KissMeData/060310/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	192700	5116468820	2950	2950	2950	2950	39056
3	20240329	192600	5116468820	2950	2950	2950	2950	0
4	20240329	192500	5116468820	2950	2950	2950	2950	0
5	20240329	192400	5116468820	2950	2950	2950	2950	0
6	20240329	192300	5116468820	2950	2950	2950	2950	0
7	20240329	192200	5116468820	2950	2950	2950	2950	0
8	20240329	192100	5116468820	2950	2950	2950	2950	0
9	20240329	192000	5116468820	2950	2950	2950	2950	0
10	20240329	191900	5116468820	2950	2950	2950	2950	0
11	20240329	191800	5116468820	2950	2950	2950	2950	0
12	20240329	191700	5116468820	2950	2950	2950	2950	0
13	20240329	191600	5116468820	2950	2950	2950	2950	0
14	20240329	191500	5116468820	2950	2950	2950	2950	0
15	20240329	191400	5116468820	2950	2950	2950	2950	0
16	20240329	191300	5116468820	2950	2950	2950	2950	0
17	20240329	191200	5116468820	2950	2950	2950	2950	0
18	20240329	191100	5116468820	2950	2950	2950	2950	0
19	20240329	191000	5116468820	2950	2950	2950	2950	0
20	20240329	190900	5116468820	2950	2950	2950	2950	0
21	20240329	190800	5116468820	2950	2950	2950	2950	0
22	20240329	190700	5116468820	2950	2950	2950	2950	0
23	20240329	190600	5116468820	2950	2950	2950	2950	0
24	20240329	190500	5116468820	2950	2950	2950	2950	0
25	20240329	190400	5116468820	2950	2950	2950	2950	0
26	20240329	190300	5116468820	2950	2950	2950	2950	0
27	20240329	190200	5116468820	2950	2950	2950	2950	0
28	20240329	190100	5116468820	2950	2950	2950	2950	0
29	20240329	190000	5116468820	2950	2950	2950	2950	0
30	20240329	185900	5116468820	2950	2950	2950	2950	0
31	20240329	185800	5116468820	2950	2950	2950	2950	0
32	20240329	185700	5116468820	2950	2950	2950	2950	39056
33	20240329	185600	5116468820	2950	2950	2950	2950	0
34	20240329	185500	5116468820	2950	2950	2950	2950	0
35	20240329	185400	5116468820	2950	2950	2950	2950	0
36	20240329	185300	5116468820	2950	2950	2950	2950	0
37	20240329	185200	5116468820	2950	2950	2950	2950	0
38	20240329	185100	5116468820	2950	2950	2950	2950	0
39	20240329	185000	5116468820	2950	2950	2950	2950	0
40	20240329	184900	5116468820	2950	2950	2950	2950	0
41	20240329	184800	5116468820	2950	2950	2950	2950	0
42	20240329	184700	5116468820	2950	2950	2950	2950	0
43	20240329	184600	5116468820	2950	2950	2950	2950	0
44	20240329	184500	5116468820	2950	2950	2950	2950	0
45	20240329	184400	5116468820	2950	2950	2950	2950	0
46	20240329	184300	5116468820	2950	2950	2950	2950	0
47	20240329	184200	5116468820	2950	2950	2950	2950	0
48	20240329	184100	5116468820	2950	2950	2950	2950	0
49	20240329	184000	5116468820	2950	2950	2950	2950	0
50	20240329	183900	5116468820	2950	2950	2950	2950	0
51	20240329	183800	5116468820	2950	2950	2950	2950	0
52	20240329	183700	5116468820	2950	2950	2950	2950	0
53	20240329	183600	5116468820	2950	2950	2950	2950	0
54	20240329	183500	5116468820	2950	2950	2950	2950	0
55	20240329	183400	5116468820	2950	2950	2950	2950	0
56	20240329	183300	5116468820	2950	2950	2950	2950	0
57	20240329	183200	5116468820	2950	2950	2950	2950	0
58	20240329	183100	5116468820	2950	2950	2950	2950	0
59	20240329	183000	5116468820	2950	2950	2950	2950	0
60	20240329	182900	5116468820	2950	2950	2950	2950	0
61	20240329	182800	5116468820	2950	2950	2950	2950	0
62	20240329	182700	5116468820	2950	2950	2950	2950	39056
63	20240329	182600	5116468820	2950	2950	2950	2950	0
64	20240329	182500	5116468820	2950	2950	2950	2950	0
65	20240329	182400	5116468820	2950	2950	2950	2950	0
66	20240329	182300	5116468820	2950	2950	2950	2950	0
67	20240329	182200	5116468820	2950	2950	2950	2950	0
68	20240329	182100	5116468820	2950	2950	2950	2950	0
69	20240329	182000	5116468820	2950	2950	2950	2950	0
70	20240329	181900	5116468820	2950	2950	2950	2950	0
71	20240329	181800	5116468820	2950	2950	2950	2950	0
72	20240329	181700	5116468820	2950	2950	2950	2950	0
73	20240329	181600	5116468820	2950	2950	2950	2950	0
74	20240329	181500	5116468820	2950	2950	2950	2950	0
75	20240329	181400	5116468820	2950	2950	2950	2950	0
76	20240329	181300	5116468820	2950	2950	2950	2950	0
77	20240329	181200	5116468820	2950	2950	2950	2950	0
78	20240329	181100	5116468820	2950	2950	2950	2950	0
79	20240329	181000	5116468820	2950	2950	2950	2950	0
80	20240329	180900	5116468820	2950	2950	2950	2950	0
81	20240329	180800	5116468820	2950	2950	2950	2950	0
82	20240329	180700	5116468820	2950	2950	2950	2950	0
