KissMeData/194700/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	201100	781251130	9850	9850	9850	9850	3029
3	20240329	201000	781251130	9850	9850	9850	9850	0
4	20240329	200900	781251130	9850	9850	9850	9850	0
5	20240329	200800	781251130	9850	9850	9850	9850	0
6	20240329	200700	781251130	9850	9850	9850	9850	0
7	20240329	200600	781251130	9850	9850	9850	9850	0
8	20240329	200500	781251130	9850	9850	9850	9850	0
9	20240329	200400	781251130	9850	9850	9850	9850	0
10	20240329	200300	781251130	9850	9850	9850	9850	0
11	20240329	200200	781251130	9850	9850	9850	9850	0
12	20240329	200100	781251130	9850	9850	9850	9850	0
13	20240329	200000	781251130	9850	9850	9850	9850	0
14	20240329	195900	781251130	9850	9850	9850	9850	0
15	20240329	195800	781251130	9850	9850	9850	9850	0
16	20240329	195700	781251130	9850	9850	9850	9850	0
17	20240329	195600	781251130	9850	9850	9850	9850	0
18	20240329	195500	781251130	9850	9850	9850	9850	0
19	20240329	195400	781251130	9850	9850	9850	9850	0
20	20240329	195300	781251130	9850	9850	9850	9850	0
21	20240329	195200	781251130	9850	9850	9850	9850	0
22	20240329	195100	781251130	9850	9850	9850	9850	0
23	20240329	195000	781251130	9850	9850	9850	9850	0
24	20240329	194900	781251130	9850	9850	9850	9850	0
25	20240329	194800	781251130	9850	9850	9850	9850	0
26	20240329	194700	781251130	9850	9850	9850	9850	0
27	20240329	194600	781251130	9850	9850	9850	9850	0
28	20240329	194500	781251130	9850	9850	9850	9850	0
29	20240329	194400	781251130	9850	9850	9850	9850	0
30	20240329	194300	781251130	9850	9850	9850	9850	0
31	20240329	194200	781251130	9850	9850	9850	9850	0
32	20240329	194100	781251130	9850	9850	9850	9850	3029
33	20240329	194000	781251130	9850	9850	9850	9850	0
34	20240329	193900	781251130	9850	9850	9850	9850	0
35	20240329	193800	781251130	9850	9850	9850	9850	0
36	20240329	193700	781251130	9850	9850	9850	9850	0
37	20240329	193600	781251130	9850	9850	9850	9850	0
38	20240329	193500	781251130	9850	9850	9850	9850	0
39	20240329	193400	781251130	9850	9850	9850	9850	0
40	20240329	193300	781251130	9850	9850	9850	9850	0
41	20240329	193200	781251130	9850	9850	9850	9850	0
42	20240329	193100	781251130	9850	9850	9850	9850	0
43	20240329	193000	781251130	9850	9850	9850	9850	0
44	20240329	192900	781251130	9850	9850	9850	9850	0
45	20240329	192800	781251130	9850	9850	9850	9850	0
46	20240329	192700	781251130	9850	9850	9850	9850	0
47	20240329	192600	781251130	9850	9850	9850	9850	0
48	20240329	192500	781251130	9850	9850	9850	9850	0
49	20240329	192400	781251130	9850	9850	9850	9850	0
50	20240329	192300	781251130	9850	9850	9850	9850	0
51	20240329	192200	781251130	9850	9850	9850	9850	0
52	20240329	192100	781251130	9850	9850	9850	9850	0
53	20240329	192000	781251130	9850	9850	9850	9850	0
54	20240329	191900	781251130	9850	9850	9850	9850	0
55	20240329	191800	781251130	9850	9850	9850	9850	0
56	20240329	191700	781251130	9850	9850	9850	9850	0
57	20240329	191600	781251130	9850	9850	9850	9850	0
58	20240329	191500	781251130	9850	9850	9850	9850	0
59	20240329	191400	781251130	9850	9850	9850	9850	0
60	20240329	191300	781251130	9850	9850	9850	9850	0
61	20240329	191200	781251130	9850	9850	9850	9850	0
62	20240329	191100	781251130	9850	9850	9850	9850	3029
63	20240329	191000	781251130	9850	9850	9850	9850	0
64	20240329	190900	781251130	9850	9850	9850	9850	0
65	20240329	190800	781251130	9850	9850	9850	9850	0
66	20240329	190700	781251130	9850	9850	9850	9850	0
67	20240329	190600	781251130	9850	9850	9850	9850	0
68	20240329	190500	781251130	9850	9850	9850	9850	0
69	20240329	190400	781251130	9850	9850	9850	9850	0
70	20240329	190300	781251130	9850	9850	9850	9850	0
71	20240329	190200	781251130	9850	9850	9850	9850	0
72	20240329	190100	781251130	9850	9850	9850	9850	0
73	20240329	190000	781251130	9850	9850	9850	9850	0
74	20240329	185900	781251130	9850	9850	9850	9850	0
75	20240329	185800	781251130	9850	9850	9850	9850	0
76	20240329	185700	781251130	9850	9850	9850	9850	0
77	20240329	185600	781251130	9850	9850	9850	9850	0
78	20240329	185500	781251130	9850	9850	9850	9850	0
79	20240329	185400	781251130	9850	9850	9850	9850	0
80	20240329	185300	781251130	9850	9850	9850	9850	0
81	20240329	185200	781251130	9850	9850	9850	9850	0
82	20240329	185100	781251130	9850	9850	9850	9850	0
83	20240329	185000	781251130	9850	9850	9850	9850	0
84	20240329	184900	781251130	9850	9850	9850	9850	0
85	20240329	184800	781251130	9850	9850	9850	9850	0
86	20240329	184700	781251130	9850	9850	9850	9850	0
87	20240329	184600	781251130	9850	9850	9850	9850	0
