KissMeData/446070/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	212900	244780375	4995	4995	4995	4995	2483
3	20240322	212800	244780375	4995	4995	4995	4995	0
4	20240322	212700	244780375	4995	4995	4995	4995	0
5	20240322	212600	244780375	4995	4995	4995	4995	0
6	20240322	212500	244780375	4995	4995	4995	4995	0
7	20240322	212400	244780375	4995	4995	4995	4995	0
8	20240322	212300	244780375	4995	4995	4995	4995	0
9	20240322	212200	244780375	4995	4995	4995	4995	0
10	20240322	212100	244780375	4995	4995	4995	4995	0
11	20240322	212000	244780375	4995	4995	4995	4995	0
12	20240322	211900	244780375	4995	4995	4995	4995	0
13	20240322	211800	244780375	4995	4995	4995	4995	0
14	20240322	211700	244780375	4995	4995	4995	4995	0
15	20240322	211600	244780375	4995	4995	4995	4995	0
16	20240322	211500	244780375	4995	4995	4995	4995	0
17	20240322	211400	244780375	4995	4995	4995	4995	0
18	20240322	211300	244780375	4995	4995	4995	4995	0
19	20240322	211200	244780375	4995	4995	4995	4995	0
20	20240322	211100	244780375	4995	4995	4995	4995	0
21	20240322	211000	244780375	4995	4995	4995	4995	0
22	20240322	210900	244780375	4995	4995	4995	4995	0
23	20240322	210800	244780375	4995	4995	4995	4995	0
24	20240322	210700	244780375	4995	4995	4995	4995	0
25	20240322	210600	244780375	4995	4995	4995	4995	0
26	20240322	210500	244780375	4995	4995	4995	4995	0
27	20240322	210400	244780375	4995	4995	4995	4995	0
28	20240322	210300	244780375	4995	4995	4995	4995	0
29	20240322	210200	244780375	4995	4995	4995	4995	0
30	20240322	210100	244780375	4995	4995	4995	4995	0
31	20240322	210000	244780375	4995	4995	4995	4995	0
32	20240322	205900	244780375	4995	4995	4995	4995	2483
33	20240322	205800	244780375	4995	4995	4995	4995	0
34	20240322	205700	244780375	4995	4995	4995	4995	0
35	20240322	205600	244780375	4995	4995	4995	4995	0
36	20240322	205500	244780375	4995	4995	4995	4995	0
37	20240322	205400	244780375	4995	4995	4995	4995	0
38	20240322	205300	244780375	4995	4995	4995	4995	0
39	20240322	205200	244780375	4995	4995	4995	4995	0
40	20240322	205100	244780375	4995	4995	4995	4995	0
41	20240322	205000	244780375	4995	4995	4995	4995	0
42	20240322	204900	244780375	4995	4995	4995	4995	0
43	20240322	204800	244780375	4995	4995	4995	4995	0
44	20240322	204700	244780375	4995	4995	4995	4995	0
45	20240322	204600	244780375	4995	4995	4995	4995	0
46	20240322	204500	244780375	4995	4995	4995	4995	0
47	20240322	204400	244780375	4995	4995	4995	4995	0
48	20240322	204300	244780375	4995	4995	4995	4995	0
49	20240322	204200	244780375	4995	4995	4995	4995	0
50	20240322	204100	244780375	4995	4995	4995	4995	0
51	20240322	204000	244780375	4995	4995	4995	4995	0
52	20240322	203900	244780375	4995	4995	4995	4995	0
53	20240322	203800	244780375	4995	4995	4995	4995	0
54	20240322	203700	244780375	4995	4995	4995	4995	0
55	20240322	203600	244780375	4995	4995	4995	4995	0
56	20240322	203500	244780375	4995	4995	4995	4995	0
57	20240322	203400	244780375	4995	4995	4995	4995	0
58	20240322	203300	244780375	4995	4995	4995	4995	0
59	20240322	203200	244780375	4995	4995	4995	4995	0
60	20240322	203100	244780375	4995	4995	4995	4995	0
61	20240322	203000	244780375	4995	4995	4995	4995	0
62	20240322	202900	244780375	4995	4995	4995	4995	2483
63	20240322	202800	244780375	4995	4995	4995	4995	0
64	20240322	202700	244780375	4995	4995	4995	4995	0
65	20240322	202600	244780375	4995	4995	4995	4995	0
66	20240322	202500	244780375	4995	4995	4995	4995	0
67	20240322	202400	244780375	4995	4995	4995	4995	0
68	20240322	202300	244780375	4995	4995	4995	4995	0
69	20240322	202200	244780375	4995	4995	4995	4995	0
70	20240322	202100	244780375	4995	4995	4995	4995	0
71	20240322	202000	244780375	4995	4995	4995	4995	0
72	20240322	201900	244780375	4995	4995	4995	4995	0
73	20240322	201800	244780375	4995	4995	4995	4995	0
74	20240322	201700	244780375	4995	4995	4995	4995	0
75	20240322	201600	244780375	4995	4995	4995	4995	0
76	20240322	201500	244780375	4995	4995	4995	4995	0
77	20240322	201400	244780375	4995	4995	4995	4995	0
78	20240322	201300	244780375	4995	4995	4995	4995	0
79	20240322	201200	244780375	4995	4995	4995	4995	0
80	20240322	201100	244780375	4995	4995	4995	4995	0
81	20240322	201000	244780375	4995	4995	4995	4995	0
82	20240322	200900	244780375	4995	4995	4995	4995	0
83	20240322	200800	244780375	4995	4995	4995	4995	0
84	20240322	200700	244780375	4995	4995	4995	4995	0
85	20240322	200600	244780375	4995	4995	4995	4995	0
86	20240322	200500	244780375	4995	4995	4995	4995	0
87	20240322	200400	244780375	4995	4995	4995	4995	0
88	20240322	200300	244780375	4995	4995	4995	4995	0
89	20240322	200200	244780375	4995	4995	4995	4995	0
90	20240322	200100	244780375	4995	4995	4995	4995	0
91	20240322	200000	244780375	4995	4995	4995	4995	0
92	20240322	195900	244780375	4995	4995	4995	4995	2483
93	20240322	195800	244780375	4995	4995	4995	4995	0
94	20240322	195700	244780375	4995	4995	4995	4995	0
95	20240322	195600	244780375	4995	4995	4995	4995	0
