KissMeData/189690/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	202700	691385120	2910	2910	2910	2910	3860
3	20240322	202600	691385120	2910	2910	2910	2910	0
4	20240322	202500	691385120	2910	2910	2910	2910	0
5	20240322	202400	691385120	2910	2910	2910	2910	0
6	20240322	202300	691385120	2910	2910	2910	2910	0
7	20240322	202200	691385120	2910	2910	2910	2910	0
8	20240322	202100	691385120	2910	2910	2910	2910	0
9	20240322	202000	691385120	2910	2910	2910	2910	0
10	20240322	201900	691385120	2910	2910	2910	2910	0
11	20240322	201800	691385120	2910	2910	2910	2910	0
12	20240322	201700	691385120	2910	2910	2910	2910	0
13	20240322	201600	691385120	2910	2910	2910	2910	0
14	20240322	201500	691385120	2910	2910	2910	2910	0
15	20240322	201400	691385120	2910	2910	2910	2910	0
16	20240322	201300	691385120	2910	2910	2910	2910	0
17	20240322	201200	691385120	2910	2910	2910	2910	0
18	20240322	201100	691385120	2910	2910	2910	2910	0
19	20240322	201000	691385120	2910	2910	2910	2910	0
20	20240322	200900	691385120	2910	2910	2910	2910	0
21	20240322	200800	691385120	2910	2910	2910	2910	0
22	20240322	200700	691385120	2910	2910	2910	2910	0
23	20240322	200600	691385120	2910	2910	2910	2910	0
24	20240322	200500	691385120	2910	2910	2910	2910	0
25	20240322	200400	691385120	2910	2910	2910	2910	0
26	20240322	200300	691385120	2910	2910	2910	2910	0
27	20240322	200200	691385120	2910	2910	2910	2910	0
28	20240322	200100	691385120	2910	2910	2910	2910	0
29	20240322	200000	691385120	2910	2910	2910	2910	0
30	20240322	195900	691385120	2910	2910	2910	2910	0
31	20240322	195800	691385120	2910	2910	2910	2910	0
32	20240322	195700	691385120	2910	2910	2910	2910	3860
33	20240322	195600	691385120	2910	2910	2910	2910	0
34	20240322	195500	691385120	2910	2910	2910	2910	0
35	20240322	195400	691385120	2910	2910	2910	2910	0
36	20240322	195300	691385120	2910	2910	2910	2910	0
37	20240322	195200	691385120	2910	2910	2910	2910	0
38	20240322	195100	691385120	2910	2910	2910	2910	0
39	20240322	195000	691385120	2910	2910	2910	2910	0
40	20240322	194900	691385120	2910	2910	2910	2910	0
41	20240322	194800	691385120	2910	2910	2910	2910	0
42	20240322	194700	691385120	2910	2910	2910	2910	0
43	20240322	194600	691385120	2910	2910	2910	2910	0
44	20240322	194500	691385120	2910	2910	2910	2910	0
45	20240322	194400	691385120	2910	2910	2910	2910	0
46	20240322	194300	691385120	2910	2910	2910	2910	0
47	20240322	194200	691385120	2910	2910	2910	2910	0
48	20240322	194100	691385120	2910	2910	2910	2910	0
49	20240322	194000	691385120	2910	2910	2910	2910	0
50	20240322	193900	691385120	2910	2910	2910	2910	0
51	20240322	193800	691385120	2910	2910	2910	2910	0
52	20240322	193700	691385120	2910	2910	2910	2910	0
53	20240322	193600	691385120	2910	2910	2910	2910	0
54	20240322	193500	691385120	2910	2910	2910	2910	0
55	20240322	193400	691385120	2910	2910	2910	2910	0
56	20240322	193300	691385120	2910	2910	2910	2910	0
57	20240322	193200	691385120	2910	2910	2910	2910	0
58	20240322	193100	691385120	2910	2910	2910	2910	0
59	20240322	193000	691385120	2910	2910	2910	2910	0
60	20240322	192900	691385120	2910	2910	2910	2910	0
61	20240322	192800	691385120	2910	2910	2910	2910	0
62	20240322	192700	691385120	2910	2910	2910	2910	3860
63	20240322	192600	691385120	2910	2910	2910	2910	0
64	20240322	192500	691385120	2910	2910	2910	2910	0
65	20240322	192400	691385120	2910	2910	2910	2910	0
66	20240322	192300	691385120	2910	2910	2910	2910	0
67	20240322	192200	691385120	2910	2910	2910	2910	0
68	20240322	192100	691385120	2910	2910	2910	2910	0
69	20240322	192000	691385120	2910	2910	2910	2910	0
70	20240322	191900	691385120	2910	2910	2910	2910	0
71	20240322	191800	691385120	2910	2910	2910	2910	0
72	20240322	191700	691385120	2910	2910	2910	2910	0
73	20240322	191600	691385120	2910	2910	2910	2910	0
74	20240322	191500	691385120	2910	2910	2910	2910	0
75	20240322	191400	691385120	2910	2910	2910	2910	0
76	20240322	191300	691385120	2910	2910	2910	2910	0
77	20240322	191200	691385120	2910	2910	2910	2910	0
78	20240322	191100	691385120	2910	2910	2910	2910	0
79	20240322	191000	691385120	2910	2910	2910	2910	0
80	20240322	190900	691385120	2910	2910	2910	2910	0
81	20240322	190800	691385120	2910	2910	2910	2910	0
82	20240322	190700	691385120	2910	2910	2910	2910	0
83	20240322	190600	691385120	2910	2910	2910	2910	0
84	20240322	190500	691385120	2910	2910	2910	2910	0
85	20240322	190400	691385120	2910	2910	2910	2910	0
86	20240322	190300	691385120	2910	2910	2910	2910	0
87	20240322	190200	691385120	2910	2910	2910	2910	0
88	20240322	190100	691385120	2910	2910	2910	2910	0
