KissMeData/417500/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	212300	948089850	4995	4995	4995	4995	4111
3	20240322	212200	948089850	4995	4995	4995	4995	0
4	20240322	212100	948089850	4995	4995	4995	4995	0
5	20240322	212000	948089850	4995	4995	4995	4995	0
6	20240322	211900	948089850	4995	4995	4995	4995	0
7	20240322	211800	948089850	4995	4995	4995	4995	0
8	20240322	211700	948089850	4995	4995	4995	4995	0
9	20240322	211600	948089850	4995	4995	4995	4995	0
10	20240322	211500	948089850	4995	4995	4995	4995	0
11	20240322	211400	948089850	4995	4995	4995	4995	0
12	20240322	211300	948089850	4995	4995	4995	4995	0
13	20240322	211200	948089850	4995	4995	4995	4995	0
14	20240322	211100	948089850	4995	4995	4995	4995	0
15	20240322	211000	948089850	4995	4995	4995	4995	0
16	20240322	210900	948089850	4995	4995	4995	4995	0
17	20240322	210800	948089850	4995	4995	4995	4995	0
18	20240322	210700	948089850	4995	4995	4995	4995	0
19	20240322	210600	948089850	4995	4995	4995	4995	0
20	20240322	210500	948089850	4995	4995	4995	4995	0
21	20240322	210400	948089850	4995	4995	4995	4995	0
22	20240322	210300	948089850	4995	4995	4995	4995	0
23	20240322	210200	948089850	4995	4995	4995	4995	0
24	20240322	210100	948089850	4995	4995	4995	4995	0
25	20240322	210000	948089850	4995	4995	4995	4995	0
26	20240322	205900	948089850	4995	4995	4995	4995	0
27	20240322	205800	948089850	4995	4995	4995	4995	0
28	20240322	205700	948089850	4995	4995	4995	4995	0
29	20240322	205600	948089850	4995	4995	4995	4995	0
30	20240322	205500	948089850	4995	4995	4995	4995	0
31	20240322	205400	948089850	4995	4995	4995	4995	0
32	20240322	205300	948089850	4995	4995	4995	4995	4111
33	20240322	205200	948089850	4995	4995	4995	4995	0
34	20240322	205100	948089850	4995	4995	4995	4995	0
35	20240322	205000	948089850	4995	4995	4995	4995	0
36	20240322	204900	948089850	4995	4995	4995	4995	0
37	20240322	204800	948089850	4995	4995	4995	4995	0
38	20240322	204700	948089850	4995	4995	4995	4995	0
39	20240322	204600	948089850	4995	4995	4995	4995	0
40	20240322	204500	948089850	4995	4995	4995	4995	0
41	20240322	204400	948089850	4995	4995	4995	4995	0
42	20240322	204300	948089850	4995	4995	4995	4995	0
43	20240322	204200	948089850	4995	4995	4995	4995	0
44	20240322	204100	948089850	4995	4995	4995	4995	0
45	20240322	204000	948089850	4995	4995	4995	4995	0
46	20240322	203900	948089850	4995	4995	4995	4995	0
47	20240322	203800	948089850	4995	4995	4995	4995	0
48	20240322	203700	948089850	4995	4995	4995	4995	0
49	20240322	203600	948089850	4995	4995	4995	4995	0
50	20240322	203500	948089850	4995	4995	4995	4995	0
51	20240322	203400	948089850	4995	4995	4995	4995	0
52	20240322	203300	948089850	4995	4995	4995	4995	0
53	20240322	203200	948089850	4995	4995	4995	4995	0
54	20240322	203100	948089850	4995	4995	4995	4995	0
55	20240322	203000	948089850	4995	4995	4995	4995	0
56	20240322	202900	948089850	4995	4995	4995	4995	0
57	20240322	202800	948089850	4995	4995	4995	4995	0
58	20240322	202700	948089850	4995	4995	4995	4995	0
59	20240322	202600	948089850	4995	4995	4995	4995	0
60	20240322	202500	948089850	4995	4995	4995	4995	0
61	20240322	202400	948089850	4995	4995	4995	4995	0
62	20240322	202300	948089850	4995	4995	4995	4995	4111
63	20240322	202200	948089850	4995	4995	4995	4995	0
64	20240322	202100	948089850	4995	4995	4995	4995	0
65	20240322	202000	948089850	4995	4995	4995	4995	0
66	20240322	201900	948089850	4995	4995	4995	4995	0
67	20240322	201800	948089850	4995	4995	4995	4995	0
68	20240322	201700	948089850	4995	4995	4995	4995	0
69	20240322	201600	948089850	4995	4995	4995	4995	0
70	20240322	201500	948089850	4995	4995	4995	4995	0
71	20240322	201400	948089850	4995	4995	4995	4995	0
72	20240322	201300	948089850	4995	4995	4995	4995	0
73	20240322	201200	948089850	4995	4995	4995	4995	0
74	20240322	201100	948089850	4995	4995	4995	4995	0
75	20240322	201000	948089850	4995	4995	4995	4995	0
76	20240322	200900	948089850	4995	4995	4995	4995	0
77	20240322	200800	948089850	4995	4995	4995	4995	0
78	20240322	200700	948089850	4995	4995	4995	4995	0
79	20240322	200600	948089850	4995	4995	4995	4995	0
80	20240322	200500	948089850	4995	4995	4995	4995	0
81	20240322	200400	948089850	4995	4995	4995	4995	0
82	20240322	200300	948089850	4995	4995	4995	4995	0
83	20240322	200200	948089850	4995	4995	4995	4995	0
84	20240322	200100	948089850	4995	4995	4995	4995	0
85	20240322	200000	948089850	4995	4995	4995	4995	0
86	20240322	195900	948089850	4995	4995	4995	4995	0
87	20240322	195800	948089850	4995	4995	4995	4995	0
88	20240322	195700	948089850	4995	4995	4995	4995	0
89	20240322	195600	948089850	4995	4995	4995	4995	0
90	20240322	195500	948089850	4995	4995	4995	4995	0
91	20240322	195400	948089850	4995	4995	4995	4995	0
92	20240322	195300	948089850	4995	4995	4995	4995	4111
93	20240322	195200	948089850	4995	4995	4995	4995	0
94	20240322	195100	948089850	4995	4995	4995	4995	0
95	20240322	195000	948089850	4995	4995	4995	4995	0
96	20240322	194900	948089850	4995	4995	4995	4995	0