83	20240329	180600	5116468820	2950	2950	2950	2950	0
84	20240329	180500	5116468820	2950	2950	2950	2950	0
85	20240329	180400	5116468820	2950	2950	2950	2950	0
86	20240329	180300	5116468820	2950	2950	2950	2950	0
87	20240329	180200	5116468820	2950	2950	2950	2950	0
88	20240329	180100	5116468820	2950	2950	2950	2950	0
89	20240329	180000	5116468820	2950	2950	2950	2950	0
90	20240329	175900	5116468820	2950	2950	2950	2950	0
91	20240329	175800	5116468820	2950	2950	2950	2950	0
92	20240329	175700	5116468820	2950	2950	2950	2950	39056
93	20240329	175600	5116468820	2950	2950	2950	2950	0
94	20240329	175500	5116468820	2950	2950	2950	2950	0
95	20240329	175400	5116468820	2950	2950	2950	2950	0
96	20240329	175300	5116468820	2950	2950	2950	2950	0
97	20240329	175200	5116468820	2950	2950	2950	2950	0
98	20240329	175100	5116468820	2950	2950	2950	2950	0
99	20240329	175000	5116468820	2950	2950	2950	2950	0
100	20240329	174900	5116468820	2950	2950	2950	2950	0
101	20240329	174800	5116468820	2950	2950	2950	2950	0
102	20240329	174700	5116468820	2950	2950	2950	2950	0
103	20240329	174600	5116468820	2950	2950	2950	2950	0
104	20240329	174500	5116468820	2950	2950	2950	2950	0
105	20240329	174400	5116468820	2950	2950	2950	2950	0
106	20240329	174300	5116468820	2950	2950	2950	2950	0
107	20240329	174200	5116468820	2950	2950	2950	2950	0
108	20240329	174100	5116468820	2950	2950	2950	2950	0
109	20240329	174000	5116468820	2950	2950	2950	2950	0
110	20240329	173900	5116468820	2950	2950	2950	2950	0
111	20240329	173800	5116468820	2950	2950	2950	2950	0
112	20240329	173700	5116468820	2950	2950	2950	2950	0
113	20240329	173600	5116468820	2950	2950	2950	2950	0
114	20240329	173500	5116468820	2950	2950	2950	2950	0
115	20240329	173400	5116468820	2950	2950	2950	2950	0
116	20240329	173300	5116468820	2950	2950	2950	2950	0
117	20240329	173200	5116468820	2950	2950	2950	2950	0
118	20240329	173100	5116468820	2950	2950	2950	2950	0
119	20240329	173000	5116468820	2950	2950	2950	2950	0
120	20240329	172900	5116468820	2950	2950	2950	2950	0
121	20240329	172800	5116468820	2950	2950	2950	2950	0
122	20240329	172700	5116468820	2950	2950	2950	2950	39056
123	20240329	172600	5116468820	2950	2950	2950	2950	0
124	20240329	172500	5116468820	2950	2950	2950	2950	0
125	20240329	172400	5116468820	2950	2950	2950	2950	0
126	20240329	172300	5116468820	2950	2950	2950	2950	0
127	20240329	172200	5116468820	2950	2950	2950	2950	0
128	20240329	172100	5116468820	2950	2950	2950	2950	0
129	20240329	172000	5116468820	2950	2950	2950	2950	0
130	20240329	171900	5116468820	2950	2950	2950	2950	0
131	20240329	171800	5116468820	2950	2950	2950	2950	0
132	20240329	171700	5116468820	2950	2950	2950	2950	0
133	20240329	171600	5116468820	2950	2950	2950	2950	0
134	20240329	171500	5116468820	2950	2950	2950	2950	0
135	20240329	171400	5116468820	2950	2950	2950	2950	0
136	20240329	171300	5116468820	2950	2950	2950	2950	0
137	20240329	171200	5116468820	2950	2950	2950	2950	0
138	20240329	171100	5116468820	2950	2950	2950	2950	0
139	20240329	171000	5116468820	2950	2950	2950	2950	0
140	20240329	170900	5116468820	2950	2950	2950	2950	0
141	20240329	170800	5116468820	2950	2950	2950	2950	0
142	20240329	170700	5116468820	2950	2950	2950	2950	0
143	20240329	170600	5116468820	2950	2950	2950	2950	0
144	20240329	170500	5116468820	2950	2950	2950	2950	0
145	20240329	170400	5116468820	2950	2950	2950	2950	0
146	20240329	170300	5116468820	2950	2950	2950	2950	0
147	20240329	170200	5116468820	2950	2950	2950	2950	0
148	20240329	170100	5116468820	2950	2950	2950	2950	0
149	20240329	170000	5116468820	2950	2950	2950	2950	0
150	20240329	165900	5116468820	2950	2950	2950	2950	0
151	20240329	165800	5116468820	2950	2950	2950	2950	0
152	20240329	165700	5116468820	2950	2950	2950	2950	39056
153	20240329	165600	5116468820	2950	2950	2950	2950	0
154	20240329	165500	5116468820	2950	2950	2950	2950	0
155	20240329	165400	5116468820	2950	2950	2950	2950	0
156	20240329	165300	5116468820	2950	2950	2950	2950	0
157	20240329	165200	5116468820	2950	2950	2950	2950	0
158	20240329	165100	5116468820	2950	2950	2950	2950	0
159	20240329	165000	5116468820	2950	2950	2950	2950	0
160	20240329	164900	5116468820	2950	2950	2950	2950	0
161	20240329	164800	5116468820	2950	2950	2950	2950	0
162	20240329	164700	5116468820	2950	2950	2950	2950	0
163	20240329	164600	5116468820	2950	2950	2950	2950	0