89	20240322	190000	691385120	2910	2910	2910	2910	0
90	20240322	185900	691385120	2910	2910	2910	2910	0
91	20240322	185800	691385120	2910	2910	2910	2910	0
92	20240322	185700	691385120	2910	2910	2910	2910	3860
93	20240322	185600	691385120	2910	2910	2910	2910	0
94	20240322	185500	691385120	2910	2910	2910	2910	0
95	20240322	185400	691385120	2910	2910	2910	2910	0
96	20240322	185300	691385120	2910	2910	2910	2910	0
97	20240322	185200	691385120	2910	2910	2910	2910	0
98	20240322	185100	691385120	2910	2910	2910	2910	0
99	20240322	185000	691385120	2910	2910	2910	2910	0
100	20240322	184900	691385120	2910	2910	2910	2910	0
101	20240322	184800	691385120	2910	2910	2910	2910	0
102	20240322	184700	691385120	2910	2910	2910	2910	0
103	20240322	184600	691385120	2910	2910	2910	2910	0
104	20240322	184500	691385120	2910	2910	2910	2910	0
105	20240322	184400	691385120	2910	2910	2910	2910	0
106	20240322	184300	691385120	2910	2910	2910	2910	0
107	20240322	184200	691385120	2910	2910	2910	2910	0
108	20240322	184100	691385120	2910	2910	2910	2910	0
109	20240322	184000	691385120	2910	2910	2910	2910	0
110	20240322	183900	691385120	2910	2910	2910	2910	0
111	20240322	183800	691385120	2910	2910	2910	2910	0
112	20240322	183700	691385120	2910	2910	2910	2910	0
113	20240322	183600	691385120	2910	2910	2910	2910	0
114	20240322	183500	691385120	2910	2910	2910	2910	0
115	20240322	183400	691385120	2910	2910	2910	2910	0
116	20240322	183300	691385120	2910	2910	2910	2910	0
117	20240322	183200	691385120	2910	2910	2910	2910	0
118	20240322	183100	691385120	2910	2910	2910	2910	0
119	20240322	183000	691385120	2910	2910	2910	2910	0
120	20240322	182900	691385120	2910	2910	2910	2910	0
121	20240322	182800	691385120	2910	2910	2910	2910	0
122	20240322	182700	691385120	2910	2910	2910	2910	3860
123	20240322	182600	691385120	2910	2910	2910	2910	0
124	20240322	182500	691385120	2910	2910	2910	2910	0
125	20240322	182400	691385120	2910	2910	2910	2910	0
126	20240322	182300	691385120	2910	2910	2910	2910	0
127	20240322	182200	691385120	2910	2910	2910	2910	0
128	20240322	182100	691385120	2910	2910	2910	2910	0
129	20240322	182000	691385120	2910	2910	2910	2910	0
130	20240322	181900	691385120	2910	2910	2910	2910	0
131	20240322	181800	691385120	2910	2910	2910	2910	0
132	20240322	181700	691385120	2910	2910	2910	2910	0
133	20240322	181600	691385120	2910	2910	2910	2910	0
134	20240322	181500	691385120	2910	2910	2910	2910	0
135	20240322	181400	691385120	2910	2910	2910	2910	0
136	20240322	181300	691385120	2910	2910	2910	2910	0
137	20240322	181200	691385120	2910	2910	2910	2910	0
138	20240322	181100	691385120	2910	2910	2910	2910	0
139	20240322	181000	691385120	2910	2910	2910	2910	0
140	20240322	180900	691385120	2910	2910	2910	2910	0
141	20240322	180800	691385120	2910	2910	2910	2910	0
142	20240322	180700	691385120	2910	2910	2910	2910	0
143	20240322	180600	691385120	2910	2910	2910	2910	0
144	20240322	180500	691385120	2910	2910	2910	2910	0
145	20240322	180400	691385120	2910	2910	2910	2910	0
146	20240322	180300	691385120	2910	2910	2910	2910	0
147	20240322	180200	691385120	2910	2910	2910	2910	0
148	20240322	180100	691385120	2910	2910	2910	2910	0
149	20240322	180000	691385120	2910	2910	2910	2910	0
150	20240322	175900	691385120	2910	2910	2910	2910	0
151	20240322	175800	691385120	2910	2910	2910	2910	0
152	20240322	175700	691385120	2910	2910	2910	2910	3860
153	20240322	175600	691385120	2910	2910	2910	2910	0
154	20240322	175500	691385120	2910	2910	2910	2910	0
155	20240322	175400	691385120	2910	2910	2910	2910	0
156	20240322	175300	691385120	2910	2910	2910	2910	0
157	20240322	175200	691385120	2910	2910	2910	2910	0
158	20240322	175100	691385120	2910	2910	2910	2910	0
159	20240322	175000	691385120	2910	2910	2910	2910	0
160	20240322	174900	691385120	2910	2910	2910	2910	0
161	20240322	174800	691385120	2910	2910	2910	2910	0
162	20240322	174700	691385120	2910	2910	2910	2910	0
163	20240322	174600	691385120	2910	2910	2910	2910	0
164	20240322	174500	691385120	2910	2910	2910	2910	0
165	20240322	174400	691385120	2910	2910	2910	2910	0
166	20240322	174300	691385120	2910	2910	2910	2910	0
167	20240322	174200	691385120	2910	2910	2910	2910	0
168	20240322	174100	691385120	2910	2910	2910	2910	0
169	20240322	174000	691385120	2910	2910	2910	2910	0
170	20240322	173900	691385120	2910	2910	2910	2910	0
171	20240322	173800	691385120	2910	2910	2910	2910	0
172	20240322	173700	691385120	2910	2910	2910	2910	0
173	20240322	173600	691385120	2910	2910	2910	2910	0
174	20240322	173500	691385120	2910	2910	2910	2910	0
175	20240322	173400	691385120	2910	2910	2910	2910	0
