KissMeData/261780/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	204900	795094595	5050	5050	5050	5050	6344
3	20240322	204800	795094595	5050	5050	5050	5050	0
4	20240322	204700	795094595	5050	5050	5050	5050	0
5	20240322	204600	795094595	5050	5050	5050	5050	0
6	20240322	204500	795094595	5050	5050	5050	5050	0
7	20240322	204400	795094595	5050	5050	5050	5050	0
8	20240322	204300	795094595	5050	5050	5050	5050	0
9	20240322	204200	795094595	5050	5050	5050	5050	0
10	20240322	204100	795094595	5050	5050	5050	5050	0
11	20240322	204000	795094595	5050	5050	5050	5050	0
12	20240322	203900	795094595	5050	5050	5050	5050	0
13	20240322	203800	795094595	5050	5050	5050	5050	0
14	20240322	203700	795094595	5050	5050	5050	5050	0
15	20240322	203600	795094595	5050	5050	5050	5050	0
16	20240322	203500	795094595	5050	5050	5050	5050	0
17	20240322	203400	795094595	5050	5050	5050	5050	0
18	20240322	203300	795094595	5050	5050	5050	5050	0
19	20240322	203200	795094595	5050	5050	5050	5050	0
20	20240322	203100	795094595	5050	5050	5050	5050	0
21	20240322	203000	795094595	5050	5050	5050	5050	0
22	20240322	202900	795094595	5050	5050	5050	5050	0
23	20240322	202800	795094595	5050	5050	5050	5050	0
24	20240322	202700	795094595	5050	5050	5050	5050	0
25	20240322	202600	795094595	5050	5050	5050	5050	0
26	20240322	202500	795094595	5050	5050	5050	5050	0
27	20240322	202400	795094595	5050	5050	5050	5050	0
28	20240322	202300	795094595	5050	5050	5050	5050	0
29	20240322	202200	795094595	5050	5050	5050	5050	0
30	20240322	202100	795094595	5050	5050	5050	5050	0
31	20240322	202000	795094595	5050	5050	5050	5050	0
32	20240322	201900	795094595	5050	5050	5050	5050	6344
33	20240322	201800	795094595	5050	5050	5050	5050	0
34	20240322	201700	795094595	5050	5050	5050	5050	0
35	20240322	201600	795094595	5050	5050	5050	5050	0
36	20240322	201500	795094595	5050	5050	5050	5050	0
37	20240322	201400	795094595	5050	5050	5050	5050	0
38	20240322	201300	795094595	5050	5050	5050	5050	0
39	20240322	201200	795094595	5050	5050	5050	5050	0
40	20240322	201100	795094595	5050	5050	5050	5050	0
41	20240322	201000	795094595	5050	5050	5050	5050	0
42	20240322	200900	795094595	5050	5050	5050	5050	0
43	20240322	200800	795094595	5050	5050	5050	5050	0
44	20240322	200700	795094595	5050	5050	5050	5050	0
45	20240322	200600	795094595	5050	5050	5050	5050	0
46	20240322	200500	795094595	5050	5050	5050	5050	0
47	20240322	200400	795094595	5050	5050	5050	5050	0
48	20240322	200300	795094595	5050	5050	5050	5050	0
49	20240322	200200	795094595	5050	5050	5050	5050	0
50	20240322	200100	795094595	5050	5050	5050	5050	0
51	20240322	200000	795094595	5050	5050	5050	5050	0
52	20240322	195900	795094595	5050	5050	5050	5050	0
53	20240322	195800	795094595	5050	5050	5050	5050	0
54	20240322	195700	795094595	5050	5050	5050	5050	0
55	20240322	195600	795094595	5050	5050	5050	5050	0
56	20240322	195500	795094595	5050	5050	5050	5050	0
57	20240322	195400	795094595	5050	5050	5050	5050	0
58	20240322	195300	795094595	5050	5050	5050	5050	0
59	20240322	195200	795094595	5050	5050	5050	5050	0
60	20240322	195100	795094595	5050	5050	5050	5050	0
61	20240322	195000	795094595	5050	5050	5050	5050	0
62	20240322	194900	795094595	5050	5050	5050	5050	6344
63	20240322	194800	795094595	5050	5050	5050	5050	0
64	20240322	194700	795094595	5050	5050	5050	5050	0
65	20240322	194600	795094595	5050	5050	5050	5050	0
66	20240322	194500	795094595	5050	5050	5050	5050	0
67	20240322	194400	795094595	5050	5050	5050	5050	0
68	20240322	194300	795094595	5050	5050	5050	5050	0
69	20240322	194200	795094595	5050	5050	5050	5050	0
70	20240322	194100	795094595	5050	5050	5050	5050	0
71	20240322	194000	795094595	5050	5050	5050	5050	0
72	20240322	193900	795094595	5050	5050	5050	5050	0
73	20240322	193800	795094595	5050	5050	5050	5050	0
74	20240322	193700	795094595	5050	5050	5050	5050	0
75	20240322	193600	795094595	5050	5050	5050	5050	0
76	20240322	193500	795094595	5050	5050	5050	5050	0
77	20240322	193400	795094595	5050	5050	5050	5050	0
78	20240322	193300	795094595	5050	5050	5050	5050	0
79	20240322	193200	795094595	5050	5050	5050	5050	0
80	20240322	193100	795094595	5050	5050	5050	5050	0
81	20240322	193000	795094595	5050	5050	5050	5050	0
82	20240322	192900	795094595	5050	5050	5050	5050	0
83	20240322	192800	795094595	5050	5050	5050	5050	0
84	20240322	192700	795094595	5050	5050	5050	5050	0
85	20240322	192600	795094595	5050	5050	5050	5050	0
86	20240322	192500	795094595	5050	5050	5050	5050	0
87	20240322	192400	795094595	5050	5050	5050	5050	0
88	20240322	192300	795094595	5050	5050	5050	5050	0
89	20240322	192200	795094595	5050	5050	5050	5050	0
90	20240322	192100	795094595	5050	5050	5050	5050	0
91	20240322	192000	795094595	5050	5050	5050	5050	0