164	20240329	164500	5116468820	2950	2950	2950	2950	0
165	20240329	164400	5116468820	2950	2950	2950	2950	0
166	20240329	164300	5116468820	2950	2950	2950	2950	0
167	20240329	164200	5116468820	2950	2950	2950	2950	0
168	20240329	164100	5116468820	2950	2950	2950	2950	0
169	20240329	164000	5116468820	2950	2950	2950	2950	0
170	20240329	163900	5116468820	2950	2950	2950	2950	0
171	20240329	163800	5116468820	2950	2950	2950	2950	0
172	20240329	163700	5116468820	2950	2950	2950	2950	0
173	20240329	163600	5116468820	2950	2950	2950	2950	0
174	20240329	163500	5116468820	2950	2950	2950	2950	0
175	20240329	163400	5116468820	2950	2950	2950	2950	0
176	20240329	163300	5116468820	2950	2950	2950	2950	0
177	20240329	163200	5116468820	2950	2950	2950	2950	0
178	20240329	163100	5116468820	2950	2950	2950	2950	0
179	20240329	163000	5116468820	2950	2950	2950	2950	0
180	20240329	162900	5116468820	2950	2950	2950	2950	0
181	20240329	162800	5116468820	2950	2950	2950	2950	0
182	20240329	162700	5116468820	2950	2950	2950	2950	39056
183	20240329	162600	5116468820	2950	2950	2950	2950	0
184	20240329	162500	5116468820	2950	2950	2950	2950	0
185	20240329	162400	5116468820	2950	2950	2950	2950	0
186	20240329	162300	5116468820	2950	2950	2950	2950	0
187	20240329	162200	5116468820	2950	2950	2950	2950	0
188	20240329	162100	5116468820	2950	2950	2950	2950	0
189	20240329	162000	5116468820	2950	2950	2950	2950	0
190	20240329	161900	5116468820	2950	2950	2950	2950	0
191	20240329	161800	5116468820	2950	2950	2950	2950	0
192	20240329	161700	5116468820	2950	2950	2950	2950	0
193	20240329	161600	5116468820	2950	2950	2950	2950	0
194	20240329	161500	5116468820	2950	2950	2950	2950	0
195	20240329	161400	5116468820	2950	2950	2950	2950	0
196	20240329	161300	5116468820	2950	2950	2950	2950	0
197	20240329	161200	5116468820	2950	2950	2950	2950	0
198	20240329	161100	5116468820	2950	2950	2950	2950	0
199	20240329	161000	5116468820	2950	2950	2950	2950	0
200	20240329	160900	5116468820	2950	2950	2950	2950	0
201	20240329	160800	5116468820	2950	2950	2950	2950	0
202	20240329	160700	5116468820	2950	2950	2950	2950	0
203	20240329	160600	5116468820	2950	2950	2950	2950	0
204	20240329	160500	5116468820	2950	2950	2950	2950	0
205	20240329	160400	5116468820	2950	2950	2950	2950	0
206	20240329	160300	5116468820	2950	2950	2950	2950	0
207	20240329	160200	5116468820	2950	2950	2950	2950	0
208	20240329	160100	5116468820	2950	2950	2950	2950	0
209	20240329	160000	5116468820	2950	2950	2950	2950	0
210	20240329	155900	5116468820	2950	2950	2950	2950	0
211	20240329	155800	5116468820	2950	2950	2950	2950	0
212	20240329	155700	5116468820	2950	2950	2950	2950	39056
213	20240329	155600	5116468820	2950	2950	2950	2950	0
214	20240329	155500	5116468820	2950	2950	2950	2950	0
215	20240329	155400	5116468820	2950	2950	2950	2950	0
216	20240329	155300	5116468820	2950	2950	2950	2950	0
217	20240329	155200	5116468820	2950	2950	2950	2950	0
218	20240329	155100	5116468820	2950	2950	2950	2950	0
219	20240329	155000	5116468820	2950	2950	2950	2950	0
220	20240329	154900	5116468820	2950	2950	2950	2950	0
221	20240329	154800	5116468820	2950	2950	2950	2950	0
222	20240329	154700	5116468820	2950	2950	2950	2950	0
223	20240329	154600	5116468820	2950	2950	2950	2950	0
224	20240329	154500	5116468820	2950	2950	2950	2950	0
225	20240329	154400	5116468820	2950	2950	2950	2950	0
226	20240329	154300	5116468820	2950	2950	2950	2950	0
227	20240329	154200	5116468820	2950	2950	2950	2950	0
228	20240329	154100	5116468820	2950	2950	2950	2950	0
229	20240329	154000	5116468820	2950	2950	2950	2950	0
230	20240329	153900	5116468820	2950	2950	2950	2950	0
231	20240329	153800	5116468820	2950	2950	2950	2950	0
232	20240329	153700	5116468820	2950	2950	2950	2950	0
233	20240329	153600	5116468820	2950	2950	2950	2950	0
234	20240329	153500	5116468820	2950	2950	2950	2950	0
235	20240329	153400	5116468820	2950	2950	2950	2950	0
236	20240329	153300	5116468820	2950	2950	2950	2950	0
237	20240329	153200	5116468820	2950	2950	2950	2950	0
238	20240329	153100	5116468820	2950	2950	2950	2950	0
239	20240329	153000	5116468820	2950	2950	2950	2950	39056
240	20240329	152900	5001253620	2945	2945	2945	2945	0
241	20240329	152800	5001253620	2945	2945	2945	2945	0
242	20240329	152700	5001253620	2945	2945	2945	2945	0
243	20240329	152600	5001253620	2945	2945	2945	2945	0
