KissMeData/123040/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	201500	865483195	4950	4950	4950	4950	4940
3	20240319	201400	865483195	4950	4950	4950	4950	0
4	20240319	201300	865483195	4950	4950	4950	4950	0
5	20240319	201200	865483195	4950	4950	4950	4950	0
6	20240319	201100	865483195	4950	4950	4950	4950	0
7	20240319	201000	865483195	4950	4950	4950	4950	0
8	20240319	200900	865483195	4950	4950	4950	4950	0
9	20240319	200800	865483195	4950	4950	4950	4950	0
10	20240319	200700	865483195	4950	4950	4950	4950	0
11	20240319	200600	865483195	4950	4950	4950	4950	0
12	20240319	200500	865483195	4950	4950	4950	4950	0
13	20240319	200400	865483195	4950	4950	4950	4950	0
14	20240319	200300	865483195	4950	4950	4950	4950	0
15	20240319	200200	865483195	4950	4950	4950	4950	0
16	20240319	200100	865483195	4950	4950	4950	4950	0
17	20240319	200000	865483195	4950	4950	4950	4950	0
18	20240319	195900	865483195	4950	4950	4950	4950	0
19	20240319	195800	865483195	4950	4950	4950	4950	0
20	20240319	195700	865483195	4950	4950	4950	4950	0
21	20240319	195600	865483195	4950	4950	4950	4950	0
22	20240319	195500	865483195	4950	4950	4950	4950	0
23	20240319	195400	865483195	4950	4950	4950	4950	0
24	20240319	195300	865483195	4950	4950	4950	4950	0
25	20240319	195200	865483195	4950	4950	4950	4950	0
26	20240319	195100	865483195	4950	4950	4950	4950	0
27	20240319	195000	865483195	4950	4950	4950	4950	0
28	20240319	194900	865483195	4950	4950	4950	4950	0
29	20240319	194800	865483195	4950	4950	4950	4950	0
30	20240319	194700	865483195	4950	4950	4950	4950	0
31	20240319	194600	865483195	4950	4950	4950	4950	0
32	20240319	194500	865483195	4950	4950	4950	4950	4940
33	20240319	194400	865483195	4950	4950	4950	4950	0
34	20240319	194300	865483195	4950	4950	4950	4950	0
35	20240319	194200	865483195	4950	4950	4950	4950	0
36	20240319	194100	865483195	4950	4950	4950	4950	0
37	20240319	194000	865483195	4950	4950	4950	4950	0
38	20240319	193900	865483195	4950	4950	4950	4950	0
39	20240319	193800	865483195	4950	4950	4950	4950	0
40	20240319	193700	865483195	4950	4950	4950	4950	0
41	20240319	193600	865483195	4950	4950	4950	4950	0
42	20240319	193500	865483195	4950	4950	4950	4950	0
43	20240319	193400	865483195	4950	4950	4950	4950	0
44	20240319	193300	865483195	4950	4950	4950	4950	0
45	20240319	193200	865483195	4950	4950	4950	4950	0
46	20240319	193100	865483195	4950	4950	4950	4950	0
47	20240319	193000	865483195	4950	4950	4950	4950	0
48	20240319	192900	865483195	4950	4950	4950	4950	0
49	20240319	192800	865483195	4950	4950	4950	4950	0
50	20240319	192700	865483195	4950	4950	4950	4950	0
51	20240319	192600	865483195	4950	4950	4950	4950	0
52	20240319	192500	865483195	4950	4950	4950	4950	0
53	20240319	192400	865483195	4950	4950	4950	4950	0
54	20240319	192300	865483195	4950	4950	4950	4950	0
55	20240319	192200	865483195	4950	4950	4950	4950	0
56	20240319	192100	865483195	4950	4950	4950	4950	0
57	20240319	192000	865483195	4950	4950	4950	4950	0
58	20240319	191900	865483195	4950	4950	4950	4950	0
59	20240319	191800	865483195	4950	4950	4950	4950	0
60	20240319	191700	865483195	4950	4950	4950	4950	0
61	20240319	191600	865483195	4950	4950	4950	4950	0
62	20240319	191500	865483195	4950	4950	4950	4950	4940
63	20240319	191400	865483195	4950	4950	4950	4950	0
64	20240319	191300	865483195	4950	4950	4950	4950	0
65	20240319	191200	865483195	4950	4950	4950	4950	0
66	20240319	191100	865483195	4950	4950	4950	4950	0
67	20240319	191000	865483195	4950	4950	4950	4950	0
68	20240319	190900	865483195	4950	4950	4950	4950	0
69	20240319	190800	865483195	4950	4950	4950	4950	0
70	20240319	190700	865483195	4950	4950	4950	4950	0
71	20240319	190600	865483195	4950	4950	4950	4950	0
72	20240319	190500	865483195	4950	4950	4950	4950	0
73	20240319	190400	865483195	4950	4950	4950	4950	0
74	20240319	190300	865483195	4950	4950	4950	4950	0
75	20240319	190200	865483195	4950	4950	4950	4950	0
76	20240319	190100	865483195	4950	4950	4950	4950	0
77	20240319	190000	865483195	4950	4950	4950	4950	0
78	20240319	185900	865483195	4950	4950	4950	4950	0
79	20240319	185800	865483195	4950	4950	4950	4950	0
80	20240319	185700	865483195	4950	4950	4950	4950	0
81	20240319	185600	865483195	4950	4950	4950	4950	0
82	20240319	185500	865483195	4950	4950	4950	4950	0
83	20240319	185400	865483195	4950	4950	4950	4950	0
84	20240319	185300	865483195	4950	4950	4950	4950	0
85	20240319	185200	865483195	4950	4950	4950	4950	0
86	20240319	185100	865483195	4950	4950	4950	4950	0
87	20240319	185000	865483195	4950	4950	4950	4950	0
