KissMeData/130740/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	201500	1046329015	2980	2980	2980	2980	4004
3	20240322	201400	1046329015	2980	2980	2980	2980	0
4	20240322	201300	1046329015	2980	2980	2980	2980	0
5	20240322	201200	1046329015	2980	2980	2980	2980	0
6	20240322	201100	1046329015	2980	2980	2980	2980	0
7	20240322	201000	1046329015	2980	2980	2980	2980	0
8	20240322	200900	1046329015	2980	2980	2980	2980	0
9	20240322	200800	1046329015	2980	2980	2980	2980	0
10	20240322	200700	1046329015	2980	2980	2980	2980	0
11	20240322	200600	1046329015	2980	2980	2980	2980	0
12	20240322	200500	1046329015	2980	2980	2980	2980	0
13	20240322	200400	1046329015	2980	2980	2980	2980	0
14	20240322	200300	1046329015	2980	2980	2980	2980	0
15	20240322	200200	1046329015	2980	2980	2980	2980	0
16	20240322	200100	1046329015	2980	2980	2980	2980	0
17	20240322	200000	1046329015	2980	2980	2980	2980	0
18	20240322	195900	1046329015	2980	2980	2980	2980	0
19	20240322	195800	1046329015	2980	2980	2980	2980	0
20	20240322	195700	1046329015	2980	2980	2980	2980	0
21	20240322	195600	1046329015	2980	2980	2980	2980	0
22	20240322	195500	1046329015	2980	2980	2980	2980	0
23	20240322	195400	1046329015	2980	2980	2980	2980	0
24	20240322	195300	1046329015	2980	2980	2980	2980	0
25	20240322	195200	1046329015	2980	2980	2980	2980	0
26	20240322	195100	1046329015	2980	2980	2980	2980	0
27	20240322	195000	1046329015	2980	2980	2980	2980	0
28	20240322	194900	1046329015	2980	2980	2980	2980	0
29	20240322	194800	1046329015	2980	2980	2980	2980	0
30	20240322	194700	1046329015	2980	2980	2980	2980	0
31	20240322	194600	1046329015	2980	2980	2980	2980	0
32	20240322	194500	1046329015	2980	2980	2980	2980	4004
33	20240322	194400	1046329015	2980	2980	2980	2980	0
34	20240322	194300	1046329015	2980	2980	2980	2980	0
35	20240322	194200	1046329015	2980	2980	2980	2980	0
36	20240322	194100	1046329015	2980	2980	2980	2980	0
37	20240322	194000	1046329015	2980	2980	2980	2980	0
38	20240322	193900	1046329015	2980	2980	2980	2980	0
39	20240322	193800	1046329015	2980	2980	2980	2980	0
40	20240322	193700	1046329015	2980	2980	2980	2980	0
41	20240322	193600	1046329015	2980	2980	2980	2980	0
42	20240322	193500	1046329015	2980	2980	2980	2980	0
43	20240322	193400	1046329015	2980	2980	2980	2980	0
44	20240322	193300	1046329015	2980	2980	2980	2980	0
45	20240322	193200	1046329015	2980	2980	2980	2980	0
46	20240322	193100	1046329015	2980	2980	2980	2980	0
47	20240322	193000	1046329015	2980	2980	2980	2980	0
48	20240322	192900	1046329015	2980	2980	2980	2980	0
49	20240322	192800	1046329015	2980	2980	2980	2980	0
50	20240322	192700	1046329015	2980	2980	2980	2980	0
51	20240322	192600	1046329015	2980	2980	2980	2980	0
52	20240322	192500	1046329015	2980	2980	2980	2980	0
53	20240322	192400	1046329015	2980	2980	2980	2980	0
54	20240322	192300	1046329015	2980	2980	2980	2980	0
55	20240322	192200	1046329015	2980	2980	2980	2980	0
56	20240322	192100	1046329015	2980	2980	2980	2980	0
57	20240322	192000	1046329015	2980	2980	2980	2980	0
58	20240322	191900	1046329015	2980	2980	2980	2980	0
59	20240322	191800	1046329015	2980	2980	2980	2980	0
60	20240322	191700	1046329015	2980	2980	2980	2980	0
61	20240322	191600	1046329015	2980	2980	2980	2980	0
62	20240322	191500	1046329015	2980	2980	2980	2980	4004
63	20240322	191400	1046329015	2980	2980	2980	2980	0
64	20240322	191300	1046329015	2980	2980	2980	2980	0
65	20240322	191200	1046329015	2980	2980	2980	2980	0
66	20240322	191100	1046329015	2980	2980	2980	2980	0
67	20240322	191000	1046329015	2980	2980	2980	2980	0
68	20240322	190900	1046329015	2980	2980	2980	2980	0
69	20240322	190800	1046329015	2980	2980	2980	2980	0
70	20240322	190700	1046329015	2980	2980	2980	2980	0
71	20240322	190600	1046329015	2980	2980	2980	2980	0
72	20240322	190500	1046329015	2980	2980	2980	2980	0
73	20240322	190400	1046329015	2980	2980	2980	2980	0
74	20240322	190300	1046329015	2980	2980	2980	2980	0
75	20240322	190200	1046329015	2980	2980	2980	2980	0
76	20240322	190100	1046329015	2980	2980	2980	2980	0
77	20240322	190000	1046329015	2980	2980	2980	2980	0
78	20240322	185900	1046329015	2980	2980	2980	2980	0
79	20240322	185800	1046329015	2980	2980	2980	2980	0
80	20240322	185700	1046329015	2980	2980	2980	2980	0
81	20240322	185600	1046329015	2980	2980	2980	2980	0
82	20240322	185500	1046329015	2980	2980	2980	2980	0
83	20240322	185400	1046329015	2980	2980	2980	2980	0
84	20240322	185300	1046329015	2980	2980	2980	2980	0
85	20240322	185200	1046329015	2980	2980	2980	2980	0
86	20240322	185100	1046329015	2980	2980	2980	2980	0