92	20240322	191900	795094595	5050	5050	5050	5050	6344
93	20240322	191800	795094595	5050	5050	5050	5050	0
94	20240322	191700	795094595	5050	5050	5050	5050	0
95	20240322	191600	795094595	5050	5050	5050	5050	0
96	20240322	191500	795094595	5050	5050	5050	5050	0
97	20240322	191400	795094595	5050	5050	5050	5050	0
98	20240322	191300	795094595	5050	5050	5050	5050	0
99	20240322	191200	795094595	5050	5050	5050	5050	0
100	20240322	191100	795094595	5050	5050	5050	5050	0
101	20240322	191000	795094595	5050	5050	5050	5050	0
102	20240322	190900	795094595	5050	5050	5050	5050	0
103	20240322	190800	795094595	5050	5050	5050	5050	0
104	20240322	190700	795094595	5050	5050	5050	5050	0
105	20240322	190600	795094595	5050	5050	5050	5050	0
106	20240322	190500	795094595	5050	5050	5050	5050	0
107	20240322	190400	795094595	5050	5050	5050	5050	0
108	20240322	190300	795094595	5050	5050	5050	5050	0
109	20240322	190200	795094595	5050	5050	5050	5050	0
110	20240322	190100	795094595	5050	5050	5050	5050	0
111	20240322	190000	795094595	5050	5050	5050	5050	0
112	20240322	185900	795094595	5050	5050	5050	5050	0
113	20240322	185800	795094595	5050	5050	5050	5050	0
114	20240322	185700	795094595	5050	5050	5050	5050	0
115	20240322	185600	795094595	5050	5050	5050	5050	0
116	20240322	185500	795094595	5050	5050	5050	5050	0
117	20240322	185400	795094595	5050	5050	5050	5050	0
118	20240322	185300	795094595	5050	5050	5050	5050	0
119	20240322	185200	795094595	5050	5050	5050	5050	0
120	20240322	185100	795094595	5050	5050	5050	5050	0
121	20240322	185000	795094595	5050	5050	5050	5050	0
122	20240322	184900	795094595	5050	5050	5050	5050	6344
123	20240322	184800	795094595	5050	5050	5050	5050	0
124	20240322	184700	795094595	5050	5050	5050	5050	0
125	20240322	184600	795094595	5050	5050	5050	5050	0
126	20240322	184500	795094595	5050	5050	5050	5050	0
127	20240322	184400	795094595	5050	5050	5050	5050	0
128	20240322	184300	795094595	5050	5050	5050	5050	0
129	20240322	184200	795094595	5050	5050	5050	5050	0
130	20240322	184100	795094595	5050	5050	5050	5050	0
131	20240322	184000	795094595	5050	5050	5050	5050	0
132	20240322	183900	795094595	5050	5050	5050	5050	0
133	20240322	183800	795094595	5050	5050	5050	5050	0
134	20240322	183700	795094595	5050	5050	5050	5050	0
135	20240322	183600	795094595	5050	5050	5050	5050	0
136	20240322	183500	795094595	5050	5050	5050	5050	0
137	20240322	183400	795094595	5050	5050	5050	5050	0
138	20240322	183300	795094595	5050	5050	5050	5050	0
139	20240322	183200	795094595	5050	5050	5050	5050	0
140	20240322	183100	795094595	5050	5050	5050	5050	0
141	20240322	183000	795094595	5050	5050	5050	5050	0
142	20240322	182900	795094595	5050	5050	5050	5050	0
143	20240322	182800	795094595	5050	5050	5050	5050	0
144	20240322	182700	795094595	5050	5050	5050	5050	0
145	20240322	182600	795094595	5050	5050	5050	5050	0
146	20240322	182500	795094595	5050	5050	5050	5050	0
147	20240322	182400	795094595	5050	5050	5050	5050	0
148	20240322	182300	795094595	5050	5050	5050	5050	0
149	20240322	182200	795094595	5050	5050	5050	5050	0
150	20240322	182100	795094595	5050	5050	5050	5050	0
151	20240322	182000	795094595	5050	5050	5050	5050	0
152	20240322	181900	795094595	5050	5050	5050	5050	6344
153	20240322	181800	795094595	5050	5050	5050	5050	0
154	20240322	181700	795094595	5050	5050	5050	5050	0
155	20240322	181600	795094595	5050	5050	5050	5050	0
156	20240322	181500	795094595	5050	5050	5050	5050	0
157	20240322	181400	795094595	5050	5050	5050	5050	0
158	20240322	181300	795094595	5050	5050	5050	5050	0
159	20240322	181200	795094595	5050	5050	5050	5050	0
160	20240322	181100	795094595	5050	5050	5050	5050	0
161	20240322	181000	795094595	5050	5050	5050	5050	0
162	20240322	180900	795094595	5050	5050	5050	5050	0
163	20240322	180800	795094595	5050	5050	5050	5050	0
164	20240322	180700	795094595	5050	5050	5050	5050	0
165	20240322	180600	795094595	5050	5050	5050	5050	0
166	20240322	180500	795094595	5050	5050	5050	5050	0
167	20240322	180400	795094595	5050	5050	5050	5050	0
168	20240322	180300	795094595	5050	5050	5050	5050	0
169	20240322	180200	795094595	5050	5050	5050	5050	0
170	20240322	180100	795094595	5050	5050	5050	5050	0
171	20240322	180000	795094595	5050	5050	5050	5050	0
172	20240322	175900	795094595	5050	5050	5050	5050	0
173	20240322	175800	795094595	5050	5050	5050	5050	0
174	20240322	175700	795094595	5050	5050	5050	5050	0
175	20240322	175600	795094595	5050	5050	5050	5050	0
176	20240322	175500	795094595	5050	5050	5050	5050	0
177	20240322	175400	795094595	5050	5050	5050	5050	0
178	20240322	175300	795094595	5050	5050	5050	5050	0
179	20240322	175200	795094595	5050	5050	5050	5050	0
180	20240322	175100	795094595	5050	5050	5050	5050	0
181	20240322	175000	795094595	5050	5050	5050	5050	0