176	20240322	173300	691385120	2910	2910	2910	2910	0
177	20240322	173200	691385120	2910	2910	2910	2910	0
178	20240322	173100	691385120	2910	2910	2910	2910	0
179	20240322	173000	691385120	2910	2910	2910	2910	0
180	20240322	172900	691385120	2910	2910	2910	2910	0
181	20240322	172800	691385120	2910	2910	2910	2910	0
182	20240322	172700	691385120	2910	2910	2910	2910	3860
183	20240322	172600	691385120	2910	2910	2910	2910	0
184	20240322	172500	691385120	2910	2910	2910	2910	0
185	20240322	172400	691385120	2910	2910	2910	2910	0
186	20240322	172300	691385120	2910	2910	2910	2910	0
187	20240322	172200	691385120	2910	2910	2910	2910	0
188	20240322	172100	691385120	2910	2910	2910	2910	0
189	20240322	172000	691385120	2910	2910	2910	2910	0
190	20240322	171900	691385120	2910	2910	2910	2910	0
191	20240322	171800	691385120	2910	2910	2910	2910	0
192	20240322	171700	691385120	2910	2910	2910	2910	0
193	20240322	171600	691385120	2910	2910	2910	2910	0
194	20240322	171500	691385120	2910	2910	2910	2910	0
195	20240322	171400	691385120	2910	2910	2910	2910	0
196	20240322	171300	691385120	2910	2910	2910	2910	0
197	20240322	171200	691385120	2910	2910	2910	2910	0
198	20240322	171100	691385120	2910	2910	2910	2910	0
199	20240322	171000	691385120	2910	2910	2910	2910	0
200	20240322	170900	691385120	2910	2910	2910	2910	0
201	20240322	170800	691385120	2910	2910	2910	2910	0
202	20240322	170700	691385120	2910	2910	2910	2910	0
203	20240322	170600	691385120	2910	2910	2910	2910	0
204	20240322	170500	691385120	2910	2910	2910	2910	0
205	20240322	170400	691385120	2910	2910	2910	2910	0
206	20240322	170300	691385120	2910	2910	2910	2910	0
207	20240322	170200	691385120	2910	2910	2910	2910	0
208	20240322	170100	691385120	2910	2910	2910	2910	0
209	20240322	170000	691385120	2910	2910	2910	2910	0
210	20240322	165900	691385120	2910	2910	2910	2910	0
211	20240322	165800	691385120	2910	2910	2910	2910	0
212	20240322	165700	691385120	2910	2910	2910	2910	3860
213	20240322	165600	691385120	2910	2910	2910	2910	0
214	20240322	165500	691385120	2910	2910	2910	2910	0
215	20240322	165400	691385120	2910	2910	2910	2910	0
216	20240322	165300	691385120	2910	2910	2910	2910	0
217	20240322	165200	691385120	2910	2910	2910	2910	0
218	20240322	165100	691385120	2910	2910	2910	2910	0
219	20240322	165000	691385120	2910	2910	2910	2910	0
220	20240322	164900	691385120	2910	2910	2910	2910	0
221	20240322	164800	691385120	2910	2910	2910	2910	0
222	20240322	164700	691385120	2910	2910	2910	2910	0
223	20240322	164600	691385120	2910	2910	2910	2910	0
224	20240322	164500	691385120	2910	2910	2910	2910	0
225	20240322	164400	691385120	2910	2910	2910	2910	0
226	20240322	164300	691385120	2910	2910	2910	2910	0
227	20240322	164200	691385120	2910	2910	2910	2910	0
228	20240322	164100	691385120	2910	2910	2910	2910	0
229	20240322	164000	691385120	2910	2910	2910	2910	0
230	20240322	163900	691385120	2910	2910	2910	2910	0
231	20240322	163800	691385120	2910	2910	2910	2910	0
232	20240322	163700	691385120	2910	2910	2910	2910	0
233	20240322	163600	691385120	2910	2910	2910	2910	0
234	20240322	163500	691385120	2910	2910	2910	2910	0
235	20240322	163400	691385120	2910	2910	2910	2910	0
236	20240322	163300	691385120	2910	2910	2910	2910	0
237	20240322	163200	691385120	2910	2910	2910	2910	0
238	20240322	163100	691385120	2910	2910	2910	2910	0
239	20240322	163000	691385120	2910	2910	2910	2910	0
240	20240322	162900	691385120	2910	2910	2910	2910	0
241	20240322	162800	691385120	2910	2910	2910	2910	0
242	20240322	162700	691385120	2910	2910	2910	2910	3860
243	20240322	162600	691385120	2910	2910	2910	2910	0
244	20240322	162500	691385120	2910	2910	2910	2910	0
245	20240322	162400	691385120	2910	2910	2910	2910	0
246	20240322	162300	691385120	2910	2910	2910	2910	0
247	20240322	162200	691385120	2910	2910	2910	2910	0
248	20240322	162100	691385120	2910	2910	2910	2910	0
249	20240322	162000	691385120	2910	2910	2910	2910	0
250	20240322	161900	691385120	2910	2910	2910	2910	0
251	20240322	161800	691385120	2910	2910	2910	2910	0
252	20240322	161700	691385120	2910	2910	2910	2910	0
253	20240322	161600	691385120	2910	2910	2910	2910	0
254	20240322	161500	691385120	2910	2910	2910	2910	0
255	20240322	161400	691385120	2910	2910	2910	2910	0
256	20240322	161300	691385120	2910	2910	2910	2910	0
257	20240322	161200	691385120	2910	2910	2910	2910	0
258	20240322	161100	691385120	2910	2910	2910	2910	0
259	20240322	161000	691385120	2910	2910	2910	2910	0
260	20240322	160900	691385120	2910	2910	2910	2910	0
261	20240322	160800	691385120	2910	2910	2910	2910	0
262	20240322	160700	691385120	2910	2910	2910	2910	0