87	20240322	185000	1046329015	2980	2980	2980	2980	0
88	20240322	184900	1046329015	2980	2980	2980	2980	0
89	20240322	184800	1046329015	2980	2980	2980	2980	0
90	20240322	184700	1046329015	2980	2980	2980	2980	0
91	20240322	184600	1046329015	2980	2980	2980	2980	0
92	20240322	184500	1046329015	2980	2980	2980	2980	4004
93	20240322	184400	1046329015	2980	2980	2980	2980	0
94	20240322	184300	1046329015	2980	2980	2980	2980	0
95	20240322	184200	1046329015	2980	2980	2980	2980	0
96	20240322	184100	1046329015	2980	2980	2980	2980	0
97	20240322	184000	1046329015	2980	2980	2980	2980	0
98	20240322	183900	1046329015	2980	2980	2980	2980	0
99	20240322	183800	1046329015	2980	2980	2980	2980	0
100	20240322	183700	1046329015	2980	2980	2980	2980	0
101	20240322	183600	1046329015	2980	2980	2980	2980	0
102	20240322	183500	1046329015	2980	2980	2980	2980	0
103	20240322	183400	1046329015	2980	2980	2980	2980	0
104	20240322	183300	1046329015	2980	2980	2980	2980	0
105	20240322	183200	1046329015	2980	2980	2980	2980	0
106	20240322	183100	1046329015	2980	2980	2980	2980	0
107	20240322	183000	1046329015	2980	2980	2980	2980	0
108	20240322	182900	1046329015	2980	2980	2980	2980	0
109	20240322	182800	1046329015	2980	2980	2980	2980	0
110	20240322	182700	1046329015	2980	2980	2980	2980	0
111	20240322	182600	1046329015	2980	2980	2980	2980	0
112	20240322	182500	1046329015	2980	2980	2980	2980	0
113	20240322	182400	1046329015	2980	2980	2980	2980	0
114	20240322	182300	1046329015	2980	2980	2980	2980	0
115	20240322	182200	1046329015	2980	2980	2980	2980	0
116	20240322	182100	1046329015	2980	2980	2980	2980	0
117	20240322	182000	1046329015	2980	2980	2980	2980	0
118	20240322	181900	1046329015	2980	2980	2980	2980	0
119	20240322	181800	1046329015	2980	2980	2980	2980	0
120	20240322	181700	1046329015	2980	2980	2980	2980	0
121	20240322	181600	1046329015	2980	2980	2980	2980	0
122	20240322	181500	1046329015	2980	2980	2980	2980	4004
123	20240322	181400	1046329015	2980	2980	2980	2980	0
124	20240322	181300	1046329015	2980	2980	2980	2980	0
125	20240322	181200	1046329015	2980	2980	2980	2980	0
126	20240322	181100	1046329015	2980	2980	2980	2980	0
127	20240322	181000	1046329015	2980	2980	2980	2980	0
128	20240322	180900	1046329015	2980	2980	2980	2980	0
129	20240322	180800	1046329015	2980	2980	2980	2980	0
130	20240322	180700	1046329015	2980	2980	2980	2980	0
131	20240322	180600	1046329015	2980	2980	2980	2980	0
132	20240322	180500	1046329015	2980	2980	2980	2980	0
133	20240322	180400	1046329015	2980	2980	2980	2980	0
134	20240322	180300	1046329015	2980	2980	2980	2980	0
135	20240322	180200	1046329015	2980	2980	2980	2980	0
136	20240322	180100	1046329015	2980	2980	2980	2980	0
137	20240322	180000	1046329015	2980	2980	2980	2980	0
138	20240322	175900	1046329015	2980	2980	2980	2980	0
139	20240322	175800	1046329015	2980	2980	2980	2980	0
140	20240322	175700	1046329015	2980	2980	2980	2980	0
141	20240322	175600	1046329015	2980	2980	2980	2980	0
142	20240322	175500	1046329015	2980	2980	2980	2980	0
143	20240322	175400	1046329015	2980	2980	2980	2980	0
144	20240322	175300	1046329015	2980	2980	2980	2980	0
145	20240322	175200	1046329015	2980	2980	2980	2980	0
146	20240322	175100	1046329015	2980	2980	2980	2980	0
147	20240322	175000	1046329015	2980	2980	2980	2980	0
148	20240322	174900	1046329015	2980	2980	2980	2980	0
149	20240322	174800	1046329015	2980	2980	2980	2980	0
150	20240322	174700	1046329015	2980	2980	2980	2980	0
151	20240322	174600	1046329015	2980	2980	2980	2980	0
152	20240322	174500	1046329015	2980	2980	2980	2980	4004
153	20240322	174400	1046329015	2980	2980	2980	2980	0
154	20240322	174300	1046329015	2980	2980	2980	2980	0
155	20240322	174200	1046329015	2980	2980	2980	2980	0
156	20240322	174100	1046329015	2980	2980	2980	2980	0
157	20240322	174000	1046329015	2980	2980	2980	2980	0
158	20240322	173900	1046329015	2980	2980	2980	2980	0
159	20240322	173800	1046329015	2980	2980	2980	2980	0
160	20240322	173700	1046329015	2980	2980	2980	2980	0
161	20240322	173600	1046329015	2980	2980	2980	2980	0
162	20240322	173500	1046329015	2980	2980	2980	2980	0
163	20240322	173400	1046329015	2980	2980	2980	2980	0
164	20240322	173300	1046329015	2980	2980	2980	2980	0
165	20240322	173200	1046329015	2980	2980	2980	2980	0
166	20240322	173100	1046329015	2980	2980	2980	2980	0
167	20240322	173000	1046329015	2980	2980	2980	2980	0
168	20240322	172900	1046329015	2980	2980	2980	2980	0
169	20240322	172800	1046329015	2980	2980	2980	2980	0
170	20240322	172700	1046329015	2980	2980	2980	2980	0
171	20240322	172600	1046329015	2980	2980	2980	2980	0