182	20240322	174900	795094595	5050	5050	5050	5050	6344
183	20240322	174800	795094595	5050	5050	5050	5050	0
184	20240322	174700	795094595	5050	5050	5050	5050	0
185	20240322	174600	795094595	5050	5050	5050	5050	0
186	20240322	174500	795094595	5050	5050	5050	5050	0
187	20240322	174400	795094595	5050	5050	5050	5050	0
188	20240322	174300	795094595	5050	5050	5050	5050	0
189	20240322	174200	795094595	5050	5050	5050	5050	0
190	20240322	174100	795094595	5050	5050	5050	5050	0
191	20240322	174000	795094595	5050	5050	5050	5050	0
192	20240322	173900	795094595	5050	5050	5050	5050	0
193	20240322	173800	795094595	5050	5050	5050	5050	0
194	20240322	173700	795094595	5050	5050	5050	5050	0
195	20240322	173600	795094595	5050	5050	5050	5050	0
196	20240322	173500	795094595	5050	5050	5050	5050	0
197	20240322	173400	795094595	5050	5050	5050	5050	0
198	20240322	173300	795094595	5050	5050	5050	5050	0
199	20240322	173200	795094595	5050	5050	5050	5050	0
200	20240322	173100	795094595	5050	5050	5050	5050	0
201	20240322	173000	795094595	5050	5050	5050	5050	0
202	20240322	172900	795094595	5050	5050	5050	5050	0
203	20240322	172800	795094595	5050	5050	5050	5050	0
204	20240322	172700	795094595	5050	5050	5050	5050	0
205	20240322	172600	795094595	5050	5050	5050	5050	0
206	20240322	172500	795094595	5050	5050	5050	5050	0
207	20240322	172400	795094595	5050	5050	5050	5050	0
208	20240322	172300	795094595	5050	5050	5050	5050	0
209	20240322	172200	795094595	5050	5050	5050	5050	0
210	20240322	172100	795094595	5050	5050	5050	5050	0
211	20240322	172000	795094595	5050	5050	5050	5050	0
212	20240322	171900	795094595	5050	5050	5050	5050	6344
213	20240322	171800	795094595	5050	5050	5050	5050	0
214	20240322	171700	795094595	5050	5050	5050	5050	0
215	20240322	171600	795094595	5050	5050	5050	5050	0
216	20240322	171500	795094595	5050	5050	5050	5050	0
217	20240322	171400	795094595	5050	5050	5050	5050	0
218	20240322	171300	795094595	5050	5050	5050	5050	0
219	20240322	171200	795094595	5050	5050	5050	5050	0
220	20240322	171100	795094595	5050	5050	5050	5050	0
221	20240322	171000	795094595	5050	5050	5050	5050	0
222	20240322	170900	795094595	5050	5050	5050	5050	0
223	20240322	170800	795094595	5050	5050	5050	5050	0
224	20240322	170700	795094595	5050	5050	5050	5050	0
225	20240322	170600	795094595	5050	5050	5050	5050	0
226	20240322	170500	795094595	5050	5050	5050	5050	0
227	20240322	170400	795094595	5050	5050	5050	5050	0
228	20240322	170300	795094595	5050	5050	5050	5050	0
229	20240322	170200	795094595	5050	5050	5050	5050	0
230	20240322	170100	795094595	5050	5050	5050	5050	0
231	20240322	170000	795094595	5050	5050	5050	5050	0
232	20240322	165900	795094595	5050	5050	5050	5050	0
233	20240322	165800	795094595	5050	5050	5050	5050	0
234	20240322	165700	795094595	5050	5050	5050	5050	0
235	20240322	165600	795094595	5050	5050	5050	5050	0
236	20240322	165500	795094595	5050	5050	5050	5050	0
237	20240322	165400	795094595	5050	5050	5050	5050	0
238	20240322	165300	795094595	5050	5050	5050	5050	0
239	20240322	165200	795094595	5050	5050	5050	5050	0
240	20240322	165100	795094595	5050	5050	5050	5050	0
241	20240322	165000	795094595	5050	5050	5050	5050	0
242	20240322	164900	795094595	5050	5050	5050	5050	6344
243	20240322	164800	795094595	5050	5050	5050	5050	0
244	20240322	164700	795094595	5050	5050	5050	5050	0
245	20240322	164600	795094595	5050	5050	5050	5050	0
246	20240322	164500	795094595	5050	5050	5050	5050	0
247	20240322	164400	795094595	5050	5050	5050	5050	0
248	20240322	164300	795094595	5050	5050	5050	5050	0
249	20240322	164200	795094595	5050	5050	5050	5050	0
250	20240322	164100	795094595	5050	5050	5050	5050	0
251	20240322	164000	795094595	5050	5050	5050	5050	0
252	20240322	163900	795094595	5050	5050	5050	5050	0
253	20240322	163800	795094595	5050	5050	5050	5050	0
254	20240322	163700	795094595	5050	5050	5050	5050	0
255	20240322	163600	795094595	5050	5050	5050	5050	0
256	20240322	163500	795094595	5050	5050	5050	5050	0
257	20240322	163400	795094595	5050	5050	5050	5050	0
258	20240322	163300	795094595	5050	5050	5050	5050	0
259	20240322	163200	795094595	5050	5050	5050	5050	0
260	20240322	163100	795094595	5050	5050	5050	5050	0
261	20240322	163000	795094595	5050	5050	5050	5050	0
262	20240322	162900	795094595	5050	5050	5050	5050	0
263	20240322	162800	795094595	5050	5050	5050	5050	0
264	20240322	162700	795094595	5050	5050	5050	5050	0
265	20240322	162600	795094595	5050	5050	5050	5050	0
266	20240322	162500	795094595	5050	5050	5050	5050	0
267	20240322	162400	795094595	5050	5050	5050	5050	0
268	20240322	162300	795094595	5050	5050	5050	5050	0
269	20240322	162200	795094595	5050	5050	5050	5050	0
270	20240322	162100	795094595	5050	5050	5050	5050	0
271	20240322	162000	795094595	5050	5050	5050	5050	0