88	20240329	184500	781251130	9850	9850	9850	9850	0
89	20240329	184400	781251130	9850	9850	9850	9850	0
90	20240329	184300	781251130	9850	9850	9850	9850	0
91	20240329	184200	781251130	9850	9850	9850	9850	0
92	20240329	184100	781251130	9850	9850	9850	9850	3029
93	20240329	184000	781251130	9850	9850	9850	9850	0
94	20240329	183900	781251130	9850	9850	9850	9850	0
95	20240329	183800	781251130	9850	9850	9850	9850	0
96	20240329	183700	781251130	9850	9850	9850	9850	0
97	20240329	183600	781251130	9850	9850	9850	9850	0
98	20240329	183500	781251130	9850	9850	9850	9850	0
99	20240329	183400	781251130	9850	9850	9850	9850	0
100	20240329	183300	781251130	9850	9850	9850	9850	0
101	20240329	183200	781251130	9850	9850	9850	9850	0
102	20240329	183100	781251130	9850	9850	9850	9850	0
103	20240329	183000	781251130	9850	9850	9850	9850	0
104	20240329	182900	781251130	9850	9850	9850	9850	0
105	20240329	182800	781251130	9850	9850	9850	9850	0
106	20240329	182700	781251130	9850	9850	9850	9850	0
107	20240329	182600	781251130	9850	9850	9850	9850	0
108	20240329	182500	781251130	9850	9850	9850	9850	0
109	20240329	182400	781251130	9850	9850	9850	9850	0
110	20240329	182300	781251130	9850	9850	9850	9850	0
111	20240329	182200	781251130	9850	9850	9850	9850	0
112	20240329	182100	781251130	9850	9850	9850	9850	0
113	20240329	182000	781251130	9850	9850	9850	9850	0
114	20240329	181900	781251130	9850	9850	9850	9850	0
115	20240329	181800	781251130	9850	9850	9850	9850	0
116	20240329	181700	781251130	9850	9850	9850	9850	0
117	20240329	181600	781251130	9850	9850	9850	9850	0
118	20240329	181500	781251130	9850	9850	9850	9850	0
119	20240329	181400	781251130	9850	9850	9850	9850	0
120	20240329	181300	781251130	9850	9850	9850	9850	0
121	20240329	181200	781251130	9850	9850	9850	9850	0
122	20240329	181100	781251130	9850	9850	9850	9850	3029
123	20240329	181000	781251130	9850	9850	9850	9850	0
124	20240329	180900	781251130	9850	9850	9850	9850	0
125	20240329	180800	781251130	9850	9850	9850	9850	0
126	20240329	180700	781251130	9850	9850	9850	9850	0
127	20240329	180600	781251130	9850	9850	9850	9850	0
128	20240329	180500	781251130	9850	9850	9850	9850	0
129	20240329	180400	781251130	9850	9850	9850	9850	0
130	20240329	180300	781251130	9850	9850	9850	9850	0
131	20240329	180200	781251130	9850	9850	9850	9850	0
132	20240329	180100	781251130	9850	9850	9850	9850	0
133	20240329	180000	781251130	9850	9850	9850	9850	0
134	20240329	175900	781251130	9850	9850	9850	9850	0
135	20240329	175800	781251130	9850	9850	9850	9850	0
136	20240329	175700	781251130	9850	9850	9850	9850	0
137	20240329	175600	781251130	9850	9850	9850	9850	0
138	20240329	175500	781251130	9850	9850	9850	9850	0
139	20240329	175400	781251130	9850	9850	9850	9850	0
140	20240329	175300	781251130	9850	9850	9850	9850	0
141	20240329	175200	781251130	9850	9850	9850	9850	0
142	20240329	175100	781251130	9850	9850	9850	9850	0
143	20240329	175000	781251130	9850	9850	9850	9850	0
144	20240329	174900	781251130	9850	9850	9850	9850	0
145	20240329	174800	781251130	9850	9850	9850	9850	0
146	20240329	174700	781251130	9850	9850	9850	9850	0
147	20240329	174600	781251130	9850	9850	9850	9850	0
148	20240329	174500	781251130	9850	9850	9850	9850	0
149	20240329	174400	781251130	9850	9850	9850	9850	0
150	20240329	174300	781251130	9850	9850	9850	9850	0
151	20240329	174200	781251130	9850	9850	9850	9850	0
152	20240329	174100	781251130	9850	9850	9850	9850	3029
153	20240329	174000	781251130	9850	9850	9850	9850	0
154	20240329	173900	781251130	9850	9850	9850	9850	0
155	20240329	173800	781251130	9850	9850	9850	9850	0
156	20240329	173700	781251130	9850	9850	9850	9850	0
157	20240329	173600	781251130	9850	9850	9850	9850	0
158	20240329	173500	781251130	9850	9850	9850	9850	0
159	20240329	173400	781251130	9850	9850	9850	9850	0
160	20240329	173300	781251130	9850	9850	9850	9850	0
161	20240329	173200	781251130	9850	9850	9850	9850	0
162	20240329	173100	781251130	9850	9850	9850	9850	0
163	20240329	173000	781251130	9850	9850	9850	9850	0
164	20240329	172900	781251130	9850	9850	9850	9850	0
165	20240329	172800	781251130	9850	9850	9850	9850	0
166	20240329	172700	781251130	9850	9850	9850	9850	0
167	20240329	172600	781251130	9850	9850	9850	9850	0
168	20240329	172500	781251130	9850	9850	9850	9850	0
169	20240329	172400	781251130	9850	9850	9850	9850	0
170	20240329	172300	781251130	9850	9850	9850	9850	0
171	20240329	172200	781251130	9850	9850	9850	9850	0
172	20240329	172100	781251130	9850	9850	9850	9850	0
173	20240329	172000	781251130	9850	9850	9850	9850	0
