	200
380	20240314	142800	1016592705	3000	3000	3000	3000	500
381	20240314	142700	1015092705	2995	2995	2995	2995	202
382	20240314	142600	1014487715	2995	2990	2995	2990	57
383	20240314	142500	1014317210	2995	2995	2995	2995	210
384	20240314	142400	1013688260	2995	2995	2995	2995	977
385	20240314	142300	1010762145	2995	2995	3000	2995	2182
386	20240314	142200	1004222055	2995	3000	3000	2995	65
387	20240314	142100	1004027375	3000	3000	3000	3000	0
388	20240314	142000	1004027375	3000	3000	3000	3000	50
389	20240314	141900	1003877375	3000	2995	3000	2995	116
390	20240314	141800	1003529925	3000	3000	3000	2995	2972
391	20240314	141700	994627675	3000	3000	3000	2995	3236
392	20240314	141600	984920500	3000	2995	3000	2995	26
393	20240314	141500	984842580	3000	3000	3005	3000	2056
394	20240314	141400	978674320	2995	3000	3000	2995	702
395	20240314	141300	976568820	3000	3000	3000	3000	1
396	20240314	141200	976565820	3000	3000	3000	3000	596
397	20240314	141100	974777820	3005	3000	3005	3000	1133
398	20240314	141000	971378815	3005	3005	3005	3000	345
399	20240314	140900	970342590	3005	3010	3010	3005	165
400	20240314	140800	969846265	3010	3000	3010	3000	3488
401	20240314	140700	959369710	3000	3000	3000	3000	1288
402	20240314	140600	955505710	2995	2995	2995	2995	76
403	20240314	140500	955278090	3000	3000	3005	3000	3009
404	20240314	140400	946251080	3005	3000	3005	3000	51
405	20240314	140300	946098075	3000	3000	3000	3000	924
406	20240314	140200	943326075	3000	3000	3000	3000	651
407	20240314	140100	941373075	3000	3000	3000	3000	10
408	20240314	140000	941343075	3005	3010	3010	3000	740
409	20240314	135900	939119470	3010	2995	3010	2995	247
410	20240314	135800	938378470	3010	3010	3010	2995	13164
411	20240314	135700	898906695	3010	3010	3010	3005	2164
412	20240314	135600	892393360	3010	3020	3020	3010	4476
413	20240314	135500	878893735	3020	3020	3020	3015	2590
414	20240314	135400	871072925	3015	3030	3035	3015	11563
415	20240314	135300	836097540	3035	3020	3035	3015	9949
416	20240314	135200	805982500	3015	3005	3020	3005	12445
417	20240314	135100	768518215	3005	2980	3010	2980	28946
418	20240314	135000	681689135	2980	2980	2980	2975	66
419	20240314	134900	681492580	2985	2980	2985	2975	2689
420	20240314	134800	673480890	2975	2970	2975	2970	4409
421	20240314	134700	660364120	2970	2965	2970	2965	1177
422	20240314	134600	656868450	2970	2970	2970	2970	1
423	20240314	134500	656865480	2970	2970	2970	2970	2
424	20240314	134400	656859540	2960	2965	2970	2960	1905
425	20240314	134300	651218750	2970	2970	2970	2970	0
426	20240314	134200	651218750	2970	2970	2970	2970	52
427	20240314	134100	651064310	2960	2970	2970	2960	3400
428	20240314	134000	640982470	2970	2970	2970	2970	150
429	20240314	133900	640536970	2975	2975	2975	2975	1
430	20240314	133800	640533995	2970	2960	2970	2960	3193
431	20240314	133700	631066660	2960	2960	2960	2960	576
432	20240314	133600	629361700	2960	2960	2960	2960	448
433	20240314	133500	628035620	2960	2960	2960	2960	389
434	20240314	133400	626884180	2960	2960	2960	2960	259
435	20240314	133300	626117540	2960	2965	2965	2960	718
436	20240314	133200	623991925	2970	2970	2970	2970	10
437	20240314	133100	623962225	2965	2965	2965	2965	1977
438	20240314	133000	618100420	2965	2965	2965	2965	35
439	20240314	132900	617996645	2965	2965	2965	2965	500
440	20240314	132800	616514145	2960	2960	2960	2960	116
441	20240314	132700	616170785	2960	2960	2960	2960	587
442	20240314	132600	614433265	2960	2960	2960	2960	0
443	20240314	132500	614433265	2960	2960	2960	2960	537
444	20240314	132400	612843745	2960	2960	2960	2960	0