172	20240322	172500	1046329015	2980	2980	2980	2980	0
173	20240322	172400	1046329015	2980	2980	2980	2980	0
174	20240322	172300	1046329015	2980	2980	2980	2980	0
175	20240322	172200	1046329015	2980	2980	2980	2980	0
176	20240322	172100	1046329015	2980	2980	2980	2980	0
177	20240322	172000	1046329015	2980	2980	2980	2980	0
178	20240322	171900	1046329015	2980	2980	2980	2980	0
179	20240322	171800	1046329015	2980	2980	2980	2980	0
180	20240322	171700	1046329015	2980	2980	2980	2980	0
181	20240322	171600	1046329015	2980	2980	2980	2980	0
182	20240322	171500	1046329015	2980	2980	2980	2980	4004
183	20240322	171400	1046329015	2980	2980	2980	2980	0
184	20240322	171300	1046329015	2980	2980	2980	2980	0
185	20240322	171200	1046329015	2980	2980	2980	2980	0
186	20240322	171100	1046329015	2980	2980	2980	2980	0
187	20240322	171000	1046329015	2980	2980	2980	2980	0
188	20240322	170900	1046329015	2980	2980	2980	2980	0
189	20240322	170800	1046329015	2980	2980	2980	2980	0
190	20240322	170700	1046329015	2980	2980	2980	2980	0
191	20240322	170600	1046329015	2980	2980	2980	2980	0
192	20240322	170500	1046329015	2980	2980	2980	2980	0
193	20240322	170400	1046329015	2980	2980	2980	2980	0
194	20240322	170300	1046329015	2980	2980	2980	2980	0
195	20240322	170200	1046329015	2980	2980	2980	2980	0
196	20240322	170100	1046329015	2980	2980	2980	2980	0
197	20240322	170000	1046329015	2980	2980	2980	2980	0
198	20240322	165900	1046329015	2980	2980	2980	2980	0
199	20240322	165800	1046329015	2980	2980	2980	2980	0
200	20240322	165700	1046329015	2980	2980	2980	2980	0
201	20240322	165600	1046329015	2980	2980	2980	2980	0
202	20240322	165500	1046329015	2980	2980	2980	2980	0
203	20240322	165400	1046329015	2980	2980	2980	2980	0
204	20240322	165300	1046329015	2980	2980	2980	2980	0
205	20240322	165200	1046329015	2980	2980	2980	2980	0
206	20240322	165100	1046329015	2980	2980	2980	2980	0
207	20240322	165000	1046329015	2980	2980	2980	2980	0
208	20240322	164900	1046329015	2980	2980	2980	2980	0
209	20240322	164800	1046329015	2980	2980	2980	2980	0
210	20240322	164700	1046329015	2980	2980	2980	2980	0
211	20240322	164600	1046329015	2980	2980	2980	2980	0
212	20240322	164500	1046329015	2980	2980	2980	2980	4004
213	20240322	164400	1046329015	2980	2980	2980	2980	0
214	20240322	164300	1046329015	2980	2980	2980	2980	0
215	20240322	164200	1046329015	2980	2980	2980	2980	0
216	20240322	164100	1046329015	2980	2980	2980	2980	0
217	20240322	164000	1046329015	2980	2980	2980	2980	0
218	20240322	163900	1046329015	2980	2980	2980	2980	0
219	20240322	163800	1046329015	2980	2980	2980	2980	0
220	20240322	163700	1046329015	2980	2980	2980	2980	0
221	20240322	163600	1046329015	2980	2980	2980	2980	0
222	20240322	163500	1046329015	2980	2980	2980	2980	0
223	20240322	163400	1046329015	2980	2980	2980	2980	0
224	20240322	163300	1046329015	2980	2980	2980	2980	0
225	20240322	163200	1046329015	2980	2980	2980	2980	0
226	20240322	163100	1046329015	2980	2980	2980	2980	0
227	20240322	163000	1046329015	2980	2980	2980	2980	0
228	20240322	162900	1046329015	2980	2980	2980	2980	0
229	20240322	162800	1046329015	2980	2980	2980	2980	0
230	20240322	162700	1046329015	2980	2980	2980	2980	0
231	20240322	162600	1046329015	2980	2980	2980	2980	0
232	20240322	162500	1046329015	2980	2980	2980	2980	0
233	20240322	162400	1046329015	2980	2980	2980	2980	0
234	20240322	162300	1046329015	2980	2980	2980	2980	0
235	20240322	162200	1046329015	2980	2980	2980	2980	0
236	20240322	162100	1046329015	2980	2980	2980	2980	0
237	20240322	162000	1046329015	2980	2980	2980	2980	0
238	20240322	161900	1046329015	2980	2980	2980	2980	0
239	20240322	161800	1046329015	2980	2980	2980	2980	0
240	20240322	161700	1046329015	2980	2980	2980	2980	0
241	20240322	161600	1046329015	2980	2980	2980	2980	0
242	20240322	161500	1046329015	2980	2980	2980	2980	4004
243	20240322	161400	1046329015	2980	2980	2980	2980	0
244	20240322	161300	1046329015	2980	2980	2980	2980	0
245	20240322	161200	1046329015	2980	2980	2980	2980	0
246	20240322	161100	1046329015	2980	2980	2980	2980	0
247	20240322	161000	1046329015	2980	2980	2980	2980	0
248	20240322	160900	1046329015	2980	2980	2980	2980	0
249	20240322	160800	1046329015	2980	2980	2980	2980	0
250	20240322	160700	1046329015	2980	2980	2980	2980	0
251	20240322	160600	1046329015	2980	2980	2980	2980	0
252	20240322	160500	1046329015	2980	2980	2980	2980	0
253	20240322	160400	1046329015	2980	2980	2980	2980	0
254	20240322	160300	1046329015	2980	2980	2980	2980	0
255	20240322	160200	1046329015	2980	2980	2980	2980	0
256	20240322	160100	1046329015	2980	2980	2980	2980	0