88	20240319	184900	865483195	4950	4950	4950	4950	0
89	20240319	184800	865483195	4950	4950	4950	4950	0
90	20240319	184700	865483195	4950	4950	4950	4950	0
91	20240319	184600	865483195	4950	4950	4950	4950	0
92	20240319	184500	865483195	4950	4950	4950	4950	4940
93	20240319	184400	865483195	4950	4950	4950	4950	0
94	20240319	184300	865483195	4950	4950	4950	4950	0
95	20240319	184200	865483195	4950	4950	4950	4950	0
96	20240319	184100	865483195	4950	4950	4950	4950	0
97	20240319	184000	865483195	4950	4950	4950	4950	0
98	20240319	183900	865483195	4950	4950	4950	4950	0
99	20240319	183800	865483195	4950	4950	4950	4950	0
100	20240319	183700	865483195	4950	4950	4950	4950	0
101	20240319	183600	865483195	4950	4950	4950	4950	0
102	20240319	183500	865483195	4950	4950	4950	4950	0
103	20240319	183400	865483195	4950	4950	4950	4950	0
104	20240319	183300	865483195	4950	4950	4950	4950	0
105	20240319	183200	865483195	4950	4950	4950	4950	0
106	20240319	183100	865483195	4950	4950	4950	4950	0
107	20240319	183000	865483195	4950	4950	4950	4950	0
108	20240319	182900	865483195	4950	4950	4950	4950	0
109	20240319	182800	865483195	4950	4950	4950	4950	0
110	20240319	182700	865483195	4950	4950	4950	4950	0
111	20240319	182600	865483195	4950	4950	4950	4950	0
112	20240319	182500	865483195	4950	4950	4950	4950	0
113	20240319	182400	865483195	4950	4950	4950	4950	0
114	20240319	182300	865483195	4950	4950	4950	4950	0
115	20240319	182200	865483195	4950	4950	4950	4950	0
116	20240319	182100	865483195	4950	4950	4950	4950	0
117	20240319	182000	865483195	4950	4950	4950	4950	0
118	20240319	181900	865483195	4950	4950	4950	4950	0
119	20240319	181800	865483195	4950	4950	4950	4950	0
120	20240319	181700	865483195	4950	4950	4950	4950	0
121	20240319	181600	865483195	4950	4950	4950	4950	0
122	20240319	181500	865483195	4950	4950	4950	4950	4940
123	20240319	181400	865483195	4950	4950	4950	4950	0
124	20240319	181300	865483195	4950	4950	4950	4950	0
125	20240319	181200	865483195	4950	4950	4950	4950	0
126	20240319	181100	865483195	4950	4950	4950	4950	0
127	20240319	181000	865483195	4950	4950	4950	4950	0
128	20240319	180900	865483195	4950	4950	4950	4950	0
129	20240319	180800	865483195	4950	4950	4950	4950	0
130	20240319	180700	865483195	4950	4950	4950	4950	0
131	20240319	180600	865483195	4950	4950	4950	4950	0
132	20240319	180500	865483195	4950	4950	4950	4950	0
133	20240319	180400	865483195	4950	4950	4950	4950	0
134	20240319	180300	865483195	4950	4950	4950	4950	0
135	20240319	180200	865483195	4950	4950	4950	4950	0
136	20240319	180100	865483195	4950	4950	4950	4950	0
137	20240319	180000	865483195	4950	4950	4950	4950	0
138	20240319	175900	865483195	4950	4950	4950	4950	0
139	20240319	175800	865483195	4950	4950	4950	4950	0
140	20240319	175700	865483195	4950	4950	4950	4950	0
141	20240319	175600	865483195	4950	4950	4950	4950	0
142	20240319	175500	865483195	4950	4950	4950	4950	0
143	20240319	175400	865483195	4950	4950	4950	4950	0
144	20240319	175300	865483195	4950	4950	4950	4950	0
145	20240319	175200	865483195	4950	4950	4950	4950	0
146	20240319	175100	865483195	4950	4950	4950	4950	0
147	20240319	175000	865483195	4950	4950	4950	4950	0
148	20240319	174900	865483195	4950	4950	4950	4950	0
149	20240319	174800	865483195	4950	4950	4950	4950	0
150	20240319	174700	865483195	4950	4950	4950	4950	0
151	20240319	174600	865483195	4950	4950	4950	4950	0
152	20240319	174500	865483195	4950	4950	4950	4950	4940
153	20240319	174400	865483195	4950	4950	4950	4950	0
154	20240319	174300	865483195	4950	4950	4950	4950	0
155	20240319	174200	865483195	4950	4950	4950	4950	0
156	20240319	174100	865483195	4950	4950	4950	4950	0
157	20240319	174000	865483195	4950	4950	4950	4950	0
158	20240319	173900	865483195	4950	4950	4950	4950	0
159	20240319	173800	865483195	4950	4950	4950	4950	0
160	20240319	173700	865483195	4950	4950	4950	4950	0
161	20240319	173600	865483195	4950	4950	4950	4950	0
162	20240319	173500	865483195	4950	4950	4950	4950	0
163	20240319	173400	865483195	4950	4950	4950	4950	0
164	20240319	173300	865483195	4950	4950	4950	4950	0
165	20240319	173200	865483195	4950	4950	4950	4950	0
166	20240319	173100	865483195	4950	4950	4950	4950	0
167	20240319	173000	865483195	4950	4950	4950	4950	0
168	20240319	172900	865483195	4950	4950	4950	4950	0
169	20240319	172800	865483195	4950	4950	4950	4950	0
170	20240319	172700	865483195	4950	4950	4950	4950	0
171	20240319	172600	865483195	4950	4950	4950	4950	0
172	20240319	172500	865483195	4950	4950	4950	4950	0