445	20240314	132300	612843745	2960	2960	2960	2960	0
446	20240314	132200	612843745	2960	2960	2960	2960	4
447	20240314	132100	612831905	2950	2950	2950	2950	0
448	20240314	132000	612831905	2950	2960	2960	2950	125
449	20240314	131900	612463145	2960	2960	2960	2960	313
450	20240314	131800	611536665	2960	2960	2960	2955	700
451	20240314	131700	609467165	2960	2960	2960	2960	10
452	20240314	131600	609437565	2960	2960	2960	2960	30
453	20240314	131500	609348765	2960	2960	2960	2960	0
454	20240314	131400	609348765	2960	2960	2960	2960	0
455	20240314	131300	609348765	2960	2960	2960	2960	100
456	20240314	131200	609052765	2950	2950	2950	2950	0
457	20240314	131100	609052765	2950	2955	2955	2950	3035
458	20240314	131000	600095855	2955	2955	2955	2955	0
459	20240314	130900	600095855	2955	2955	2955	2955	33
460	20240314	130800	599998340	2955	2955	2955	2955	5
461	20240314	130700	599983565	2960	2960	2960	2960	506
462	20240314	130600	598485805	2965	2960	2965	2960	670
463	20240314	130500	596499445	2965	2960	2965	2960	660
464	20240314	130400	594545450	2960	2960	2960	2960	891
465	20240314	130300	591908090	2965	2960	2965	2960	1385
466	20240314	130200	587801665	2965	2965	2965	2965	0
467	20240314	130100	587801665	2965	2955	2965	2955	503
468	20240314	130000	586315060	2955	2955	2955	2955	38
469	20240314	125900	586202770	2950	2950	2950	2950	1
470	20240314	125800	586199820	2940	2940	2940	2940	0
471	20240314	125700	586199820	2940	2940	2940	2940	0
472	20240314	125600	586199820	2940	2940	2940	2940	1264
473	20240314	125500	582483660	2955	2945	2955	2945	609
474	20240314	125400	580686755	2955	2955	2955	2955	0
475	20240314	125300	580686755	2955	2955	2955	2955	223
476	20240314	125200	580027790	2955	2955	2955	2955	0
477	20240314	125100	580027790	2955	2955	2955	2955	1
478	20240314	125000	580024835	2940	2940	2940	2940	0
479	20240314	124900	580024835	2940	2945	2945	2940	2788
480	20240314	124800	571827145	2945	2945	2945	2945	0
481	20240314	124700	571827145	2945	2945	2945	2945	0
482	20240314	124600	571827145	2945	2945	2945	2945	1032
483	20240314	124500	568787905	2945	2955	2955	2945	3069
484	20240314	124400	559738855	2955	2960	2960	2955	70
485	20240314	124300	559531765	2960	2960	2960	2960	107
486	20240314	124200	559215045	2960	2965	2965	2960	82
487	20240314	124100	558972000	2970	2970	2975	2970	3003
488	20240314	124000	550053085	2970	2975	2975	2970	4101
489	20240314	123900	537863100	2975	2970	2975	2970	297
490	20240314	123800	536980980	2970	2970	2975	2970	1165
491	20240314	123700	533520880	2965	2965	2970	2965	2140
492	20240314	123600	527170780	2970	2970	2970	2965	26
493	20240314	123500	527093610	2960	2960	2960	2960	283
494	20240314	123400	526255930	2960	2960	2960	2960	118
495	20240314	123300	525906650	2960	2960	2960	2960	1000
496	20240314	123200	522946650	2970	2965	2970	2965	54
497	20240314	123100	522786530	2965	2960	2965	2960	40
498	20240314	123000	522668080	2955	2955	2955	2955	1184
499	20240314	122900	519169360	2960	2960	2960	2960	1
500	20240314	122800	519166400	2955	2955	2955	2955	428
501	20240314	122700	517901660	2965	2965	2965	2965	94
502	20240314	122600	517622950	2970	2965	2970	2965	99
503	20240314	122500	517329170	2970	2970	2970	2970	0
504	20240314	122400	517329170	2970	2970	2970	2970	765
505	20240314	122300	515057120	2965	2965	2965	2965	1028
506	20240314	122200	512009100	2965	2965	2965	2965	0
507	20240314	122100	512009100	2965	2965	2965	2965	172
508	20240314	122000	511499120	2960	2955	2960	2955	79
509	20240314	121900	511265415	2955	2955	2955	2955	50
510	20240314	121800	511117665	2955	2960	2960	2955	1923