96	20240322	195500	244780375	4995	4995	4995	4995	0
97	20240322	195400	244780375	4995	4995	4995	4995	0
98	20240322	195300	244780375	4995	4995	4995	4995	0
99	20240322	195200	244780375	4995	4995	4995	4995	0
100	20240322	195100	244780375	4995	4995	4995	4995	0
101	20240322	195000	244780375	4995	4995	4995	4995	0
102	20240322	194900	244780375	4995	4995	4995	4995	0
103	20240322	194800	244780375	4995	4995	4995	4995	0
104	20240322	194700	244780375	4995	4995	4995	4995	0
105	20240322	194600	244780375	4995	4995	4995	4995	0
106	20240322	194500	244780375	4995	4995	4995	4995	0
107	20240322	194400	244780375	4995	4995	4995	4995	0
108	20240322	194300	244780375	4995	4995	4995	4995	0
109	20240322	194200	244780375	4995	4995	4995	4995	0
110	20240322	194100	244780375	4995	4995	4995	4995	0
111	20240322	194000	244780375	4995	4995	4995	4995	0
112	20240322	193900	244780375	4995	4995	4995	4995	0
113	20240322	193800	244780375	4995	4995	4995	4995	0
114	20240322	193700	244780375	4995	4995	4995	4995	0
115	20240322	193600	244780375	4995	4995	4995	4995	0
116	20240322	193500	244780375	4995	4995	4995	4995	0
117	20240322	193400	244780375	4995	4995	4995	4995	0
118	20240322	193300	244780375	4995	4995	4995	4995	0
119	20240322	193200	244780375	4995	4995	4995	4995	0
120	20240322	193100	244780375	4995	4995	4995	4995	0
121	20240322	193000	244780375	4995	4995	4995	4995	0
122	20240322	192900	244780375	4995	4995	4995	4995	2483
123	20240322	192800	244780375	4995	4995	4995	4995	0
124	20240322	192700	244780375	4995	4995	4995	4995	0
125	20240322	192600	244780375	4995	4995	4995	4995	0
126	20240322	192500	244780375	4995	4995	4995	4995	0
127	20240322	192400	244780375	4995	4995	4995	4995	0
128	20240322	192300	244780375	4995	4995	4995	4995	0
129	20240322	192200	244780375	4995	4995	4995	4995	0
130	20240322	192100	244780375	4995	4995	4995	4995	0
131	20240322	192000	244780375	4995	4995	4995	4995	0
132	20240322	191900	244780375	4995	4995	4995	4995	0
133	20240322	191800	244780375	4995	4995	4995	4995	0
134	20240322	191700	244780375	4995	4995	4995	4995	0
135	20240322	191600	244780375	4995	4995	4995	4995	0
136	20240322	191500	244780375	4995	4995	4995	4995	0
137	20240322	191400	244780375	4995	4995	4995	4995	0
138	20240322	191300	244780375	4995	4995	4995	4995	0
139	20240322	191200	244780375	4995	4995	4995	4995	0
140	20240322	191100	244780375	4995	4995	4995	4995	0
141	20240322	191000	244780375	4995	4995	4995	4995	0
142	20240322	190900	244780375	4995	4995	4995	4995	0
143	20240322	190800	244780375	4995	4995	4995	4995	0
144	20240322	190700	244780375	4995	4995	4995	4995	0
145	20240322	190600	244780375	4995	4995	4995	4995	0
146	20240322	190500	244780375	4995	4995	4995	4995	0
147	20240322	190400	244780375	4995	4995	4995	4995	0
148	20240322	190300	244780375	4995	4995	4995	4995	0
149	20240322	190200	244780375	4995	4995	4995	4995	0
150	20240322	190100	244780375	4995	4995	4995	4995	0
151	20240322	190000	244780375	4995	4995	4995	4995	0
152	20240322	185900	244780375	4995	4995	4995	4995	2483
153	20240322	185800	244780375	4995	4995	4995	4995	0
154	20240322	185700	244780375	4995	4995	4995	4995	0
155	20240322	185600	244780375	4995	4995	4995	4995	0
156	20240322	185500	244780375	4995	4995	4995	4995	0
157	20240322	185400	244780375	4995	4995	4995	4995	0
158	20240322	185300	244780375	4995	4995	4995	4995	0
159	20240322	185200	244780375	4995	4995	4995	4995	0
160	20240322	185100	244780375	4995	4995	4995	4995	0
161	20240322	185000	244780375	4995	4995	4995	4995	0
162	20240322	184900	244780375	4995	4995	4995	4995	0
163	20240322	184800	244780375	4995	4995	4995	4995	0
164	20240322	184700	244780375	4995	4995	4995	4995	0
165	20240322	184600	244780375	4995	4995	4995	4995	0
166	20240322	184500	244780375	4995	4995	4995	4995	0
167	20240322	184400	244780375	4995	4995	4995	4995	0
168	20240322	184300	244780375	4995	4995	4995	4995	0
169	20240322	184200	244780375	4995	4995	4995	4995	0
170	20240322	184100	244780375	4995	4995	4995	4995	0
171	20240322	184000	244780375	4995	4995	4995	4995	0
172	20240322	183900	244780375	4995	4995	4995	4995	0
173	20240322	183800	244780375	4995	4995	4995	4995	0
174	20240322	183700	244780375	4995	4995	4995	4995	0
175	20240322	183600	244780375	4995	4995	4995	4995	0
176	20240322	183500	244780375	4995	4995	4995	4995	0
177	20240322	183400	244780375	4995	4995	4995	4995	0
178	20240322	183300	244780375	4995	4995	4995	4995	0
179	20240322	183200	244780375	4995	4995	4995	4995	0
180	20240322	183100	244780375	4995	4995	4995	4995	0
181	20240322	183000	244780375	4995	4995	4995	4995	0
182	20240322	182900	244780375	4995	4995	4995	4995	2483
183	20240322	182800	244780375	4995	4995	4995	4995	0
184	20240322	182700	244780375	4995	4995	4995	4995	0
185	20240322	182600	244780375	4995	4995	4995	4995	0
186	20240322	182500	244780375	4995	4995	4995	4995	0
187	20240322	182400	244780375	4995	4995	4995	4995	0
188	20240322	182300	244780375	4995	4995	4995	4995	0
189	20240322	182200	244780375	4995	4995	4995	4995	0