263	20240322	160600	691385120	2910	2910	2910	2910	0
264	20240322	160500	691385120	2910	2910	2910	2910	0
265	20240322	160400	691385120	2910	2910	2910	2910	0
266	20240322	160300	691385120	2910	2910	2910	2910	0
267	20240322	160200	691385120	2910	2910	2910	2910	0
268	20240322	160100	691385120	2910	2910	2910	2910	0
269	20240322	160000	691385120	2910	2910	2910	2910	0
270	20240322	155900	691385120	2910	2910	2910	2910	0
271	20240322	155800	691385120	2910	2910	2910	2910	0
272	20240322	155700	691385120	2910	2910	2910	2910	3860
273	20240322	155600	691385120	2910	2910	2910	2910	0
274	20240322	155500	691385120	2910	2910	2910	2910	0
275	20240322	155400	691385120	2910	2910	2910	2910	0
276	20240322	155300	691385120	2910	2910	2910	2910	0
277	20240322	155200	691385120	2910	2910	2910	2910	0
278	20240322	155100	691385120	2910	2910	2910	2910	0
279	20240322	155000	691385120	2910	2910	2910	2910	0
280	20240322	154900	691385120	2910	2910	2910	2910	0
281	20240322	154800	691385120	2910	2910	2910	2910	0
282	20240322	154700	691385120	2910	2910	2910	2910	0
283	20240322	154600	691385120	2910	2910	2910	2910	0
284	20240322	154500	691385120	2910	2910	2910	2910	0
285	20240322	154400	691385120	2910	2910	2910	2910	0
286	20240322	154300	691385120	2910	2910	2910	2910	0
287	20240322	154200	691385120	2910	2910	2910	2910	0
288	20240322	154100	691385120	2910	2910	2910	2910	0
289	20240322	154000	691385120	2910	2910	2910	2910	0
290	20240322	153900	691385120	2910	2910	2910	2910	0
291	20240322	153800	691385120	2910	2910	2910	2910	0
292	20240322	153700	691385120	2910	2910	2910	2910	0
293	20240322	153600	691385120	2910	2910	2910	2910	0
294	20240322	153500	691385120	2910	2910	2910	2910	0
295	20240322	153400	691385120	2910	2910	2910	2910	0
296	20240322	153300	691385120	2910	2910	2910	2910	0
297	20240322	153200	691385120	2910	2910	2910	2910	0
298	20240322	153100	691385120	2910	2910	2910	2910	0
299	20240322	153000	691385120	2910	2910	2910	2910	3860
300	20240322	152900	680152520	2910	2910	2910	2910	0
301	20240322	152800	680152520	2910	2910	2910	2910	0
302	20240322	152700	680152520	2910	2910	2910	2910	0
303	20240322	152600	680152520	2910	2910	2910	2910	0
304	20240322	152500	680152520	2910	2910	2910	2910	0
305	20240322	152400	680152520	2910	2910	2910	2910	0
306	20240322	152300	680152520	2910	2910	2910	2910	0
307	20240322	152200	680152520	2910	2910	2910	2910	0
308	20240322	152100	680152520	2910	2910	2910	2910	0
309	20240322	152000	680152520	2910	2910	2910	2910	0
310	20240322	151900	680152520	2910	2905	2910	2905	668
311	20240322	151800	678211215	2910	2910	2910	2910	280
312	20240322	151700	677396415	2910	2910	2910	2910	1722
313	20240322	151600	672385395	2910	2905	2910	2905	19
314	20240322	151500	672330195	2910	2910	2910	2910	207
315	20240322	151400	671727825	2910	2905	2910	2905	153
316	20240322	151300	671283355	2910	2905	2910	2905	1453
317	20240322	151200	667062380	2905	2905	2905	2905	0
318	20240322	151100	667062380	2905	2905	2905	2905	0
319	20240322	151000	667062380	2905	2905	2905	2905	0
320	20240322	150900	667062380	2905	2905	2905	2905	1000
321	20240322	150800	664157380	2905	2905	2905	2905	344
322	20240322	150700	663158060	2905	2905	2905	2905	0
323	20240322	150600	663158060	2905	2905	2905	2905	4
324	20240322	150500	663146440	2905	2905	2905	2905	219
325	20240322	150400	662510245	2905	2905	2905	2905	500
326	20240322	150300	661057745	2905	2905	2905	2905	0
327	20240322	150200	661057745	2905	2905	2905	2905	148
328	20240322	150100	660627805	2905	2905	2905	2905	100
329	20240322	150000	660337305	2910	2910	2910	2910	0
330	20240322	145900	660337305	2910	2910	2910	2910	5
331	20240322	145800	660322755	2910	2910	2910	2910	0
332	20240322	145700	660322755	2910	2905	2910	2905	1540
333	20240322	145600	655849050	2910	2900	2910	2900	2705
334	20240322	145500	647991030	2905	2905	2905	2905	0
335	20240322	145400	647991030	2905	2905	2905	2905	298
336	20240322	145300	647125340	2910	2910	2910	2910	0
337	20240322	145200	647125340	2910	2910	2910	2910	0
338	20240322	145100	647125340	2910	2910	2910	2910	0
339	20240322	145000	647125340	2910	2910	2910	2910	36
340	20240322	144900	647020580	2900	2900	2900	2900	20
341	20240322	144800	646962580	2910	2910	2910	2910	0
342	20240322	144700	646962580	2910	2900	2910	2895	655
343	20240322	144600	645062140	2900	2900	2900	2900	0
344	20240322	144500	645062140	2900	2900	2900	2900	224
345	20240322	144400	644412540	2905	2905	2905	2905	0
346	20240322	144300	644412540	2905	2900	2905	2900	15460
347	20240322	144200	599578535	2905	2910	2910	2900	2925
348	20240322	144100	591080180	2915	2915	2915	2915	0