257	20240322	160000	1046329015	2980	2980	2980	2980	0
258	20240322	155900	1046329015	2980	2980	2980	2980	0
259	20240322	155800	1046329015	2980	2980	2980	2980	0
260	20240322	155700	1046329015	2980	2980	2980	2980	0
261	20240322	155600	1046329015	2980	2980	2980	2980	0
262	20240322	155500	1046329015	2980	2980	2980	2980	0
263	20240322	155400	1046329015	2980	2980	2980	2980	0
264	20240322	155300	1046329015	2980	2980	2980	2980	0
265	20240322	155200	1046329015	2980	2980	2980	2980	0
266	20240322	155100	1046329015	2980	2980	2980	2980	0
267	20240322	155000	1046329015	2980	2980	2980	2980	0
268	20240322	154900	1046329015	2980	2980	2980	2980	0
269	20240322	154800	1046329015	2980	2980	2980	2980	0
270	20240322	154700	1046329015	2980	2980	2980	2980	0
271	20240322	154600	1046329015	2980	2980	2980	2980	0
272	20240322	154500	1046329015	2980	2980	2980	2980	4004
273	20240322	154400	1046329015	2980	2980	2980	2980	0
274	20240322	154300	1046329015	2980	2980	2980	2980	0
275	20240322	154200	1046329015	2980	2980	2980	2980	0
276	20240322	154100	1046329015	2980	2980	2980	2980	0
277	20240322	154000	1046329015	2980	2980	2980	2980	0
278	20240322	153900	1046329015	2980	2980	2980	2980	0
279	20240322	153800	1046329015	2980	2980	2980	2980	0
280	20240322	153700	1046329015	2980	2980	2980	2980	0
281	20240322	153600	1046329015	2980	2980	2980	2980	0
282	20240322	153500	1046329015	2980	2980	2980	2980	0
283	20240322	153400	1046329015	2980	2980	2980	2980	0
284	20240322	153300	1046329015	2980	2980	2980	2980	0
285	20240322	153200	1046329015	2980	2980	2980	2980	0
286	20240322	153100	1046329015	2980	2980	2980	2980	0
287	20240322	153000	1046329015	2980	2980	2980	2980	4004
288	20240322	152900	1034397095	2960	2960	2960	2960	0
289	20240322	152800	1034397095	2960	2960	2960	2960	0
290	20240322	152700	1034397095	2960	2960	2960	2960	0
291	20240322	152600	1034397095	2960	2960	2960	2960	0
292	20240322	152500	1034397095	2960	2960	2960	2960	0
293	20240322	152400	1034397095	2960	2960	2960	2960	0
294	20240322	152300	1034397095	2960	2960	2960	2960	0
295	20240322	152200	1034397095	2960	2960	2960	2960	0
296	20240322	152100	1034397095	2960	2960	2960	2960	0
297	20240322	152000	1034397095	2960	2960	2960	2960	0
298	20240322	151900	1034397095	2960	2975	2975	2960	2398
299	20240322	151800	1027295170	2975	2975	2975	2975	278
300	20240322	151700	1026468120	2975	2975	2975	2975	100
301	20240322	151600	1026170620	2975	2970	2975	2970	344
302	20240322	151500	1025147440	2975	2970	2975	2970	87
303	20240322	151400	1024889045	2970	2970	2970	2970	0
304	20240322	151300	1024889045	2970	2970	2970	2970	14
305	20240322	151200	1024847465	2975	2975	2975	2975	0
306	20240322	151100	1024847465	2975	2975	2975	2975	0
307	20240322	151000	1024847465	2975	2975	2975	2975	0
308	20240322	150900	1024847465	2975	2965	2975	2960	2551
309	20240322	150800	1017283980	2975	2975	2975	2975	1
310	20240322	150700	1017281005	2975	2975	2975	2975	501
311	20240322	150600	1015790530	2970	2965	2970	2965	2377
312	20240322	150500	1008738340	2965	2965	2970	2965	3287
313	20240322	150400	998990580	2965	2965	2965	2965	0
314	20240322	150300	998990580	2965	2965	2965	2965	84
315	20240322	150200	998741520	2965	2965	2965	2965	0
316	20240322	150100	998741520	2965	2965	2970	2965	1520
317	20240322	150000	994232220	2965	2960	2970	2960	94
318	20240322	145900	993953905	2970	2970	2970	2955	3310
319	20240322	145800	984162175	2965	2960	2965	2960	127
320	20240322	145700	983786075	2970	2970	2970	2970	0
321	20240322	145600	983786075	2970	2970	2970	2970	1
322	20240322	145500	983783105	2960	2960	2960	2960	2
323	20240322	145400	983777185	2975	2970	2975	2970	201
324	20240322	145300	983180210	2975	2960	2975	2960	739
325	20240322	145200	980987480	2970	2965	2970	2950	1110
326	20240322	145100	977694175	2950	2950	2965	2950	740
327	20240322	145000	975511160	2965	2950	2965	2950	435
328	20240322	144900	974221460	2975	2960	2975	2955	1013
329	20240322	144800	971225285	2965	2970	2970	2960	550
330	20240322	144700	969594855	2980	2975	2980	2975	101
331	20240322	144600	969294375	2975	2975	2975	2975	0
332	20240322	144500	969294375	2975	2980	2980	2975	266
333	20240322	144400	968503020	2975	2975	2975	2975	0
334	20240322	144300	968503020	2975	2985	2990	2975	2063
335	20240322	144200	962361090	2990	2990	2990	2990	2
336	20240322	144100	962355110	2990	2990	2990	2990	4
337	20240322	144000	962343150	2980	2980	2980	2980	0
338	20240322	143900	962343150	2980	2985	2985	2980	37
339	20240322	143800	962232740	2995	2995	2995	2995	0
340	20240322	143700	962232740	2995	2995	2995	2995	10