190	20240322	182100	244780375	4995	4995	4995	4995	0
191	20240322	182000	244780375	4995	4995	4995	4995	0
192	20240322	181900	244780375	4995	4995	4995	4995	0
193	20240322	181800	244780375	4995	4995	4995	4995	0
194	20240322	181700	244780375	4995	4995	4995	4995	0
195	20240322	181600	244780375	4995	4995	4995	4995	0
196	20240322	181500	244780375	4995	4995	4995	4995	0
197	20240322	181400	244780375	4995	4995	4995	4995	0
198	20240322	181300	244780375	4995	4995	4995	4995	0
199	20240322	181200	244780375	4995	4995	4995	4995	0
200	20240322	181100	244780375	4995	4995	4995	4995	0
201	20240322	181000	244780375	4995	4995	4995	4995	0
202	20240322	180900	244780375	4995	4995	4995	4995	0
203	20240322	180800	244780375	4995	4995	4995	4995	0
204	20240322	180700	244780375	4995	4995	4995	4995	0
205	20240322	180600	244780375	4995	4995	4995	4995	0
206	20240322	180500	244780375	4995	4995	4995	4995	0
207	20240322	180400	244780375	4995	4995	4995	4995	0
208	20240322	180300	244780375	4995	4995	4995	4995	0
209	20240322	180200	244780375	4995	4995	4995	4995	0
210	20240322	180100	244780375	4995	4995	4995	4995	0
211	20240322	180000	244780375	4995	4995	4995	4995	0
212	20240322	175900	244780375	4995	4995	4995	4995	2483
213	20240322	175800	244780375	4995	4995	4995	4995	0
214	20240322	175700	244780375	4995	4995	4995	4995	0
215	20240322	175600	244780375	4995	4995	4995	4995	0
216	20240322	175500	244780375	4995	4995	4995	4995	0
217	20240322	175400	244780375	4995	4995	4995	4995	0
218	20240322	175300	244780375	4995	4995	4995	4995	0
219	20240322	175200	244780375	4995	4995	4995	4995	0
220	20240322	175100	244780375	4995	4995	4995	4995	0
221	20240322	175000	244780375	4995	4995	4995	4995	0
222	20240322	174900	244780375	4995	4995	4995	4995	0
223	20240322	174800	244780375	4995	4995	4995	4995	0
224	20240322	174700	244780375	4995	4995	4995	4995	0
225	20240322	174600	244780375	4995	4995	4995	4995	0
226	20240322	174500	244780375	4995	4995	4995	4995	0
227	20240322	174400	244780375	4995	4995	4995	4995	0
228	20240322	174300	244780375	4995	4995	4995	4995	0
229	20240322	174200	244780375	4995	4995	4995	4995	0
230	20240322	174100	244780375	4995	4995	4995	4995	0
231	20240322	174000	244780375	4995	4995	4995	4995	0
232	20240322	173900	244780375	4995	4995	4995	4995	0
233	20240322	173800	244780375	4995	4995	4995	4995	0
234	20240322	173700	244780375	4995	4995	4995	4995	0
235	20240322	173600	244780375	4995	4995	4995	4995	0
236	20240322	173500	244780375	4995	4995	4995	4995	0
237	20240322	173400	244780375	4995	4995	4995	4995	0
238	20240322	173300	244780375	4995	4995	4995	4995	0
239	20240322	173200	244780375	4995	4995	4995	4995	0
240	20240322	173100	244780375	4995	4995	4995	4995	0
241	20240322	173000	244780375	4995	4995	4995	4995	0
242	20240322	172900	244780375	4995	4995	4995	4995	2483
243	20240322	172800	244780375	4995	4995	4995	4995	0
244	20240322	172700	244780375	4995	4995	4995	4995	0
245	20240322	172600	244780375	4995	4995	4995	4995	0
246	20240322	172500	244780375	4995	4995	4995	4995	0
247	20240322	172400	244780375	4995	4995	4995	4995	0
248	20240322	172300	244780375	4995	4995	4995	4995	0
249	20240322	172200	244780375	4995	4995	4995	4995	0
250	20240322	172100	244780375	4995	4995	4995	4995	0
251	20240322	172000	244780375	4995	4995	4995	4995	0
252	20240322	171900	244780375	4995	4995	4995	4995	0
253	20240322	171800	244780375	4995	4995	4995	4995	0
254	20240322	171700	244780375	4995	4995	4995	4995	0
255	20240322	171600	244780375	4995	4995	4995	4995	0
256	20240322	171500	244780375	4995	4995	4995	4995	0
257	20240322	171400	244780375	4995	4995	4995	4995	0
258	20240322	171300	244780375	4995	4995	4995	4995	0
259	20240322	171200	244780375	4995	4995	4995	4995	0
260	20240322	171100	244780375	4995	4995	4995	4995	0
261	20240322	171000	244780375	4995	4995	4995	4995	0
262	20240322	170900	244780375	4995	4995	4995	4995	0
263	20240322	170800	244780375	4995	4995	4995	4995	0
264	20240322	170700	244780375	4995	4995	4995	4995	0
265	20240322	170600	244780375	4995	4995	4995	4995	0
266	20240322	170500	244780375	4995	4995	4995	4995	0
267	20240322	170400	244780375	4995	4995	4995	4995	0
268	20240322	170300	244780375	4995	4995	4995	4995	0
269	20240322	170200	244780375	4995	4995	4995	4995	0
270	20240322	170100	244780375	4995	4995	4995	4995	0
271	20240322	170000	244780375	4995	4995	4995	4995	0
272	20240322	165900	244780375	4995	4995	4995	4995	2483
273	20240322	165800	244780375	4995	4995	4995	4995	0
274	20240322	165700	244780375	4995	4995	4995	4995	0
275	20240322	165600	244780375	4995	4995	4995	4995	0
276	20240322	165500	244780375	4995	4995	4995	4995	0
277	20240322	165400	244780375	4995	4995	4995	4995	0
278	20240322	165300	244780375	4995	4995	4995	4995	0
279	20240322	165200	244780375	4995	4995	4995	4995	0
280	20240322	165100	244780375	4995	4995	4995	4995	0
281	20240322	165000	244780375	4995	4995	4995	4995	0
282	20240322	164900	244780375	4995	4995	4995	4995	0