349	20240322	144000	591080180	2915	2915	2915	2915	0
350	20240322	143900	591080180	2915	2915	2915	2915	0
351	20240322	143800	591080180	2915	2915	2915	2915	50
352	20240322	143700	590934430	2915	2915	2915	2915	300
353	20240322	143600	590059930	2915	2915	2915	2915	0
354	20240322	143500	590059930	2915	2915	2915	2915	0
355	20240322	143400	590059930	2915	2915	2915	2915	9
356	20240322	143300	590033695	2905	2915	2915	2905	1235
357	20240322	143200	586439720	2915	2915	2915	2915	0
358	20240322	143100	586439720	2915	2915	2915	2915	0
359	20240322	143000	586439720	2915	2915	2915	2915	0
360	20240322	142900	586439720	2915	2910	2915	2905	902
361	20240322	142800	583815730	2915	2910	2915	2910	151
362	20240322	142700	583376315	2915	2915	2915	2915	1
363	20240322	142600	583373400	2915	2915	2915	2915	0
364	20240322	142500	583373400	2915	2915	2915	2910	3
365	20240322	142400	583364660	2910	2910	2910	2910	320
366	20240322	142300	582433460	2915	2915	2915	2915	0
367	20240322	142200	582433460	2915	2915	2915	2915	0
368	20240322	142100	582433460	2915	2915	2915	2915	0
369	20240322	142000	582433460	2915	2915	2915	2915	6157
370	20240322	141900	564485805	2915	2915	2915	2915	50
371	20240322	141800	564340055	2915	2910	2915	2910	176
372	20240322	141700	563827390	2910	2910	2910	2910	50
373	20240322	141600	563681890	2915	2915	2915	2915	0
374	20240322	141500	563681890	2915	2915	2915	2910	42
375	20240322	141400	563559660	2915	2915	2915	2915	171
376	20240322	141300	563061195	2915	2915	2915	2915	0
377	20240322	141200	563061195	2915	2910	2915	2910	52
378	20240322	141100	562909870	2910	2910	2910	2910	1
379	20240322	141000	562906960	2915	2915	2915	2915	10
380	20240322	140900	562877810	2915	2915	2915	2915	1
381	20240322	140800	562874895	2915	2915	2915	2915	19
382	20240322	140700	562819510	2915	2915	2915	2915	18
383	20240322	140600	562767040	2915	2915	2915	2915	19
384	20240322	140500	562711655	2915	2915	2915	2915	20
385	20240322	140400	562653355	2915	2915	2915	2915	11
386	20240322	140300	562621290	2915	2915	2915	2915	0
387	20240322	140200	562621290	2915	2915	2915	2915	0
388	20240322	140100	562621290	2915	2915	2915	2915	0
389	20240322	140000	562621290	2915	2915	2915	2915	1
390	20240322	135900	562618375	2910	2910	2910	2910	0
391	20240322	135800	562618375	2910	2910	2910	2910	0
392	20240322	135700	562618375	2910	2910	2910	2910	0
393	20240322	135600	562618375	2910	2910	2910	2910	0
394	20240322	135500	562618375	2910	2910	2910	2910	0
395	20240322	135400	562618375	2910	2910	2910	2910	150
396	20240322	135300	562181875	2915	2915	2915	2915	0
397	20240322	135200	562181875	2915	2915	2915	2915	0
398	20240322	135100	562181875	2915	2915	2915	2905	800
399	20240322	135000	559854875	2915	2915	2915	2915	9
400	20240322	134900	559828640	2915	2915	2915	2915	1
401	20240322	134800	559825725	2900	2910	2910	2900	820
402	20240322	134700	557446410	2915	2915	2915	2915	0
403	20240322	134600	557446410	2915	2915	2915	2915	0
404	20240322	134500	557446410	2915	2905	2915	2905	2
405	20240322	134400	557440590	2905	2905	2905	2905	0
406	20240322	134300	557440590	2905	2905	2905	2905	0
407	20240322	134200	557440590	2905	2905	2905	2905	480
408	20240322	134100	556046190	2905	2900	2905	2900	1356
409	20240322	134000	552111290	2905	2905	2905	2900	730
410	20240322	133900	549990690	2910	2910	2910	2910	200
411	20240322	133800	549408690	2915	2915	2915	2915	0
412	20240322	133700	549408690	2915	2915	2915	2915	0
413	20240322	133600	549408690	2915	2915	2915	2915	148
414	20240322	133500	548977270	2915	2915	2915	2915	0
415	20240322	133400	548977270	2915	2915	2915	2915	0
416	20240322	133300	548977270	2915	2915	2915	2915	0
417	20240322	133200	548977270	2915	2915	2915	2915	30
418	20240322	133100	548889820	2915	2915	2915	2915	0
419	20240322	133000	548889820	2915	2915	2915	2915	1
420	20240322	132900	548886905	2910	2910	2910	2910	830
421	20240322	132800	546471605	2915	2915	2915	2915	0
422	20240322	132700	546471605	2915	2915	2915	2915	1
423	20240322	132600	546468690	2915	2915	2915	2915	0
424	20240322	132500	546468690	2915	2915	2915	2915	0
425	20240322	132400	546468690	2915	2915	2915	2915	100
426	20240322	132300	546177190	2915	2915	2915	2915	0
427	20240322	132200	546177190	2915	2915	2915	2915	1
428	20240322	132100	546174275	2905	2905	2905	2905	4
429	20240322	132000	546162655	2905	2905	2905	2905	400
430	20240322	131900	545000655	2915	2915	2915	2915	0
431	20240322	131800	545000655	2915	2915	2915	2915	0
432	20240322	131700	545000655	2915	2915	2915	2915	0
433	20240322	131600	545000655	2915	2915	2915	2915	85