511	20240314	121700	505430700	2960	2960	2960	2960	0
512	20240314	121600	505430700	2960	2960	2960	2960	1043
513	20240314	121500	502343420	2955	2955	2955	2955	0
514	20240314	121400	502343420	2955	2955	2955	2955	2
515	20240314	121300	502337510	2955	2955	2955	2955	123
516	20240314	121200	501974045	2950	2955	2955	2950	4
517	20240314	121100	501962240	2955	2950	2955	2950	1005
518	20240314	121000	498997465	2955	2955	2955	2955	0
519	20240314	120900	498997465	2955	2950	2955	2950	6
520	20240314	120800	498979755	2955	2955	2955	2950	750
521	20240314	120700	496764005	2955	2950	2955	2950	60
522	20240314	120600	496586955	2950	2950	2950	2950	0
523	20240314	120500	496586955	2950	2950	2950	2950	0
524	20240314	120400	496586955	2950	2950	2950	2950	0
525	20240314	120300	496586955	2950	2950	2950	2950	61
526	20240314	120200	496407005	2950	2950	2950	2950	177
527	20240314	120100	495884855	2950	2950	2950	2950	114
528	20240314	120000	495548555	2950	2950	2950	2950	619
529	20240314	115900	493722505	2950	2950	2950	2950	434
530	20240314	115800	492442205	2950	2950	2950	2950	0
531	20240314	115700	492442205	2950	2950	2950	2950	1
532	20240314	115600	492439255	2950	2950	2950	2950	0
533	20240314	115500	492439255	2950	2950	2950	2950	0
534	20240314	115400	492439255	2950	2950	2950	2950	102
535	20240314	115300	492138355	2950	2950	2950	2950	0
536	20240314	115200	492138355	2950	2950	2950	2950	0
537	20240314	115100	492138355	2950	2950	2950	2950	100
538	20240314	115000	491843355	2945	2945	2945	2945	136
539	20240314	114900	491442835	2950	2950	2950	2950	1000
540	20240314	114800	488492835	2945	2950	2950	2945	694
541	20240314	114700	486448755	2950	2950	2950	2950	198
542	20240314	114600	485864655	2950	2950	2950	2950	31
543	20240314	114500	485773205	2950	2950	2950	2950	70
544	20240314	114400	485566705	2950	2950	2950	2950	0
545	20240314	114300	485566705	2950	2950	2950	2950	0
546	20240314	114200	485566705	2950	2950	2950	2950	0
547	20240314	114100	485566705	2950	2950	2950	2950	201
548	20240314	114000	484973755	2945	2945	2945	2945	0
549	20240314	113900	484973755	2945	2945	2945	2945	0
550	20240314	113800	484973755	2945	2945	2945	2945	0
551	20240314	113700	484973755	2945	2945	2945	2945	1
552	20240314	113600	484970810	2950	2950	2950	2950	67
553	20240314	113500	484773160	2945	2945	2945	2945	394
554	20240314	113400	483612830	2950	2945	2950	2945	1431
555	20240314	113300	479393885	2945	2945	2945	2945	0
556	20240314	113200	479393885	2945	2945	2945	2945	30
557	20240314	113100	479305535	2945	2945	2945	2945	1299
558	20240314	113000	475479980	2945	2945	2945	2945	0
559	20240314	112900	475479980	2945	2950	2950	2945	462
560	20240314	112800	474119385	2950	2950	2950	2950	0
561	20240314	112700	474119385	2950	2950	2950	2950	0
562	20240314	112600	474119385	2950	2945	2950	2945	147
563	20240314	112500	473685970	2945	2945	2945	2945	300
564	20240314	112400	472802470	2945	2945	2945	2945	0
565	20240314	112300	472802470	2945	2945	2945	2945	14
566	20240314	112200	472761240	2955	2955	2955	2955	0
567	20240314	112100	472761240	2955	2955	2955	2955	1
568	20240314	112000	472758285	2955	2950	2955	2950	206
569	20240314	111900	472150410	2940	2940	2940	2940	0
570	20240314	111800	472150410	2940	2950	2950	2940	1021
571	20240314	111700	469145220	2950	2950	2950	2950	0
572	20240314	111600	469145220	2950	2950	2950	2950	1387
573	20240314	111500	465053570	2950	2950	2950	2950	1
574	20240314	111400	465050620	2950	2950	2950	2950	1
575	20240314	111300	465047670	2950	2950	2950	2950	0
576	20240314	111200	465047670	2950	2950	2950	2950	0