174	20240329	171900	781251130	9850	9850	9850	9850	0
175	20240329	171800	781251130	9850	9850	9850	9850	0
176	20240329	171700	781251130	9850	9850	9850	9850	0
177	20240329	171600	781251130	9850	9850	9850	9850	0
178	20240329	171500	781251130	9850	9850	9850	9850	0
179	20240329	171400	781251130	9850	9850	9850	9850	0
180	20240329	171300	781251130	9850	9850	9850	9850	0
181	20240329	171200	781251130	9850	9850	9850	9850	0
182	20240329	171100	781251130	9850	9850	9850	9850	3029
183	20240329	171000	781251130	9850	9850	9850	9850	0
184	20240329	170900	781251130	9850	9850	9850	9850	0
185	20240329	170800	781251130	9850	9850	9850	9850	0
186	20240329	170700	781251130	9850	9850	9850	9850	0
187	20240329	170600	781251130	9850	9850	9850	9850	0
188	20240329	170500	781251130	9850	9850	9850	9850	0
189	20240329	170400	781251130	9850	9850	9850	9850	0
190	20240329	170300	781251130	9850	9850	9850	9850	0
191	20240329	170200	781251130	9850	9850	9850	9850	0
192	20240329	170100	781251130	9850	9850	9850	9850	0
193	20240329	170000	781251130	9850	9850	9850	9850	0
194	20240329	165900	781251130	9850	9850	9850	9850	0
195	20240329	165800	781251130	9850	9850	9850	9850	0
196	20240329	165700	781251130	9850	9850	9850	9850	0
197	20240329	165600	781251130	9850	9850	9850	9850	0
198	20240329	165500	781251130	9850	9850	9850	9850	0
199	20240329	165400	781251130	9850	9850	9850	9850	0
200	20240329	165300	781251130	9850	9850	9850	9850	0
201	20240329	165200	781251130	9850	9850	9850	9850	0
202	20240329	165100	781251130	9850	9850	9850	9850	0
203	20240329	165000	781251130	9850	9850	9850	9850	0
204	20240329	164900	781251130	9850	9850	9850	9850	0
205	20240329	164800	781251130	9850	9850	9850	9850	0
206	20240329	164700	781251130	9850	9850	9850	9850	0
207	20240329	164600	781251130	9850	9850	9850	9850	0
208	20240329	164500	781251130	9850	9850	9850	9850	0
209	20240329	164400	781251130	9850	9850	9850	9850	0
210	20240329	164300	781251130	9850	9850	9850	9850	0
211	20240329	164200	781251130	9850	9850	9850	9850	0
212	20240329	164100	781251130	9850	9850	9850	9850	3029
213	20240329	164000	781251130	9850	9850	9850	9850	0
214	20240329	163900	781251130	9850	9850	9850	9850	0
215	20240329	163800	781251130	9850	9850	9850	9850	0
216	20240329	163700	781251130	9850	9850	9850	9850	0
217	20240329	163600	781251130	9850	9850	9850	9850	0
218	20240329	163500	781251130	9850	9850	9850	9850	0
219	20240329	163400	781251130	9850	9850	9850	9850	0
220	20240329	163300	781251130	9850	9850	9850	9850	0
221	20240329	163200	781251130	9850	9850	9850	9850	0
222	20240329	163100	781251130	9850	9850	9850	9850	0
223	20240329	163000	781251130	9850	9850	9850	9850	0
224	20240329	162900	781251130	9850	9850	9850	9850	0
225	20240329	162800	781251130	9850	9850	9850	9850	0
226	20240329	162700	781251130	9850	9850	9850	9850	0
227	20240329	162600	781251130	9850	9850	9850	9850	0
228	20240329	162500	781251130	9850	9850	9850	9850	0
229	20240329	162400	781251130	9850	9850	9850	9850	0
230	20240329	162300	781251130	9850	9850	9850	9850	0
231	20240329	162200	781251130	9850	9850	9850	9850	0
232	20240329	162100	781251130	9850	9850	9850	9850	0
233	20240329	162000	781251130	9850	9850	9850	9850	0
234	20240329	161900	781251130	9850	9850	9850	9850	0
235	20240329	161800	781251130	9850	9850	9850	9850	0
236	20240329	161700	781251130	9850	9850	9850	9850	0
237	20240329	161600	781251130	9850	9850	9850	9850	0
238	20240329	161500	781251130	9850	9850	9850	9850	0
239	20240329	161400	781251130	9850	9850	9850	9850	0
240	20240329	161300	781251130	9850	9850	9850	9850	0
241	20240329	161200	781251130	9850	9850	9850	9850	0
242	20240329	161100	781251130	9850	9850	9850	9850	3029
243	20240329	161000	781251130	9850	9850	9850	9850	0
244	20240329	160900	781251130	9850	9850	9850	9850	0
245	20240329	160800	781251130	9850	9850	9850	9850	0
246	20240329	160700	781251130	9850	9850	9850	9850	0
247	20240329	160600	781251130	9850	9850	9850	9850	0
248	20240329	160500	781251130	9850	9850	9850	9850	0
249	20240329	160400	781251130	9850	9850	9850	9850	0
250	20240329	160300	781251130	9850	9850	9850	9850	0
251	20240329	160200	781251130	9850	9850	9850	9850	0
252	20240329	160100	781251130	9850	9850	9850	9850	0
253	20240329	160000	781251130	9850	9850	9850	9850	0
254	20240329	155900	781251130	9850	9850	9850	9850	0
255	20240329	155800	781251130	9850	9850	9850	9850	0
256	20240329	155700	781251130	9850	9850	9850	9850	0
257	20240329	155600	781251130	9850	9850	9850	9850	0
258	20240329	155500	781251130	9850	9850	9850	9850	0
259	20240329	155400	781251130	9850	9850	9850	9850	0