283	20240322	164800	244780375	4995	4995	4995	4995	0
284	20240322	164700	244780375	4995	4995	4995	4995	0
285	20240322	164600	244780375	4995	4995	4995	4995	0
286	20240322	164500	244780375	4995	4995	4995	4995	0
287	20240322	164400	244780375	4995	4995	4995	4995	0
288	20240322	164300	244780375	4995	4995	4995	4995	0
289	20240322	164200	244780375	4995	4995	4995	4995	0
290	20240322	164100	244780375	4995	4995	4995	4995	0
291	20240322	164000	244780375	4995	4995	4995	4995	0
292	20240322	163900	244780375	4995	4995	4995	4995	0
293	20240322	163800	244780375	4995	4995	4995	4995	0
294	20240322	163700	244780375	4995	4995	4995	4995	0
295	20240322	163600	244780375	4995	4995	4995	4995	0
296	20240322	163500	244780375	4995	4995	4995	4995	0
297	20240322	163400	244780375	4995	4995	4995	4995	0
298	20240322	163300	244780375	4995	4995	4995	4995	0
299	20240322	163200	244780375	4995	4995	4995	4995	0
300	20240322	163100	244780375	4995	4995	4995	4995	0
301	20240322	163000	244780375	4995	4995	4995	4995	0
302	20240322	162900	244780375	4995	4995	4995	4995	2483
303	20240322	162800	244780375	4995	4995	4995	4995	0
304	20240322	162700	244780375	4995	4995	4995	4995	0
305	20240322	162600	244780375	4995	4995	4995	4995	0
306	20240322	162500	244780375	4995	4995	4995	4995	0
307	20240322	162400	244780375	4995	4995	4995	4995	0
308	20240322	162300	244780375	4995	4995	4995	4995	0
309	20240322	162200	244780375	4995	4995	4995	4995	0
310	20240322	162100	244780375	4995	4995	4995	4995	0
311	20240322	162000	244780375	4995	4995	4995	4995	0
312	20240322	161900	244780375	4995	4995	4995	4995	0
313	20240322	161800	244780375	4995	4995	4995	4995	0
314	20240322	161700	244780375	4995	4995	4995	4995	0
315	20240322	161600	244780375	4995	4995	4995	4995	0
316	20240322	161500	244780375	4995	4995	4995	4995	0
317	20240322	161400	244780375	4995	4995	4995	4995	0
318	20240322	161300	244780375	4995	4995	4995	4995	0
319	20240322	161200	244780375	4995	4995	4995	4995	0
320	20240322	161100	244780375	4995	4995	4995	4995	0
321	20240322	161000	244780375	4995	4995	4995	4995	0
322	20240322	160900	244780375	4995	4995	4995	4995	0
323	20240322	160800	244780375	4995	4995	4995	4995	0
324	20240322	160700	244780375	4995	4995	4995	4995	0
325	20240322	160600	244780375	4995	4995	4995	4995	0
326	20240322	160500	244780375	4995	4995	4995	4995	0
327	20240322	160400	244780375	4995	4995	4995	4995	0
328	20240322	160300	244780375	4995	4995	4995	4995	0
329	20240322	160200	244780375	4995	4995	4995	4995	0
330	20240322	160100	244780375	4995	4995	4995	4995	0
331	20240322	160000	244780375	4995	4995	4995	4995	0
332	20240322	155900	244780375	4995	4995	4995	4995	2483
333	20240322	155800	244780375	4995	4995	4995	4995	0
334	20240322	155700	244780375	4995	4995	4995	4995	0
335	20240322	155600	244780375	4995	4995	4995	4995	0
336	20240322	155500	244780375	4995	4995	4995	4995	0
337	20240322	155400	244780375	4995	4995	4995	4995	0
338	20240322	155300	244780375	4995	4995	4995	4995	0
339	20240322	155200	244780375	4995	4995	4995	4995	0
340	20240322	155100	244780375	4995	4995	4995	4995	0
341	20240322	155000	244780375	4995	4995	4995	4995	0
342	20240322	154900	244780375	4995	4995	4995	4995	0
343	20240322	154800	244780375	4995	4995	4995	4995	0
344	20240322	154700	244780375	4995	4995	4995	4995	0
345	20240322	154600	244780375	4995	4995	4995	4995	0
346	20240322	154500	244780375	4995	4995	4995	4995	0
347	20240322	154400	244780375	4995	4995	4995	4995	0
348	20240322	154300	244780375	4995	4995	4995	4995	0
349	20240322	154200	244780375	4995	4995	4995	4995	0
350	20240322	154100	244780375	4995	4995	4995	4995	0
351	20240322	154000	244780375	4995	4995	4995	4995	0
352	20240322	153900	244780375	4995	4995	4995	4995	0
353	20240322	153800	244780375	4995	4995	4995	4995	0
354	20240322	153700	244780375	4995	4995	4995	4995	0
355	20240322	153600	244780375	4995	4995	4995	4995	0
356	20240322	153500	244780375	4995	4995	4995	4995	0
357	20240322	153400	244780375	4995	4995	4995	4995	0
358	20240322	153300	244780375	4995	4995	4995	4995	0
359	20240322	153200	244780375	4995	4995	4995	4995	0
360	20240322	153100	244780375	4995	4995	4995	4995	0
361	20240322	153000	244780375	4995	4995	4995	4995	2483
362	20240322	152900	232377790	4965	4965	4965	4965	0
363	20240322	152800	232377790	4965	4965	4965	4965	0
364	20240322	152700	232377790	4965	4965	4965	4965	0
365	20240322	152600	232377790	4965	4965	4965	4965	0
366	20240322	152500	232377790	4965	4965	4965	4965	0
367	20240322	152400	232377790	4965	4965	4965	4965	0
368	20240322	152300	232377790	4965	4965	4965	4965	0
369	20240322	152200	232377790	4965	4965	4965	4965	0
370	20240322	152100	232377790	4965	4965	4965	4965	0
371	20240322	152000	232377790	4965	4965	4965	4965	0
372	20240322	151900	232377790	4965	4970	4990	4965	2697
373	20240322	151800	218969070	4985	4970	4985	4970	14
374	20240322	151700	218899300	4985	4985	4985	4970	36
375	20240322	151600	218719855	4970	4970	4985	4970	21
376	20240322	151500	218615470	4985	4985	4985	4970	3