434	20240322	131500	544752880	2915	2915	2915	2915	69
435	20240322	131400	544551745	2915	2915	2915	2915	1
436	20240322	131300	544548830	2905	2905	2905	2905	350
437	20240322	131200	543532080	2905	2905	2905	2905	394
438	20240322	131100	542387510	2910	2910	2910	2910	0
439	20240322	131000	542387510	2910	2910	2910	2910	1
440	20240322	130900	542384600	2910	2910	2910	2910	0
441	20240322	130800	542384600	2910	2915	2915	2910	410
442	20240322	130700	541189475	2915	2915	2915	2915	41
443	20240322	130600	541069960	2915	2915	2915	2915	10
444	20240322	130500	541040810	2900	2915	2915	2900	21
445	20240322	130400	540979895	2915	2915	2915	2915	0
446	20240322	130300	540979895	2915	2915	2915	2915	0
447	20240322	130200	540979895	2915	2900	2915	2900	2
448	20240322	130100	540974080	2915	2900	2915	2900	136
449	20240322	130000	540579665	2920	2920	2920	2920	0
450	20240322	125900	540579665	2920	2920	2920	2920	0
451	20240322	125800	540579665	2920	2920	2920	2920	9
452	20240322	125700	540553385	2920	2920	2920	2920	1
453	20240322	125600	540550465	2900	2905	2905	2900	2000
454	20240322	125500	534746845	2920	2920	2920	2920	0
455	20240322	125400	534746845	2920	2920	2920	2920	0
456	20240322	125300	534746845	2920	2915	2920	2915	20
457	20240322	125200	534688490	2905	2905	2905	2905	2000
458	20240322	125100	528878490	2920	2920	2920	2920	0
459	20240322	125000	528878490	2920	2920	2920	2920	0
460	20240322	124900	528878490	2920	2920	2920	2920	0
461	20240322	124800	528878490	2920	2920	2920	2920	2
462	20240322	124700	528872650	2905	2910	2910	2905	1065
463	20240322	124600	525778265	2920	2920	2920	2920	0
464	20240322	124500	525778265	2920	2920	2920	2920	5
465	20240322	124400	525763665	2910	2915	2915	2910	200
466	20240322	124300	525181610	2920	2920	2920	2920	0
467	20240322	124200	525181610	2920	2920	2920	2920	2
468	20240322	124100	525175770	2920	2920	2920	2920	103
469	20240322	124000	524875010	2925	2925	2925	2925	2
470	20240322	123900	524869160	2925	2925	2925	2925	0
471	20240322	123800	524869160	2925	2925	2925	2925	0
472	20240322	123700	524869160	2925	2925	2925	2925	0
473	20240322	123600	524869160	2925	2925	2925	2925	0
474	20240322	123500	524869160	2925	2925	2925	2925	0
475	20240322	123400	524869160	2925	2925	2925	2925	1
476	20240322	123300	524866235	2910	2915	2915	2910	5940
477	20240322	123200	507579080	2920	2925	2925	2920	164
478	20240322	123100	507100195	2925	2925	2925	2925	0
479	20240322	123000	507100195	2925	2925	2925	2925	2
480	20240322	122900	507094345	2925	2920	2925	2920	6710
481	20240322	122800	487467970	2920	2920	2920	2920	0
482	20240322	122700	487467970	2920	2920	2920	2920	1
483	20240322	122600	487465050	2920	2920	2920	2920	0
484	20240322	122500	487465050	2920	2920	2920	2920	0
485	20240322	122400	487465050	2920	2915	2920	2910	142
486	20240322	122300	487051310	2920	2920	2920	2920	0
487	20240322	122200	487051310	2920	2920	2920	2920	0
488	20240322	122100	487051310	2920	2920	2920	2920	0
489	20240322	122000	487051310	2920	2920	2920	2920	0
490	20240322	121900	487051310	2920	2920	2920	2920	82
491	20240322	121800	486811870	2915	2915	2915	2915	10
492	20240322	121700	486782720	2920	2920	2920	2920	46
493	20240322	121600	486648400	2920	2920	2920	2920	1
494	20240322	121500	486645480	2915	2915	2915	2915	100
495	20240322	121400	486353980	2915	2920	2920	2915	5
496	20240322	121300	486339400	2915	2915	2915	2915	0
497	20240322	121200	486339400	2915	2915	2915	2915	2
498	20240322	121100	486333570	2925	2920	2925	2920	200
499	20240322	121000	485749320	2925	2925	2925	2925	0
500	20240322	120900	485749320	2925	2925	2925	2925	0
501	20240322	120800	485749320	2925	2925	2925	2925	1
502	20240322	120700	485746395	2920	2920	2920	2920	2196
503	20240322	120600	479334075	2920	2920	2920	2920	500
504	20240322	120500	477874075	2920	2920	2920	2920	1
505	20240322	120400	477871155	2910	2910	2910	2910	616
506	20240322	120300	476078595	2915	2915	2915	2915	752
507	20240322	120200	473886515	2915	2910	2915	2910	2
508	20240322	120100	473880690	2915	2915	2915	2915	0
509	20240322	120000	473880690	2915	2915	2915	2915	0
510	20240322	115900	473880690	2915	2915	2915	2915	0
511	20240322	115800	473880690	2915	2915	2915	2915	0
512	20240322	115700	473880690	2915	2915	2915	2915	1
513	20240322	115600	473877775	2905	2905	2905	2905	3
514	20240322	115500	473869060	2915	2910	2915	2910	7300
515	20240322	115400	452602100	2910	2910	2910	2910	0
516	20240322	115300	452602100	2910	2910	2910	2910	100
517	20240322	115200	452311100	2910	2910	2910	2910	1000
518	20240322	115100	449401100	2910	2910	2910	2910	0
519	20240322	115000	449401100	2910	2910	2910	2910	0