97	20240322	194800	948089850	4995	4995	4995	4995	0
98	20240322	194700	948089850	4995	4995	4995	4995	0
99	20240322	194600	948089850	4995	4995	4995	4995	0
100	20240322	194500	948089850	4995	4995	4995	4995	0
101	20240322	194400	948089850	4995	4995	4995	4995	0
102	20240322	194300	948089850	4995	4995	4995	4995	0
103	20240322	194200	948089850	4995	4995	4995	4995	0
104	20240322	194100	948089850	4995	4995	4995	4995	0
105	20240322	194000	948089850	4995	4995	4995	4995	0
106	20240322	193900	948089850	4995	4995	4995	4995	0
107	20240322	193800	948089850	4995	4995	4995	4995	0
108	20240322	193700	948089850	4995	4995	4995	4995	0
109	20240322	193600	948089850	4995	4995	4995	4995	0
110	20240322	193500	948089850	4995	4995	4995	4995	0
111	20240322	193400	948089850	4995	4995	4995	4995	0
112	20240322	193300	948089850	4995	4995	4995	4995	0
113	20240322	193200	948089850	4995	4995	4995	4995	0
114	20240322	193100	948089850	4995	4995	4995	4995	0
115	20240322	193000	948089850	4995	4995	4995	4995	0
116	20240322	192900	948089850	4995	4995	4995	4995	0
117	20240322	192800	948089850	4995	4995	4995	4995	0
118	20240322	192700	948089850	4995	4995	4995	4995	0
119	20240322	192600	948089850	4995	4995	4995	4995	0
120	20240322	192500	948089850	4995	4995	4995	4995	0
121	20240322	192400	948089850	4995	4995	4995	4995	0
122	20240322	192300	948089850	4995	4995	4995	4995	4111
123	20240322	192200	948089850	4995	4995	4995	4995	0
124	20240322	192100	948089850	4995	4995	4995	4995	0
125	20240322	192000	948089850	4995	4995	4995	4995	0
126	20240322	191900	948089850	4995	4995	4995	4995	0
127	20240322	191800	948089850	4995	4995	4995	4995	0
128	20240322	191700	948089850	4995	4995	4995	4995	0
129	20240322	191600	948089850	4995	4995	4995	4995	0
130	20240322	191500	948089850	4995	4995	4995	4995	0
131	20240322	191400	948089850	4995	4995	4995	4995	0
132	20240322	191300	948089850	4995	4995	4995	4995	0
133	20240322	191200	948089850	4995	4995	4995	4995	0
134	20240322	191100	948089850	4995	4995	4995	4995	0
135	20240322	191000	948089850	4995	4995	4995	4995	0
136	20240322	190900	948089850	4995	4995	4995	4995	0
137	20240322	190800	948089850	4995	4995	4995	4995	0
138	20240322	190700	948089850	4995	4995	4995	4995	0
139	20240322	190600	948089850	4995	4995	4995	4995	0
140	20240322	190500	948089850	4995	4995	4995	4995	0
141	20240322	190400	948089850	4995	4995	4995	4995	0
142	20240322	190300	948089850	4995	4995	4995	4995	0
143	20240322	190200	948089850	4995	4995	4995	4995	0
144	20240322	190100	948089850	4995	4995	4995	4995	0
145	20240322	190000	948089850	4995	4995	4995	4995	0
146	20240322	185900	948089850	4995	4995	4995	4995	0
147	20240322	185800	948089850	4995	4995	4995	4995	0
148	20240322	185700	948089850	4995	4995	4995	4995	0
149	20240322	185600	948089850	4995	4995	4995	4995	0
150	20240322	185500	948089850	4995	4995	4995	4995	0
151	20240322	185400	948089850	4995	4995	4995	4995	0
152	20240322	185300	948089850	4995	4995	4995	4995	4111
153	20240322	185200	948089850	4995	4995	4995	4995	0
154	20240322	185100	948089850	4995	4995	4995	4995	0
155	20240322	185000	948089850	4995	4995	4995	4995	0
156	20240322	184900	948089850	4995	4995	4995	4995	0
157	20240322	184800	948089850	4995	4995	4995	4995	0
158	20240322	184700	948089850	4995	4995	4995	4995	0
159	20240322	184600	948089850	4995	4995	4995	4995	0
160	20240322	184500	948089850	4995	4995	4995	4995	0
161	20240322	184400	948089850	4995	4995	4995	4995	0
162	20240322	184300	948089850	4995	4995	4995	4995	0
163	20240322	184200	948089850	4995	4995	4995	4995	0
164	20240322	184100	948089850	4995	4995	4995	4995	0
165	20240322	184000	948089850	4995	4995	4995	4995	0
166	20240322	183900	948089850	4995	4995	4995	4995	0
167	20240322	183800	948089850	4995	4995	4995	4995	0
168	20240322	183700	948089850	4995	4995	4995	4995	0
169	20240322	183600	948089850	4995	4995	4995	4995	0
170	20240322	183500	948089850	4995	4995	4995	4995	0
171	20240322	183400	948089850	4995	4995	4995	4995	0
172	20240322	183300	948089850	4995	4995	4995	4995	0
173	20240322	183200	948089850	4995	4995	4995	4995	0
174	20240322	183100	948089850	4995	4995	4995	4995	0
175	20240322	183000	948089850	4995	4995	4995	4995	0
176	20240322	182900	948089850	4995	4995	4995	4995	0
177	20240322	182800	948089850	4995	4995	4995	4995	0
178	20240322	182700	948089850	4995	4995	4995	4995	0
179	20240322	182600	948089850	4995	4995	4995	4995	0
180	20240322	182500	948089850	4995	4995	4995	4995	0
181	20240322	182400	948089850	4995	4995	4995	4995	0
182	20240322	182300	948089850	4995	4995	4995	4995	4111
183	20240322	182200	948089850	4995	4995	4995	4995	0
184	20240322	182100	948089850	4995	4995	4995	4995	0
185	20240322	182000	948089850	4995	4995	4995	4995	0
186	20240322	181900	948089850	4995	4995	4995	4995	0
187	20240322	181800	948089850	4995	4995	4995	4995	0
188	20240322	181700	948089850	4995	4995	4995	4995	0
189	20240322	181600	948089850	4995	4995	4995	4995	0
190	20240322	181500	948089850	4995	4995	4995	4995	0