272	20240322	161900	795094595	5050	5050	5050	5050	6344
273	20240322	161800	795094595	5050	5050	5050	5050	0
274	20240322	161700	795094595	5050	5050	5050	5050	0
275	20240322	161600	795094595	5050	5050	5050	5050	0
276	20240322	161500	795094595	5050	5050	5050	5050	0
277	20240322	161400	795094595	5050	5050	5050	5050	0
278	20240322	161300	795094595	5050	5050	5050	5050	0
279	20240322	161200	795094595	5050	5050	5050	5050	0
280	20240322	161100	795094595	5050	5050	5050	5050	0
281	20240322	161000	795094595	5050	5050	5050	5050	0
282	20240322	160900	795094595	5050	5050	5050	5050	0
283	20240322	160800	795094595	5050	5050	5050	5050	0
284	20240322	160700	795094595	5050	5050	5050	5050	0
285	20240322	160600	795094595	5050	5050	5050	5050	0
286	20240322	160500	795094595	5050	5050	5050	5050	0
287	20240322	160400	795094595	5050	5050	5050	5050	0
288	20240322	160300	795094595	5050	5050	5050	5050	0
289	20240322	160200	795094595	5050	5050	5050	5050	0
290	20240322	160100	795094595	5050	5050	5050	5050	0
291	20240322	160000	795094595	5050	5050	5050	5050	0
292	20240322	155900	795094595	5050	5050	5050	5050	0
293	20240322	155800	795094595	5050	5050	5050	5050	0
294	20240322	155700	795094595	5050	5050	5050	5050	0
295	20240322	155600	795094595	5050	5050	5050	5050	0
296	20240322	155500	795094595	5050	5050	5050	5050	0
297	20240322	155400	795094595	5050	5050	5050	5050	0
298	20240322	155300	795094595	5050	5050	5050	5050	0
299	20240322	155200	795094595	5050	5050	5050	5050	0
300	20240322	155100	795094595	5050	5050	5050	5050	0
301	20240322	155000	795094595	5050	5050	5050	5050	0
302	20240322	154900	795094595	5050	5050	5050	5050	6344
303	20240322	154800	795094595	5050	5050	5050	5050	0
304	20240322	154700	795094595	5050	5050	5050	5050	0
305	20240322	154600	795094595	5050	5050	5050	5050	0
306	20240322	154500	795094595	5050	5050	5050	5050	0
307	20240322	154400	795094595	5050	5050	5050	5050	0
308	20240322	154300	795094595	5050	5050	5050	5050	0
309	20240322	154200	795094595	5050	5050	5050	5050	0
310	20240322	154100	795094595	5050	5050	5050	5050	0
311	20240322	154000	795094595	5050	5050	5050	5050	0
312	20240322	153900	795094595	5050	5050	5050	5050	0
313	20240322	153800	795094595	5050	5050	5050	5050	0
314	20240322	153700	795094595	5050	5050	5050	5050	0
315	20240322	153600	795094595	5050	5050	5050	5050	0
316	20240322	153500	795094595	5050	5050	5050	5050	0
317	20240322	153400	795094595	5050	5050	5050	5050	0
318	20240322	153300	795094595	5050	5050	5050	5050	0
319	20240322	153200	795094595	5050	5050	5050	5050	0
320	20240322	153100	795094595	5050	5050	5050	5050	0
321	20240322	153000	795094595	5050	5050	5050	5050	6344
322	20240322	152900	763057395	5030	5030	5030	5030	0
323	20240322	152800	763057395	5030	5030	5030	5030	0
324	20240322	152700	763057395	5030	5030	5030	5030	0
325	20240322	152600	763057395	5030	5030	5030	5030	0
326	20240322	152500	763057395	5030	5030	5030	5030	0
327	20240322	152400	763057395	5030	5030	5030	5030	0
328	20240322	152300	763057395	5030	5030	5030	5030	0
329	20240322	152200	763057395	5030	5030	5030	5030	0
330	20240322	152100	763057395	5030	5030	5030	5030	0
331	20240322	152000	763057395	5030	5030	5030	5030	0
332	20240322	151900	763057395	5030	5030	5030	5030	240
333	20240322	151800	761850195	5030	5020	5030	5010	562
334	20240322	151700	759034315	5020	5010	5030	5010	278
335	20240322	151600	757638935	5030	5030	5030	5030	11
336	20240322	151500	757583605	5020	5030	5030	5020	211
337	20240322	151400	756523285	5030	5030	5030	5030	0
338	20240322	151300	756523285	5030	5020	5030	5010	1960
339	20240322	151200	746697225	5020	5020	5020	5020	1098
340	20240322	151100	741185265	5030	5030	5030	5030	10
341	20240322	151000	741134965	5030	5030	5030	5020	864
342	20240322	150900	736789055	5030	5030	5030	5030	70
343	20240322	150800	736436955	5030	5030	5030	5030	132
344	20240322	150700	735772995	5030	5030	5030	5030	0
345	20240322	150600	735772995	5030	5030	5030	5030	0
346	20240322	150500	735772995	5030	5030	5030	5030	3
347	20240322	150400	735757905	5030	5030	5030	5030	50
348	20240322	150300	735506405	5030	5030	5030	5030	520
349	20240322	150200	732890805	5030	5030	5030	5030	600
350	20240322	150100	729872805	5030	5030	5030	5030	10
351	20240322	150000	729822505	5030	5030	5040	5030	2603
352	20240322	145900	716729405	5040	5040	5040	5040	0
353	20240322	145800	716729405	5040	5040	5050	5040	781
354	20240322	145700	712792095	5040	5050	5050	5040	582
355	20240322	145600	709857305	5040	5030	5040	5030	3073
356	20240322	145500	694374555	5030	5030	5030	5030	1
357	20240322	145400	694369525	5010	5000	5010	4990	1731
358	20240322	145300	685728505	5010	5010	5010	5010	1
359	20240322	145200	685723495	5010	4995	5010	4995	102