577	20240314	111100	465047670	2950	2950	2950	2950	0
578	20240314	111000	465047670	2950	2950	2950	2950	0
579	20240314	110900	465047670	2950	2950	2950	2950	1
580	20240314	110800	465044720	2950	2945	2950	2945	110
581	20240314	110700	464720720	2945	2940	2945	2940	569
582	20240314	110600	463045860	2940	2940	2940	2940	0
583	20240314	110500	463045860	2940	2940	2940	2940	0
584	20240314	110400	463045860	2940	2940	2940	2940	51
585	20240314	110300	462895920	2940	2940	2940	2940	0
586	20240314	110200	462895920	2940	2940	2940	2940	0
587	20240314	110100	462895920	2940	2940	2940	2940	96
588	20240314	110000	462613680	2935	2940	2940	2935	1505
589	20240314	105900	458193980	2935	2935	2935	2935	11
590	20240314	105800	458161695	2940	2940	2940	2940	381
591	20240314	105700	457041555	2945	2945	2945	2945	0
592	20240314	105600	457041555	2945	2945	2945	2945	1
593	20240314	105500	457038610	2945	2945	2945	2945	1
594	20240314	105400	457035665	2940	2940	2940	2940	245
595	20240314	105300	456315365	2935	2935	2935	2935	0
596	20240314	105200	456315365	2935	2935	2935	2935	61
597	20240314	105100	456136330	2940	2945	2945	2940	860
598	20240314	105000	453607630	2955	2955	2955	2955	18
599	20240314	104900	453554440	2955	2955	2955	2955	529
600	20240314	104800	451991245	2955	2955	2955	2955	14
601	20240314	104700	451949875	2955	2955	2955	2955	10
602	20240314	104600	451920325	2950	2950	2950	2950	20
603	20240314	104500	451861325	2950	2950	2950	2950	437
604	20240314	104400	450572175	2950	2950	2950	2950	8
605	20240314	104300	450548575	2935	2940	2940	2935	2550
606	20240314	104200	443057085	2950	2950	2950	2950	13
607	20240314	104100	443018735	2940	2940	2940	2940	3
608	20240314	104000	443009915	2940	2940	2940	2940	0
609	20240314	103900	443009915	2940	2940	2940	2940	344
610	20240314	103800	441998555	2940	2940	2940	2940	0
611	20240314	103700	441998555	2940	2950	2950	2940	123
612	20240314	103600	441636925	2940	2940	2940	2940	0
613	20240314	103500	441636925	2940	2940	2940	2940	20
614	20240314	103400	441578125	2935	2935	2935	2935	0
615	20240314	103300	441578125	2935	2935	2935	2935	0
616	20240314	103200	441578125	2935	2935	2935	2935	1000
617	20240314	103100	438643125	2935	2940	2940	2935	2263
618	20240314	103000	432001160	2940	2940	2940	2940	0
619	20240314	102900	432001160	2940	2940	2940	2940	9
620	20240314	102800	431974700	2950	2950	2950	2950	500
621	20240314	102700	430499700	2940	2940	2940	2940	326
622	20240314	102600	429541260	2940	2950	2950	2940	223
623	20240314	102500	428884730	2950	2950	2950	2950	0
624	20240314	102400	428884730	2950	2950	2950	2950	0
625	20240314	102300	428884730	2950	2950	2950	2950	508
626	20240314	102200	427386130	2950	2950	2950	2950	370
627	20240314	102100	426294630	2950	2950	2950	2950	33
628	20240314	102000	426197280	2950	2950	2950	2950	0
629	20240314	101900	426197280	2950	2950	2950	2950	44
630	20240314	101800	426067480	2955	2950	2955	2950	694
631	20240314	101700	424020130	2950	2950	2950	2950	163
632	20240314	101600	423539280	2940	2940	2940	2940	0
633	20240314	101500	423539280	2940	2940	2940	2940	193
634	20240314	101400	422971860	2940	2940	2940	2940	71
635	20240314	101300	422763120	2940	2955	2955	2940	106
636	20240314	101200	422451465	2940	2940	2940	2940	2
637	20240314	101100	422445585	2940	2940	2940	2940	0
638	20240314	101000	422445585	2940	2940	2940	2940	2700
639	20240314	100900	414507585	2940	2940	2940	2940	0
640	20240314	100800	414507585	2940	2940	2940	2940	0
641	20240314	100700	414507585	2940	2940	2940	2940	154
642	20240314	100600	414054825	2940	2955	2955	2940	409
643	20240314	100500	412850540	2955	2955	2955	2955	6
