KissMeData/376930/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	211600	963321350	2975	2975	2975	2975	2155
3	20240322	211500	963321350	2975	2975	2975	2975	0
4	20240322	211400	963321350	2975	2975	2975	2975	0
5	20240322	211300	963321350	2975	2975	2975	2975	0
6	20240322	211200	963321350	2975	2975	2975	2975	0
7	20240322	211100	963321350	2975	2975	2975	2975	0
8	20240322	211000	963321350	2975	2975	2975	2975	0
9	20240322	210900	963321350	2975	2975	2975	2975	0
10	20240322	210800	963321350	2975	2975	2975	2975	0
11	20240322	210700	963321350	2975	2975	2975	2975	0
12	20240322	210600	963321350	2975	2975	2975	2975	0
13	20240322	210500	963321350	2975	2975	2975	2975	0
14	20240322	210400	963321350	2975	2975	2975	2975	0
15	20240322	210300	963321350	2975	2975	2975	2975	0
16	20240322	210200	963321350	2975	2975	2975	2975	0
17	20240322	210100	963321350	2975	2975	2975	2975	0
18	20240322	210000	963321350	2975	2975	2975	2975	0
19	20240322	205900	963321350	2975	2975	2975	2975	0
20	20240322	205800	963321350	2975	2975	2975	2975	0
21	20240322	205700	963321350	2975	2975	2975	2975	0
22	20240322	205600	963321350	2975	2975	2975	2975	0
23	20240322	205500	963321350	2975	2975	2975	2975	0
24	20240322	205400	963321350	2975	2975	2975	2975	0
25	20240322	205300	963321350	2975	2975	2975	2975	0
26	20240322	205200	963321350	2975	2975	2975	2975	0
27	20240322	205100	963321350	2975	2975	2975	2975	0
28	20240322	205000	963321350	2975	2975	2975	2975	0
29	20240322	204900	963321350	2975	2975	2975	2975	0
30	20240322	204800	963321350	2975	2975	2975	2975	0
31	20240322	204700	963321350	2975	2975	2975	2975	0
32	20240322	204600	963321350	2975	2975	2975	2975	2155
33	20240322	204500	963321350	2975	2975	2975	2975	0
34	20240322	204400	963321350	2975	2975	2975	2975	0
35	20240322	204300	963321350	2975	2975	2975	2975	0
36	20240322	204200	963321350	2975	2975	2975	2975	0
37	20240322	204100	963321350	2975	2975	2975	2975	0
38	20240322	204000	963321350	2975	2975	2975	2975	0
39	20240322	203900	963321350	2975	2975	2975	2975	0
40	20240322	203800	963321350	2975	2975	2975	2975	0
41	20240322	203700	963321350	2975	2975	2975	2975	0
42	20240322	203600	963321350	2975	2975	2975	2975	0
43	20240322	203500	963321350	2975	2975	2975	2975	0
44	20240322	203400	963321350	2975	2975	2975	2975	0
45	20240322	203300	963321350	2975	2975	2975	2975	0
46	20240322	203200	963321350	2975	2975	2975	2975	0
47	20240322	203100	963321350	2975	2975	2975	2975	0
48	20240322	203000	963321350	2975	2975	2975	2975	0
49	20240322	202900	963321350	2975	2975	2975	2975	0
50	20240322	202800	963321350	2975	2975	2975	2975	0
51	20240322	202700	963321350	2975	2975	2975	2975	0
52	20240322	202600	963321350	2975	2975	2975	2975	0
53	20240322	202500	963321350	2975	2975	2975	2975	0
54	20240322	202400	963321350	2975	2975	2975	2975	0
55	20240322	202300	963321350	2975	2975	2975	2975	0
56	20240322	202200	963321350	2975	2975	2975	2975	0
57	20240322	202100	963321350	2975	2975	2975	2975	0
58	20240322	202000	963321350	2975	2975	2975	2975	0
59	20240322	201900	963321350	2975	2975	2975	2975	0
60	20240322	201800	963321350	2975	2975	2975	2975	0
61	20240322	201700	963321350	2975	2975	2975	2975	0
62	20240322	201600	963321350	2975	2975	2975	2975	2155
63	20240322	201500	963321350	2975	2975	2975	2975	0
64	20240322	201400	963321350	2975	2975	2975	2975	0
65	20240322	201300	963321350	2975	2975	2975	2975	0
66	20240322	201200	963321350	2975	2975	2975	2975	0
67	20240322	201100	963321350	2975	2975	2975	2975	0
68	20240322	201000	963321350	2975	2975	2975	2975	0
69	20240322	200900	963321350	2975	2975	2975	2975	0
70	20240322	200800	963321350	2975	2975	2975	2975	0
71	20240322	200700	963321350	2975	2975	2975	2975	0
72	20240322	200600	963321350	2975	2975	2975	2975	0
73	20240322	200500	963321350	2975	2975	2975	2975	0
74	20240322	200400	963321350	2975	2975	2975	2975	0
75	20240322	200300	963321350	2975	2975	2975	2975	0
76	20240322	200200	963321350	2975	2975	2975	2975	0
77	20240322	200100	963321350	2975	2975	2975	2975	0
78	20240322	200000	963321350	2975	2975	2975	2975	0
79	20240322	195900	963321350	2975	2975	2975	2975	0
80	20240322	195800	963321350	2975	2975	2975	2975	0
81	20240322	195700	963321350	2975	2975	2975	2975	0
82	20240322	195600	963321350	2975	2975	2975	2975	0
83	20240322	195500	963321350	2975	2975	2975	2975	0
84	20240322	195400	963321350	2975	2975	2975	2975	0
85	20240322	195300	963321350	2975	2975	2975	2975	0