360	20240322	145100	685213985	5010	5000	5020	5000	1631
361	20240322	145000	677058915	4995	5020	5020	4995	5362
362	20240322	144900	650250165	5020	5020	5030	5020	94
363	20240322	144800	649778165	5020	5020	5020	5020	159
364	20240322	144700	648979985	5020	5030	5030	5020	477
365	20240322	144600	646581675	5030	5030	5030	5030	25
366	20240322	144500	646455925	5030	5030	5030	5030	1
367	20240322	144400	646450895	5040	5040	5040	5040	0
368	20240322	144300	646450895	5040	5030	5040	5020	101
369	20240322	144200	645943845	5040	5030	5040	5030	4
370	20240322	144100	645923715	5030	5020	5030	5020	180
371	20240322	144000	645020095	5040	5040	5040	5020	161
372	20240322	143900	644209865	5040	5040	5050	5040	2426
373	20240322	143800	631982815	5040	5040	5040	5040	1
374	20240322	143700	631977775	5010	5010	5010	5010	0
375	20240322	143600	631977775	5010	5020	5020	5010	4400
376	20240322	143500	609932015	5010	5030	5030	5010	508
377	20240322	143400	607380945	5040	5030	5040	5020	2732
378	20240322	143300	593626455	5030	5040	5040	5030	362
379	20240322	143200	591805235	5040	5030	5040	5030	1608
380	20240322	143100	583701005	5030	5020	5030	5010	268
381	20240322	143000	582357345	5040	5040	5040	5020	501
382	20240322	142900	579837245	5030	5030	5030	5030	305
383	20240322	142800	578303095	5040	5030	5040	5030	31
384	20240322	142700	578147155	5030	5030	5030	5030	1165
385	20240322	142600	572287205	5030	5030	5040	5020	1131
386	20240322	142500	566598255	5030	5030	5030	5030	72
387	20240322	142400	566236095	5030	5010	5030	5010	1092
388	20240322	142300	560749855	5010	5010	5010	5010	10
389	20240322	142200	560699755	5010	5000	5010	5000	12
390	20240322	142100	560639745	5010	5010	5010	5010	113
391	20240322	142000	560073615	5010	5010	5010	5010	200
392	20240322	141900	559071615	5000	5000	5000	5000	64
393	20240322	141800	558751615	5010	5010	5010	5010	0
394	20240322	141700	558751615	5010	5010	5010	5010	0
395	20240322	141600	558751615	5010	5010	5010	5000	550
396	20240322	141500	556001575	5010	5010	5010	5010	9
397	20240322	141400	555956485	5010	4995	5010	4995	225
398	20240322	141300	554831480	5010	4990	5010	4990	20
399	20240322	141200	554731660	4990	5020	5020	4990	2362
400	20240322	141100	542915420	5030	5030	5030	5030	0
401	20240322	141000	542915420	5030	5030	5030	5030	0
402	20240322	140900	542915420	5030	5020	5030	5020	185
403	20240322	140800	541986710	5020	5020	5020	5020	20
404	20240322	140700	541886310	5030	5020	5030	5020	1816
405	20240322	140600	532769980	5030	5030	5030	5020	1151
406	20240322	140500	526985740	5030	5030	5030	5030	321
407	20240322	140400	525371110	5030	5030	5030	5030	189
408	20240322	140300	524420440	5030	5030	5030	5030	301
409	20240322	140200	522906410	5030	5010	5030	5010	101
410	20240322	140100	522400380	5040	5030	5040	5030	2
411	20240322	140000	522390310	5020	5040	5050	5020	731
412	20240322	135900	518710460	5050	5030	5050	5020	441
413	20240322	135800	516490070	5040	5030	5040	5030	495
414	20240322	135700	514000050	5030	5030	5030	5030	123
415	20240322	135600	513381360	5030	5040	5040	5030	799
416	20240322	135500	509360730	5040	5030	5040	5030	6234
417	20240322	135400	477979130	5020	5020	5020	5020	1476
418	20240322	135300	470569610	4990	5020	5020	4990	1451
419	20240322	135200	463292940	5010	5010	5010	5010	388
420	20240322	135100	461349060	5010	5010	5010	4985	2527
421	20240322	135000	448701710	5010	5010	5020	5010	1606
422	20240322	134900	440655640	5010	5010	5010	5010	3079
423	20240322	134800	425229850	4985	5010	5010	4985	15
424	20240322	134700	425154830	5000	4990	5000	4990	1117
425	20240322	134600	419569860	4990	5000	5000	4990	57
426	20240322	134500	419285030	5000	4995	5000	4995	100
427	20240322	134400	418785285	5000	5000	5000	5000	392
428	20240322	134300	416825285	5010	5000	5010	5000	3
429	20240322	134200	416810275	5000	5010	5010	5000	364
430	20240322	134100	414987695	5010	5010	5010	5010	1
431	20240322	134000	414982685	5010	5010	5010	5000	457
432	20240322	133900	412697615	5020	4990	5020	4990	3641
433	20240322	133800	394439335	5010	5010	5010	5010	101
434	20240322	133700	393933325	5000	4990	5000	4990	6982
435	20240322	133600	359041415	4995	4995	4995	4995	0
436	20240322	133500	359041415	4995	4975	4995	4975	1222
437	20240322	133400	352944090	4980	4975	4980	4975	75
438	20240322	133300	352570655	4965	4955	4965	4955	509
439	20240322	133200	350044835	4960	4960	4960	4960	0
440	20240322	133100	350044835	4960	4960	4960	4960	0
441	20240322	133000	350044835	4960	4960	4960	4960	0
442	20240322	132900	350044835	4960	4960	4960	4960	29
443	20240322	132800	349900995	4960	4960	4960	4960	0
444	20240322	132700	349900995	4960	4960	4960	4960	0
445	20240322	132600	349900995	4960	4960	4960	4960	252
446	20240322	132500	348651075	4955	4955	4955	4955	1