173	20240319	172400	865483195	4950	4950	4950	4950	0
174	20240319	172300	865483195	4950	4950	4950	4950	0
175	20240319	172200	865483195	4950	4950	4950	4950	0
176	20240319	172100	865483195	4950	4950	4950	4950	0
177	20240319	172000	865483195	4950	4950	4950	4950	0
178	20240319	171900	865483195	4950	4950	4950	4950	0
179	20240319	171800	865483195	4950	4950	4950	4950	0
180	20240319	171700	865483195	4950	4950	4950	4950	0
181	20240319	171600	865483195	4950	4950	4950	4950	0
182	20240319	171500	865483195	4950	4950	4950	4950	4940
183	20240319	171400	865483195	4950	4950	4950	4950	0
184	20240319	171300	865483195	4950	4950	4950	4950	0
185	20240319	171200	865483195	4950	4950	4950	4950	0
186	20240319	171100	865483195	4950	4950	4950	4950	0
187	20240319	171000	865483195	4950	4950	4950	4950	0
188	20240319	170900	865483195	4950	4950	4950	4950	0
189	20240319	170800	865483195	4950	4950	4950	4950	0
190	20240319	170700	865483195	4950	4950	4950	4950	0
191	20240319	170600	865483195	4950	4950	4950	4950	0
192	20240319	170500	865483195	4950	4950	4950	4950	0
193	20240319	170400	865483195	4950	4950	4950	4950	0
194	20240319	170300	865483195	4950	4950	4950	4950	0
195	20240319	170200	865483195	4950	4950	4950	4950	0
196	20240319	170100	865483195	4950	4950	4950	4950	0
197	20240319	170000	865483195	4950	4950	4950	4950	0
198	20240319	165900	865483195	4950	4950	4950	4950	0
199	20240319	165800	865483195	4950	4950	4950	4950	0
200	20240319	165700	865483195	4950	4950	4950	4950	0
201	20240319	165600	865483195	4950	4950	4950	4950	0
202	20240319	165500	865483195	4950	4950	4950	4950	0
203	20240319	165400	865483195	4950	4950	4950	4950	0
204	20240319	165300	865483195	4950	4950	4950	4950	0
205	20240319	165200	865483195	4950	4950	4950	4950	0
206	20240319	165100	865483195	4950	4950	4950	4950	0
207	20240319	165000	865483195	4950	4950	4950	4950	0
208	20240319	164900	865483195	4950	4950	4950	4950	0
209	20240319	164800	865483195	4950	4950	4950	4950	0
210	20240319	164700	865483195	4950	4950	4950	4950	0
211	20240319	164600	865483195	4950	4950	4950	4950	0
212	20240319	164500	865483195	4950	4950	4950	4950	4940
213	20240319	164400	865483195	4950	4950	4950	4950	0
214	20240319	164300	865483195	4950	4950	4950	4950	0
215	20240319	164200	865483195	4950	4950	4950	4950	0
216	20240319	164100	865483195	4950	4950	4950	4950	0
217	20240319	164000	865483195	4950	4950	4950	4950	0
218	20240319	163900	865483195	4950	4950	4950	4950	0
219	20240319	163800	865483195	4950	4950	4950	4950	0
220	20240319	163700	865483195	4950	4950	4950	4950	0
221	20240319	163600	865483195	4950	4950	4950	4950	0
222	20240319	163500	865483195	4950	4950	4950	4950	0
223	20240319	163400	865483195	4950	4950	4950	4950	0
224	20240319	163300	865483195	4950	4950	4950	4950	0
225	20240319	163200	865483195	4950	4950	4950	4950	0
226	20240319	163100	865483195	4950	4950	4950	4950	0
227	20240319	163000	865483195	4950	4950	4950	4950	0
228	20240319	162900	865483195	4950	4950	4950	4950	0
229	20240319	162800	865483195	4950	4950	4950	4950	0
230	20240319	162700	865483195	4950	4950	4950	4950	0
231	20240319	162600	865483195	4950	4950	4950	4950	0
232	20240319	162500	865483195	4950	4950	4950	4950	0
233	20240319	162400	865483195	4950	4950	4950	4950	0
234	20240319	162300	865483195	4950	4950	4950	4950	0
235	20240319	162200	865483195	4950	4950	4950	4950	0
236	20240319	162100	865483195	4950	4950	4950	4950	0
237	20240319	162000	865483195	4950	4950	4950	4950	0
238	20240319	161900	865483195	4950	4950	4950	4950	0
239	20240319	161800	865483195	4950	4950	4950	4950	0
240	20240319	161700	865483195	4950	4950	4950	4950	0
241	20240319	161600	865483195	4950	4950	4950	4950	0
242	20240319	161500	865483195	4950	4950	4950	4950	4940
243	20240319	161400	865483195	4950	4950	4950	4950	0
244	20240319	161300	865483195	4950	4950	4950	4950	0
245	20240319	161200	865483195	4950	4950	4950	4950	0
246	20240319	161100	865483195	4950	4950	4950	4950	0
247	20240319	161000	865483195	4950	4950	4950	4950	0
248	20240319	160900	865483195	4950	4950	4950	4950	0
249	20240319	160800	865483195	4950	4950	4950	4950	0
250	20240319	160700	865483195	4950	4950	4950	4950	0
251	20240319	160600	865483195	4950	4950	4950	4950	0
252	20240319	160500	865483195	4950	4950	4950	4950	0
253	20240319	160400	865483195	4950	4950	4950	4950	0
254	20240319	160300	865483195	4950	4950	4950	4950	0
255	20240319	160200	865483195	4950	4950	4950	4950	0
256	20240319	160100	865483195	4950	4950	4950	4950	0
257	20240319	160000	865483195	4950	4950	4950	4950	0
258	20240319	155900	865483195	4950	4950	4950	4950	0