260	20240329	155300	781251130	9850	9850	9850	9850	0
261	20240329	155200	781251130	9850	9850	9850	9850	0
262	20240329	155100	781251130	9850	9850	9850	9850	0
263	20240329	155000	781251130	9850	9850	9850	9850	0
264	20240329	154900	781251130	9850	9850	9850	9850	0
265	20240329	154800	781251130	9850	9850	9850	9850	0
266	20240329	154700	781251130	9850	9850	9850	9850	0
267	20240329	154600	781251130	9850	9850	9850	9850	0
268	20240329	154500	781251130	9850	9850	9850	9850	0
269	20240329	154400	781251130	9850	9850	9850	9850	0
270	20240329	154300	781251130	9850	9850	9850	9850	0
271	20240329	154200	781251130	9850	9850	9850	9850	0
272	20240329	154100	781251130	9850	9850	9850	9850	3029
273	20240329	154000	781251130	9850	9850	9850	9850	0
274	20240329	153900	781251130	9850	9850	9850	9850	0
275	20240329	153800	781251130	9850	9850	9850	9850	0
276	20240329	153700	781251130	9850	9850	9850	9850	0
277	20240329	153600	781251130	9850	9850	9850	9850	0
278	20240329	153500	781251130	9850	9850	9850	9850	0
279	20240329	153400	781251130	9850	9850	9850	9850	0
280	20240329	153300	781251130	9850	9850	9850	9850	0
281	20240329	153200	781251130	9850	9850	9850	9850	0
282	20240329	153100	781251130	9850	9850	9850	9850	0
283	20240329	153000	781251130	9850	9850	9850	9850	3029
284	20240329	152900	751415480	9900	9900	9900	9900	0
285	20240329	152800	751415480	9900	9900	9900	9900	0
286	20240329	152700	751415480	9900	9900	9900	9900	0
287	20240329	152600	751415480	9900	9900	9900	9900	0
288	20240329	152500	751415480	9900	9900	9900	9900	0
289	20240329	152400	751415480	9900	9900	9900	9900	0
290	20240329	152300	751415480	9900	9900	9900	9900	0
291	20240329	152200	751415480	9900	9900	9900	9900	0
292	20240329	152100	751415480	9900	9900	9900	9900	0
293	20240329	152000	751415480	9900	9900	9900	9900	0
294	20240329	151900	751415480	9900	9870	9900	9870	34
295	20240329	151800	751079840	9900	9870	9900	9870	247
296	20240329	151700	748641110	9900	9870	9900	9870	54
297	20240329	151600	748107860	9870	9870	9870	9870	20
298	20240329	151500	747910460	9910	9900	9910	9870	2096
299	20240329	151400	727205540	9890	9900	9900	9890	56
300	20240329	151300	726651690	9890	9890	9890	9890	80
301	20240329	151200	725860490	9890	9890	9890	9880	62
302	20240329	151100	725247750	9890	9880	9890	9880	158
303	20240329	151000	723686210	9880	9880	9880	9880	1
304	20240329	150900	723676330	9880	9880	9880	9880	77
305	20240329	150800	722915570	9890	9890	9890	9890	120
306	20240329	150700	721728770	9890	9880	9890	9880	208
307	20240329	150600	719672950	9890	9890	9890	9890	38
308	20240329	150500	719297130	9890	9890	9890	9890	22
309	20240329	150400	719079550	9900	9890	9900	9880	113
310	20240329	150300	717961920	9890	9890	9890	9890	221
311	20240329	150200	715776230	9890	9890	9890	9890	0
312	20240329	150100	715776230	9890	9890	9890	9890	96
313	20240329	150000	714826790	9890	9890	9890	9890	0
314	20240329	145900	714826790	9890	9900	9900	9890	41
315	20240329	145800	714420950	9900	9900	9900	9900	114
316	20240329	145700	713292350	9900	9900	9900	9900	43
317	20240329	145600	712866650	9910	9900	9910	9900	92
318	20240329	145500	711955350	9900	9900	9900	9900	39
319	20240329	145400	711569250	9900	9900	9900	9900	74
320	20240329	145300	710836650	9900	9900	9900	9900	17
321	20240329	145200	710668350	9900	9910	9910	9900	21
322	20240329	145100	710460390	9890	9890	9890	9890	719
323	20240329	145000	703349480	9880	9890	9890	9880	101
324	20240329	144900	702351230	9880	9880	9880	9880	16
325	20240329	144800	702193150	9880	9880	9880	9880	27
326	20240329	144700	701926390	9880	9880	9890	9880	186
327	20240329	144600	700087610	9890	9900	9900	9890	268
328	20240329	144500	697437050	9900	9900	9900	9900	515
329	20240329	144400	692338550	9910	9910	9910	9910	48
330	20240329	144300	691862870	9910	9910	9910	9910	287
331	20240329	144200	689018700	9910	9910	9910	9910	50
332	20240329	144100	688523200	9910	9910	9910	9910	29
333	20240329	144000	688235810	9920	9910	9920	9910	12
334	20240329	143900	688116870	9910	9920	9920	9910	82
335	20240329	143800	687304210	9910	9910	9910	9910	25
336	20240329	143700	687056460	9910	9910	9910	9910	35
337	20240329	143600	686709610	9920	9920	9920	9920	69
338	20240329	143500	686025130	9930	9930	9930	9930	64
339	20240329	143400	685389610	9930	9920	9930	9920	98
340	20240329	143300	684417420	9920	9930	9930	9920	306
341	20240329	143200	681379480	9930	9940	9940	9930	23
342	20240329	143100	681151080	9930	9930	9930	9930	68
343	20240329	143000	680475840	9930	9930	9930	9930	60
344	20240329	142900	679880040	9930	9930	9930	9930	0