447	20240322	132400	348646120	4950	4950	4950	4950	0
448	20240322	132300	348646120	4950	4950	4950	4950	0
449	20240322	132200	348646120	4950	4955	4955	4950	3068
450	20240322	132100	333459515	4950	4950	4950	4950	470
451	20240322	132000	331133015	4950	4950	4950	4950	0
452	20240322	131900	331133015	4950	4950	4950	4950	0
453	20240322	131800	331133015	4950	4950	4950	4950	27
454	20240322	131700	330999365	4950	4950	4950	4950	290
455	20240322	131600	329563865	4955	4955	4955	4955	0
456	20240322	131500	329563865	4955	4955	4955	4955	0
457	20240322	131400	329563865	4955	4955	4955	4955	217
458	20240322	131300	328488630	4950	4950	4950	4950	0
459	20240322	131200	328488630	4950	4950	4950	4950	5
460	20240322	131100	328463880	4945	4945	4945	4945	0
461	20240322	131000	328463880	4945	4945	4945	4945	0
462	20240322	130900	328463880	4945	4955	4955	4945	1181
463	20240322	130800	322620575	4960	4960	4960	4960	20
464	20240322	130700	322521375	4960	4960	4960	4960	0
465	20240322	130600	322521375	4960	4960	4960	4960	0
466	20240322	130500	322521375	4960	4960	4960	4960	400
467	20240322	130400	320537375	4955	4955	4955	4955	0
468	20240322	130300	320537375	4955	4955	4955	4955	0
469	20240322	130200	320537375	4955	4955	4955	4955	0
470	20240322	130100	320537375	4955	4955	4955	4955	100
471	20240322	130000	320041875	4960	4955	4960	4955	101
472	20240322	125900	319541415	4965	4960	4965	4960	2
473	20240322	125800	319531490	4955	4955	4955	4955	0
474	20240322	125700	319531490	4955	4955	4955	4955	100
475	20240322	125600	319035990	4955	4955	4955	4955	8
476	20240322	125500	318996350	4955	4955	4955	4955	0
477	20240322	125400	318996350	4955	4955	4955	4955	0
478	20240322	125300	318996350	4955	4960	4960	4955	286
479	20240322	125200	317579190	4965	4965	4965	4965	1
480	20240322	125100	317574225	4960	4960	4960	4960	0
481	20240322	125000	317574225	4960	4960	4960	4960	74
482	20240322	124900	317207185	4955	4955	4955	4955	2
483	20240322	124800	317197275	4955	4955	4955	4955	0
484	20240322	124700	317197275	4955	4955	4955	4955	2
485	20240322	124600	317187365	4960	4960	4960	4960	0
486	20240322	124500	317187365	4960	4960	4960	4960	1
487	20240322	124400	317182405	4950	4950	4950	4950	0
488	20240322	124300	317182405	4950	4955	4955	4950	114
489	20240322	124200	316618095	4950	4955	4955	4950	100
490	20240322	124100	316123085	4950	4950	4950	4950	100
491	20240322	124000	315628085	4950	4950	4950	4950	0
492	20240322	123900	315628085	4950	4950	4950	4950	100
493	20240322	123800	315133085	4950	4950	4950	4950	0
494	20240322	123700	315133085	4950	4950	4950	4950	0
495	20240322	123600	315133085	4950	4950	4950	4950	0
496	20240322	123500	315133085	4950	4955	4955	4950	199
497	20240322	123400	314147900	4955	4955	4955	4955	20
498	20240322	123300	314048800	4960	4960	4960	4960	0
499	20240322	123200	314048800	4960	4960	4960	4960	199
500	20240322	123100	313061760	4960	4960	4960	4960	0
501	20240322	123000	313061760	4960	4960	4960	4960	0
502	20240322	122900	313061760	4960	4960	4960	4960	20
503	20240322	122800	312962560	4960	4960	4960	4960	0
504	20240322	122700	312962560	4960	4960	4960	4960	1
505	20240322	122600	312957600	4960	4960	4965	4960	21
506	20240322	122500	312853400	4965	4965	4965	4965	0
507	20240322	122400	312853400	4965	4965	4965	4965	0
508	20240322	122300	312853400	4965	4965	4965	4965	0
509	20240322	122200	312853400	4965	4965	4965	4965	0
510	20240322	122100	312853400	4965	4965	4965	4965	0
511	20240322	122000	312853400	4965	4965	4965	4965	0
512	20240322	121900	312853400	4965	4965	4965	4965	0
513	20240322	121800	312853400	4965	4965	4965	4965	0
514	20240322	121700	312853400	4965	4965	4965	4965	0
515	20240322	121600	312853400	4965	4965	4965	4965	10
516	20240322	121500	312803750	4955	4955	4955	4955	8
517	20240322	121400	312764110	4955	4955	4955	4955	7
518	20240322	121300	312729425	4955	4955	4955	4955	10
519	20240322	121200	312679875	4970	4970	4970	4970	28
520	20240322	121100	312540715	4970	4970	4970	4970	32
521	20240322	121000	312381675	4970	4970	4970	4970	0
522	20240322	120900	312381675	4970	4970	4970	4970	0
523	20240322	120800	312381675	4970	4970	4970	4970	0
524	20240322	120700	312381675	4970	4970	4970	4970	0
525	20240322	120600	312381675	4970	4970	4970	4970	0
526	20240322	120500	312381675	4970	4970	4970	4970	20
527	20240322	120400	312282275	4970	4970	4970	4970	0
528	20240322	120300	312282275	4970	4970	4970	4970	2
529	20240322	120200	312272335	4970	4970	4970	4970	5
530	20240322	120100	312247485	4950	4950	4950	4950	0
531	20240322	120000	312247485	4950	4950	4950	4950	0
532	20240322	115900	312247485	4950	4950	4950	4950	0
533	20240322	115800	312247485	4950	4950	4950	4950	0
534	20240322	115700	312247485	4950	4950	4950	4950	0
535	20240322	115600	312247485	4950	4950	4950	4950	0