259	20240319	155800	865483195	4950	4950	4950	4950	0
260	20240319	155700	865483195	4950	4950	4950	4950	0
261	20240319	155600	865483195	4950	4950	4950	4950	0
262	20240319	155500	865483195	4950	4950	4950	4950	0
263	20240319	155400	865483195	4950	4950	4950	4950	0
264	20240319	155300	865483195	4950	4950	4950	4950	0
265	20240319	155200	865483195	4950	4950	4950	4950	0
266	20240319	155100	865483195	4950	4950	4950	4950	0
267	20240319	155000	865483195	4950	4950	4950	4950	0
268	20240319	154900	865483195	4950	4950	4950	4950	0
269	20240319	154800	865483195	4950	4950	4950	4950	0
270	20240319	154700	865483195	4950	4950	4950	4950	0
271	20240319	154600	865483195	4950	4950	4950	4950	0
272	20240319	154500	865483195	4950	4950	4950	4950	4940
273	20240319	154400	865483195	4950	4950	4950	4950	0
274	20240319	154300	865483195	4950	4950	4950	4950	0
275	20240319	154200	865483195	4950	4950	4950	4950	0
276	20240319	154100	865483195	4950	4950	4950	4950	0
277	20240319	154000	865483195	4950	4950	4950	4950	0
278	20240319	153900	865483195	4950	4950	4950	4950	0
279	20240319	153800	865483195	4950	4950	4950	4950	0
280	20240319	153700	865483195	4950	4950	4950	4950	0
281	20240319	153600	865483195	4950	4950	4950	4950	0
282	20240319	153500	865483195	4950	4950	4950	4950	0
283	20240319	153400	865483195	4950	4950	4950	4950	0
284	20240319	153300	865483195	4950	4950	4950	4950	0
285	20240319	153200	865483195	4950	4950	4950	4950	0
286	20240319	153100	865483195	4950	4950	4950	4950	0
287	20240319	153000	865483195	4950	4950	4950	4950	4940
288	20240319	152900	841030195	4960	4960	4960	4960	0
289	20240319	152800	841030195	4960	4960	4960	4960	0
290	20240319	152700	841030195	4960	4960	4960	4960	0
291	20240319	152600	841030195	4960	4960	4960	4960	0
292	20240319	152500	841030195	4960	4960	4960	4960	0
293	20240319	152400	841030195	4960	4960	4960	4960	0
294	20240319	152300	841030195	4960	4960	4960	4960	0
295	20240319	152200	841030195	4960	4960	4960	4960	0
296	20240319	152100	841030195	4960	4960	4960	4960	0
297	20240319	152000	841030195	4960	4960	4960	4960	0
298	20240319	151900	841030195	4960	4955	4960	4955	949
299	20240319	151800	836326390	4960	4965	4965	4955	948
300	20240319	151700	831624590	4965	4965	4965	4965	1
301	20240319	151600	831619625	4960	4960	4960	4960	61
302	20240319	151500	831317065	4960	4960	4960	4960	1064
303	20240319	151400	826039625	4965	4965	4965	4965	36
304	20240319	151300	825860885	4965	4960	4965	4960	1898
305	20240319	151200	816444300	4955	4955	4960	4955	171
306	20240319	151100	815596990	4960	4960	4960	4960	1
307	20240319	151000	815592030	4960	4955	4960	4955	184
308	20240319	150900	814680260	4960	4960	4960	4960	1462
309	20240319	150800	807428740	4965	4960	4965	4960	135
310	20240319	150700	806758920	4965	4965	4965	4965	34
311	20240319	150600	806590110	4965	4960	4965	4960	206
312	20240319	150500	805568320	4965	4965	4965	4965	2
313	20240319	150400	805558390	4965	4965	4965	4965	0
314	20240319	150300	805558390	4965	4965	4965	4965	5
315	20240319	150200	805533565	4965	4965	4965	4965	12
316	20240319	150100	805473985	4965	4965	4965	4965	2
317	20240319	150000	805464055	4960	4960	4960	4960	0
318	20240319	145900	805464055	4960	4960	4960	4960	23
319	20240319	145800	805349975	4965	4965	4965	4960	2957
320	20240319	145700	790682735	4965	4965	4965	4965	0
321	20240319	145600	790682735	4965	4965	4965	4965	10
322	20240319	145500	790633085	4965	4965	4965	4965	0
323	20240319	145400	790633085	4965	4965	4965	4965	30
324	20240319	145300	790484135	4970	4970	4970	4970	0
325	20240319	145200	790484135	4970	4970	4970	4970	2
326	20240319	145100	790474195	4960	4965	4965	4960	500
327	20240319	145000	787992860	4970	4965	4970	4965	201
328	20240319	144900	786994890	4970	4970	4970	4970	0
329	20240319	144800	786994890	4970	4970	4970	4970	0
330	20240319	144700	786994890	4970	4970	4970	4970	58
331	20240319	144600	786706630	4970	4970	4970	4970	17
332	20240319	144500	786622140	4970	4970	4970	4970	4
333	20240319	144400	786602260	4970	4975	4975	4970	1645
334	20240319	144300	778426590	4975	4970	4975	4970	302
335	20240319	144200	776925640	4975	4975	4975	4975	159
336	20240319	144100	776134615	4975	4975	4975	4975	299
337	20240319	144000	774647090	4975	4975	4975	4975	8
338	20240319	143900	774607290	4975	4975	4975	4975	0
339	20240319	143800	774607290	4975	4975	4975	4970	587
340	20240319	143700	771689340	4975	4965	4975	4965	4257
341	20240319	143600	750538035	4960	4965	4965	4960	114
342	20240319	143500	749972335	4965	4965	4965	4965	20