377	20240322	151400	218600530	4970	4970	4985	4965	354
378	20240322	151300	216842555	4985	4985	4985	4985	0
379	20240322	151200	216842555	4985	4985	4985	4985	0
380	20240322	151100	216842555	4985	4970	4985	4970	2
381	20240322	151000	216832600	4990	4990	4990	4990	10
382	20240322	150900	216782700	4970	4970	4970	4970	2100
383	20240322	150800	206345700	4995	4995	4995	4995	0
384	20240322	150700	206345700	4995	4970	4995	4970	2
385	20240322	150600	206335735	4995	4995	4995	4995	0
386	20240322	150500	206335735	4995	4990	4995	4970	4022
387	20240322	150400	186294425	4970	4990	4990	4970	4
388	20240322	150300	186274485	4990	4990	4990	4990	2
389	20240322	150200	186264505	4970	4970	4970	4970	210
390	20240322	150100	185220805	4990	4990	4990	4990	1
391	20240322	150000	185215815	4965	4970	4990	4965	432
392	20240322	145900	183069885	4990	4990	4990	4990	0
393	20240322	145800	183069885	4990	4990	4990	4990	0
394	20240322	145700	183069885	4990	4990	4990	4990	0
395	20240322	145600	183069885	4990	4990	4990	4990	0
396	20240322	145500	183069885	4990	4990	4990	4990	0
397	20240322	145400	183069885	4990	4990	4990	4990	0
398	20240322	145300	183069885	4990	4990	4990	4990	0
399	20240322	145200	183069885	4990	4990	4990	4990	0
400	20240322	145100	183069885	4990	4990	4990	4990	0
401	20240322	145000	183069885	4990	4990	4990	4990	0
402	20240322	144900	183069885	4990	4990	4990	4990	0
403	20240322	144800	183069885	4990	4990	4990	4965	7
404	20240322	144700	183034980	4990	4990	4990	4990	0
405	20240322	144600	183034980	4990	4990	4990	4990	0
406	20240322	144500	183034980	4990	4990	4990	4990	0
407	20240322	144400	183034980	4990	4990	4990	4990	0
408	20240322	144300	183034980	4990	4990	4990	4990	1
409	20240322	144200	183029990	4990	4965	4990	4965	3
410	20240322	144100	183015045	4990	4970	4990	4965	8
411	20240322	144000	182975225	4965	4965	4965	4965	1
412	20240322	143900	182970260	4965	4965	4990	4965	472
413	20240322	143800	180626580	4990	4965	4990	4965	3
414	20240322	143700	180611635	4990	4965	4990	4965	6
415	20240322	143600	180581770	4990	4970	4990	4970	549
416	20240322	143500	177853220	4970	4970	4990	4970	3
417	20240322	143400	177838290	4990	4990	4990	4990	1
418	20240322	143300	177833300	4970	4990	4990	4970	8
419	20240322	143200	177793400	4990	4990	4990	4990	0
420	20240322	143100	177793400	4990	4990	4990	4970	3
421	20240322	143000	177778450	4970	4970	4970	4970	1
422	20240322	142900	177773480	4990	4990	4990	4990	1
423	20240322	142800	177768490	4970	4970	4970	4970	0
424	20240322	142700	177768490	4970	4970	4970	4970	1
425	20240322	142600	177763520	4990	4990	4990	4990	1
426	20240322	142500	177758530	4970	4970	4995	4970	8
427	20240322	142400	177718645	4995	4995	4995	4970	3
428	20240322	142300	177703685	4970	4970	4970	4970	10
429	20240322	142200	177653985	4995	4995	4995	4995	1
430	20240322	142100	177648990	4965	4965	4965	4965	1
431	20240322	142000	177644025	4995	4965	4995	4965	2
432	20240322	141900	177634065	4970	4970	4970	4970	0
433	20240322	141800	177634065	4970	4975	4975	4970	3400
434	20240322	141700	160731390	4975	4975	4975	4975	0
435	20240322	141600	160731390	4975	4975	4975	4975	0
436	20240322	141500	160731390	4975	4980	4980	4975	120
437	20240322	141400	160134120	4995	4995	4995	4995	0
438	20240322	141300	160134120	4995	4995	4995	4995	0
439	20240322	141200	160134120	4995	4995	4995	4995	1
440	20240322	141100	160129125	4980	4995	4995	4980	6
441	20240322	141000	160099170	4995	4995	4995	4995	0
442	20240322	140900	160099170	4995	4995	4995	4995	1
443	20240322	140800	160094175	4980	4980	4980	4980	0
444	20240322	140700	160094175	4980	4995	4995	4980	190
445	20240322	140600	159147960	4995	4995	4995	4995	0
446	20240322	140500	159147960	4995	4995	4995	4995	0
447	20240322	140400	159147960	4995	4995	4995	4995	0
448	20240322	140300	159147960	4995	4995	4995	4995	32
449	20240322	140200	158988120	4975	4980	4980	4975	500
450	20240322	140100	156500120	4995	4995	4995	4995	0
451	20240322	140000	156500120	4995	4995	4995	4995	0
452	20240322	135900	156500120	4995	4995	4995	4995	0
453	20240322	135800	156500120	4995	4995	4995	4995	0
454	20240322	135700	156500120	4995	4990	4995	4980	1001
455	20240322	135600	151512545	4995	4995	4995	4995	0
456	20240322	135500	151512545	4995	4995	4995	4995	0
457	20240322	135400	151512545	4995	4990	4995	4990	289
458	20240322	135300	150070335	4990	4990	4990	4990	60
459	20240322	135200	149770935	4995	4995	4995	4995	0
460	20240322	135100	149770935	4995	4995	4995	4995	0
461	20240322	135000	149770935	4995	4995	4995	4995	0
462	20240322	134900	149770935	4995	4995	4995	4995	0
463	20240322	134800	149770935	4995	4995	4995	4995	0
464	20240322	134700	149770935	4995	4995	4995	4995	0
465	20240322	134600	149770935	4995	4995	4995	4995	0
466	20240322	134500	149770935	4995	4995	4995	4995	0
467	20240322	134400	149770935	4995	4995	4995	4995	0
468	20240322	134300	149770935	4995	4995	4995	4995	0
469	20240322	134200	149770935	4995	4995	4995	4995	1