244	20240329	152500	5001253620	2945	2945	2945	2945	0
245	20240329	152400	5001253620	2945	2945	2945	2945	0
246	20240329	152300	5001253620	2945	2945	2945	2945	0
247	20240329	152200	5001253620	2945	2945	2945	2945	0
248	20240329	152100	5001253620	2945	2945	2945	2945	0
249	20240329	152000	5001253620	2945	2945	2945	2945	0
250	20240329	151900	5001253620	2945	2935	2945	2930	6295
251	20240329	151800	4982767080	2935	2930	2935	2930	6578
252	20240329	151700	4963483810	2935	2940	2940	2935	2940
253	20240329	151600	4954854900	2940	2930	2940	2930	2095
254	20240329	151500	4948705835	2940	2935	2940	2935	685
255	20240329	151400	4946691950	2940	2930	2940	2930	1701
256	20240329	151300	4941703610	2930	2935	2940	2930	87
257	20240329	151200	4941448040	2940	2935	2940	2930	7357
258	20240329	151100	4919873945	2935	2935	2940	2935	709
259	20240329	151000	4917792770	2940	2945	2950	2940	3610
260	20240329	150900	4907175420	2950	2945	2950	2940	1534
261	20240329	150800	4902657100	2945	2940	2945	2935	2928
262	20240329	150700	4894042305	2945	2935	2945	2935	2584
263	20240329	150600	4886445225	2935	2930	2935	2930	10804
264	20240329	150500	4854757640	2930	2920	2930	2920	936
265	20240329	150400	4852020605	2925	2920	2925	2920	1797
266	20240329	150300	4846772990	2930	2925	2930	2920	1271
267	20240329	150200	4843061580	2930	2920	2930	2920	4414
268	20240329	150100	4830166530	2925	2920	2930	2920	5956
269	20240329	150000	4812745230	2920	2925	2930	2920	2519
270	20240329	145900	4805379160	2930	2925	2930	2925	1163
271	20240329	145800	4801976890	2930	2930	2930	2925	138
272	20240329	145700	4801573050	2930	2930	2930	2925	1715
273	20240329	145600	4796551100	2920	2930	2930	2920	2192
274	20240329	145500	4790142925	2930	2925	2930	2920	6944
275	20240329	145400	4769834745	2925	2925	2930	2925	7798
276	20240329	145300	4747023670	2935	2930	2935	2925	811
277	20240329	145200	4744647395	2930	2940	2940	2930	3456
278	20240329	145100	4734505760	2940	2935	2940	2935	822
279	20240329	145000	4732091705	2940	2940	2940	2930	805
280	20240329	144900	4729728305	2945	2935	2945	2935	70
281	20240329	144800	4729522255	2945	2935	2945	2935	1221
282	20240329	144700	4725937755	2935	2930	2935	2930	1726
283	20240329	144600	4720874820	2930	2930	2935	2925	1536
284	20240329	144500	4716380020	2930	2925	2935	2925	2030
285	20240329	144400	4710435080	2930	2930	2930	2925	846
286	20240329	144300	4707956465	2925	2935	2935	2920	2637
287	20240329	144200	4700245270	2935	2930	2935	2920	14233
288	20240329	144100	4658577440	2935	2930	2935	2930	1371
289	20240329	144000	4654556460	2935	2935	2935	2930	353
290	20240329	143900	4653520525	2935	2945	2945	2930	2255
291	20240329	143800	4646902720	2945	2945	2950	2935	2363
292	20240329	143700	4639948465	2945	2935	2945	2935	2145
293	20240329	143600	4633650000	2935	2940	2940	2935	1052
294	20240329	143500	4630561460	2945	2950	2950	2940	7380
295	20240329	143400	4608859620	2950	2950	2950	2945	1183
296	20240329	143300	4605374785	2945	2950	2950	2945	300
297	20240329	143200	4604489810	2950	2940	2950	2940	2625
298	20240329	143100	4596756480	2940	2950	2950	2940	684
299	20240329	143000	4594745320	2950	2945	2950	2940	1064
300	20240329	142900	4591613490	2940	2945	2945	2940	327
301	20240329	142800	4590651610	2945	2940	2950	2940	1389
302	20240329	142700	4586560475	2940	2945	2950	2940	3651
303	20240329	142600	4575820595	2950	2945	2950	2945	1293
304	20240329	142500	4572012705	2945	2950	2950	2945	2297
305	20240329	142400	4565247990	2950	2945	2950	2945	149
306	20240329	142300	4564809170	2945	2945	2945	2945	296
307	20240329	142200	4563937450	2955	2945	2955	2945	68
308	20240329	142100	4563736835	2950	2950	2955	2945	2961
309	20240329	142000	4555011565	2955	2955	2955	2945	3882
310	20240329	141900	4543559775	2950	2950	2955	2950	206
311	20240329	141800	4542952065	2950	2955	2955	2945	1031
312	20240329	141700	4539910705	2950	2945	2955	2945	5304
313	20240329	141600	4524266680	2945	2950	2950	2945	1904
314	20240329	141500	4518659130	2950	2950	2950	2945	3457
315	20240329	141400	4508477195	2955	2955	2955	2950	1945
316	20240329	141300	4502739355	2950	2955	2955	2950	3947
317	20240329	141200	4491090080	2955	2950	2955	2950	131
318	20240329	141100	4490703125	2955	2955	2955	2945	1187
319	20240329	141000	4487202975	2950	2945	2960	2945	6697
320	20240329	140900	4467452425	2950	2955	2955	2945	3083