343	20240319	143400	749873035	4965	4960	4965	4960	336
344	20240319	143300	748206460	4965	4965	4965	4965	15
345	20240319	143200	748131985	4965	4965	4965	4965	4
346	20240319	143100	748112125	4965	4965	4965	4965	0
347	20240319	143000	748112125	4965	4965	4965	4965	0
348	20240319	142900	748112125	4965	4960	4965	4960	1004
349	20240319	142800	743132265	4960	4970	4970	4960	1060
350	20240319	142700	737874485	4970	4970	4970	4970	33
351	20240319	142600	737710475	4970	4960	4970	4960	5
352	20240319	142500	737685635	4960	4960	4960	4960	20
353	20240319	142400	737586435	4970	4970	4970	4970	2
354	20240319	142300	737576495	4960	4965	4965	4960	596
355	20240319	142200	734620325	4965	4970	4970	4965	12
356	20240319	142100	734560695	4970	4970	4970	4970	0
357	20240319	142000	734560695	4970	4960	4970	4960	9
358	20240319	141900	734516015	4970	4960	4970	4960	299
359	20240319	141800	733032935	4960	4960	4960	4955	395
360	20240319	141700	731074185	4960	4960	4960	4960	334
361	20240319	141600	729417545	4960	4960	4960	4960	0
362	20240319	141500	729417545	4960	4960	4960	4960	4
363	20240319	141400	729397705	4960	4960	4960	4960	5
364	20240319	141300	729372905	4960	4960	4960	4960	57
365	20240319	141200	729090185	4970	4970	4970	4970	30
366	20240319	141100	728941085	4970	4970	4970	4970	0
367	20240319	141000	728941085	4970	4960	4970	4960	727
368	20240319	140900	725335130	4960	4960	4960	4960	922
369	20240319	140800	720762010	4965	4965	4965	4965	5
370	20240319	140700	720737185	4965	4965	4965	4965	278
371	20240319	140600	719356915	4970	4970	4970	4970	30
372	20240319	140500	719207815	4970	4970	4970	4970	0
373	20240319	140400	719207815	4970	4970	4970	4970	0
374	20240319	140300	719207815	4970	4970	4970	4970	0
375	20240319	140200	719207815	4970	4970	4970	4970	5
376	20240319	140100	719182965	4970	4970	4970	4970	1
377	20240319	140000	719177995	4965	4970	4970	4965	319
378	20240319	135900	717594150	4970	4970	4970	4970	4
379	20240319	135800	717574270	4970	4970	4970	4970	12
380	20240319	135700	717514630	4975	4975	4975	4975	4
381	20240319	135600	717494730	4975	4975	4975	4975	1
382	20240319	135500	717489755	4960	4960	4960	4960	0
383	20240319	135400	717489755	4960	4975	4975	4960	638
384	20240319	135300	714324520	4975	4975	4975	4975	1
385	20240319	135200	714319545	4965	4975	4975	4965	102
386	20240319	135100	713813095	4970	4970	4970	4970	105
387	20240319	135000	713291245	4970	4970	4970	4970	4
388	20240319	134900	713271365	4975	4975	4975	4975	0
389	20240319	134800	713271365	4975	4975	4975	4975	0
390	20240319	134700	713271365	4975	4975	4975	4975	0
391	20240319	134600	713271365	4975	4970	4975	4970	51
392	20240319	134500	713017645	4975	4965	4975	4965	6
393	20240319	134400	712987840	4965	4965	4965	4965	50
394	20240319	134300	712739590	4965	4965	4965	4965	0
395	20240319	134200	712739590	4965	4975	4975	4965	744
396	20240319	134100	709042575	4970	4965	4970	4965	319
397	20240319	134000	707457395	4970	4970	4970	4970	105
398	20240319	133900	706935545	4970	4970	4970	4970	10
399	20240319	133800	706885845	4970	4970	4970	4970	12
400	20240319	133700	706826205	4960	4965	4965	4960	101
401	20240319	133600	706325225	4970	4970	4970	4970	5
402	20240319	133500	706300375	4975	4970	4975	4970	4
403	20240319	133400	706280480	4975	4975	4975	4970	12
404	20240319	133300	706220785	4975	4960	4975	4960	17
405	20240319	133200	706136305	4960	4970	4970	4960	694
406	20240319	133100	702691045	4960	4960	4960	4960	50
407	20240319	133000	702443045	4970	4960	4970	4960	103
408	20240319	132900	701932135	4970	4960	4970	4960	48
409	20240319	132800	701694025	4960	4960	4960	4960	34
410	20240319	132700	701525385	4970	4970	4970	4970	1
411	20240319	132600	701520415	4960	4970	4970	4960	66
412	20240319	132500	701192995	4970	4965	4970	4960	103
413	20240319	132400	700681780	4970	4970	4970	4970	10
414	20240319	132300	700632080	4970	4970	4970	4970	6
415	20240319	132200	700602260	4970	4970	4970	4970	10
416	20240319	132100	700552560	4970	4970	4970	4970	0
417	20240319	132000	700552560	4970	4970	4970	4970	1
418	20240319	131900	700547590	4970	4970	4970	4970	0
419	20240319	131800	700547590	4970	4970	4970	4970	50
420	20240319	131700	700299090	4970	4970	4970	4970	5
421	20240319	131600	700274240	4975	4975	4975	4975	0
422	20240319	131500	700274240	4975	4970	4975	4970	2
423	20240319	131400	700264295	4975	4975	4975	4970	1005
424	20240319	131300	695265425	4975	4970	4975	4970	10
425	20240319	131200	695215690	4970	4970	4975	4970	47
426	20240319	131100	694981910	4975	4970	4975	4970	4