536	20240322	115500	312247485	4950	4950	4950	4950	0
537	20240322	115400	312247485	4950	4955	4955	4950	500
538	20240322	115300	309772465	4950	4960	4960	4950	1070
539	20240322	115200	304475920	4975	4975	4975	4975	0
540	20240322	115100	304475920	4975	4975	4975	4975	1
541	20240322	115000	304470945	4950	4955	4955	4950	1149
542	20240322	114900	298783115	4970	4970	4970	4970	1
543	20240322	114800	298778145	4970	4970	4970	4970	1
544	20240322	114700	298773175	4950	4950	4950	4950	0
545	20240322	114600	298773175	4950	4950	4975	4950	1115
546	20240322	114500	293253815	4975	4975	4975	4975	0
547	20240322	114400	293253815	4975	4965	4975	4965	5
548	20240322	114300	293228980	4950	4950	4950	4950	0
549	20240322	114200	293228980	4950	4950	4950	4950	0
550	20240322	114100	293228980	4950	4955	4955	4950	500
551	20240322	114000	290753675	4955	4955	4955	4955	1900
552	20240322	113900	281339175	4955	4980	4980	4955	559
553	20240322	113800	278564885	4980	4985	4985	4980	1050
554	20240322	113700	273330885	4995	4995	4995	4995	2
555	20240322	113600	273320895	4995	4995	4995	4995	1
556	20240322	113500	273315900	4990	4990	4990	4990	0
557	20240322	113400	273315900	4990	4990	4990	4990	384
558	20240322	113300	271399740	4990	4990	4990	4990	20
559	20240322	113200	271299940	4995	4995	4995	4995	0
560	20240322	113100	271299940	4995	4990	4995	4990	2
561	20240322	113000	271289955	4980	4980	4980	4980	240
562	20240322	112900	270094755	4995	4995	4995	4995	0
563	20240322	112800	270094755	4995	4995	4995	4995	100
564	20240322	112700	269595255	4995	4985	4995	4985	2123
565	20240322	112600	258998935	4990	4990	4990	4990	0
566	20240322	112500	258998935	4990	4990	4990	4990	0
567	20240322	112400	258998935	4990	4990	4990	4990	0
568	20240322	112300	258998935	4990	4960	4990	4960	101
569	20240322	112200	258497945	4955	4960	4960	4955	555
570	20240322	112100	255746675	4955	4955	4955	4955	0
571	20240322	112000	255746675	4955	4975	4990	4955	1161
572	20240322	111900	249961980	4975	4975	4975	4975	1
573	20240322	111800	249957005	4950	4975	4975	4950	414
574	20240322	111700	247907195	4950	4950	4950	4950	447
575	20240322	111600	245694545	4975	4950	4975	4950	77
576	20240322	111500	245313370	4950	4950	4950	4950	59
577	20240322	111400	245021320	4970	4955	4980	4945	659
578	20240322	111300	241756235	4980	4980	4980	4950	26
579	20240322	111200	241627475	4950	4980	4980	4950	28
580	20240322	111100	241488845	4970	4970	4970	4970	0
581	20240322	111000	241488845	4970	4955	4970	4930	982
582	20240322	110900	236627425	4970	4970	4970	4970	0
583	20240322	110800	236627425	4970	4970	4970	4970	1
584	20240322	110700	236622455	4980	4975	4980	4975	74
585	20240322	110600	236254090	4975	4970	4975	4970	2020
586	20240322	110500	226209690	4975	4975	4975	4975	100
587	20240322	110400	225712190	4975	4975	4975	4975	0
588	20240322	110300	225712190	4975	4975	4975	4975	115
589	20240322	110200	225140065	4975	4975	4975	4975	0
590	20240322	110100	225140065	4975	4960	4975	4960	1643
591	20240322	110000	216974855	4960	4940	4960	4940	1855
592	20240322	105900	207788390	4940	4935	4940	4935	834
593	20240322	105800	203669470	4925	4925	4925	4925	3
594	20240322	105700	203654695	4920	4920	4920	4920	0
595	20240322	105600	203654695	4920	4925	4925	4920	51
596	20240322	105500	203403635	4930	4935	4935	4930	277
597	20240322	105400	202037895	4935	4935	4935	4935	0
598	20240322	105300	202037895	4935	4935	4935	4935	0
599	20240322	105200	202037895	4935	4935	4935	4935	0
600	20240322	105100	202037895	4935	4935	4935	4935	0
601	20240322	105000	202037895	4935	4935	4935	4935	1
602	20240322	104900	202032960	4915	4915	4915	4915	0
603	20240322	104800	202032960	4915	4935	4940	4915	635
604	20240322	104700	198902830	4940	4940	4940	4935	484
605	20240322	104600	196514165	4940	4940	4940	4940	72
606	20240322	104500	196158485	4940	4940	4940	4940	62
607	20240322	104400	195852205	4940	4940	4940	4940	0
608	20240322	104300	195852205	4940	4935	4940	4935	608
609	20240322	104200	192851595	4935	4935	4935	4935	21
610	20240322	104100	192747960	4935	4935	4935	4935	0
611	20240322	104000	192747960	4935	4930	4935	4930	508
612	20240322	103900	190242560	4930	4930	4930	4930	27
613	20240322	103800	190109450	4925	4925	4925	4925	0
614	20240322	103700	190109450	4925	4930	4930	4925	62
615	20240322	103600	189803960	4930	4930	4930	4930	0
616	20240322	103500	189803960	4930	4930	4930	4930	26
617	20240322	103400	189675780	4930	4930	4930	4930	29
618	20240322	103300	189532810	4930	4930	4930	4930	1
619	20240322	103200	189527880	4930	4930	4930	4930	29
620	20240322	103100	189384910	4930	4930	4930	4930	0
621	20240322	103000	189384910	4930	4930	4930	4930	22
622	20240322	102900	189276450	4915	4915	4915	4915	0
623	20240322	102800	189276450	4915	4920	4920	4915	104