191	20240322	181400	948089850	4995	4995	4995	4995	0
192	20240322	181300	948089850	4995	4995	4995	4995	0
193	20240322	181200	948089850	4995	4995	4995	4995	0
194	20240322	181100	948089850	4995	4995	4995	4995	0
195	20240322	181000	948089850	4995	4995	4995	4995	0
196	20240322	180900	948089850	4995	4995	4995	4995	0
197	20240322	180800	948089850	4995	4995	4995	4995	0
198	20240322	180700	948089850	4995	4995	4995	4995	0
199	20240322	180600	948089850	4995	4995	4995	4995	0
200	20240322	180500	948089850	4995	4995	4995	4995	0
201	20240322	180400	948089850	4995	4995	4995	4995	0
202	20240322	180300	948089850	4995	4995	4995	4995	0
203	20240322	180200	948089850	4995	4995	4995	4995	0
204	20240322	180100	948089850	4995	4995	4995	4995	0
205	20240322	180000	948089850	4995	4995	4995	4995	0
206	20240322	175900	948089850	4995	4995	4995	4995	0
207	20240322	175800	948089850	4995	4995	4995	4995	0
208	20240322	175700	948089850	4995	4995	4995	4995	0
209	20240322	175600	948089850	4995	4995	4995	4995	0
210	20240322	175500	948089850	4995	4995	4995	4995	0
211	20240322	175400	948089850	4995	4995	4995	4995	0
212	20240322	175300	948089850	4995	4995	4995	4995	4111
213	20240322	175200	948089850	4995	4995	4995	4995	0
214	20240322	175100	948089850	4995	4995	4995	4995	0
215	20240322	175000	948089850	4995	4995	4995	4995	0
216	20240322	174900	948089850	4995	4995	4995	4995	0
217	20240322	174800	948089850	4995	4995	4995	4995	0
218	20240322	174700	948089850	4995	4995	4995	4995	0
219	20240322	174600	948089850	4995	4995	4995	4995	0
220	20240322	174500	948089850	4995	4995	4995	4995	0
221	20240322	174400	948089850	4995	4995	4995	4995	0
222	20240322	174300	948089850	4995	4995	4995	4995	0
223	20240322	174200	948089850	4995	4995	4995	4995	0
224	20240322	174100	948089850	4995	4995	4995	4995	0
225	20240322	174000	948089850	4995	4995	4995	4995	0
226	20240322	173900	948089850	4995	4995	4995	4995	0
227	20240322	173800	948089850	4995	4995	4995	4995	0
228	20240322	173700	948089850	4995	4995	4995	4995	0
229	20240322	173600	948089850	4995	4995	4995	4995	0
230	20240322	173500	948089850	4995	4995	4995	4995	0
231	20240322	173400	948089850	4995	4995	4995	4995	0
232	20240322	173300	948089850	4995	4995	4995	4995	0
233	20240322	173200	948089850	4995	4995	4995	4995	0
234	20240322	173100	948089850	4995	4995	4995	4995	0
235	20240322	173000	948089850	4995	4995	4995	4995	0
236	20240322	172900	948089850	4995	4995	4995	4995	0
237	20240322	172800	948089850	4995	4995	4995	4995	0
238	20240322	172700	948089850	4995	4995	4995	4995	0
239	20240322	172600	948089850	4995	4995	4995	4995	0
240	20240322	172500	948089850	4995	4995	4995	4995	0
241	20240322	172400	948089850	4995	4995	4995	4995	0
242	20240322	172300	948089850	4995	4995	4995	4995	4111
243	20240322	172200	948089850	4995	4995	4995	4995	0
244	20240322	172100	948089850	4995	4995	4995	4995	0
245	20240322	172000	948089850	4995	4995	4995	4995	0
246	20240322	171900	948089850	4995	4995	4995	4995	0
247	20240322	171800	948089850	4995	4995	4995	4995	0
248	20240322	171700	948089850	4995	4995	4995	4995	0
249	20240322	171600	948089850	4995	4995	4995	4995	0
250	20240322	171500	948089850	4995	4995	4995	4995	0
251	20240322	171400	948089850	4995	4995	4995	4995	0
252	20240322	171300	948089850	4995	4995	4995	4995	0
253	20240322	171200	948089850	4995	4995	4995	4995	0
254	20240322	171100	948089850	4995	4995	4995	4995	0
255	20240322	171000	948089850	4995	4995	4995	4995	0
256	20240322	170900	948089850	4995	4995	4995	4995	0
257	20240322	170800	948089850	4995	4995	4995	4995	0
258	20240322	170700	948089850	4995	4995	4995	4995	0
259	20240322	170600	948089850	4995	4995	4995	4995	0
260	20240322	170500	948089850	4995	4995	4995	4995	0
261	20240322	170400	948089850	4995	4995	4995	4995	0
262	20240322	170300	948089850	4995	4995	4995	4995	0
263	20240322	170200	948089850	4995	4995	4995	4995	0
264	20240322	170100	948089850	4995	4995	4995	4995	0
265	20240322	170000	948089850	4995	4995	4995	4995	0
266	20240322	165900	948089850	4995	4995	4995	4995	0
267	20240322	165800	948089850	4995	4995	4995	4995	0
268	20240322	165700	948089850	4995	4995	4995	4995	0
269	20240322	165600	948089850	4995	4995	4995	4995	0
270	20240322	165500	948089850	4995	4995	4995	4995	0
271	20240322	165400	948089850	4995	4995	4995	4995	0
272	20240322	165300	948089850	4995	4995	4995	4995	4111
273	20240322	165200	948089850	4995	4995	4995	4995	0
274	20240322	165100	948089850	4995	4995	4995	4995	0
275	20240322	165000	948089850	4995	4995	4995	4995	0
276	20240322	164900	948089850	4995	4995	4995	4995	0
277	20240322	164800	948089850	4995	4995	4995	4995	0
278	20240322	164700	948089850	4995	4995	4995	4995	0
279	20240322	164600	948089850	4995	4995	4995	4995	0
280	20240322	164500	948089850	4995	4995	4995	4995	0
281	20240322	164400	948089850	4995	4995	4995	4995	0
282	20240322	164300	948089850	4995	4995	4995	4995	0
283	20240322	164200	948089850	4995	4995	4995	4995	0
284	20240322	164100	948089850	4995	4995	4995	4995	0
285	20240322	164000	948089850	4995	4995	4995	4995	0