321	20240329	140800	4458359490	2955	2950	2955	2940	970
322	20240329	140700	4455501600	2945	2950	2955	2940	3197
323	20240329	140600	4446081265	2955	2960	2965	2950	2560
324	20240329	140500	4438526125	2960	2960	2965	2950	2776
325	20240329	140400	4430321185	2960	2950	2960	2950	4186
326	20240329	140300	4417968225	2930	2980	2980	2930	41576
327	20240329	140200	4295323275	2970	2970	2985	2970	8497
328	20240329	140100	4270043880	2975	2970	2985	2970	2012
329	20240329	140000	4264057110	2970	2970	2980	2965	14196
330	20240329	135900	4221897125	2970	2970	2985	2960	18128
331	20240329	135800	4168034340	2970	2990	3000	2970	37135
332	20240329	135700	4057161375	2985	2990	3015	2980	36197
333	20240329	135600	3948635870	2990	3025	3030	2975	89947
334	20240329	135500	3678788870	3020	2970	3050	2970	178458
335	20240329	135400	3141339565	2970	2965	2970	2965	13348
336	20240329	135300	3101703250	2965	2960	2965	2960	7213
337	20240329	135200	3080326070	2960	2960	2960	2955	3788
338	20240329	135100	3069113805	2960	2955	2965	2955	11625
339	20240329	135000	3034686040	2960	2950	2960	2950	1192
340	20240329	134900	3031167325	2950	2950	2955	2945	12922
341	20240329	134800	2993028280	2945	2945	2950	2945	3336
342	20240329	134700	2983203755	2945	2945	2945	2940	142
343	20240329	134600	2982785815	2940	2940	2940	2940	5
344	20240329	134500	2982771115	2940	2940	2940	2940	322
345	20240329	134400	2981824435	2940	2940	2940	2940	1874
346	20240329	134300	2976314875	2945	2940	2945	2940	3637
347	20240329	134200	2965621575	2940	2945	2945	2940	551
348	20240329	134100	2963999850	2945	2950	2950	2945	1433
349	20240329	134000	2959779330	2945	2945	2945	2945	288
350	20240329	133900	2958931170	2950	2945	2950	2940	2410
351	20240329	133800	2951834820	2945	2945	2945	2945	102
352	20240329	133700	2951534430	2945	2945	2945	2945	598
353	20240329	133600	2949773320	2945	2945	2945	2940	3224
354	20240329	133500	2940294410	2945	2940	2945	2940	691
355	20240329	133400	2938262865	2940	2940	2940	2940	100
356	20240329	133300	2937968865	2940	2950	2950	2940	4500
357	20240329	133200	2924733865	2950	2950	2950	2950	100
358	20240329	133100	2924438865	2950	2945	2950	2940	1469
359	20240329	133000	2920107610	2945	2945	2945	2945	447
360	20240329	132900	2918791195	2945	2945	2945	2945	2
361	20240329	132800	2918785305	2940	2940	2945	2935	859
362	20240329	132700	2916260095	2945	2945	2945	2945	102
363	20240329	132600	2915959705	2935	2940	2945	2935	1808
364	20240329	132500	2910641185	2945	2940	2945	2940	115
365	20240329	132400	2910302570	2940	2945	2945	2940	1155
366	20240329	132300	2906906085	2950	2950	2950	2950	51
367	20240329	132200	2906755635	2950	2945	2950	2945	2507
368	20240329	132100	2899365120	2950	2950	2950	2950	303
369	20240329	132000	2898471270	2950	2945	2950	2940	587
370	20240329	131900	2896743805	2945	2940	2945	2940	974
371	20240329	131800	2893880240	2945	2945	2945	2945	2
372	20240329	131700	2893874350	2945	2945	2945	2945	25
373	20240329	131600	2893800725	2950	2940	2950	2940	1578
374	20240329	131500	2889153915	2945	2945	2945	2945	423
375	20240329	131400	2887908180	2945	2945	2945	2945	4
376	20240329	131300	2887896400	2945	2945	2945	2940	848
377	20240329	131200	2885403025	2945	2945	2945	2945	30
378	20240329	131100	2885314675	2945	2940	2945	2940	283
379	20240329	131000	2884482645	2945	2950	2950	2945	621
380	20240329	130900	2882653300	2950	2945	2950	2945	32
381	20240329	130800	2882558985	2950	2945	2950	2945	268
382	20240329	130700	2881769720	2950	2950	2950	2945	59
383	20240329	130600	2881595920	2950	2950	2950	2945	14
384	20240329	130500	2881554670	2945	2950	2950	2945	424
385	20240329	130400	2880304275	2950	2935	2950	2930	11827
386	20240329	130300	2845479580	2940	2940	2945	2935	262
387	20240329	130200	2844709080	2945	2940	2945	2940	3319
388	20240329	130100	2834950150	2945	2940	2945	2940	189
389	20240329	130000	2834394480	2945	2935	2945	2935	138
390	20240329	125900	2833988840	2940	2945	2945	2935	1798
391	20240329	125800	2828699035	2945	2945	2945	2945	0
392	20240329	125700	2828699035	2945	2945	2945	2935	83
393	20240329	125600	2828455120	2945	2945	2945	2940	535
394	20240329	125500	2826882005	2945	2940	2945	2935	273
395	20240329	125400	2826080220	2935	2940	2940	2935	396
396	20240329	125300	2824916865	2940	2935	2940	2935	325
397	20240329	125200	2823962935	2940	2940	2940	2940	268
398	20240329	125100	2823175015	2945	2940	2945	2940	304