345	20240329	142800	679880040	9930	9930	9940	9930	92
346	20240329	142700	678966380	9940	9930	9940	9930	35
347	20240329	142600	678618820	9930	9930	9930	9930	51
348	20240329	142500	678112390	9930	9920	9930	9920	440
349	20240329	142400	673743330	9920	9920	9920	9920	1
350	20240329	142300	673733410	9920	9920	9920	9920	74
351	20240329	142200	672999330	9920	9920	9920	9920	46
352	20240329	142100	672543010	9930	9920	9930	9920	23
353	20240329	142000	672314840	9920	9920	9930	9920	101
354	20240329	141900	671312910	9930	9930	9930	9930	1
355	20240329	141800	671302980	9920	9920	9920	9910	23
356	20240329	141700	671074850	9920	9910	9930	9910	214
357	20240329	141600	668952430	9920	9920	9920	9910	62
358	20240329	141500	668337980	9920	9920	9920	9920	0
359	20240329	141400	668337980	9920	9930	9930	9910	84
360	20240329	141300	667504870	9920	9920	9920	9920	51
361	20240329	141200	666998950	9930	9920	9930	9920	38
362	20240329	141100	666621970	9940	9930	9940	9930	3
363	20240329	141000	666592170	9930	9930	9930	9930	20
364	20240329	140900	666393570	9940	9940	9940	9940	187
365	20240329	140800	664534790	9940	9950	9950	9940	19
366	20240329	140700	664345920	9940	9930	9940	9930	42
367	20240329	140600	663928620	9930	9930	9930	9930	119
368	20240329	140500	662746950	9930	9930	9930	9930	19
369	20240329	140400	662558280	9930	9930	9930	9930	4
370	20240329	140300	662518560	9930	9940	9940	9930	79
371	20240329	140200	661733990	9940	9940	9940	9940	0
372	20240329	140100	661733990	9940	9940	9940	9940	603
373	20240329	140000	655740170	9940	9940	9950	9940	48
374	20240329	135900	655263020	9940	9940	9950	9940	114
375	20240329	135800	654129850	9940	9940	9940	9940	50
376	20240329	135700	653632850	9940	9950	9950	9940	53
377	20240329	135600	653105730	9950	9940	9950	9940	67
378	20240329	135500	652439720	9950	9940	9950	9940	69
379	20240329	135400	651753810	9950	9950	9950	9940	13
380	20240329	135300	651624510	9950	9950	9950	9950	19
381	20240329	135200	651435460	9950	9950	9950	9940	211
382	20240329	135100	649337730	9950	9950	9950	9950	899
383	20240329	135000	640392680	9950	9960	9960	9950	44
384	20240329	134900	639954820	9950	9960	9960	9950	83
385	20240329	134800	639128950	9950	9960	9960	9950	18
386	20240329	134700	638949810	9960	9960	9960	9950	181
387	20240329	134600	637147100	9960	9960	9960	9960	21
388	20240329	134500	636937940	9970	9970	9970	9970	14
389	20240329	134400	636798360	9970	9980	9990	9960	73
390	20240329	134300	636070730	9970	9960	9970	9950	55
391	20240329	134200	635522930	9960	9960	9960	9950	140
392	20240329	134100	634129080	9960	9960	9960	9950	175
393	20240329	134000	632386650	9960	9960	9960	9960	52
394	20240329	133900	631868730	9950	9960	9960	9950	74
395	20240329	133800	631131920	9950	9950	9950	9950	42
396	20240329	133700	630714020	9950	9950	9960	9950	126
397	20240329	133600	629460300	9950	9950	9950	9950	78
398	20240329	133500	628684200	9960	9960	9960	9960	2
399	20240329	133400	628664280	9960	9950	9960	9950	249
400	20240329	133300	626186680	9960	9960	9970	9950	319
401	20240329	133200	623010300	9960	9950	9960	9950	149
402	20240329	133100	621526940	9960	9960	9960	9960	5
403	20240329	133000	621477140	9950	9960	9960	9950	49
404	20240329	132900	620989550	9950	9950	9960	9950	94
405	20240329	132800	620053750	9950	9960	9960	9950	130
406	20240329	132700	618759400	9960	9970	9970	9960	45
407	20240329	132600	618311180	9960	9960	9960	9960	54
408	20240329	132500	617773340	9960	9950	9960	9950	115
409	20240329	132400	616628590	9950	9960	9960	9950	10
410	20240329	132300	616529040	9950	9950	9950	9950	18
411	20240329	132200	616349940	9960	9960	9960	9950	69
412	20240329	132100	615663290	9960	9970	9970	9960	23
413	20240329	132000	615434180	9970	9970	9970	9970	0
414	20240329	131900	615434180	9970	9970	9970	9960	80
415	20240329	131800	614637240	9960	9970	9970	9960	53
416	20240329	131700	614109340	9990	9980	9990	9970	27
417	20240329	131600	613839880	9990	9950	9990	9950	375
418	20240329	131500	610105600	9950	9920	9950	9920	811
419	20240329	131400	602052850	9930	9930	9930	9900	83
420	20240329	131300	601229980	9940	9910	9950	9910	1108
421	20240329	131200	590224010	9900	9900	9900	9890	71
422	20240329	131100	589521250	9900	9890	9900	9880	608
423	20240329	131000	583503470	9900	9900	9900	9900	53
424	20240329	130900	582978770	9900	9890	9900	9890	6
425	20240329	130800	582919420	9890	9900	9900	9890	113
426	20240329	130700	581801750	9890	9890	9890	9890	0
427	20240329	130600	581801750	9890	9900	9900	9890	236
428	20240329	130500	579465420	9900	9900	9900	9900	259