286	20240322	163900	948089850	4995	4995	4995	4995	0
287	20240322	163800	948089850	4995	4995	4995	4995	0
288	20240322	163700	948089850	4995	4995	4995	4995	0
289	20240322	163600	948089850	4995	4995	4995	4995	0
290	20240322	163500	948089850	4995	4995	4995	4995	0
291	20240322	163400	948089850	4995	4995	4995	4995	0
292	20240322	163300	948089850	4995	4995	4995	4995	0
293	20240322	163200	948089850	4995	4995	4995	4995	0
294	20240322	163100	948089850	4995	4995	4995	4995	0
295	20240322	163000	948089850	4995	4995	4995	4995	0
296	20240322	162900	948089850	4995	4995	4995	4995	0
297	20240322	162800	948089850	4995	4995	4995	4995	0
298	20240322	162700	948089850	4995	4995	4995	4995	0
299	20240322	162600	948089850	4995	4995	4995	4995	0
300	20240322	162500	948089850	4995	4995	4995	4995	0
301	20240322	162400	948089850	4995	4995	4995	4995	0
302	20240322	162300	948089850	4995	4995	4995	4995	4111
303	20240322	162200	948089850	4995	4995	4995	4995	0
304	20240322	162100	948089850	4995	4995	4995	4995	0
305	20240322	162000	948089850	4995	4995	4995	4995	0
306	20240322	161900	948089850	4995	4995	4995	4995	0
307	20240322	161800	948089850	4995	4995	4995	4995	0
308	20240322	161700	948089850	4995	4995	4995	4995	0
309	20240322	161600	948089850	4995	4995	4995	4995	0
310	20240322	161500	948089850	4995	4995	4995	4995	0
311	20240322	161400	948089850	4995	4995	4995	4995	0
312	20240322	161300	948089850	4995	4995	4995	4995	0
313	20240322	161200	948089850	4995	4995	4995	4995	0
314	20240322	161100	948089850	4995	4995	4995	4995	0
315	20240322	161000	948089850	4995	4995	4995	4995	0
316	20240322	160900	948089850	4995	4995	4995	4995	0
317	20240322	160800	948089850	4995	4995	4995	4995	0
318	20240322	160700	948089850	4995	4995	4995	4995	0
319	20240322	160600	948089850	4995	4995	4995	4995	0
320	20240322	160500	948089850	4995	4995	4995	4995	0
321	20240322	160400	948089850	4995	4995	4995	4995	0
322	20240322	160300	948089850	4995	4995	4995	4995	0
323	20240322	160200	948089850	4995	4995	4995	4995	0
324	20240322	160100	948089850	4995	4995	4995	4995	0
325	20240322	160000	948089850	4995	4995	4995	4995	0
326	20240322	155900	948089850	4995	4995	4995	4995	0
327	20240322	155800	948089850	4995	4995	4995	4995	0
328	20240322	155700	948089850	4995	4995	4995	4995	0
329	20240322	155600	948089850	4995	4995	4995	4995	0
330	20240322	155500	948089850	4995	4995	4995	4995	0
331	20240322	155400	948089850	4995	4995	4995	4995	0
332	20240322	155300	948089850	4995	4995	4995	4995	4111
333	20240322	155200	948089850	4995	4995	4995	4995	0
334	20240322	155100	948089850	4995	4995	4995	4995	0
335	20240322	155000	948089850	4995	4995	4995	4995	0
336	20240322	154900	948089850	4995	4995	4995	4995	0
337	20240322	154800	948089850	4995	4995	4995	4995	0
338	20240322	154700	948089850	4995	4995	4995	4995	0
339	20240322	154600	948089850	4995	4995	4995	4995	0
340	20240322	154500	948089850	4995	4995	4995	4995	0
341	20240322	154400	948089850	4995	4995	4995	4995	0
342	20240322	154300	948089850	4995	4995	4995	4995	0
343	20240322	154200	948089850	4995	4995	4995	4995	0
344	20240322	154100	948089850	4995	4995	4995	4995	0
345	20240322	154000	948089850	4995	4995	4995	4995	0
346	20240322	153900	948089850	4995	4995	4995	4995	0
347	20240322	153800	948089850	4995	4995	4995	4995	0
348	20240322	153700	948089850	4995	4995	4995	4995	0
349	20240322	153600	948089850	4995	4995	4995	4995	0
350	20240322	153500	948089850	4995	4995	4995	4995	0
351	20240322	153400	948089850	4995	4995	4995	4995	0
352	20240322	153300	948089850	4995	4995	4995	4995	0
353	20240322	153200	948089850	4995	4995	4995	4995	0
354	20240322	153100	948089850	4995	4995	4995	4995	0
355	20240322	153000	948089850	4995	4995	4995	4995	4111
356	20240322	152900	927555405	4995	4995	4995	4995	0
357	20240322	152800	927555405	4995	4995	4995	4995	0
358	20240322	152700	927555405	4995	4995	4995	4995	0
359	20240322	152600	927555405	4995	4995	4995	4995	0
360	20240322	152500	927555405	4995	4995	4995	4995	0
361	20240322	152400	927555405	4995	4995	4995	4995	0
362	20240322	152300	927555405	4995	4995	4995	4995	0
363	20240322	152200	927555405	4995	4995	4995	4995	0
364	20240322	152100	927555405	4995	4995	4995	4995	0
365	20240322	152000	927555405	4995	4995	4995	4995	0
366	20240322	151900	927555405	4995	4995	4995	4995	239
367	20240322	151800	926361600	4995	4985	4995	4985	704
368	20240322	151700	922849120	4995	4980	4995	4980	213
369	20240322	151600	921788185	4985	4990	4990	4985	400
370	20240322	151500	919793235	4995	4990	4995	4990	740
371	20240322	151400	916099525	4980	4990	4990	4980	1464
372	20240322	151300	908805095	4985	4985	4990	4985	505
373	20240322	151200	906286505	4985	4985	4985	4985	124
374	20240322	151100	905668365	4990	4985	4990	4985	413
375	20240322	151000	903607925	4990	4990	4990	4990	20
376	20240322	150900	903508125	4990	4990	4990	4990	222
377	20240322	150800	902400345	4990	4985	4990	4985	135
378	20240322	150700	901727365	4985	4985	4985	4985	45