399	20240329	125000	2822281240	2950	2945	2950	2945	4789
400	20240329	124900	2808155640	2945	2940	2945	2940	120
401	20240329	124800	2807802250	2940	2940	2940	2940	40
402	20240329	124700	2807684650	2950	2940	2950	2940	1075
403	20240329	124600	2804515505	2945	2940	2945	2935	273
404	20240329	124500	2803713310	2940	2945	2945	2940	353
405	20240329	124400	2802675425	2945	2950	2950	2945	1293
406	20240329	124300	2798867525	2945	2945	2950	2940	3163
407	20240329	124200	2789554980	2945	2945	2945	2945	1111
408	20240329	124100	2786283085	2945	2940	2945	2940	21
409	20240329	124000	2786221245	2945	2945	2945	2945	2
410	20240329	123900	2786215355	2945	2945	2945	2940	76
411	20240329	123800	2785991555	2940	2940	2940	2940	300
412	20240329	123700	2785109555	2940	2945	2945	2940	146
413	20240329	123600	2784679635	2945	2945	2945	2940	452
414	20240329	123500	2783350690	2945	2945	2950	2945	447
415	20240329	123400	2782034020	2945	2945	2950	2945	1348
416	20240329	123300	2778064145	2950	2950	2950	2950	200
417	20240329	123200	2777474145	2950	2955	2955	2940	496
418	20240329	123100	2776013620	2955	2945	2955	2940	7070
419	20240329	123000	2755167675	2945	2950	2950	2940	642
420	20240329	122900	2753279800	2950	2950	2950	2950	0
421	20240329	122800	2753279800	2950	2950	2950	2950	13
422	20240329	122700	2753241450	2945	2940	2945	2940	2372
423	20240329	122600	2746255920	2940	2940	2940	2940	50
424	20240329	122500	2746108920	2940	2940	2945	2935	222
425	20240329	122400	2745456320	2940	2940	2940	2940	20
426	20240329	122300	2745397520	2940	2940	2940	2940	3
427	20240329	122200	2745388700	2945	2930	2945	2930	1060
428	20240329	122100	2742272760	2930	2935	2935	2930	243
429	20240329	122000	2741559585	2940	2935	2940	2930	989
430	20240329	121900	2738659025	2930	2930	2935	2915	8950
431	20240329	121800	2712508475	2930	2930	2945	2920	5845
432	20240329	121700	2695405585	2945	2940	2945	2925	6032
433	20240329	121600	2677729620	2945	2940	2945	2940	251
434	20240329	121500	2676990445	2945	2940	2945	2940	565
435	20240329	121400	2675329165	2940	2925	2940	2925	288
436	20240329	121300	2674484825	2925	2940	2940	2925	10986
437	20240329	121200	2642320460	2935	2935	2940	2935	468
438	20240329	121100	2640946700	2930	2940	2945	2920	15822
439	20240329	121000	2594537835	2945	2950	2950	2940	11248
440	20240329	120900	2561439820	2950	2955	2955	2950	6141
441	20240329	120800	2543322735	2955	2955	2955	2950	10813
442	20240329	120700	2511421875	2950	2955	2955	2950	530
443	20240329	120600	2509855905	2955	2955	2960	2955	2255
444	20240329	120500	2503192360	2955	2960	2960	2955	319
445	20240329	120400	2502248170	2960	2960	2965	2960	903
446	20240329	120300	2499575285	2960	2960	2960	2960	369
447	20240329	120200	2498483045	2960	2960	2960	2960	6461
448	20240329	120100	2479358485	2960	2960	2960	2960	801
449	20240329	120000	2476987525	2955	2960	2960	2955	589
450	20240329	115900	2475244090	2955	2955	2955	2955	3113
451	20240329	115800	2466045175	2950	2955	2955	2950	4704
452	20240329	115700	2452153660	2955	2955	2955	2955	1226
453	20240329	115600	2448530830	2955	2955	2955	2955	1224
454	20240329	115500	2444913910	2955	2960	2960	2955	2568
455	20240329	115400	2437317470	2960	2960	2960	2955	4860
456	20240329	115300	2422933565	2960	2960	2965	2960	5992
457	20240329	115200	2405194695	2960	2960	2960	2960	495
458	20240329	115100	2403729495	2955	2960	2960	2955	1431
459	20240329	115000	2399498805	2960	2955	2960	2955	5184
460	20240329	114900	2384157875	2950	2950	2955	2950	2647
461	20240329	114800	2376339040	2955	2960	2960	2950	1148
462	20240329	114700	2372946170	2960	2950	2960	2950	580
463	20240329	114600	2371235055	2950	2955	2955	2950	3017
464	20240329	114500	2362327890	2960	2960	2960	2955	796
465	20240329	114400	2359971735	2960	2955	2960	2950	10197
466	20240329	114300	2329864360	2955	2960	2960	2955	5215
467	20240329	114200	2314431385	2960	2960	2960	2960	6559
468	20240329	114100	2295016745	2960	2955	2960	2955	5626
469	20240329	114000	2278390630	2955	2960	2960	2955	1435
470	20240329	113900	2274145460	2960	2955	2960	2955	5410
471	20240329	113800	2258156170	2955	2955	2955	2950	7166
472	20240329	113700	2236980645	2955	2955	2955	2950	3560
473	20240329	113600	2226474375	2955	2950	2955	2950	7452
474	20240329	113500	2204470185	2950	2950	2950	2950	3297
475	20240329	113400	2194744035	2950	2950	2955	2945	1208