470	20240322	134100	149765940	4995	4995	4995	4995	0
471	20240322	134000	149765940	4995	4995	4995	4995	0
472	20240322	133900	149765940	4995	4995	4995	4995	0
473	20240322	133800	149765940	4995	4995	4995	4995	0
474	20240322	133700	149765940	4995	4995	4995	4995	0
475	20240322	133600	149765940	4995	4995	4995	4995	0
476	20240322	133500	149765940	4995	4995	4995	4995	0
477	20240322	133400	149765940	4995	4995	4995	4995	0
478	20240322	133300	149765940	4995	4995	4995	4995	0
479	20240322	133200	149765940	4995	4995	4995	4995	0
480	20240322	133100	149765940	4995	4995	4995	4995	0
481	20240322	133000	149765940	4995	4995	4995	4995	0
482	20240322	132900	149765940	4995	4995	4995	4995	0
483	20240322	132800	149765940	4995	4995	4995	4995	0
484	20240322	132700	149765940	4995	4995	4995	4995	0
485	20240322	132600	149765940	4995	4995	4995	4995	0
486	20240322	132500	149765940	4995	4995	4995	4995	0
487	20240322	132400	149765940	4995	4995	4995	4995	0
488	20240322	132300	149765940	4995	4995	4995	4995	0
489	20240322	132200	149765940	4995	4995	4995	4995	0
490	20240322	132100	149765940	4995	4995	4995	4995	0
491	20240322	132000	149765940	4995	4995	4995	4995	0
492	20240322	131900	149765940	4995	4995	4995	4995	1
493	20240322	131800	149760945	4990	4990	4990	4990	29
494	20240322	131700	149616235	4995	4995	4995	4995	0
495	20240322	131600	149616235	4995	4995	4995	4995	0
496	20240322	131500	149616235	4995	4995	4995	4995	0
497	20240322	131400	149616235	4995	4995	4995	4995	0
498	20240322	131300	149616235	4995	4995	4995	4995	0
499	20240322	131200	149616235	4995	4995	4995	4995	0
500	20240322	131100	149616235	4995	4995	4995	4995	0
501	20240322	131000	149616235	4995	4995	4995	4995	0
502	20240322	130900	149616235	4995	4995	4995	4995	59
503	20240322	130800	149321530	4995	4995	4995	4995	0
504	20240322	130700	149321530	4995	4995	4995	4995	10
505	20240322	130600	149271580	4995	4995	4995	4995	0
506	20240322	130500	149271580	4995	4995	4995	4995	0
507	20240322	130400	149271580	4995	4995	4995	4995	0
508	20240322	130300	149271580	4995	4995	4995	4995	0
509	20240322	130200	149271580	4995	4995	4995	4995	0
510	20240322	130100	149271580	4995	4990	4995	4990	2
511	20240322	130000	149261595	4995	4995	4995	4995	0
512	20240322	125900	149261595	4995	4995	4995	4995	0
513	20240322	125800	149261595	4995	4995	4995	4995	1
514	20240322	125700	149256600	4995	4995	4995	4995	20
515	20240322	125600	149156700	4995	4995	4995	4995	0
516	20240322	125500	149156700	4995	4995	4995	4995	0
517	20240322	125400	149156700	4995	4995	4995	4995	6
518	20240322	125300	149126730	4995	4995	4995	4995	0
519	20240322	125200	149126730	4995	4995	4995	4995	100
520	20240322	125100	148627230	4995	4995	4995	4995	100
521	20240322	125000	148127730	4995	4995	4995	4995	0
522	20240322	124900	148127730	4995	4995	4995	4995	0
523	20240322	124800	148127730	4995	4995	4995	4995	0
524	20240322	124700	148127730	4995	4995	4995	4995	0
525	20240322	124600	148127730	4995	4995	4995	4995	0
526	20240322	124500	148127730	4995	4995	4995	4995	0
527	20240322	124400	148127730	4995	4995	4995	4995	0
528	20240322	124300	148127730	4995	4995	4995	4995	0
529	20240322	124200	148127730	4995	4995	4995	4995	1
530	20240322	124100	148122735	4975	4995	4995	4975	23
531	20240322	124000	148008030	4995	4995	4995	4995	2
532	20240322	123900	147998040	4995	4995	4995	4995	1
533	20240322	123800	147993045	4975	4975	4975	4975	1
534	20240322	123700	147988070	4995	4995	4995	4995	1
535	20240322	123600	147983075	4975	4995	4995	4975	12
536	20240322	123500	147923155	4995	4995	4995	4995	0
537	20240322	123400	147923155	4995	4995	4995	4995	1
538	20240322	123300	147918160	4975	4975	4975	4975	0
539	20240322	123200	147918160	4975	4975	4975	4975	1
540	20240322	123100	147913185	5000	5000	5000	4975	7
541	20240322	123000	147878210	4975	5000	5000	4975	4
542	20240322	122900	147858235	5010	5010	5010	5010	1
543	20240322	122800	147853225	5010	4980	5010	4975	31
544	20240322	122700	147698915	5020	4985	5020	4985	2154
545	20240322	122600	136950490	4980	4970	4980	4970	8
546	20240322	122500	136910660	4975	4980	4980	4975	318
547	20240322	122400	135327590	4985	4985	4985	4985	0
548	20240322	122300	135327590	4985	4985	4985	4985	184
549	20240322	122200	134410350	4985	4985	4985	4985	0
550	20240322	122100	134410350	4985	4985	4985	4985	24
551	20240322	122000	134290710	4985	4985	4985	4985	0
552	20240322	121900	134290710	4985	4985	4985	4985	0
553	20240322	121800	134290710	4985	4985	4985	4985	1
554	20240322	121700	134285725	4985	4985	4985	4985	300
555	20240322	121600	132790225	4985	4980	4985	4980	213
556	20240322	121500	131728480	4980	4980	4980	4980	9
557	20240322	121400	131683660	4980	4980	4980	4980	145
558	20240322	121300	130961560	4985	4985	4985	4985	359
559	20240322	121200	129171945	4990	4985	4990	4985	101
560	20240322	121100	128668455	4990	4990	4990	4990	0
561	20240322	121000	128668455	4990	4990	4990	4990	0
562	20240322	120900	128668455	4990	4990	4990	4990	0