379	20240322	150600	901503040	4990	4990	4990	4990	222
380	20240322	150500	900395260	4985	4985	4985	4985	161
381	20240322	150400	899592675	4985	4990	4990	4985	224
382	20240322	150300	898474920	4980	4980	4980	4980	0
383	20240322	150200	898474920	4980	4990	4990	4980	714
384	20240322	150100	894915275	4990	4990	4990	4990	61
385	20240322	150000	894610885	4990	4985	4990	4985	280
386	20240322	145900	893214805	4990	4980	4990	4980	383
387	20240322	145800	891306545	4985	4985	4985	4980	200
388	20240322	145700	890310345	4985	4980	4985	4980	311
389	20240322	145600	888760230	4980	4980	4985	4975	148
390	20240322	145500	888022840	4985	4985	4985	4985	313
391	20240322	145400	886462535	4980	4985	4985	4980	97
392	20240322	145300	885979100	4980	4975	4980	4975	544
393	20240322	145200	883271455	4975	4965	4975	4965	1294
394	20240322	145100	876837870	4965	4970	4970	4965	461
395	20240322	145000	874547320	4970	4970	4970	4970	1265
396	20240322	144900	868260270	4970	4975	4975	4970	230
397	20240322	144800	867116060	4975	4970	4975	4970	361
398	20240322	144700	865320505	4970	4980	4980	4970	847
399	20240322	144600	861104250	4975	4975	4975	4975	436
400	20240322	144500	858935150	4975	4985	4985	4975	4841
401	20240322	144400	834848185	4985	4985	4985	4980	240
402	20240322	144300	833651870	4980	4980	4985	4980	513
403	20240322	144200	831097080	4980	4985	4985	4980	239
404	20240322	144100	829905740	4985	4985	4985	4980	214
405	20240322	144000	828838980	4990	4985	4990	4985	46
406	20240322	143900	828609660	4975	4975	4975	4975	140
407	20240322	143800	827913160	4975	4980	4980	4975	555
408	20240322	143700	825149535	4980	4975	4980	4975	103
409	20240322	143600	824636855	4975	4980	4980	4975	304
410	20240322	143500	823123400	4980	4980	4990	4975	827
411	20240322	143400	819004310	4985	4980	4985	4975	240
412	20240322	143300	817809785	4980	4980	4980	4980	153
413	20240322	143200	817047845	4975	4980	4980	4975	93
414	20240322	143100	816585080	4980	4980	4980	4980	204
415	20240322	143000	815569160	4980	4975	4980	4975	279
416	20240322	142900	814179830	4980	4980	4980	4975	242
417	20240322	142800	812974735	4980	4980	4985	4975	642
418	20240322	142700	809777880	4985	4985	4985	4980	192
419	20240322	142600	808820880	4990	4975	4990	4975	1540
420	20240322	142500	801157900	4975	4970	4975	4970	146
421	20240322	142400	800432275	4975	4970	4975	4970	237
422	20240322	142300	799253240	4970	4975	4975	4970	22
423	20240322	142200	799143890	4970	4970	4975	4970	327
424	20240322	142100	797517440	4975	4975	4975	4975	100
425	20240322	142000	797019940	4975	4965	4975	4965	267
426	20240322	141900	795693185	4965	4975	4975	4965	216
427	20240322	141800	794620725	4975	4975	4975	4970	79
428	20240322	141700	794228065	4975	4975	4975	4975	223
429	20240322	141600	793118640	4975	4965	4975	4965	64
430	20240322	141500	792800870	4970	4980	4980	4970	502
431	20240322	141400	790302875	4980	4980	4980	4980	0
432	20240322	141300	790302875	4980	4985	4985	4980	223
433	20240322	141200	789191225	4975	4975	4975	4975	64
434	20240322	141100	788872825	4975	4975	4985	4975	32
435	20240322	141000	788713615	4975	4980	4980	4975	24
436	20240322	140900	788594210	4980	4970	4985	4970	644
437	20240322	140800	785390035	4975	4970	4975	4970	261
438	20240322	140700	784091755	4970	4980	4980	4970	40
439	20240322	140600	783892915	4975	4970	4980	4970	374
440	20240322	140500	782032710	4975	4975	4975	4970	16
441	20240322	140400	781953140	4970	4975	4975	4970	82
442	20240322	140300	781545265	4975	4965	4975	4965	24
443	20240322	140200	781426045	4970	4970	4970	4965	297
444	20240322	140100	779950130	4960	4970	4970	4960	73
445	20240322	140000	779588010	4970	4965	4970	4965	5
446	20240322	135900	779563180	4960	4960	4960	4955	121
447	20240322	135800	778963405	4960	4960	4960	4960	25
448	20240322	135700	778839405	4955	4950	4960	4950	473
449	20240322	135600	776497720	4940	4960	4970	4940	8398
450	20240322	135500	734971950	4970	4970	4985	4950	5015
451	20240322	135400	710118820	4985	4970	4985	4970	116
452	20240322	135300	709542285	4985	4965	4985	4965	101
453	20240322	135200	709040575	4965	4970	4970	4965	90
454	20240322	135100	708593360	4970	4970	4970	4970	15
455	20240322	135000	708518810	4975	4970	4975	4970	286
456	20240322	134900	707096280	4970	4970	4970	4970	70
457	20240322	134800	706748380	4975	4975	4975	4975	4
458	20240322	134700	706728480	4975	4970	4975	4970	85
459	20240322	134600	706306010	4985	4970	4985	4970	435
460	20240322	134500	704142755	4970	4985	4985	4970	21
461	20240322	134400	704038355	4985	4960	4985	4960	13
462	20240322	134300	703973850	4990	4975	4990	4960	2074
463	20240322	134200	693680190	4975	4975	4975	4975	200
464	20240322	134100	692685190	4980	4975	4990	4975	206
465	20240322	134000	691660230	4975	4990	4990	4975	32
466	20240322	133900	691500745	4980	4980	4980	4980	223
467	20240322	133800	690390205	4980	4980	4980	4980	222
468	20240322	133700	689284645	4990	4980	4990	4975	96
469	20240322	133600	688806465	4980	4990	4990	4980	432
470	20240322	133500	686651105	4980	4985	4985	4980	239