341	20240322	143600	962202790	2995	3010	3010	2985	4204
342	20240322	143500	949647305	2990	3005	3005	2990	1511
343	20240322	143400	945123390	3010	3010	3010	3010	150
344	20240322	143300	944671890	3010	3010	3010	3010	1
345	20240322	143200	944668880	3010	3010	3010	3010	0
346	20240322	143100	944668880	3010	3010	3010	3010	0
347	20240322	143000	944668880	3010	3010	3010	3010	0
348	20240322	142900	944668880	3010	3005	3010	3005	2
349	20240322	142800	944662865	3005	3010	3010	3005	32
350	20240322	142700	944566660	3010	3010	3010	3010	0
351	20240322	142600	944566660	3010	3015	3015	3010	49
352	20240322	142500	944419005	3015	3015	3015	3015	0
353	20240322	142400	944419005	3015	3015	3015	3015	3
354	20240322	142300	944409960	3005	3005	3005	3005	481
355	20240322	142200	942964555	3000	3000	3000	3000	1
356	20240322	142100	942961555	3005	3005	3005	2995	2319
357	20240322	142000	935993150	3005	3005	3005	3005	1
358	20240322	141900	935990145	3025	3025	3025	3025	0
359	20240322	141800	935990145	3025	3025	3025	3025	0
360	20240322	141700	935990145	3025	3025	3025	3025	1
361	20240322	141600	935987120	3025	3025	3025	3025	0
362	20240322	141500	935987120	3025	3025	3025	3025	200
363	20240322	141400	935382120	3025	3005	3025	3005	263
364	20240322	141300	934591785	3005	2995	3005	2995	212
365	20240322	141200	933956795	2995	3005	3005	2995	1662
366	20240322	141100	928977980	3005	3005	3005	3000	2119
367	20240322	141000	922616230	3005	3010	3010	3005	153
368	20240322	140900	922156110	3035	3010	3035	3010	1002
369	20240322	140800	919140040	3010	3005	3035	3005	3
370	20240322	140700	919130990	3005	3025	3035	3005	2312
371	20240322	140600	912160810	3025	3035	3035	3000	3561
372	20240322	140500	901415305	3030	3040	3040	3030	502
373	20240322	140400	899893580	3045	3040	3055	3040	15
374	20240322	140300	899847880	3040	3050	3050	3035	3682
375	20240322	140200	888663670	3075	3075	3075	3075	0
376	20240322	140100	888663670	3075	3075	3075	3075	170
377	20240322	140000	888140920	3080	3055	3080	3050	1304
378	20240322	135900	884137320	3060	3060	3060	3060	93
379	20240322	135800	883852740	3070	3070	3070	3070	0
380	20240322	135700	883852740	3070	3060	3075	3060	271
381	20240322	135600	883022465	3060	3060	3060	3060	215
382	20240322	135500	882364565	3070	3075	3075	3070	2
383	20240322	135400	882358420	3070	3060	3070	3060	2409
384	20240322	135300	874985880	3065	3075	3075	3065	101
385	20240322	135200	874676305	3065	3075	3075	3065	997
386	20240322	135100	871615530	3075	3075	3075	3075	796
387	20240322	135000	869167830	3075	3075	3075	3075	2
388	20240322	134900	869161680	3070	3070	3070	3070	100
389	20240322	134800	868854680	3070	3070	3070	3070	1
390	20240322	134700	868851610	3070	3070	3070	3070	6
391	20240322	134600	868833190	3070	3070	3070	3070	1
392	20240322	134500	868830120	3065	3070	3070	3065	10
393	20240322	134400	868799445	3065	3075	3075	3065	70
394	20240322	134300	868584545	3075	3075	3075	3075	210
395	20240322	134200	867938795	3075	3065	3075	3035	2300
396	20240322	134100	860936745	3055	3050	3055	3050	20
397	20240322	134000	860875740	3065	3050	3065	3050	2
398	20240322	133900	860869625	3065	3065	3065	3065	1
399	20240322	133800	860866560	3065	3065	3065	3065	1
400	20240322	133700	860863495	3065	3065	3065	3065	3
401	20240322	133600	860854300	3065	3065	3065	3065	0
402	20240322	133500	860854300	3065	3065	3065	3065	1
403	20240322	133400	860851235	3045	3065	3065	3045	208
404	20240322	133300	860216705	3065	3065	3065	3065	32
405	20240322	133200	860118625	3065	3065	3065	3065	2
406	20240322	133100	860112495	3065	3065	3065	3065	0
407	20240322	133000	860112495	3065	3065	3065	3065	1
408	20240322	132900	860109430	3065	3065	3065	3065	2
409	20240322	132800	860103300	3065	3060	3065	3060	2
410	20240322	132700	860097175	3045	3050	3050	3045	100
411	20240322	132600	859792665	3050	3050	3050	3050	1
412	20240322	132500	859789615	3045	3045	3045	3045	13
413	20240322	132400	859750030	3055	3055	3055	3055	3
414	20240322	132300	859740865	3055	3050	3055	3050	2
415	20240322	132200	859734760	3045	3045	3045	3045	2
416	20240322	132100	859728670	3045	3045	3045	3045	403
417	20240322	132000	858501535	3045	3045	3045	3045	1
418	20240322	131900	858498490	3050	3050	3050	3050	0
419	20240322	131800	858498490	3050	3050	3050	3050	210
420	20240322	131700	857857990	3055	3055	3055	3055	2
421	20240322	131600	857851880	3055	3055	3055	3055	102
422	20240322	131500	857540270	3060	3060	3060	3060	1
423	20240322	131400	857537210	3060	3060	3060	3060	0
424	20240322	131300	857537210	3060	3055	3060	3050	152