427	20240319	131000	694962015	4970	4960	4970	4960	126
428	20240319	130900	694335935	4960	4960	4960	4960	29
429	20240319	130800	694192095	4960	4960	4960	4960	98
430	20240319	130700	693706015	4960	4955	4960	4955	7
431	20240319	130600	693671325	4960	4960	4960	4960	21
432	20240319	130500	693567165	4960	4970	4970	4960	3
433	20240319	130400	693552275	4960	4960	4970	4955	224
434	20240319	130300	692441120	4970	4970	4970	4970	0
435	20240319	130200	692441120	4970	4960	4970	4960	420
436	20240319	130100	690357700	4960	4965	4970	4960	88
437	20240319	130000	689920925	4970	4970	4970	4965	422
438	20240319	125900	687823595	4970	4970	4970	4970	10
439	20240319	125800	687773895	4970	4970	4970	4970	1
440	20240319	125700	687768925	4965	4965	4965	4965	2
441	20240319	125600	687758995	4970	4965	4970	4965	3
442	20240319	125500	687744090	4965	4965	4970	4965	45
443	20240319	125400	687520465	4970	4970	4970	4970	0
444	20240319	125300	687520465	4970	4965	4970	4965	81
445	20240319	125200	687118165	4970	4960	4970	4960	704
446	20240319	125100	683626295	4960	4960	4960	4960	2
447	20240319	125000	683616375	4960	4965	4965	4960	45
448	20240319	124900	683393125	4965	4965	4970	4950	288
449	20240319	124800	681965395	4950	4940	4970	4940	120
450	20240319	124700	681370690	4940	4935	4940	4935	177
451	20240319	124600	680496605	4940	4950	4950	4935	1164
452	20240319	124500	674746610	4950	4960	4960	4945	5
453	20240319	124400	674721845	4945	4940	4945	4930	1655
454	20240319	124300	666551220	4940	4945	4945	4935	138
455	20240319	124200	665869500	4945	4950	4950	4940	13962
456	20240319	124100	596777185	4955	4955	4970	4955	518
457	20240319	124000	594210475	4955	4950	4955	4950	2469
458	20240319	123900	581987810	4950	4965	4965	4950	5861
459	20240319	123800	552932850	4965	4965	4965	4965	220
460	20240319	123700	551840550	4975	4965	4975	4965	8
461	20240319	123600	551800820	4965	4965	4965	4965	1
462	20240319	123500	551795855	4975	4970	4980	4965	2114
463	20240319	123400	541299705	4980	4980	4980	4980	13
464	20240319	123300	541234965	4980	4980	4980	4980	10
465	20240319	123200	541185165	4980	4970	4980	4970	39
466	20240319	123100	540990995	4980	4970	4980	4965	11
467	20240319	123000	540936340	4980	4980	4980	4980	0
468	20240319	122900	540936340	4980	4980	4980	4980	2
469	20240319	122800	540926380	4980	4980	4980	4980	220
470	20240319	122700	539830780	4980	4980	4980	4980	54
471	20240319	122600	539561860	4980	4980	4980	4980	20
472	20240319	122500	539462260	4980	4980	4980	4980	0
473	20240319	122400	539462260	4980	4980	4980	4980	3
474	20240319	122300	539447320	4980	4980	4980	4980	50
475	20240319	122200	539198320	4980	4965	4980	4965	9
476	20240319	122100	539153620	4970	4970	4970	4970	52
477	20240319	122000	538895180	4970	4970	4970	4965	1206
478	20240319	121900	532906360	4970	4970	4970	4960	4090
479	20240319	121800	512604585	4970	4970	4970	4970	360
480	20240319	121700	510815385	4970	4970	4970	4970	12
481	20240319	121600	510755745	4970	4970	4980	4965	4721
482	20240319	121500	487315880	4970	4980	4980	4970	65
483	20240319	121400	486992790	4980	4970	4980	4970	401
484	20240319	121300	484999810	4980	4980	4980	4980	0
485	20240319	121200	484999810	4980	4970	4980	4970	403
486	20240319	121100	482996890	4970	4980	4980	4970	144
487	20240319	121000	482280180	4985	4985	4985	4985	2
488	20240319	120900	482270210	4980	4980	4980	4975	216
489	20240319	120800	481195350	4980	4980	4980	4980	17
490	20240319	120700	481110690	4980	4980	4980	4980	0
491	20240319	120600	481110690	4980	4980	4980	4980	0
492	20240319	120500	481110690	4980	4980	4980	4980	1
493	20240319	120400	481105710	4980	4980	4980	4980	1
494	20240319	120300	481100730	4980	4980	4980	4980	5
495	20240319	120200	481075830	4980	4980	4980	4980	0
496	20240319	120100	481075830	4980	4980	4980	4980	0
497	20240319	120000	481075830	4980	4980	4980	4980	0
498	20240319	115900	481075830	4980	4980	4980	4980	301
499	20240319	115800	479576850	4980	4970	4980	4970	312
500	20240319	115700	478025090	4980	4980	4980	4980	1
501	20240319	115600	478020110	4980	4980	4980	4980	128
502	20240319	115500	477382670	4980	4980	4980	4980	0
503	20240319	115400	477382670	4980	4980	4980	4980	0
504	20240319	115300	477382670	4980	4980	4980	4980	20
505	20240319	115200	477283070	4980	4980	4980	4970	2341
506	20240319	115100	465645690	4975	4980	4980	4975	11
507	20240319	115000	465590960	4980	4980	4980	4980	1
508	20240319	114900	465585980	4980	4975	4980	4975	200
509	20240319	114800	464590975	4980	4980	4980	4980	0
510	20240319	114700	464590975	4980	4980	4980	4980	3