471	20240322	133400	685459775	4980	4980	4980	4980	0
472	20240322	133300	685459775	4980	4990	4995	4980	310
473	20240322	133200	683913625	4980	4980	4980	4980	17
474	20240322	133100	683828965	4990	4990	4990	4990	0
475	20240322	133000	683828965	4990	4980	4990	4980	242
476	20240322	132900	682622670	4980	4985	4985	4980	89
477	20240322	132800	682179435	4980	4980	4980	4980	19
478	20240322	132700	682084815	4985	4990	4990	4985	67
479	20240322	132600	681750800	4995	4975	4995	4975	16
480	20240322	132500	681671180	4995	4995	4995	4970	35
481	20240322	132400	681496805	4995	4995	4995	4970	3729
482	20240322	132300	662947825	4985	4995	4995	4985	125
483	20240322	132200	662324180	4995	4995	4995	4995	9
484	20240322	132100	662279225	4980	4980	4980	4980	22
485	20240322	132000	662169665	4980	4990	4990	4980	638
486	20240322	131900	658991785	4990	4985	4990	4985	282
487	20240322	131800	657584925	4985	4985	4985	4985	22
488	20240322	131700	657475255	4990	4980	4990	4980	81
489	20240322	131600	657071775	4980	4985	4985	4980	23
490	20240322	131500	656957170	4985	4985	4990	4985	357
491	20240322	131400	655177520	4985	4990	4990	4985	22
492	20240322	131300	655067835	4985	4985	4985	4985	79
493	20240322	131200	654674020	4980	4985	4990	4980	286
494	20240322	131100	653248530	4990	4985	4990	4985	25
495	20240322	131000	653123900	4990	4985	4990	4980	68
496	20240322	130900	652785165	4990	4990	4995	4990	201
497	20240322	130800	651782130	4990	4980	4995	4980	51
498	20240322	130700	651527785	4980	4985	4985	4980	103
499	20240322	130600	651014435	4995	4980	4995	4980	157
500	20240322	130500	650231780	4985	4985	4985	4985	890
501	20240322	130400	645795130	4985	4985	4985	4980	161
502	20240322	130300	644993255	4975	4980	4980	4975	975
503	20240322	130200	640138060	4980	4980	4985	4980	48
504	20240322	130100	639898980	4985	4990	4990	4985	573
505	20240322	130000	637041445	4990	4985	4995	4985	19
506	20240322	125900	636946695	4985	4990	4995	4985	286
507	20240322	125800	635518610	4995	4995	4995	4995	85
508	20240322	125700	635094035	4995	4995	4995	4990	435
509	20240322	125600	632922255	4995	4995	4995	4995	4
510	20240322	125500	632902275	4990	4990	5000	4990	48
511	20240322	125400	632662690	4990	4990	4990	4990	16
512	20240322	125300	632582850	4990	4995	5000	4990	241
513	20240322	125200	631379345	4995	5000	5000	4995	83
514	20240322	125100	630964675	5000	4995	5000	4995	658
515	20240322	125000	627677890	4990	4990	4995	4990	309
516	20240322	124900	626134870	4990	4995	4995	4990	19
517	20240322	124800	626040015	4990	4985	4995	4985	85
518	20240322	124700	625616020	4985	4990	4990	4985	346
519	20240322	124600	623889930	4990	4990	4990	4990	5
520	20240322	124500	623864980	4990	4990	4990	4985	13
521	20240322	124400	623800160	4995	4985	4995	4985	491
522	20240322	124300	621349335	4995	4995	4995	4990	45
523	20240322	124200	621124680	4990	4995	4995	4990	217
524	20240322	124100	620041805	4995	4990	4995	4990	50
525	20240322	124000	619792270	4990	4995	4995	4985	111
526	20240322	123900	619238360	4995	4995	4995	4995	222
527	20240322	123800	618129470	4990	4995	4995	4990	41
528	20240322	123700	617924765	4990	5000	5000	4990	960
529	20240322	123600	613132100	4995	5000	5000	4995	24
530	20240322	123500	613012215	4995	4995	5000	4995	195
531	20240322	123400	612038180	4995	4990	4995	4990	76
532	20240322	123300	611658860	4995	4995	4995	4995	221
533	20240322	123200	610554965	4995	4995	4995	4995	46
534	20240322	123100	610325195	4995	4995	4995	4995	14
535	20240322	123000	610255265	5000	4995	5000	4995	201
536	20240322	122900	609251265	4990	4990	4990	4990	21
537	20240322	122800	609146475	5000	4995	5000	4985	82
538	20240322	122700	608737040	5000	5000	5000	5000	0
539	20240322	122600	608737040	5000	5000	5000	4995	247
540	20240322	122500	607502155	5000	5000	5000	5000	0
541	20240322	122400	607502155	5000	5000	5000	4995	74
542	20240322	122300	607132500	4995	4995	4995	4995	90
543	20240322	122200	606682950	4995	4995	4995	4995	10
544	20240322	122100	606633000	4995	4985	4995	4985	512
545	20240322	122000	604075650	4985	4995	4995	4985	78
546	20240322	121900	603686640	4985	4990	4990	4980	520
547	20240322	121800	601095265	4995	4995	4995	4995	1
548	20240322	121700	601090270	4990	4995	4995	4990	304
549	20240322	121600	599572200	4995	4990	4995	4990	1168
550	20240322	121500	593738160	4995	4995	4995	4995	0
551	20240322	121400	593738160	4995	4990	4995	4985	72
552	20240322	121300	593378910	4995	4990	4995	4990	41
553	20240322	121200	593174315	4995	4990	4995	4990	243
554	20240322	121100	591960635	4990	4990	4990	4990	0
555	20240322	121000	591960635	4990	4990	4990	4990	101
556	20240322	120900	591456645	4990	4990	4990	4990	191
557	20240322	120800	590503555	4990	4990	4990	4990	81
558	20240322	120700	590099365	4990	4990	4990	4990	101
559	20240322	120600	589595375	4995	4995	4995	4995	230
560	20240322	120500	588446525	4990	4990	4990	4990	18
561	20240322	120400	588356705	4995	4990	4995	4990	77
562	20240322	120300	587972465	4995	4990	4995	4990	255