425	20240322	131200	857073575	3060	3060	3060	3060	2
426	20240322	131100	857067455	3060	3060	3060	3060	4
427	20240322	131000	857055215	3060	3060	3060	3060	2
428	20240322	130900	857049095	3060	3060	3060	3060	0
429	20240322	130800	857049095	3060	3060	3060	3060	1
430	20240322	130700	857046035	3060	3060	3060	3060	20
431	20240322	130600	856984835	3050	3060	3060	3050	43
432	20240322	130500	856853675	3055	3055	3055	3055	1
433	20240322	130400	856850620	3055	3055	3055	3055	1
434	20240322	130300	856847565	3050	3050	3050	3050	20
435	20240322	130200	856786565	3060	3060	3060	3060	0
436	20240322	130100	856786565	3060	3060	3060	3060	1
437	20240322	130000	856783505	3050	3050	3050	3050	209
438	20240322	125900	856146055	3050	3050	3050	3050	0
439	20240322	125800	856146055	3050	3050	3050	3050	0
440	20240322	125700	856146055	3050	3050	3050	3050	8
441	20240322	125600	856121655	3050	3050	3050	3050	0
442	20240322	125500	856121655	3050	3055	3055	3050	860
443	20240322	125400	853498530	3055	3055	3055	3055	0
444	20240322	125300	853498530	3055	3055	3055	3055	81
445	20240322	125200	853251075	3055	3055	3055	3055	2
446	20240322	125100	853244965	3055	3055	3055	3055	13
447	20240322	125000	853205250	3060	3060	3060	3060	37
448	20240322	124900	853092030	3055	3055	3055	3055	0
449	20240322	124800	853092030	3055	3055	3055	3055	0
450	20240322	124700	853092030	3055	3055	3055	3055	90
451	20240322	124600	852817080	3055	3055	3055	3055	0
452	20240322	124500	852817080	3055	3055	3055	3055	0
453	20240322	124400	852817080	3055	3055	3055	3055	10
454	20240322	124300	852786530	3050	3050	3050	3050	0
455	20240322	124200	852786530	3050	3050	3050	3050	17
456	20240322	124100	852734680	3050	3055	3055	3050	3
457	20240322	124000	852725520	3060	3060	3060	3060	2
458	20240322	123900	852719400	3050	3055	3055	3050	692
459	20240322	123800	850605345	3060	3060	3060	3060	3
460	20240322	123700	850596165	3060	3065	3065	3060	58
461	20240322	123600	850418400	3070	3070	3070	3070	1002
462	20240322	123500	847342260	3075	3075	3075	3075	14
463	20240322	123400	847299210	3080	3075	3080	3075	140
464	20240322	123300	846868050	3065	3065	3065	3065	0
465	20240322	123200	846868050	3065	3065	3065	3065	1
466	20240322	123100	846864985	3065	3065	3065	3065	1
467	20240322	123000	846861920	3080	3080	3080	3080	1
468	20240322	122900	846858840	3085	3085	3085	3085	0
469	20240322	122800	846858840	3085	3085	3085	3085	0
470	20240322	122700	846858840	3085	3065	3085	3065	293
471	20240322	122600	845956455	3065	3065	3065	3065	0
472	20240322	122500	845956455	3065	3065	3065	3065	100
473	20240322	122400	845649955	3060	3055	3060	3055	160
474	20240322	122300	845161150	3055	3055	3055	3055	90
475	20240322	122200	844886200	3055	3060	3060	3055	2760
476	20240322	122100	836453530	3060	3060	3060	3060	41
477	20240322	122000	836328070	3060	3065	3065	3060	15
478	20240322	121900	836282120	3060	3065	3065	3055	2594
479	20240322	121800	828346025	3070	3070	3070	3070	0
480	20240322	121700	828346025	3070	3070	3070	3065	248
481	20240322	121600	827584825	3070	3070	3070	3070	164
482	20240322	121500	827081345	3070	3070	3070	3070	10
483	20240322	121400	827050645	3070	3070	3070	3070	0
484	20240322	121300	827050645	3070	3070	3070	3070	0
485	20240322	121200	827050645	3070	3070	3070	3070	5
486	20240322	121100	827035295	3075	3075	3075	3075	0
487	20240322	121000	827035295	3075	3075	3075	3075	0
488	20240322	120900	827035295	3075	3075	3075	3075	10
489	20240322	120800	827004545	3070	3070	3070	3070	0
490	20240322	120700	827004545	3070	3070	3070	3070	0
491	20240322	120600	827004545	3070	3075	3075	3070	1501
492	20240322	120500	822388990	3070	3070	3070	3070	0
493	20240322	120400	822388990	3070	3070	3070	3070	0
494	20240322	120300	822388990	3070	3075	3075	3070	67
495	20240322	120200	822183155	3075	3075	3075	3075	0
496	20240322	120100	822183155	3075	3075	3075	3075	172
497	20240322	120000	821654255	3075	3075	3075	3075	0
498	20240322	115900	821654255	3075	3075	3075	3075	0
499	20240322	115800	821654255	3075	3070	3075	3070	3003
500	20240322	115700	812421200	3070	3070	3070	3070	0
501	20240322	115600	812421200	3070	3070	3070	3070	7
502	20240322	115500	812399710	3070	3075	3075	3070	2638
503	20240322	115400	804289165	3080	3080	3080	3080	770
504	20240322	115300	801917565	3085	3085	3085	3085	1
505	20240322	115200	801914480	3080	3090	3090	3080	1000
506	20240322	115100	798831480	3080	3080	3080	3080	16
507	20240322	115000	798782200	3085	3085	3085	3085	0
508	20240322	114900	798782200	3085	3085	3085	3085	420
509	20240322	114800	797486500	3085	3085	3085	3085	80