476	20240329	113300	2191175795	2950	2945	2950	2945	1655
477	20240329	113200	2186294815	2940	2945	2950	2940	523
478	20240329	113100	2184755670	2950	2945	2950	2945	904
479	20240329	113000	2182089290	2940	2945	2945	2940	233
480	20240329	112900	2181403615	2945	2950	2950	2945	910
481	20240329	112800	2178722375	2945	2945	2945	2940	900
482	20240329	112700	2176074590	2945	2945	2945	2945	570
483	20240329	112600	2174395940	2945	2940	2945	2935	775
484	20240329	112500	2172115045	2940	2945	2945	2940	713
485	20240329	112400	2170018160	2945	2940	2945	2940	550
486	20240329	112300	2168400315	2940	2945	2945	2940	328
487	20240329	112200	2167434970	2940	2950	2950	2940	6041
488	20240329	112100	2149645975	2950	2950	2955	2950	12559
489	20240329	112000	2112592670	2950	2935	2950	2935	18600
490	20240329	111900	2057824790	2935	2925	2935	2925	18688
491	20240329	111800	2003064830	2925	2920	2925	2920	1177
492	20240329	111700	1999623145	2920	2920	2925	2920	1765
493	20240329	111600	1994469335	2925	2925	2925	2920	1475
494	20240329	111500	1990157310	2925	2925	2925	2920	326
495	20240329	111400	1989205360	2920	2920	2920	2920	280
496	20240329	111300	1988387760	2925	2925	2925	2925	591
497	20240329	111200	1986659085	2925	2930	2930	2925	1857
498	20240329	111100	1981227325	2925	2925	2930	2920	2932
499	20240329	111000	1972651515	2925	2925	2925	2920	132
500	20240329	110900	1972265915	2925	2925	2925	2925	11
501	20240329	110800	1972233740	2920	2925	2925	2920	216
502	20240329	110700	1971602510	2925	2930	2930	2925	51
503	20240329	110600	1971453085	2915	2920	2930	2915	7
504	20240329	110500	1971432640	2915	2915	2930	2915	272
505	20240329	110400	1970639670	2910	2930	2930	2910	3010
506	20240329	110300	1961864750	2930	2915	2930	2910	11751
507	20240329	110200	1927639190	2915	2920	2920	2915	1211
508	20240329	110100	1924104565	2920	2920	2920	2920	504
509	20240329	110000	1922632885	2920	2920	2920	2920	247
510	20240329	105900	1921911645	2910	2920	2920	2910	12482
511	20240329	105800	1885570510	2920	2930	2930	2915	1334
512	20240329	105700	1881680250	2930	2930	2930	2930	1
513	20240329	105600	1881677320	2930	2925	2930	2925	4512
514	20240329	105500	1868477730	2925	2915	2925	2915	1998
515	20240329	105400	1862648830	2915	2920	2920	2915	13023
516	20240329	105300	1824686325	2915	2915	2915	2915	2071
517	20240329	105200	1818649360	2915	2920	2920	2915	8014
518	20240329	105100	1795278135	2920	2930	2930	2920	7068
519	20240329	105000	1774616385	2920	2930	2930	2920	7823
520	20240329	104900	1751744185	2930	2935	2935	2930	1132
521	20240329	104800	1748422265	2935	2930	2935	2930	10830
522	20240329	104700	1716689690	2930	2935	2935	2930	2644
523	20240329	104600	1708938575	2935	2935	2935	2935	3161
524	20240329	104500	1699661040	2930	2930	2930	2930	534
525	20240329	104400	1698096420	2930	2940	2940	2930	3382
526	20240329	104300	1688170170	2935	2935	2940	2935	2906
527	20240329	104200	1679626875	2940	2940	2940	2935	345
528	20240329	104100	1678613075	2940	2940	2940	2940	917
529	20240329	104000	1675917095	2935	2935	2940	2935	2027
530	20240329	103900	1669959690	2940	2950	2950	2935	32096
531	20240329	103800	1575660490	2950	2940	2950	2940	12004
532	20240329	103700	1540306115	2940	2950	2950	2940	1099
533	20240329	103600	1537068235	2940	2935	2950	2930	15391
534	20240329	103500	1491762920	2940	2940	2940	2935	722
535	20240329	103400	1489640260	2940	2930	2940	2930	640
536	20240329	103300	1487758800	2940	2940	2940	2935	204
537	20240329	103200	1487160045	2940	2925	2940	2925	7849
538	20240329	103100	1464136965	2925	2925	2925	2920	1742
539	20240329	103000	1459048000	2925	2925	2930	2925	1134
540	20240329	102900	1455730880	2925	2930	2930	2925	4411
541	20240329	102800	1442814390	2930	2935	2935	2930	1108
542	20240329	102700	1439566410	2935	2935	2935	2935	10
543	20240329	102600	1439537060	2935	2935	2935	2935	52
544	20240329	102500	1439384440	2935	2935	2940	2935	341
545	20240329	102400	1438383355	2940	2945	2945	2940	2670
546	20240329	102300	1430532575	2940	2930	2945	2930	19805
547	20240329	102200	1372220740	2930	2940	2940	2930	2440
548	20240329	102100	1365057950	2940	2940	2940	2940	150
549	20240329	102000	1364616950	2945	2940	2945	2935	780
550	20240329	101900	1362324770	2945	2935	2945	2935	2535
551	20240329	101800	1354874525	2930	2935	2935	2930	103
552	20240329	101700	1354572225	2935	2930	2935	2930	8111