563	20240322	120200	586698900	4995	4990	4995	4990	24
564	20240322	120100	586579135	4995	4995	4995	4995	1
565	20240322	120000	586574140	4985	4990	4990	4985	93
566	20240322	115900	586110130	4990	4990	4990	4990	142
567	20240322	115800	585401550	4985	4990	4990	4985	89
568	20240322	115700	584957725	4990	4995	4995	4990	280
569	20240322	115600	583559415	4995	4990	4995	4990	64
570	20240322	115500	583240050	4990	4990	4990	4990	24
571	20240322	115400	583120290	4990	4985	4990	4985	107
572	20240322	115300	582586665	4990	4995	4995	4990	7
573	20240322	115200	582551705	4995	4980	4995	4980	139
574	20240322	115100	581858805	4985	4990	4990	4985	136
575	20240322	115000	581180235	4990	4990	4990	4985	125
576	20240322	114900	580556600	4990	4985	4990	4985	37
577	20240322	114800	580372130	4990	4990	4990	4990	222
578	20240322	114700	579264350	4995	4990	4995	4990	204
579	20240322	114600	578246370	4990	4990	4990	4990	22
580	20240322	114500	578136590	4995	4985	4995	4985	86
581	20240322	114400	577707280	4985	4995	4995	4985	66
582	20240322	114300	577377955	4995	4990	4995	4990	375
583	20240322	114200	575505590	4995	4990	4995	4990	8
584	20240322	114100	575465635	4995	4990	4995	4990	29
585	20240322	114000	575320875	4985	4985	4985	4985	54
586	20240322	113900	575051685	4985	4985	4985	4985	85
587	20240322	113800	574627960	4995	4985	4995	4980	121
588	20240322	113700	574024740	4990	5000	5000	4990	424
589	20240322	113600	571906750	4995	4995	4995	4995	76
590	20240322	113500	571527130	4995	4995	4995	4995	31
591	20240322	113400	571372285	4995	4990	4995	4990	137
592	20240322	113300	570688090	4995	4990	4995	4990	9
593	20240322	113200	570643175	4995	4995	4995	4995	38
594	20240322	113100	570453365	4995	4985	4995	4985	1682
595	20240322	113000	562052530	4995	4990	4995	4985	232
596	20240322	112900	560895005	4990	4985	4990	4980	85
597	20240322	112800	560471310	4980	4980	4980	4980	105
598	20240322	112700	559948410	4975	4975	4975	4975	16
599	20240322	112600	559868810	4975	4975	4975	4975	16
600	20240322	112500	559789210	4985	4985	4985	4985	240
601	20240322	112400	558592810	4985	4970	4985	4970	279
602	20240322	112300	557202280	4985	4985	4985	4985	400
603	20240322	112200	555208280	4965	4970	4980	4965	116
604	20240322	112100	554630805	4970	4970	4970	4965	121
605	20240322	112000	554029595	4960	4965	4965	4960	1016
606	20240322	111900	548989205	4965	4965	4965	4965	16
607	20240322	111800	548909765	4960	4990	4990	4960	1060
608	20240322	111700	543647645	4990	4995	4995	4990	242
609	20240322	111600	542438955	5000	4995	5000	4995	212
610	20240322	111500	541380010	5000	4995	5000	4995	75
611	20240322	111400	541005375	5000	4995	5000	4995	50
612	20240322	111300	540755620	4995	4995	4995	4995	40
613	20240322	111200	540555820	4995	4995	5000	4990	331
614	20240322	111100	538902245	4995	5000	5000	4995	139
615	20240322	111000	538207580	5000	5000	5000	4995	1311
616	20240322	110900	531652935	4995	4995	4995	4995	18
617	20240322	110800	531563025	4965	5000	5020	4965	2060
618	20240322	110700	521270590	4990	4975	4995	4960	5078
619	20240322	110600	495978195	4975	4970	4975	4960	813
620	20240322	110500	491942585	4975	4975	4975	4965	662
621	20240322	110400	488649745	4975	4980	4980	4975	250
622	20240322	110300	487405495	4965	4965	4965	4965	18
623	20240322	110200	487316125	4985	4960	4985	4960	8950
624	20240322	110100	442922380	4955	4960	4960	4955	4337
625	20240322	110000	421425165	4960	4965	4965	4960	965
626	20240322	105900	416635600	4965	4970	4970	4965	313
627	20240322	105800	415080445	4965	4970	4970	4965	88
628	20240322	105700	414643475	4970	4970	4970	4970	222
629	20240322	105600	413540135	4965	4965	4965	4965	85
630	20240322	105500	413118110	4965	4965	4965	4965	37
631	20240322	105400	412934405	4975	4975	4975	4975	51
632	20240322	105300	412680680	4960	4960	4960	4960	52
633	20240322	105200	412422760	4960	4970	4970	4960	1289
634	20240322	105100	406026850	4970	4970	4970	4970	43
635	20240322	105000	405813140	4970	4965	4970	4965	2290
636	20240322	104900	394435750	4960	4960	4960	4960	84
637	20240322	104800	394019110	4960	4960	4960	4960	830
638	20240322	104700	389902310	4965	4960	4965	4960	401
639	20240322	104600	387912240	4965	4960	4965	4960	1016
640	20240322	104500	382867880	4960	4960	4960	4955	307
641	20240322	104400	381345460	4960	4965	4965	4960	559
642	20240322	104300	378571695	4960	4960	4960	4960	51
643	20240322	104200	378318735	4960	4960	4960	4960	1260
644	20240322	104100	372069135	4960	4970	4970	4960	288
645	20240322	104000	370638220	4965	4965	4970	4965	476
646	20240322	103900	368274730	4965	4965	4965	4965	291
647	20240322	103800	366829915	4965	4965	4965	4965	163
648	20240322	103700	366020620	4965	4965	4965	4965	12
649	20240322	103600	365961040	4970	4965	4970	4965	275
650	20240322	103500	364594555	4965	4965	4965	4965	91
651	20240322	103400	364142740	4965	4960	4965	4960	19
652	20240322	103300	364048455	4960	4965	4965	4960	1062
653	20240322	103200	358777625	4960	4965	4970	4960	1243