624	20240322	102700	188765170	4925	4925	4925	4925	22
625	20240322	102600	188656820	4920	4920	4920	4920	13
626	20240322	102500	188592860	4920	4920	4920	4920	1
627	20240322	102400	188587940	4920	4920	4920	4920	26
628	20240322	102300	188460020	4915	4915	4915	4915	32
629	20240322	102200	188302740	4915	4915	4915	4915	23
630	20240322	102100	188189695	4910	4915	4915	4910	29
631	20240322	102000	188047185	4915	4915	4915	4915	0
632	20240322	101900	188047185	4915	4915	4915	4915	23
633	20240322	101800	187934140	4930	4915	4930	4910	71
634	20240322	101700	187585390	4930	4930	4930	4930	1
635	20240322	101600	187580460	4930	4930	4930	4930	58
636	20240322	101500	187294520	4930	4930	4930	4930	2
637	20240322	101400	187284660	4930	4930	4930	4930	22
638	20240322	101300	187176200	4930	4930	4930	4930	55
639	20240322	101200	186905050	4930	4930	4930	4930	27
640	20240322	101100	186771940	4930	4930	4930	4930	22
641	20240322	101000	186663480	4930	4930	4930	4930	0
642	20240322	100900	186663480	4930	4930	4930	4930	22
643	20240322	100800	186555020	4930	4930	4930	4930	26
644	20240322	100700	186426840	4930	4930	4930	4930	0
645	20240322	100600	186426840	4930	4930	4930	4930	28
646	20240322	100500	186288800	4900	4900	4900	4900	167
647	20240322	100400	185470500	4930	4930	4930	4930	22
648	20240322	100300	185362040	4930	4930	4930	4930	29
649	20240322	100200	185219070	4930	4930	4930	4930	11
650	20240322	100100	185164840	4930	4930	4930	4930	24
651	20240322	100000	185046520	4915	4915	4915	4915	1131
652	20240322	095900	179487655	4915	4915	4915	4915	26
653	20240322	095800	179359865	4915	4915	4915	4915	25
654	20240322	095700	179236990	4915	4915	4915	4915	0
655	20240322	095600	179236990	4915	4915	4915	4915	27
656	20240322	095500	179104285	4915	4915	4915	4915	25
657	20240322	095400	178981410	4915	4915	4915	4915	0
658	20240322	095300	178981410	4915	4915	4915	4915	27
659	20240322	095200	178848705	4900	4915	4915	4900	65
660	20240322	095100	178529980	4915	4895	4915	4895	30
661	20240322	095000	178382630	4915	4915	4915	4915	25
662	20240322	094900	178259755	4915	4915	4915	4915	0
663	20240322	094800	178259755	4915	4915	4915	4915	26
664	20240322	094700	178131965	4915	4915	4915	4915	1
665	20240322	094600	178127050	4915	4915	4915	4915	27
666	20240322	094500	177994345	4915	4910	4915	4910	37
667	20240322	094400	177812540	4910	4910	4910	4910	0
668	20240322	094300	177812540	4910	4895	4910	4890	281
669	20240322	094200	176435080	4890	4910	4910	4890	25
670	20240322	094100	176312350	4890	4910	4910	4890	283
671	20240322	094000	174927935	4910	4910	4910	4910	26
672	20240322	093900	174800275	4910	4910	4910	4910	10
673	20240322	093800	174751175	4910	4895	4910	4895	1076
674	20240322	093700	169483750	4895	4900	4900	4895	40
675	20240322	093600	169287875	4910	4910	4910	4910	1
676	20240322	093500	169282965	4890	4910	4910	4890	115
677	20240322	093400	168720115	4915	4890	4915	4890	162
678	20240322	093300	167927900	4895	4895	4895	4895	0
679	20240322	093200	167927900	4895	4895	4895	4895	1210
680	20240322	093100	162004950	4900	4905	4905	4900	808
681	20240322	093000	158045735	4900	4900	4900	4900	0
682	20240322	092900	158045735	4900	4900	4900	4900	250
683	20240322	092800	156820735	4915	4910	4915	4910	5
684	20240322	092700	156796170	4895	4900	4900	4895	435
685	20240322	092600	154664800	4900	4900	4900	4900	10
686	20240322	092500	154615800	4900	4915	4915	4900	1100
687	20240322	092400	149224300	4915	4915	4915	4915	11
688	20240322	092300	149170235	4900	4900	4900	4900	0
689	20240322	092200	149170235	4900	4915	4915	4900	15
690	20240322	092100	149096660	4900	4900	4900	4900	5
691	20240322	092000	149072160	4900	4900	4900	4900	0
692	20240322	091900	149072160	4900	4905	4905	4900	503
693	20240322	091800	146607455	4900	4905	4905	4900	354
694	20240322	091700	144872705	4915	4915	4915	4915	0
695	20240322	091600	144872705	4915	4930	4930	4915	153
696	20240322	091500	144119015	4930	4930	4930	4930	100
697	20240322	091400	143626015	4925	4925	4925	4925	40
698	20240322	091300	143429015	4935	4935	4935	4935	0
699	20240322	091200	143429015	4935	4935	4935	4935	12
700	20240322	091100	143369795	4935	4935	4935	4910	1202
701	20240322	091000	137440225	4935	4935	4935	4935	10
702	20240322	090900	137390875	4935	4935	4935	4935	400
703	20240322	090800	135416875	4935	4935	4935	4935	1
704	20240322	090700	135411940	4885	4885	4890	4880	2861
705	20240322	090600	121423810	4885	4880	4885	4880	171
706	20240322	090500	120589320	4880	4870	4880	4850	3721
707	20240322	090400	102468390	4870	4895	4895	4825	9217
708	20240322	090300	57727580	4900	4905	4905	4900	1447
709	20240322	090200	50634580	4910	4920	4920	4910	5103
710	20240322	090100	25571990	4935	4930	4935	4920	779
711	20240322	090000	21734730	4930	4975	4985	4930	4377