563	20240322	120800	128668455	4990	4990	4990	4990	0
564	20240322	120700	128668455	4990	4990	4990	4990	2316
565	20240322	120600	117111615	4990	4990	4990	4990	0
566	20240322	120500	117111615	4990	4995	4995	4990	550
567	20240322	120400	114364610	5030	5030	5030	5030	0
568	20240322	120300	114364610	5030	5030	5030	5030	0
569	20240322	120200	114364610	5030	5030	5030	5030	0
570	20240322	120100	114364610	5030	5030	5030	5030	0
571	20240322	120000	114364610	5030	5030	5030	5030	0
572	20240322	115900	114364610	5030	5030	5030	5030	0
573	20240322	115800	114364610	5030	5030	5030	5030	0
574	20240322	115700	114364610	5030	5030	5030	5030	0
575	20240322	115600	114364610	5030	4990	5030	4990	13
576	20240322	115500	114299660	4985	5010	5010	4985	5016
577	20240322	115400	89262770	5020	5020	5020	5020	228
578	20240322	115300	88118210	5020	5020	5020	5020	0
579	20240322	115200	88118210	5020	5020	5020	5020	95
580	20240322	115100	87641310	5040	5040	5040	5040	0
581	20240322	115000	87641310	5040	5040	5040	5040	0
582	20240322	114900	87641310	5040	5040	5040	5040	0
583	20240322	114800	87641310	5040	5040	5040	5040	0
584	20240322	114700	87641310	5040	5040	5040	5040	0
585	20240322	114600	87641310	5040	5040	5040	5040	0
586	20240322	114500	87641310	5040	5040	5040	5040	0
587	20240322	114400	87641310	5040	5040	5040	5040	0
588	20240322	114300	87641310	5040	5040	5040	5040	0
589	20240322	114200	87641310	5040	5040	5040	5040	0
590	20240322	114100	87641310	5040	5040	5040	5040	0
591	20240322	114000	87641310	5040	5040	5040	5040	0
592	20240322	113900	87641310	5040	5040	5040	5040	0
593	20240322	113800	87641310	5040	5040	5040	5040	0
594	20240322	113700	87641310	5040	5040	5040	5040	0
595	20240322	113600	87641310	5040	5040	5040	5040	0
596	20240322	113500	87641310	5040	5040	5040	5040	0
597	20240322	113400	87641310	5040	5040	5040	5040	0
598	20240322	113300	87641310	5040	5040	5040	5040	0
599	20240322	113200	87641310	5040	5040	5040	5040	250
600	20240322	113100	86381310	5040	5040	5040	5040	4
601	20240322	113000	86361150	5020	5020	5020	5020	1
602	20240322	112900	86356130	5040	5040	5040	5040	0
603	20240322	112800	86356130	5040	5040	5040	5040	0
604	20240322	112700	86356130	5040	5040	5040	5040	0
605	20240322	112600	86356130	5040	5040	5040	5040	0
606	20240322	112500	86356130	5040	5040	5040	5040	1
607	20240322	112400	86351090	5020	5020	5020	5020	0
608	20240322	112300	86351090	5020	5020	5020	5020	0
609	20240322	112200	86351090	5020	5020	5020	5020	0
610	20240322	112100	86351090	5020	5020	5020	5020	5
611	20240322	112000	86325990	5050	5050	5050	5050	0
612	20240322	111900	86325990	5050	5050	5050	5050	0
613	20240322	111800	86325990	5050	5050	5050	5050	0
614	20240322	111700	86325990	5050	5050	5050	5050	0
615	20240322	111600	86325990	5050	5040	5050	5040	10
616	20240322	111500	86275580	5040	5020	5040	5020	501
617	20240322	111400	83760540	5050	5050	5050	5050	0
618	20240322	111300	83760540	5050	5050	5050	5050	0
619	20240322	111200	83760540	5050	5050	5050	5050	1
620	20240322	111100	83755490	5020	5020	5020	5020	750
621	20240322	111000	79990490	5050	5010	5050	5010	2
622	20240322	110900	79980430	5050	5010	5050	5010	4990
623	20240322	110800	54966990	5010	5010	5010	5010	0
624	20240322	110700	54966990	5010	5010	5010	5010	0
625	20240322	110600	54966990	5010	5010	5010	5010	0
626	20240322	110500	54966990	5010	5010	5010	5010	1
627	20240322	110400	54961980	5000	5000	5000	5000	0
628	20240322	110300	54961980	5000	5000	5000	5000	0
629	20240322	110200	54961980	5000	5000	5000	5000	0
630	20240322	110100	54961980	5000	5010	5010	5000	695
631	20240322	110000	51480980	5010	5010	5010	5010	0
632	20240322	105900	51480980	5010	5010	5010	5010	0
633	20240322	105800	51480980	5010	5010	5010	5010	0
634	20240322	105700	51480980	5010	5010	5010	5010	0
635	20240322	105600	51480980	5010	5010	5010	5010	1
636	20240322	105500	51475970	4995	5010	5010	4995	28
637	20240322	105400	51335960	5010	5010	5010	5010	0
638	20240322	105300	51335960	5010	5010	5010	5010	100
639	20240322	105200	50834960	5010	5010	5010	5010	0
640	20240322	105100	50834960	5010	5010	5010	5010	0
641	20240322	105000	50834960	5010	5010	5010	5010	1
642	20240322	104900	50829950	5010	5010	5010	5010	0
643	20240322	104800	50829950	5010	5010	5010	5010	0
644	20240322	104700	50829950	5010	5010	5010	5010	2
645	20240322	104600	50819930	5010	5010	5010	5010	0
646	20240322	104500	50819930	5010	5010	5010	5010	0
647	20240322	104400	50819930	5010	5010	5010	5010	0
648	20240322	104300	50819930	5010	5010	5010	5010	0
649	20240322	104200	50819930	5010	5010	5010	5010	0
650	20240322	104100	50819930	5010	5010	5010	5010	0
651	20240322	104000	50819930	5010	5010	5010	5010	0
652	20240322	103900	50819930	5010	5010	5010	5010	0
653	20240322	103800	50819930	5010	5010	5010	5010	0
654	20240322	103700	50819930	5010	5010	5010	5010	1
655	20240322	103600	50814920	4995	4995	4995	4995	18
656	20240322	103500	50725010	5010	5010	5010	5010	648
657	20240322	103400	47478530	5010	5010	5010	5010	0