654	20240322	103100	352605260	4965	4965	4965	4965	1
655	20240322	103000	352600295	4965	4970	4970	4965	268
656	20240322	102900	351268560	4970	4965	4970	4965	84
657	20240322	102800	350851490	4965	4965	4965	4965	2
658	20240322	102700	350841560	4970	4965	4970	4965	337
659	20240322	102600	349167245	4970	4960	4970	4960	390
660	20240322	102500	347231045	4960	4960	4965	4960	304
661	20240322	102400	345722095	4960	4960	4960	4960	17
662	20240322	102300	345637775	4965	4965	4965	4965	224
663	20240322	102200	344525615	4965	4965	4965	4965	205
664	20240322	102100	343507790	4970	4965	4970	4965	120
665	20240322	102000	342911865	4960	4965	4965	4960	13
666	20240322	101900	342847360	4960	4960	4960	4960	499
667	20240322	101800	340372320	4955	4955	4955	4955	519
668	20240322	101700	337800675	4955	4960	4960	4955	233
669	20240322	101600	336645665	4960	4960	4960	4960	323
670	20240322	101500	335043585	4955	4955	4955	4955	151
671	20240322	101400	334295380	4960	4955	4960	4955	227
672	20240322	101300	333169485	4955	4960	4960	4955	24
673	20240322	101200	333050510	4955	4955	4955	4950	582
674	20240322	101100	330168010	4955	4955	4955	4955	1177
675	20240322	101000	324335975	4955	4960	4960	4955	1352
676	20240322	100900	317633055	4960	4960	4960	4960	173
677	20240322	100800	316774975	4960	4960	4960	4960	50
678	20240322	100700	316526975	4960	4960	4960	4960	10
679	20240322	100600	316477375	4955	4955	4955	4955	24
680	20240322	100500	316358455	4955	4965	4970	4955	2386
681	20240322	100400	304521640	4970	4965	4970	4960	191
682	20240322	100300	303573410	4965	4970	4970	4960	314
683	20240322	100200	302014840	4960	4955	4960	4955	534
684	20240322	100100	299367495	4955	4950	4955	4950	239
685	20240322	100000	298183675	4955	4950	4955	4950	85
686	20240322	095900	297762865	4950	4955	4955	4950	611
687	20240322	095800	294738405	4950	4950	4955	4950	899
688	20240322	095700	290287095	4955	4960	4960	4955	124
689	20240322	095600	289672640	4960	4970	4970	4955	344
690	20240322	095500	287966955	4955	4955	4955	4955	350
691	20240322	095400	286232705	4955	4965	4965	4955	106
692	20240322	095300	285706895	4950	4950	4950	4950	0
693	20240322	095200	285706895	4950	4955	4965	4950	409
694	20240322	095100	283676950	4955	4950	4955	4950	350
695	20240322	095000	281942965	4945	4945	4945	4945	0
696	20240322	094900	281942965	4945	4945	4955	4945	185
697	20240322	094800	281027290	4955	4945	4955	4945	136
698	20240322	094700	280354670	4945	4955	4955	4945	225
699	20240322	094600	279240785	4955	4935	4955	4935	370
700	20240322	094500	277413290	4940	4945	4945	4940	1035
701	20240322	094400	272300115	4930	4960	4960	4930	2849
702	20240322	094300	258203605	4960	4960	4960	4960	1271
703	20240322	094200	251899445	4970	4960	4970	4960	660
704	20240322	094100	248622170	4960	4965	4965	4960	1422
705	20240322	094000	241568745	4965	4960	4970	4960	157
706	20240322	093900	240789540	4965	4955	4965	4955	448
707	20240322	093800	238566560	4955	4975	4975	4925	17218
708	20240322	093700	153254705	4965	4975	4975	4965	3431
709	20240322	093600	136208220	4975	4975	4975	4970	485
710	20240322	093500	133795650	4975	4975	4980	4975	472
711	20240322	093400	131445835	4980	4980	4980	4980	160
712	20240322	093300	130649035	4980	4980	4980	4980	184
713	20240322	093200	129732715	4975	4975	4975	4975	151
714	20240322	093100	128981490	4970	4970	4970	4970	0
715	20240322	093000	128981490	4970	4975	4975	4970	117
716	20240322	092900	128399675	4970	4970	4970	4970	267
717	20240322	092800	127072685	4970	4970	4975	4970	399
718	20240322	092700	125089385	4970	4970	4975	4970	204
719	20240322	092600	124075485	4970	4980	4980	4970	5010
720	20240322	092500	99166805	4980	4995	4995	4980	1013
721	20240322	092400	94120565	4995	4980	4995	4980	467
722	20240322	092300	91794650	4980	4985	4985	4980	1550
723	20240322	092200	84074280	4985	4990	4990	4985	488
724	20240322	092100	81639390	4990	4995	4995	4990	50
725	20240322	092000	81389685	4995	4990	4995	4985	1931
726	20240322	091900	71761310	4990	4985	4990	4985	856
727	20240322	091800	67490070	4990	5000	5000	4990	1148
728	20240322	091700	61757320	5000	5010	5010	5000	58
729	20240322	091600	61466940	5000	5000	5000	5000	589
730	20240322	091500	58521940	5030	5030	5030	5030	3
731	20240322	091400	58506850	5000	5000	5000	5000	340
732	20240322	091300	56806850	5000	5000	5000	5000	143
733	20240322	091200	56091850	5000	5040	5040	5000	111
734	20240322	091100	55536650	5040	5030	5040	5030	1084
735	20240322	091000	50075320	5000	5010	5010	5000	413
736	20240322	090900	48007190	5030	5030	5030	5030	30
737	20240322	090800	47856290	5030	5030	5040	5010	3654
738	20240322	090700	29476670	5040	5020	5040	5000	1567
739	20240322	090600	21601270	5020	5020	5020	5020	6
740	20240322	090500	21571150	5010	5010	5020	5010	444
741	20240322	090400	19343710	5010	5010	5010	5010	16
742	20240322	090300	19263550	5000	5000	5000	5000	251
743	20240322	090200	18008550	5000	4995	5000	4995	1549
744	20240322	090100	10269045	4995	4995	4995	4995	0
745	20240322	090000	10269045	4995	4995	4995	4995	1767