644	20240314	100400	412832810	2940	2940	2940	2940	100
645	20240314	100300	412538810	2940	2940	2940	2940	1559
646	20240314	100200	407955350	2940	2945	2945	2940	374
647	20240314	100100	406853930	2945	2945	2945	2945	1069
648	20240314	100000	403705725	2945	2945	2945	2945	2
649	20240314	095900	403699835	2940	2940	2940	2940	0
650	20240314	095800	403699835	2940	2940	2945	2940	698
651	20240314	095700	401647665	2940	2945	2945	2940	199
652	20240314	095600	401062105	2950	2950	2950	2950	127
653	20240314	095500	400687455	2950	2935	2950	2935	1838
654	20240314	095400	395292910	2950	2935	2950	2935	9
655	20240314	095300	395266390	2935	2935	2950	2935	1401
656	20240314	095200	391150700	2940	2935	2940	2935	1336
657	20240314	095100	387223360	2935	2940	2940	2935	407
658	20240314	095000	386027630	2940	2940	2940	2940	55
659	20240314	094900	385865930	2945	2950	2950	2945	174
660	20240314	094800	385352650	2940	2940	2940	2940	10
661	20240314	094700	385323250	2940	2940	2940	2940	400
662	20240314	094600	384147250	2940	2940	2940	2940	390
663	20240314	094500	383000650	2940	2945	2945	2940	3929
664	20240314	094400	371448885	2950	2950	2950	2950	110
665	20240314	094300	371124385	2955	2955	2955	2955	1150
666	20240314	094200	367726135	2940	2940	2940	2940	100
667	20240314	094100	367432135	2940	2940	2940	2940	356
668	20240314	094000	366385495	2945	2945	2945	2945	2299
669	20240314	093900	359614940	2945	2950	2955	2945	660
670	20240314	093800	357667140	2955	2955	2955	2955	142
671	20240314	093700	357247530	2955	2955	2955	2955	500
672	20240314	093600	355770030	2945	2945	2945	2945	20
673	20240314	093500	355711130	2945	2945	2945	2945	25
674	20240314	093400	355637505	2940	2960	2960	2940	1804
675	20240314	093300	350326400	2950	2960	2960	2950	1071
676	20240314	093200	347166620	2960	2960	2960	2960	17
677	20240314	093100	347116300	2950	2950	2950	2950	91
678	20240314	093000	346847850	2950	2950	2950	2950	4
679	20240314	092900	346836050	2945	2950	2950	2945	215
680	20240314	092800	346201975	2950	2955	2955	2950	1563
681	20240314	092700	341583315	2955	2955	2965	2955	1150
682	20240314	092600	338178065	2940	2940	2940	2940	0
683	20240314	092500	338178065	2940	2940	2940	2940	868
684	20240314	092400	335626145	2945	2955	2960	2945	305
685	20240314	092300	334724190	2960	2955	2960	2940	771
686	20240314	092200	332450545	2960	2960	2960	2960	144
687	20240314	092100	332024305	2960	2950	2960	2950	1051
688	20240314	092000	328923845	2940	2945	2945	2940	253
689	20240314	091900	328180000	2945	2950	2950	2940	826
690	20240314	091800	325746180	2950	2950	2950	2950	246
691	20240314	091700	325020480	2950	2965	2965	2950	2016
692	20240314	091600	319072040	2965	2960	2965	2960	2383
693	20240314	091500	312013360	2960	2970	2970	2960	619
694	20240314	091400	310179305	2970	2970	2970	2970	840
695	20240314	091300	307684505	2970	2970	2970	2970	0
696	20240314	091200	307684505	2970	2965	2975	2965	3449
697	20240314	091100	297441830	2965	2960	2965	2960	5090
698	20240314	091000	282367890	2970	2965	2970	2960	4868
699	20240314	090900	267933645	2970	2965	2970	2965	4120
700	20240314	090800	255717570	2965	2960	2965	2960	918
701	20240314	090700	252995740	2965	2970	2970	2960	8272
702	20240314	090600	228484745	2970	2980	2985	2970	4308
703	20240314	090500	215652425	2980	2990	2990	2980	20101
704	20240314	090400	155639985	2990	2995	3000	2985	8574
705	20240314	090300	129989130	2995	2995	3005	2990	16813
706	20240314	090200	79608690	2985	2970	2995	2970	10521
707	20240314	090100	48239920	2970	2970	2970	2955	3815
708	20240314	090000	36913550	2970	2965	2970	2950	12452