510	20240322	114700	797239700	3080	3090	3090	3080	1854
511	20240322	114600	791525340	3090	3095	3100	3085	1627
512	20240322	114500	786497150	3100	3110	3110	3100	550
513	20240322	114400	784790660	3110	3110	3110	3110	0
514	20240322	114300	784790660	3110	3110	3110	3110	0
515	20240322	114200	784790660	3110	3110	3110	3110	1
516	20240322	114100	784787550	3110	3100	3110	3095	7
517	20240322	114000	784765835	3090	3090	3090	3090	0
518	20240322	113900	784765835	3090	3090	3090	3090	30
519	20240322	113800	784673135	3095	3095	3095	3095	1415
520	20240322	113700	780293710	3090	3090	3090	3090	0
521	20240322	113600	780293710	3090	3090	3090	3090	10
522	20240322	113500	780262810	3095	3095	3095	3095	2
523	20240322	113400	780256620	3095	3095	3095	3095	1
524	20240322	113300	780253525	3090	3090	3090	3090	50
525	20240322	113200	780099025	3095	3095	3095	3095	9
526	20240322	113100	780071170	3095	3100	3100	3095	947
527	20240322	113000	777140200	3095	3095	3095	3085	211
528	20240322	112900	776487165	3090	3090	3090	3090	151
529	20240322	112800	776020575	3090	3090	3090	3090	851
530	20240322	112700	773390985	3090	3090	3090	3085	1300
531	20240322	112600	769376485	3090	3105	3105	3090	310
532	20240322	112500	768417685	3100	3105	3105	3100	333
533	20240322	112400	767385375	3105	3110	3110	3105	429
534	20240322	112300	766052565	3110	3110	3110	3110	0
535	20240322	112200	766052565	3110	3110	3110	3110	1
536	20240322	112100	766049455	3110	3110	3110	3110	345
537	20240322	112000	764976505	3115	3115	3115	3115	0
538	20240322	111900	764976505	3115	3110	3115	3110	505
539	20240322	111800	763403470	3110	3110	3110	3110	507
540	20240322	111700	761826700	3110	3110	3110	3110	41
541	20240322	111600	761699190	3115	3115	3115	3115	3
542	20240322	111500	761689845	3110	3110	3110	3110	0
543	20240322	111400	761689845	3110	3110	3110	3110	2000
544	20240322	111300	755469845	3105	3115	3115	3105	1108
545	20240322	111200	752024505	3110	3110	3110	3110	2991
546	20240322	111100	742722495	3110	3105	3110	3105	61
547	20240322	111000	742533085	3105	3105	3105	3090	2208
548	20240322	110900	735706255	3105	3105	3105	3095	772
549	20240322	110800	733312295	3105	3105	3105	3105	251
550	20240322	110700	732532940	3125	3125	3125	3125	0
551	20240322	110600	732532940	3125	3115	3125	3100	4122
552	20240322	110500	719744515	3115	3110	3115	3110	161
553	20240322	110400	719243005	3115	3115	3120	3115	56
554	20240322	110300	719068515	3115	3125	3125	3115	151
555	20240322	110200	718597510	3120	3120	3120	3120	23
556	20240322	110100	718525750	3120	3125	3125	3120	115
557	20240322	110000	718166630	3120	3120	3120	3120	215
558	20240322	105900	717495830	3120	3120	3120	3115	869
559	20240322	105800	714786765	3120	3120	3120	3120	0
560	20240322	105700	714786765	3120	3125	3125	3120	669
561	20240322	105600	712696695	3145	3145	3145	3145	0
562	20240322	105500	712696695	3145	3140	3145	3100	1881
563	20240322	105400	706843950	3160	3165	3165	3145	1185
564	20240322	105300	703098315	3170	3165	3170	3165	2279
565	20240322	105200	695875585	3165	3155	3165	3155	1396
566	20240322	105100	691461270	3165	3160	3165	3155	1571
567	20240322	105000	686496365	3160	3145	3160	3145	4755
568	20240322	104900	671513885	3140	3130	3140	3130	519
569	20240322	104800	669884375	3120	3120	3120	3120	100
570	20240322	104700	669572375	3135	3120	3140	3120	197
571	20240322	104600	668955030	3120	3120	3120	3120	0
572	20240322	104500	668955030	3120	3120	3120	3120	201
573	20240322	104400	668327910	3110	3110	3110	3110	10
574	20240322	104300	668296810	3105	3105	3105	3105	0
575	20240322	104200	668296810	3105	3100	3120	3100	294
576	20240322	104100	667381285	3100	3110	3110	3100	5380
577	20240322	104000	650697905	3110	3115	3115	3110	456
578	20240322	103900	649278465	3115	3120	3120	3115	2020
579	20240322	103800	642976250	3120	3125	3125	3120	223
580	20240322	103700	642279485	3105	3105	3105	3105	0
581	20240322	103600	642279485	3105	3105	3105	3105	120
582	20240322	103500	641906885	3115	3125	3125	3115	1653
583	20240322	103400	636753955	3125	3125	3125	3125	107
584	20240322	103300	636419580	3125	3140	3140	3125	1658
585	20240322	103200	631236830	3140	3150	3150	3140	4104
586	20240322	103100	618315760	3150	3145	3150	3140	576
587	20240322	103000	616501505	3145	3125	3145	3125	267
588	20240322	102900	615663280	3125	3115	3125	3110	1463
589	20240322	102800	611104680	3095	3100	3100	3095	3101
590	20240322	102700	601501950	3100	3135	3135	3100	4863
591	20240322	102600	586336390	3130	3145	3145	3130	276
592	20240322	102500	585470935	3145	3140	3145	3140	1108
593	20240322	102400	581991795	3140	3145	3145	3135	1593