429	20240329	130400	576901320	9910	9910	9910	9910	3
430	20240329	130300	576871590	9900	9890	9900	9890	314
431	20240329	130200	573763690	9890	9900	9900	9890	52
432	20240329	130100	573248910	9890	9890	9890	9880	52
433	20240329	130000	572734680	9890	9890	9900	9880	180
434	20240329	125900	570954680	9880	9880	9880	9880	15
435	20240329	125800	570806480	9880	9880	9880	9880	51
436	20240329	125700	570302600	9870	9900	9900	9870	20
437	20240329	125600	570105170	9900	9880	9900	9870	166
438	20240329	125500	568464940	9870	9870	9870	9870	102
439	20240329	125400	567458200	9870	9870	9870	9870	76
440	20240329	125300	566708080	9870	9870	9870	9870	5
441	20240329	125200	566658730	9870	9870	9870	9870	60
442	20240329	125100	566066530	9870	9870	9870	9870	59
443	20240329	125000	565484200	9880	9870	9880	9870	27
444	20240329	124900	565217660	9880	9890	9890	9870	42
445	20240329	124800	564802880	9890	9880	9890	9880	258
446	20240329	124700	562253770	9890	9890	9890	9880	18
447	20240329	124600	562075820	9880	9880	9880	9880	53
448	20240329	124500	561552180	9880	9880	9880	9880	1
449	20240329	124400	561542300	9870	9880	9880	9870	101
450	20240329	124300	560545360	9880	9880	9880	9870	78
451	20240329	124200	559775430	9870	9870	9870	9870	199
452	20240329	124100	557811300	9860	9860	9860	9860	116
453	20240329	124000	556667540	9870	9870	9870	9870	0
454	20240329	123900	556667540	9870	9870	9870	9860	23
455	20240329	123800	556440700	9860	9860	9860	9860	129
456	20240329	123700	555168760	9860	9860	9870	9860	91
457	20240329	123600	554271490	9860	9850	9860	9850	8
458	20240329	123500	554192660	9850	9860	9860	9850	181
459	20240329	123400	552408740	9850	9850	9850	9840	56
460	20240329	123300	551857450	9850	9850	9860	9850	800
461	20240329	123200	543977440	9850	9850	9850	9850	73
462	20240329	123100	543258390	9850	9850	9850	9850	96
463	20240329	123000	542312790	9850	9850	9850	9850	291
464	20240329	122900	539446440	9860	9860	9860	9860	30
465	20240329	122800	539150640	9860	9860	9860	9860	214
466	20240329	122700	537040600	9860	9860	9860	9860	111
467	20240329	122600	535946140	9860	9860	9860	9860	21
468	20240329	122500	535739080	9860	9870	9870	9860	52
469	20240329	122400	535225990	9860	9860	9860	9860	62
470	20240329	122300	534614670	9860	9850	9860	9850	68
471	20240329	122200	533944450	9850	9850	9850	9850	0
472	20240329	122100	533944450	9850	9860	9860	9850	117
473	20240329	122000	532791730	9850	9850	9850	9850	5
474	20240329	121900	532742480	9860	9860	9860	9860	304
475	20240329	121800	529745040	9860	9860	9860	9860	5
476	20240329	121700	529695740	9860	9860	9860	9860	67
477	20240329	121600	529035120	9860	9860	9860	9860	71
478	20240329	121500	528335060	9860	9870	9870	9860	24
479	20240329	121400	528098410	9870	9860	9870	9860	45
480	20240329	121300	527654690	9860	9860	9860	9860	33
481	20240329	121200	527329310	9860	9850	9860	9850	84
482	20240329	121100	526501260	9850	9860	9860	9850	55
483	20240329	121000	525959460	9850	9850	9850	9850	134
484	20240329	120900	524639560	9860	9860	9860	9860	7
485	20240329	120800	524570540	9850	9860	9860	9850	64
486	20240329	120700	523939980	9860	9860	9860	9860	119
487	20240329	120600	522766640	9860	9870	9870	9860	25
488	20240329	120500	522520110	9870	9860	9870	9860	72
489	20240329	120400	521810180	9860	9860	9860	9860	24
490	20240329	120300	521573540	9860	9860	9860	9860	74
491	20240329	120200	520843900	9860	9870	9870	9860	70
492	20240329	120100	520153190	9870	9860	9870	9860	23
493	20240329	120000	519926380	9860	9870	9870	9860	43
494	20240329	115900	519502370	9870	9870	9870	9860	79
495	20240329	115800	518723270	9880	9850	9880	9850	162
496	20240329	115700	517123990	9860	9850	9860	9850	56
497	20240329	115600	516572150	9860	9840	9880	9840	2645
498	20240329	115500	490447430	9830	9840	9840	9830	23
499	20240329	115400	490221290	9840	9850	9850	9840	451
500	20240329	115300	485783350	9840	9850	9850	9840	311
501	20240329	115200	482720220	9850	9850	9860	9850	23
502	20240329	115100	482493650	9850	9860	9860	9850	220
503	20240329	115000	480326130	9860	9860	9860	9850	74
504	20240329	114900	479596540	9860	9860	9860	9860	0
505	20240329	114800	479596540	9860	9860	9860	9860	184
506	20240329	114700	477782300	9860	9860	9860	9860	34
507	20240329	114600	477447060	9860	9870	9870	9860	600
508	20240329	114500	471525770	9870	9880	9880	9870	83
509	20240329	114400	470705780	9880	9880	9880	9880	18
510	20240329	114300	470527940	9870	9870	9870	9870	133
511	20240329	114200	469215230	9870	9900	9900	9870	2023