511	20240319	114600	464576035	4980	4980	4980	4980	10
512	20240319	114500	464526235	4980	4980	4980	4980	0
513	20240319	114400	464526235	4980	4980	4980	4980	0
514	20240319	114300	464526235	4980	4980	4980	4980	2
515	20240319	114200	464516275	4980	4980	4980	4980	0
516	20240319	114100	464516275	4980	4975	4980	4975	801
517	20240319	114000	460530790	4975	4980	4980	4975	57
518	20240319	113900	460247190	4980	4980	4980	4980	0
519	20240319	113800	460247190	4980	4980	4980	4980	0
520	20240319	113700	460247190	4980	4980	4980	4980	0
521	20240319	113600	460247190	4980	4980	4980	4980	8
522	20240319	113500	460207350	4980	4980	4980	4980	1
523	20240319	113400	460202370	4975	4980	4980	4975	445
524	20240319	113300	457986725	4980	4980	4980	4980	0
525	20240319	113200	457986725	4980	4980	4980	4980	0
526	20240319	113100	457986725	4980	4980	4980	4980	0
527	20240319	113000	457986725	4980	4980	4980	4980	0
528	20240319	112900	457986725	4980	4980	4980	4980	1
529	20240319	112800	457981745	4975	4975	4975	4975	400
530	20240319	112700	455991745	4980	4980	4980	4980	2
531	20240319	112600	455981785	4980	4980	4980	4980	102
532	20240319	112500	455473825	4980	4980	4980	4980	2
533	20240319	112400	455463865	4980	4980	4980	4980	100
534	20240319	112300	454965865	4980	4980	4980	4980	1
535	20240319	112200	454960885	4980	4980	4980	4980	40
536	20240319	112100	454761685	4980	4975	4980	4975	18
537	20240319	112000	454672060	4980	4980	4980	4980	20
538	20240319	111900	454572460	4980	4980	4980	4980	45
539	20240319	111800	454348360	4980	4980	4980	4980	0
540	20240319	111700	454348360	4980	4980	4980	4980	8
541	20240319	111600	454308520	4980	4980	4980	4980	18
542	20240319	111500	454218880	4980	4980	4980	4980	0
543	20240319	111400	454218880	4980	4975	4980	4975	202
544	20240319	111300	453212930	4980	4975	4980	4975	105
545	20240319	111200	452690040	4965	4985	4985	4965	9001
546	20240319	111100	407927045	4985	4985	4985	4985	222
547	20240319	111000	406820375	4985	4990	4990	4985	165
548	20240319	110900	405997275	4990	4995	4995	4990	11
549	20240319	110800	405942335	4995	4995	4995	4995	10
550	20240319	110700	405892385	4995	4995	4995	4995	0
551	20240319	110600	405892385	4995	4990	4995	4990	12
552	20240319	110500	405832455	4995	4995	4995	4995	32
553	20240319	110400	405672615	4995	4990	4995	4975	366
554	20240319	110300	403851030	4990	4990	4990	4990	300
555	20240319	110200	402354030	4990	4990	4990	4990	7
556	20240319	110100	402319100	4990	4990	4990	4980	202
557	20240319	110000	401313120	4980	4980	4980	4980	150
558	20240319	105900	400566120	4995	4995	5000	4990	18
559	20240319	105800	400476260	4995	4990	5000	4990	1125
560	20240319	105700	394862465	4990	4990	4990	4990	0
561	20240319	105600	394862465	4990	4990	4990	4990	0
562	20240319	105500	394862465	4990	4990	4990	4990	0
563	20240319	105400	394862465	4990	4985	4990	4985	1409
564	20240319	105300	387838565	4985	4980	4985	4980	101
565	20240319	105200	387335580	4985	4985	4985	4980	77
566	20240319	105100	386952110	4985	4980	4985	4980	69
567	20240319	105000	386608485	4980	4980	4980	4980	250
568	20240319	104900	385363485	4980	4980	4980	4980	0
569	20240319	104800	385363485	4980	4975	4980	4975	670
570	20240319	104700	382030115	4980	4980	4980	4980	11
571	20240319	104600	381975335	4985	4980	4985	4980	48
572	20240319	104500	381736290	4980	4980	4980	4980	400
573	20240319	104400	379744290	4985	4980	4985	4975	347
574	20240319	104300	378017570	4980	4985	4985	4980	1580
575	20240319	104200	370149080	4990	4990	4990	4990	101
576	20240319	104100	369645090	4990	4990	4990	4990	8
577	20240319	104000	369605170	4990	4990	4990	4990	0
578	20240319	103900	369605170	4990	4990	4990	4990	3
579	20240319	103800	369590200	4980	4990	4990	4980	774
580	20240319	103700	365735670	4980	4980	4980	4980	10
581	20240319	103600	365685870	4990	4985	4990	4985	224
582	20240319	103500	364569225	4980	4980	4980	4980	2111
583	20240319	103400	354056445	4990	4990	4990	4990	1
584	20240319	103300	354051455	4980	4990	4990	4980	438
585	20240319	103200	351869365	4990	4990	4990	4980	4
586	20240319	103100	351849425	4980	4985	4985	4980	1000
587	20240319	103000	346869370	4990	4990	4990	4990	0
588	20240319	102900	346869370	4990	4990	4990	4990	100
589	20240319	102800	346370370	4990	4995	4995	4980	22
590	20240319	102700	346260700	4980	4995	4995	4980	13
591	20240319	102600	346195915	4980	4990	4995	4980	18219
592	20240319	102500	255401835	4995	5000	5000	4995	103
593	20240319	102400	254886850	5000	5000	5000	5000	6
594	20240319	102300	254856850	5000	5000	5000	5000	1