520	20240322	114900	449401100	2910	2910	2910	2910	0
521	20240322	114800	449401100	2910	2910	2910	2910	1
522	20240322	114700	449398190	2900	2900	2900	2900	0
523	20240322	114600	449398190	2900	2900	2900	2900	301
524	20240322	114500	448525290	2895	2895	2895	2895	0
525	20240322	114400	448525290	2895	2900	2900	2895	1037
526	20240322	114300	445521025	2910	2910	2910	2910	0
527	20240322	114200	445521025	2910	2900	2910	2900	210
528	20240322	114100	444911925	2900	2900	2900	2900	35
529	20240322	114000	444810425	2910	2910	2910	2910	100
530	20240322	113900	444519425	2910	2910	2910	2910	10
531	20240322	113800	444490325	2905	2910	2910	2905	221
532	20240322	113700	443848120	2910	2910	2910	2910	0
533	20240322	113600	443848120	2910	2905	2910	2905	172
534	20240322	113500	443348455	2905	2895	2905	2895	113
535	20240322	113400	443021220	2900	2900	2900	2900	1410
536	20240322	113300	438932220	2910	2910	2910	2910	0
537	20240322	113200	438932220	2910	2910	2910	2910	0
538	20240322	113100	438932220	2910	2910	2910	2910	0
539	20240322	113000	438932220	2910	2910	2910	2910	0
540	20240322	112900	438932220	2910	2900	2910	2900	201
541	20240322	112800	438349310	2910	2910	2910	2910	0
542	20240322	112700	438349310	2910	2910	2910	2910	0
543	20240322	112600	438349310	2910	2905	2910	2905	450
544	20240322	112500	437042055	2910	2905	2910	2905	301
545	20240322	112400	436167645	2910	2910	2910	2910	0
546	20240322	112300	436167645	2910	2905	2910	2905	20
547	20240322	112200	436109485	2905	2905	2905	2905	0
548	20240322	112100	436109485	2905	2905	2905	2905	70
549	20240322	112000	435906135	2905	2905	2905	2905	20
550	20240322	111900	435848035	2905	2905	2905	2905	0
551	20240322	111800	435848035	2905	2900	2905	2900	9374
552	20240322	111700	408663420	2905	2905	2905	2905	1
553	20240322	111600	408660515	2900	2900	2900	2900	403
554	20240322	111500	407491815	2905	2905	2905	2905	19
555	20240322	111400	407436620	2905	2900	2905	2900	1021
556	20240322	111300	404475715	2900	2905	2905	2900	2237
557	20240322	111200	397977235	2910	2910	2910	2910	0
558	20240322	111100	397977235	2910	2910	2910	2900	69
559	20240322	111000	397776495	2910	2910	2910	2910	0
560	20240322	110900	397776495	2910	2910	2910	2910	1
561	20240322	110800	397773585	2900	2905	2905	2900	765
562	20240322	110700	395552430	2915	2915	2915	2915	0
563	20240322	110600	395552430	2915	2915	2915	2915	0
564	20240322	110500	395552430	2915	2905	2915	2905	3
565	20240322	110400	395543705	2915	2915	2915	2915	0
566	20240322	110300	395543705	2915	2905	2915	2905	268
567	20240322	110200	394765155	2905	2905	2905	2905	2
568	20240322	110100	394759345	2915	2915	2915	2915	3
569	20240322	110000	394750600	2915	2910	2915	2905	2001
570	20240322	105900	388935860	2920	2920	2920	2920	150
571	20240322	105800	388497860	2920	2920	2920	2920	0
572	20240322	105700	388497860	2920	2910	2920	2910	2475
573	20240322	105600	381295580	2910	2915	2915	2910	101
574	20240322	105500	381001665	2925	2925	2925	2925	0
575	20240322	105400	381001665	2925	2925	2925	2925	1
576	20240322	105300	380998740	2920	2910	2920	2910	2331
577	20240322	105200	374196225	2910	2910	2925	2910	322
578	20240322	105100	373259180	2910	2910	2910	2910	1
579	20240322	105000	373256270	2925	2925	2925	2925	2
580	20240322	104900	373250420	2925	2920	2925	2920	7
581	20240322	104800	373229975	2925	2920	2925	2920	4
582	20240322	104700	373218290	2925	2915	2925	2915	10
583	20240322	104600	373189085	2920	2910	2920	2910	81
584	20240322	104500	372953365	2925	2925	2925	2925	0
585	20240322	104400	372953365	2925	2920	2925	2920	766
586	20240322	104300	370716640	2925	2925	2925	2925	0
587	20240322	104200	370716640	2925	2920	2925	2920	5
588	20240322	104100	370702030	2910	2920	2925	2910	7
589	20240322	104000	370681605	2905	2915	2915	2905	6500
590	20240322	103900	351783425	2920	2920	2920	2920	1171
591	20240322	103800	348364105	2920	2930	2930	2915	310
592	20240322	103700	347460395	2925	2915	2925	2915	3777
593	20240322	103600	336412680	2925	2925	2925	2925	224
594	20240322	103500	335757480	2925	2930	2930	2925	501
595	20240322	103400	334292050	2910	2930	2930	2910	1500
596	20240322	103300	329905485	2930	2930	2930	2930	0
597	20240322	103200	329905485	2930	2925	2930	2925	110
598	20240322	103100	329583680	2925	2925	2925	2925	1
599	20240322	103000	329580755	2930	2920	2930	2920	365
600	20240322	102900	328514945	2920	2915	2920	2915	1527
601	20240322	102800	324058410	2920	2920	2920	2920	50
602	20240322	102700	323912410	2920	2920	2920	2920	0
603	20240322	102600	323912410	2920	2930	2930	2920	185
604	20240322	102500	323372200	2930	2925	2930	2925	5