512	20240329	114100	449233970	9900	9900	9900	9900	23
513	20240329	114000	449006270	9900	9890	9900	9890	130
514	20240329	113900	447720030	9890	9880	9890	9880	249
515	20240329	113800	445257630	9890	9890	9890	9890	1
516	20240329	113700	445247740	9880	9890	9890	9880	998
517	20240329	113600	435382490	9890	9900	9900	9880	659
518	20240329	113500	428864000	9900	9900	9900	9900	522
519	20240329	113400	423696200	9910	9920	9920	9910	15
520	20240329	113300	423547530	9920	9930	9930	9920	115
521	20240329	113200	422405700	9940	9930	9940	9930	134
522	20240329	113100	421075060	9940	9930	9940	9930	301
523	20240329	113000	418086120	9930	9930	9930	9930	23
524	20240329	112900	417857730	9930	9940	9940	9930	91
525	20240329	112800	416953700	9950	9940	9950	9940	21
526	20240329	112700	416744950	9950	9940	9950	9940	63
527	20240329	112600	416118720	9940	9960	9960	9930	80
528	20240329	112500	415324030	9960	9940	9960	9940	695
529	20240329	112400	408403570	9940	9940	9940	9940	63
530	20240329	112300	407777350	9950	9950	9950	9950	3
531	20240329	112200	407747500	9940	9940	9940	9940	43
532	20240329	112100	407320080	9930	9930	9930	9920	61
533	20240329	112000	406714570	9950	9930	9950	9930	3
534	20240329	111900	406684740	9920	9930	9960	9920	52
535	20240329	111800	406168610	9960	9900	9960	9890	983
536	20240329	111700	396438680	9900	9900	9910	9900	642
537	20240329	111600	390082870	9910	9920	9920	9910	407
538	20240329	111500	386048510	9930	9940	9950	9930	44
539	20240329	111400	385611550	9940	9940	9940	9940	15
540	20240329	111300	385462450	9940	9940	9940	9930	1097
541	20240329	111200	374564890	9950	9960	9960	9940	1864
542	20240329	111100	356013240	9950	9960	9960	9950	507
543	20240329	111000	350963760	9960	9960	9960	9960	197
544	20240329	110900	349001640	9970	9970	9970	9970	509
545	20240329	110800	343926910	9970	9970	9970	9970	119
546	20240329	110700	342740480	9970	9980	9980	9970	823
547	20240329	110600	334534100	9980	9980	9980	9980	62
548	20240329	110500	333915340	9980	9980	9980	9980	0
549	20240329	110400	333915340	9980	9980	10010	9980	490
550	20240329	110300	329015540	9980	9980	9980	9980	6
551	20240329	110200	328955660	9970	9980	9980	9970	86
552	20240329	110100	328098230	9990	9990	9990	9990	5
553	20240329	110000	328048280	10010	9980	10010	9970	478
554	20240329	105900	323274580	9980	9990	9990	9980	59
555	20240329	105800	322685750	9990	9990	9990	9990	0
556	20240329	105700	322685750	9990	9980	9990	9970	475
557	20240329	105600	317944790	9970	9960	9970	9960	175
558	20240329	105500	316200660	9980	9970	9980	9970	310
559	20240329	105400	313107110	9970	9960	9970	9960	21
560	20240329	105300	312897850	9960	9950	9960	9950	109
561	20240329	105200	311813110	9950	9950	9950	9950	35
562	20240329	105100	311464860	9980	9980	9980	9960	2684
563	20240329	105000	284706980	9980	9980	9980	9980	23
564	20240329	104900	284477440	9980	9970	9980	9970	60
565	20240329	104800	283879110	9980	9980	9980	9980	198
566	20240329	104700	281903070	9980	9970	9980	9970	179
567	20240329	104600	280117980	9970	9980	9980	9970	23
568	20240329	104500	279888660	9970	9980	9980	9970	58
569	20240329	104400	279310240	9980	9980	9980	9980	12
570	20240329	104300	279190480	9980	9980	9980	9980	50
571	20240329	104200	278691480	9970	9980	9980	9970	166
572	20240329	104100	277036420	9980	9970	9980	9970	208
573	20240329	104000	274962510	9980	9990	9990	9970	3188
574	20240329	103900	243136890	9990	10000	10010	9990	1815
575	20240329	103800	224981440	10000	10000	10000	10000	0
576	20240329	103700	224981440	10000	10010	10010	10000	730
577	20240329	103600	217677540	10010	10010	10010	10010	73
578	20240329	103500	216946810	10010	10020	10020	10010	142
579	20240329	103400	215524430	10020	10020	10020	10020	20
580	20240329	103300	215324030	10020	10020	10020	10020	1
581	20240329	103200	215314010	10020	10020	10020	10020	9
582	20240329	103100	215223830	10040	10040	10040	10040	0
583	20240329	103000	215223830	10040	10040	10040	10040	213
584	20240329	102900	213085310	10040	10030	10040	10030	659
585	20240329	102800	206468960	10030	10030	10030	10030	51
586	20240329	102700	205957430	10030	10030	10030	10030	0
587	20240329	102600	205957430	10030	10040	10040	10030	283
588	20240329	102500	203118930	10030	10020	10030	10020	64
589	20240329	102400	202477370	10030	10030	10030	10030	0
590	20240329	102300	202477370	10030	10030	10030	10030	0
591	20240329	102200	202477370	10030	10030	10030	10030	0
592	20240329	102100	202477370	10030	10030	10030	10030	22
593	20240329	102000	202256710	10030	10030	10030	10030	179
594	20240329	101900	200461340	10020	10020	10020	10020	0