595	20240319	102200	254851850	5000	5000	5000	5000	1
596	20240319	102100	254846850	5000	5000	5000	5000	200
597	20240319	102000	253846850	5000	5000	5000	5000	0
598	20240319	101900	253846850	5000	5000	5000	5000	101
599	20240319	101800	253341850	4995	4995	4995	4995	765
600	20240319	101700	249520675	5000	5000	5000	5000	50
601	20240319	101600	249270675	5000	5000	5000	5000	0
602	20240319	101500	249270675	5000	5000	5000	5000	5
603	20240319	101400	249245675	5000	5000	5000	5000	10
604	20240319	101300	249195675	5000	4995	5000	4995	3785
605	20240319	101200	230286010	4995	4995	4995	4995	0
606	20240319	101100	230286010	4995	4995	4995	4995	2
607	20240319	101000	230276020	4995	4990	4995	4990	20
608	20240319	100900	230176215	4995	4995	4995	4995	520
609	20240319	100800	227578815	4995	4995	4995	4990	154
610	20240319	100700	226810335	4990	4990	4995	4990	900
611	20240319	100600	222319330	4995	4995	4995	4990	632
612	20240319	100500	219165390	4995	4995	4995	4990	284
613	20240319	100400	217747810	4995	4995	4995	4995	40
614	20240319	100300	217548010	4995	4990	4995	4990	252
615	20240319	100200	216289770	4995	4995	4995	4995	160
616	20240319	100100	215490570	4995	4995	4995	4995	3
617	20240319	100000	215475585	4995	4995	5000	4995	206
618	20240319	095900	214446605	4995	4995	4995	4995	1
619	20240319	095800	214441610	4990	4995	4995	4990	76
620	20240319	095700	214062260	4990	4995	4995	4990	245
621	20240319	095600	212839650	4995	4995	4995	4990	106
622	20240319	095500	212310195	4990	4995	4995	4990	1747
623	20240319	095400	203591760	5000	5000	5000	5000	0
624	20240319	095300	203591760	5000	4995	5000	4990	458
625	20240319	095200	201305540	4995	4995	4995	4995	30
626	20240319	095100	201155690	4995	4995	4995	4990	669
627	20240319	095000	197817305	4995	4990	4995	4990	95
628	20240319	094900	197342805	4995	4995	4995	4995	79
629	20240319	094800	196948200	4990	4995	4995	4990	491
630	20240319	094700	194496550	4995	4995	4995	4995	11
631	20240319	094600	194441605	4995	4995	4995	4995	135
632	20240319	094500	193767280	4995	4995	4995	4995	10
633	20240319	094400	193717330	4995	4995	4995	4995	118
634	20240319	094300	193127920	5000	4995	5000	4995	64
635	20240319	094200	192808230	5000	5000	5000	5000	0
636	20240319	094100	192808230	5000	5000	5000	5000	2
637	20240319	094000	192798230	5000	5000	5000	5000	20
638	20240319	093900	192698230	5000	5000	5000	5000	4
639	20240319	093800	192678230	5000	5000	5000	5000	3
640	20240319	093700	192663230	4995	4995	4995	4995	170
641	20240319	093600	191814080	5000	5000	5000	5000	117
642	20240319	093500	191229080	5000	5000	5000	5000	446
643	20240319	093400	188999080	4995	4995	4995	4985	1201
644	20240319	093300	183008790	4990	4990	4990	4990	222
645	20240319	093200	181901010	4990	4990	4990	4990	2
646	20240319	093100	181891030	4995	4990	5000	4990	125
647	20240319	093000	181267260	5000	5000	5000	5000	51
648	20240319	092900	181012260	5000	4990	5000	4990	337
649	20240319	092800	179330620	4990	4995	5000	4990	5601
650	20240319	092700	151376630	5000	5000	5000	5000	0
651	20240319	092600	151376630	5000	5000	5000	5000	40
652	20240319	092500	151176630	5000	5000	5000	5000	14
653	20240319	092400	151106630	5000	5000	5000	5000	4
654	20240319	092300	151086630	4990	5000	5000	4990	5580
655	20240319	092200	123219040	5000	5010	5010	5000	436
656	20240319	092100	121039020	5010	5000	5010	5000	1206
657	20240319	092000	115008990	5000	5010	5010	4995	4345
658	20240319	091900	93283965	5000	5020	5020	5000	42
659	20240319	091800	93073375	5020	5020	5020	5020	852
660	20240319	091700	88796335	5020	5010	5020	5010	183
661	20240319	091600	87879495	5020	5020	5020	5020	8
662	20240319	091500	87839335	5020	5020	5020	5020	0
663	20240319	091400	87839335	5020	5010	5020	5010	120
664	20240319	091300	87237935	5020	5020	5020	5020	0
665	20240319	091200	87237935	5020	5020	5020	5010	463
666	20240319	091100	84917385	5020	5010	5020	5010	1502
667	20240319	091000	77382335	5010	5010	5010	5010	10
668	20240319	090900	77332235	5010	5010	5010	5010	323
669	20240319	090800	75714005	4995	5010	5010	4995	35
670	20240319	090700	75538730	5010	5000	5010	4995	456
671	20240319	090600	73260840	5010	5010	5010	5010	1101
672	20240319	090500	67744830	5010	5020	5020	4995	1423
673	20240319	090400	60634390	5030	5020	5030	5020	1009
674	20240319	090300	55569120	5040	5040	5040	4995	3546
675	20240319	090200	37829240	5020	5000	5040	5000	1022
676	20240319	090100	32699420	5020	5000	5020	5000	419
677	20240319	090000	30602000	5000	5000	5020	5000	6120