605	20240322	102400	323357570	2920	2920	2920	2920	66
606	20240322	102300	323164850	2925	2910	2925	2910	395
607	20240322	102200	322015385	2910	2910	2910	2910	148
608	20240322	102100	321584705	2910	2910	2910	2910	4
609	20240322	102000	321573065	2930	2925	2930	2915	323
610	20240322	101900	320630355	2930	2930	2930	2930	0
611	20240322	101800	320630355	2930	2930	2930	2930	1
612	20240322	101700	320627425	2925	2930	2930	2925	177
613	20240322	101600	320109650	2935	2930	2935	2925	1993
614	20240322	101500	314269165	2930	2930	2930	2930	1510
615	20240322	101400	309844865	2935	2935	2935	2935	1
616	20240322	101300	309841930	2930	2935	2935	2930	9
617	20240322	101200	309815530	2935	2935	2935	2935	0
618	20240322	101100	309815530	2935	2935	2935	2935	0
619	20240322	101000	309815530	2935	2935	2935	2935	2
620	20240322	100900	309809660	2935	2935	2935	2935	1
621	20240322	100800	309806725	2930	2930	2930	2930	44
622	20240322	100700	309677805	2935	2930	2940	2930	202
623	20240322	100600	309084965	2940	2935	2940	2935	385
624	20240322	100500	307954980	2935	2935	2940	2935	2450
625	20240322	100400	300764225	2930	2930	2935	2925	2691
626	20240322	100300	292879595	2935	2935	2935	2930	1857
627	20240322	100200	287434340	2930	2930	2935	2930	6886
628	20240322	100100	267234045	2935	2935	2935	2930	14
629	20240322	100000	267193015	2930	2925	2935	2920	15870
630	20240322	095900	220776255	2920	2915	2920	2915	13590
631	20240322	095800	181123460	2920	2920	2920	2920	0
632	20240322	095700	181123460	2920	2920	2920	2920	4
633	20240322	095600	181111780	2920	2920	2920	2920	74
634	20240322	095500	180895700	2920	2910	2920	2910	4561
635	20240322	095400	167610335	2910	2910	2910	2910	0
636	20240322	095300	167610335	2910	2910	2910	2910	1
637	20240322	095200	167607425	2910	2910	2910	2910	13
638	20240322	095100	167569595	2905	2900	2905	2900	3629
639	20240322	095000	157028350	2905	2905	2905	2905	0
640	20240322	094900	157028350	2905	2900	2905	2900	301
641	20240322	094800	156155445	2905	2905	2905	2905	366
642	20240322	094700	155092215	2905	2900	2905	2890	49
643	20240322	094600	154949965	2905	2900	2905	2890	5608
644	20240322	094500	138691520	2900	2895	2900	2895	249
645	20240322	094400	137969660	2900	2900	2900	2900	0
646	20240322	094300	137969660	2900	2885	2900	2885	137
647	20240322	094200	137574400	2900	2885	2900	2885	4042
648	20240322	094100	125913215	2900	2900	2900	2900	0
649	20240322	094000	125913215	2900	2885	2900	2885	1995
650	20240322	093900	120156875	2900	2900	2900	2900	0
651	20240322	093800	120156875	2900	2890	2900	2890	391
652	20240322	093700	119026875	2900	2895	2900	2895	3445
653	20240322	093600	109037810	2895	2895	2895	2895	26
654	20240322	093500	108962540	2895	2895	2895	2895	1
655	20240322	093400	108959645	2895	2885	2895	2885	401
656	20240322	093300	107802750	2895	2890	2895	2890	591
657	20240322	093200	106094755	2890	2885	2890	2885	2002
658	20240322	093100	100318975	2890	2890	2890	2890	100
659	20240322	093000	100029975	2895	2895	2895	2895	0
660	20240322	092900	100029975	2895	2885	2895	2885	27
661	20240322	092800	99952070	2890	2890	2890	2890	128
662	20240322	092700	99582150	2895	2890	2895	2890	144
663	20240322	092600	99165985	2890	2885	2890	2885	1001
664	20240322	092500	96278095	2890	2890	2890	2890	56
665	20240322	092400	96116255	2890	2895	2895	2890	2414
666	20240322	092300	89138225	2895	2895	2895	2895	83
667	20240322	092200	88897940	2895	2890	2895	2890	1803
668	20240322	092100	83687265	2895	2895	2895	2895	144
669	20240322	092000	83270385	2895	2895	2895	2895	10
670	20240322	091900	83241435	2900	2905	2905	2900	174
671	20240322	091800	82736825	2890	2890	2890	2890	994
672	20240322	091700	79864165	2885	2885	2885	2885	5
673	20240322	091600	79849740	2890	2890	2890	2890	10
674	20240322	091500	79820840	2890	2890	2890	2880	59
675	20240322	091400	79650770	2880	2885	2890	2880	4156
676	20240322	091300	67660890	2880	2880	2880	2880	100
677	20240322	091200	67372890	2885	2885	2885	2885	5
678	20240322	091100	67358465	2885	2885	2885	2880	4954
679	20240322	091000	53080385	2890	2885	2890	2885	1774
680	20240322	090900	47954390	2890	2890	2890	2890	905
681	20240322	090800	45338940	2890	2885	2890	2880	280
682	20240322	090700	44531140	2890	2895	2895	2890	214
683	20240322	090600	43912675	2885	2895	2895	2885	2771
684	20240322	090500	35904735	2900	2900	2900	2900	655
685	20240322	090400	34005235	2900	2895	2900	2895	1223
686	20240322	090300	30463605	2900	2900	2900	2900	0
687	20240322	090200	30463605	2900	2895	2900	2890	401
688	20240322	090100	29303880	2915	2895	2915	2895	21
689	20240322	090000	29243065	2895	2905	2915	2895	10080