595	20240329	101800	200461340	10020	10030	10030	10020	87
596	20240329	101700	199589110	10020	10020	10020	10020	0
597	20240329	101600	199589110	10020	10020	10020	10020	2
598	20240329	101500	199569070	10010	10010	10010	10010	57
599	20240329	101400	198998500	10010	10000	10010	10000	187
600	20240329	101300	197126660	10000	10000	10000	10000	2
601	20240329	101200	197106660	10000	10000	10000	10000	0
602	20240329	101100	197106660	10000	10000	10000	10000	31
603	20240329	101000	196796660	10010	10010	10010	10010	0
604	20240329	100900	196796660	10010	10010	10010	10010	34
605	20240329	100800	196456320	10010	10010	10010	10010	69
606	20240329	100700	195765630	10010	10010	10010	10010	57
607	20240329	100600	195195060	10010	10010	10010	10010	10
608	20240329	100500	195094960	10000	10000	10000	10000	137
609	20240329	100400	193724960	10000	9990	10010	9990	212
610	20240329	100300	191606590	9980	10000	10000	9980	1322
611	20240329	100200	178403410	10000	10000	10000	10000	5
612	20240329	100100	178353410	10000	10000	10000	10000	0
613	20240329	100000	178353410	10000	10030	10030	10000	2040
614	20240329	095900	157937500	10020	10020	10020	10020	1
615	20240329	095800	157927480	10020	10030	10030	10020	1255
616	20240329	095700	145342330	10040	10040	10040	10040	0
617	20240329	095600	145342330	10040	10040	10040	10040	8
618	20240329	095500	145262010	10040	10040	10040	10040	0
619	20240329	095400	145262010	10040	10040	10040	10030	55
620	20240329	095300	144710320	10040	10040	10040	10040	6
621	20240329	095200	144650080	10060	10060	10060	10060	0
622	20240329	095100	144650080	10060	10050	10060	10040	1738
623	20240329	095000	127193140	10070	10070	10070	10070	50
624	20240329	094900	126689640	10060	10060	10060	10060	0
625	20240329	094800	126689640	10060	10070	10070	10060	1093
626	20240329	094700	115690310	10080	10080	10080	10080	7
627	20240329	094600	115619750	10090	10090	10090	10090	3
628	20240329	094500	115589480	10090	10090	10090	10090	85
629	20240329	094400	114731830	10090	10080	10090	10080	216
630	20240329	094300	112552790	10090	10090	10090	10090	8
631	20240329	094200	112472070	10090	10090	10090	10090	0
632	20240329	094100	112472070	10090	10060	10090	10060	45
633	20240329	094000	112019340	10080	10080	10080	10080	148
634	20240329	093900	110527500	10050	10050	10050	10050	0
635	20240329	093800	110527500	10050	10050	10050	10050	0
636	20240329	093700	110527500	10050	10060	10060	10050	17
637	20240329	093600	110356530	10050	10070	10070	10050	1504
638	20240329	093500	95215750	10070	10070	10070	10070	200
639	20240329	093400	93201750	10060	10060	10060	10060	14
640	20240329	093300	93060910	10070	10070	10070	10070	20
641	20240329	093200	92859510	10080	10060	10080	10060	435
642	20240329	093100	88475480	10060	10060	10060	10060	400
643	20240329	093000	84451480	10050	10050	10060	10050	1788
644	20240329	092900	66466980	10050	10050	10050	10050	2
645	20240329	092800	66446880	10050	10040	10050	10040	200
646	20240329	092700	64436980	10050	10050	10050	10050	5
647	20240329	092600	64386730	10050	10050	10050	10050	0
648	20240329	092500	64386730	10050	10050	10050	10050	2
649	20240329	092400	64366630	10030	10030	10030	10030	3
650	20240329	092300	64336540	10010	10010	10010	10010	0
651	20240329	092200	64336540	10010	10020	10020	10010	181
652	20240329	092100	62524700	10010	10010	10020	10010	570
653	20240329	092000	56818800	10010	10010	10010	10000	151
654	20240329	091900	55307300	10010	10010	10010	10010	300
655	20240329	091800	52304300	10060	10060	10060	10060	0
656	20240329	091700	52304300	10060	10030	10060	10030	3
657	20240329	091600	52274150	10060	10030	10060	10030	3
658	20240329	091500	52244000	10060	10010	10060	10010	865
659	20240329	091400	43585280	10010	10000	10010	10000	1113
660	20240329	091300	32451910	9990	9990	9990	9990	15
661	20240329	091200	32302060	9990	9990	9990	9990	3
662	20240329	091100	32272090	10000	9980	10010	9970	263
663	20240329	091000	29648400	9970	9980	9990	9970	602
664	20240329	090900	23635760	9980	10010	10010	9980	380
665	20240329	090800	19837700	10020	10020	10020	10020	20
666	20240329	090700	19637300	10040	10060	10060	10040	9
667	20240329	090600	19546880	10060	10060	10060	10060	0
668	20240329	090500	19546880	10060	10060	10060	10060	0
669	20240329	090400	19546880	10060	10060	10060	10060	774
670	20240329	090300	11760440	10060	10060	10060	10060	135
671	20240329	090200	10402340	10060	10060	10060	10060	1
672	20240329	090100	10392280	9990	10080	10080	9990	735
673	20240329	090000	3013970	10090	10080	10090	10080	299