553	20240329	101600	1330806440	2930	2930	2940	2930	2257
554	20240329	101500	1324182410	2930	2935	2940	2930	2362
555	20240329	101400	1317245700	2940	2940	2940	2940	802
556	20240329	101300	1314887820	2940	2945	2945	2940	3203
557	20240329	101200	1305470985	2945	2940	2945	2935	1722
558	20240329	101100	1300402020	2945	2935	2945	2930	31200
559	20240329	101000	1208714500	2935	2935	2940	2935	730
560	20240329	100900	1206571550	2935	2935	2935	2935	319
561	20240329	100800	1205635285	2935	2935	2940	2925	1702
562	20240329	100700	1200638950	2940	2935	2940	2935	1984
563	20240329	100600	1194811875	2940	2930	2940	2930	2558
564	20240329	100500	1187293605	2930	2930	2940	2930	4841
565	20240329	100400	1173101940	2940	2940	2945	2930	2425
566	20240329	100300	1165973110	2945	2940	2945	2935	4357
567	20240329	100200	1153175835	2945	2940	2945	2940	2859
568	20240329	100100	1144768745	2940	2945	2945	2940	585
569	20240329	100000	1143048005	2945	2930	2945	2930	10975
570	20240329	095900	1110795410	2930	2920	2930	2920	3550
571	20240329	095800	1100413245	2920	2925	2925	2915	2933
572	20240329	095700	1091856755	2930	2940	2940	2930	5946
573	20240329	095600	1074423360	2940	2940	2945	2940	14124
574	20240329	095500	1032897800	2940	2935	2945	2935	8669
575	20240329	095400	1007420640	2940	2930	2940	2930	1842
576	20240329	095300	1002016855	2930	2930	2940	2925	5059
577	20240329	095200	987200525	2940	2945	2945	2935	10175
578	20240329	095100	957270515	2945	2935	2945	2930	30325
579	20240329	095000	868064755	2930	2935	2935	2910	5010
580	20240329	094900	853391015	2935	2910	2935	2910	15319
581	20240329	094800	808601200	2920	2905	2920	2905	12040
582	20240329	094700	773518425	2905	2905	2910	2900	436
583	20240329	094600	772252740	2900	2900	2910	2900	13213
584	20240329	094500	733864265	2900	2900	2905	2895	11851
585	20240329	094400	699506895	2895	2895	2900	2895	4261
586	20240329	094300	687167435	2885	2890	2890	2885	2986
587	20240329	094200	678541345	2890	2885	2895	2885	3939
588	20240329	094100	667160655	2880	2875	2880	2875	1781
589	20240329	094000	662031690	2875	2870	2875	2870	1346
590	20240329	093900	658162560	2870	2865	2870	2865	2909
591	20240329	093800	649817460	2865	2865	2865	2860	4058
592	20240329	093700	638211545	2865	2855	2865	2855	7694
593	20240329	093600	616206975	2860	2860	2860	2855	533
594	20240329	093500	614684820	2855	2860	2860	2855	1278
595	20240329	093400	611035630	2860	2850	2860	2850	3693
596	20240329	093300	600502320	2850	2845	2850	2840	1162
597	20240329	093200	597195415	2845	2840	2845	2840	949
598	20240329	093100	594500245	2840	2835	2840	2830	1423
599	20240329	093000	590465835	2840	2840	2840	2835	230
600	20240329	092900	589813550	2845	2840	2845	2835	355
601	20240329	092800	588805270	2840	2845	2845	2840	1760
602	20240329	092700	583806770	2845	2840	2845	2840	5005
603	20240329	092600	569592495	2830	2840	2840	2830	1565
604	20240329	092500	565158265	2840	2835	2840	2835	5021
605	20240329	092400	550923720	2835	2845	2845	2835	380
606	20240329	092300	549842700	2845	2825	2845	2825	5328
607	20240329	092200	534749745	2825	2825	2830	2820	2511
608	20240329	092100	527655585	2825	2825	2825	2820	2579
609	20240329	092000	520381660	2820	2830	2830	2820	3859
610	20240329	091900	509480010	2830	2825	2830	2825	2959
611	20240329	091800	501106305	2825	2830	2840	2825	3754
612	20240329	091700	490475345	2835	2830	2835	2830	2172
613	20240329	091600	484321035	2830	2835	2840	2825	1863
614	20240329	091500	479054545	2830	2820	2835	2815	6045
615	20240329	091400	461995815	2820	2830	2830	2820	15202
616	20240329	091300	419082410	2830	2840	2840	2830	3404
617	20240329	091200	409448075	2830	2835	2840	2830	5111
618	20240329	091100	394974380	2835	2840	2840	2835	3523
619	20240329	091000	384981790	2840	2845	2845	2840	627
620	20240329	090900	383201075	2835	2845	2845	2835	9375
621	20240329	090800	356566805	2845	2860	2860	2845	39937
622	20240329	090700	242611575	2860	2880	2880	2860	6911
623	20240329	090600	222795335	2875	2880	2880	2870	6007
624	20240329	090500	205550115	2880	2890	2890	2875	3891
625	20240329	090400	194347265	2890	2890	2890	2880	7822
626	20240329	090300	171794235	2890	2890	2890	2870	4613
627	20240329	090200	158509445	2880	2890	2905	2870	31363
628	20240329	090100	68257355	2890	2900	2900	2885	4602
629	20240329	090000	54971685	2890	2885	2915	2885	19020