658	20240322	103300	47478530	5010	5010	5010	5010	0
659	20240322	103200	47478530	5010	5010	5010	5010	0
660	20240322	103100	47478530	5010	5010	5010	5010	0
661	20240322	103000	47478530	5010	5010	5010	5010	0
662	20240322	102900	47478530	5010	5010	5010	5010	0
663	20240322	102800	47478530	5010	5010	5010	5010	1
664	20240322	102700	47473520	4990	5010	5010	4990	184
665	20240322	102600	46555260	5010	5010	5010	5010	0
666	20240322	102500	46555260	5010	5010	5010	5010	0
667	20240322	102400	46555260	5010	5010	5010	5010	1
668	20240322	102300	46550250	5000	5000	5000	5000	100
669	20240322	102200	46050250	4990	4990	4990	4990	201
670	20240322	102100	45047260	5000	5000	5000	5000	0
671	20240322	102000	45047260	5000	4995	5000	4985	1508
672	20240322	101900	37522075	5000	5000	5000	5000	1
673	20240322	101800	37517075	5000	5000	5000	5000	100
674	20240322	101700	37017075	5000	5000	5000	5000	55
675	20240322	101600	36742075	5000	5000	5000	5000	0
676	20240322	101500	36742075	5000	5000	5000	5000	0
677	20240322	101400	36742075	5000	5000	5000	5000	70
678	20240322	101300	36392075	5010	5010	5010	5010	0
679	20240322	101200	36392075	5010	5010	5010	5010	2
680	20240322	101100	36382055	5010	5010	5010	5010	10
681	20240322	101000	36331955	5010	5010	5010	5010	0
682	20240322	100900	36331955	5010	5010	5010	5010	0
683	20240322	100800	36331955	5010	5010	5010	5010	0
684	20240322	100700	36331955	5010	5010	5010	5010	0
685	20240322	100600	36331955	5010	5010	5010	5010	0
686	20240322	100500	36331955	5010	5010	5010	5010	6
687	20240322	100400	36301895	5010	5010	5010	5010	0
688	20240322	100300	36301895	5010	5000	5010	5000	501
689	20240322	100200	33796885	5010	5010	5010	5010	0
690	20240322	100100	33796885	5010	5010	5010	5010	0
691	20240322	100000	33796885	5010	5010	5010	5010	0
692	20240322	095900	33796885	5010	5010	5010	5010	13
693	20240322	095800	33731755	5010	5010	5010	5010	14
694	20240322	095700	33661615	5010	5010	5010	5010	0
695	20240322	095600	33661615	5010	5010	5010	5010	124
696	20240322	095500	33040375	5010	5010	5010	5010	21
697	20240322	095400	32935165	5010	5010	5010	5010	100
698	20240322	095300	32434165	5010	5010	5010	5010	600
699	20240322	095200	29428165	5010	5010	5010	5010	50
700	20240322	095100	29177665	5010	5010	5010	5010	0
701	20240322	095000	29177665	5010	5010	5010	5010	0
702	20240322	094900	29177665	5010	5010	5010	5010	0
703	20240322	094800	29177665	5010	5010	5010	5010	0
704	20240322	094700	29177665	5010	5010	5010	5010	0
705	20240322	094600	29177665	5010	5010	5010	5010	0
706	20240322	094500	29177665	5010	5010	5010	5010	0
707	20240322	094400	29177665	5010	5010	5010	5010	0
708	20240322	094300	29177665	5010	5010	5010	5010	1
709	20240322	094200	29172655	5010	5010	5010	5010	0
710	20240322	094100	29172655	5010	5010	5010	5010	0
711	20240322	094000	29172655	5010	5010	5010	5010	300
712	20240322	093900	27669655	5010	5010	5010	5010	1
713	20240322	093800	27664645	4990	4990	4990	4990	0
714	20240322	093700	27664645	4990	4990	4990	4990	3
715	20240322	093600	27649675	5010	5000	5010	4990	201
716	20240322	093500	26645725	5000	5010	5010	5000	7
717	20240322	093400	26610715	5000	5000	5000	5000	300
718	20240322	093300	25110715	5010	5010	5010	5010	0
719	20240322	093200	25110715	5010	5010	5010	5010	0
720	20240322	093100	25110715	5010	5010	5010	5010	1
721	20240322	093000	25105705	5010	5010	5010	5010	1
722	20240322	092900	25100695	4990	4990	4990	4990	35
723	20240322	092800	24926045	5010	5010	5010	5010	0
724	20240322	092700	24926045	5010	5010	5010	5010	0
725	20240322	092600	24926045	5010	4990	5010	4990	112
726	20240322	092500	24365145	5010	5010	5010	5010	0
727	20240322	092400	24365145	5010	4985	5010	4985	401
728	20240322	092300	22366135	4985	5010	5010	4985	312
729	20240322	092200	20810740	4985	4985	4985	4985	1
730	20240322	092100	20805755	5010	4995	5010	4995	201
731	20240322	092000	19800750	5000	5000	5000	5000	0
732	20240322	091900	19800750	5000	5000	5000	5000	1
733	20240322	091800	19795750	4995	4985	4995	4985	201
734	20240322	091700	18792755	5000	5000	5000	5000	0
735	20240322	091600	18792755	5000	5000	5000	5000	0
736	20240322	091500	18792755	5000	5000	5000	5000	0
737	20240322	091400	18792755	5000	5000	5000	5000	0
738	20240322	091300	18792755	5000	5000	5000	5000	2
739	20240322	091200	18782755	5000	5000	5000	5000	0
740	20240322	091100	18782755	5000	4985	5000	4985	211
741	20240322	091000	17730875	5000	4985	5000	4985	94
742	20240322	090900	17262270	4975	4980	4985	4975	358
743	20240322	090800	15480075	5000	5000	5000	5000	0
744	20240322	090700	15480075	5000	5000	5000	5000	0
745	20240322	090600	15480075	5000	5000	5000	5000	0
746	20240322	090500	15480075	5000	5000	5000	5000	536
747	20240322	090400	12800075	4995	4995	4995	4995	75
748	20240322	090300	12425450	4995	4995	4995	4995	10
749	20240322	090200	12375500	5010	5010	5010	5010	0
750	20240322	090100	12375500	5010	5010	5010	5010	500
751	20240322	090000	9870500	5030	4960	5030	4960	1990