594	20240322	102300	576985625	3145	3150	3150	3145	609
595	20240322	102200	575067280	3145	3160	3160	3145	858
596	20240322	102100	572362130	3160	3165	3165	3160	617
597	20240322	102000	570410910	3165	3165	3165	3165	1245
598	20240322	101900	566470485	3165	3170	3170	3160	551
599	20240322	101800	564724325	3165	3145	3165	3145	1321
600	20240322	101700	560547380	3135	3130	3145	3130	4509
601	20240322	101600	546432620	3130	3125	3140	3075	6177
602	20240322	101500	527259745	3125	3155	3170	3125	2199
603	20240322	101400	520331490	3155	3180	3195	3155	7794
604	20240322	101300	495542685	3195	3160	3195	3160	10110
605	20240322	101200	463522945	3160	3150	3160	3145	4693
606	20240322	101100	448726480	3140	3150	3160	3140	3958
607	20240322	101000	436288120	3140	3150	3150	3140	1131
608	20240322	100900	432731640	3150	3140	3160	3135	5111
609	20240322	100800	416689150	3155	3145	3155	3135	4366
610	20240322	100700	402972485	3140	3140	3140	3125	1287
611	20240322	100600	398932260	3125	3145	3150	3115	13627
612	20240322	100500	356191385	3145	3065	3150	3065	22352
613	20240322	100400	287259760	3070	3055	3070	3055	2205
614	20240322	100300	280508410	3060	3035	3065	3035	3054
615	20240322	100200	271159195	3035	3040	3070	3035	3135
616	20240322	100100	261571070	3040	3040	3040	3040	11
617	20240322	100000	261537630	3040	3035	3040	3035	64
618	20240322	095900	261343230	3035	3040	3040	3035	71
619	20240322	095800	261127730	3040	3040	3040	3040	1160
620	20240322	095700	257601330	3040	3025	3040	3025	7656
621	20240322	095600	234408135	3030	3030	3030	3030	0
622	20240322	095500	234408135	3030	3030	3030	3030	0
623	20240322	095400	234408135	3030	3030	3030	3025	842
624	20240322	095300	231859345	3030	3025	3030	3025	37
625	20240322	095200	231747415	3025	3025	3025	3025	52
626	20240322	095100	231590115	3025	3025	3025	3025	96
627	20240322	095000	231299715	3025	3025	3025	3015	971
628	20240322	094900	228362540	3025	3025	3025	3025	0
629	20240322	094800	228362540	3025	3025	3025	3025	3
630	20240322	094700	228353465	3025	3025	3025	3025	100
631	20240322	094600	228050965	3025	3005	3025	3005	1778
632	20240322	094500	222706215	3005	3020	3020	3000	571
633	20240322	094400	220987055	3020	3010	3020	3010	534
634	20240322	094300	219378055	3020	3025	3025	3020	949
635	20240322	094200	216509080	3030	3030	3060	3030	2100
636	20240322	094100	210123530	3030	3050	3075	3020	8917
637	20240322	094000	182912335	3050	3035	3075	3020	3140
638	20240322	093900	173345695	3040	3015	3040	3015	11478
639	20240322	093800	138579555	3015	3005	3015	3005	8002
640	20240322	093700	114525545	3010	3005	3010	2995	3184
641	20240322	093600	104962865	3010	3000	3015	3000	2278
642	20240322	093500	98100490	3005	3005	3005	3005	1
643	20240322	093400	98097485	3020	3005	3020	2985	3312
644	20240322	093300	88117295	3000	2975	3000	2970	14824
645	20240322	093200	43784125	2980	2965	2980	2965	1846
646	20240322	093100	38288505	2965	2965	2965	2965	100
647	20240322	093000	37992005	2970	2970	2970	2970	66
648	20240322	092900	37795985	2970	2970	2970	2970	808
649	20240322	092800	35396225	2970	2970	2975	2970	32
650	20240322	092700	35301150	2970	2965	2970	2965	554
651	20240322	092600	33657890	2960	2960	2960	2960	1
652	20240322	092500	33654930	2960	2960	2960	2960	72
653	20240322	092400	33441810	2965	2965	2965	2965	0
654	20240322	092300	33441810	2965	2960	2965	2960	2021
655	20240322	092200	27451720	2955	2955	2955	2955	1
656	20240322	092100	27448765	2965	2965	2965	2965	0
657	20240322	092000	27448765	2965	2950	2965	2950	271
658	20240322	091900	26645450	2945	2935	2945	2935	2546
659	20240322	091800	19154595	2935	2930	2935	2930	659
660	20240322	091700	17222275	2935	2935	2935	2935	0
661	20240322	091600	17222275	2935	2935	2935	2935	808
662	20240322	091500	14850795	2935	2915	2935	2915	378
663	20240322	091400	13742400	2940	2915	2940	2915	140
664	20240322	091300	13333680	2910	2910	2910	2910	364
665	20240322	091200	12274440	2920	2920	2920	2920	1
666	20240322	091100	12271520	2915	2915	2915	2915	5
667	20240322	091000	12256945	2915	2915	2915	2915	0
668	20240322	090900	12256945	2915	2915	2915	2915	4
669	20240322	090800	12245285	2920	2915	2920	2915	3014
670	20240322	090700	3444475	2915	2920	2920	2915	41
671	20240322	090600	3324955	2920	2920	2920	2920	146
672	20240322	090500	2898635	2920	2945	2945	2920	115
673	20240322	090400	2562810	2920	2920	2920	2920	0
674	20240322	090300	2562810	2920	2920	2920	2920	0
675	20240322	090200	2562810	2920	2920	2920	2920	1
676	20240322	090100	2559890	2970	2925	2970	2925	207
677	20240322	090000	1948050	2925	2925	2925	2925	666