86	20240322	195200	963321350	2975	2975	2975	2975	0
87	20240322	195100	963321350	2975	2975	2975	2975	0
88	20240322	195000	963321350	2975	2975	2975	2975	0
89	20240322	194900	963321350	2975	2975	2975	2975	0
90	20240322	194800	963321350	2975	2975	2975	2975	0
91	20240322	194700	963321350	2975	2975	2975	2975	0
92	20240322	194600	963321350	2975	2975	2975	2975	2155
93	20240322	194500	963321350	2975	2975	2975	2975	0
94	20240322	194400	963321350	2975	2975	2975	2975	0
95	20240322	194300	963321350	2975	2975	2975	2975	0
96	20240322	194200	963321350	2975	2975	2975	2975	0
97	20240322	194100	963321350	2975	2975	2975	2975	0
98	20240322	194000	963321350	2975	2975	2975	2975	0
99	20240322	193900	963321350	2975	2975	2975	2975	0
100	20240322	193800	963321350	2975	2975	2975	2975	0
101	20240322	193700	963321350	2975	2975	2975	2975	0
102	20240322	193600	963321350	2975	2975	2975	2975	0
103	20240322	193500	963321350	2975	2975	2975	2975	0
104	20240322	193400	963321350	2975	2975	2975	2975	0
105	20240322	193300	963321350	2975	2975	2975	2975	0
106	20240322	193200	963321350	2975	2975	2975	2975	0
107	20240322	193100	963321350	2975	2975	2975	2975	0
108	20240322	193000	963321350	2975	2975	2975	2975	0
109	20240322	192900	963321350	2975	2975	2975	2975	0
110	20240322	192800	963321350	2975	2975	2975	2975	0
111	20240322	192700	963321350	2975	2975	2975	2975	0
112	20240322	192600	963321350	2975	2975	2975	2975	0
113	20240322	192500	963321350	2975	2975	2975	2975	0
114	20240322	192400	963321350	2975	2975	2975	2975	0
115	20240322	192300	963321350	2975	2975	2975	2975	0
116	20240322	192200	963321350	2975	2975	2975	2975	0
117	20240322	192100	963321350	2975	2975	2975	2975	0
118	20240322	192000	963321350	2975	2975	2975	2975	0
119	20240322	191900	963321350	2975	2975	2975	2975	0
120	20240322	191800	963321350	2975	2975	2975	2975	0
121	20240322	191700	963321350	2975	2975	2975	2975	0
122	20240322	191600	963321350	2975	2975	2975	2975	2155
123	20240322	191500	963321350	2975	2975	2975	2975	0
124	20240322	191400	963321350	2975	2975	2975	2975	0
125	20240322	191300	963321350	2975	2975	2975	2975	0
126	20240322	191200	963321350	2975	2975	2975	2975	0
127	20240322	191100	963321350	2975	2975	2975	2975	0
128	20240322	191000	963321350	2975	2975	2975	2975	0
129	20240322	190900	963321350	2975	2975	2975	2975	0
130	20240322	190800	963321350	2975	2975	2975	2975	0
131	20240322	190700	963321350	2975	2975	2975	2975	0
132	20240322	190600	963321350	2975	2975	2975	2975	0
133	20240322	190500	963321350	2975	2975	2975	2975	0
134	20240322	190400	963321350	2975	2975	2975	2975	0
135	20240322	190300	963321350	2975	2975	2975	2975	0
136	20240322	190200	963321350	2975	2975	2975	2975	0
137	20240322	190100	963321350	2975	2975	2975	2975	0
138	20240322	190000	963321350	2975	2975	2975	2975	0
139	20240322	185900	963321350	2975	2975	2975	2975	0
140	20240322	185800	963321350	2975	2975	2975	2975	0
141	20240322	185700	963321350	2975	2975	2975	2975	0
142	20240322	185600	963321350	2975	2975	2975	2975	0
143	20240322	185500	963321350	2975	2975	2975	2975	0
144	20240322	185400	963321350	2975	2975	2975	2975	0
145	20240322	185300	963321350	2975	2975	2975	2975	0
146	20240322	185200	963321350	2975	2975	2975	2975	0
147	20240322	185100	963321350	2975	2975	2975	2975	0
148	20240322	185000	963321350	2975	2975	2975	2975	0
149	20240322	184900	963321350	2975	2975	2975	2975	0
150	20240322	184800	963321350	2975	2975	2975	2975	0
151	20240322	184700	963321350	2975	2975	2975	2975	0
152	20240322	184600	963321350	2975	2975	2975	2975	2155
153	20240322	184500	963321350	2975	2975	2975	2975	0
154	20240322	184400	963321350	2975	2975	2975	2975	0
155	20240322	184300	963321350	2975	2975	2975	2975	0
156	20240322	184200	963321350	2975	2975	2975	2975	0
157	20240322	184100	963321350	2975	2975	2975	2975	0
158	20240322	184000	963321350	2975	2975	2975	2975	0
159	20240322	183900	963321350	2975	2975	2975	2975	0
160	20240322	183800	963321350	2975	2975	2975	2975	0
161	20240322	183700	963321350	2975	2975	2975	2975	0
162	20240322	183600	963321350	2975	2975	2975	2975	0
163	20240322	183500	963321350	2975	2975	2975	2975	0
164	20240322	183400	963321350	2975	2975	2975	2975	0
165	20240322	183300	963321350	2975	2975	2975	2975	0
166	20240322	183200	963321350	2975	2975	2975	2975	0
167	20240322	183100	963321350	2975	2975	2975	2975	0
168	20240322	183000	963321350	2975	2975	2975	2975	0
169	20240322	182900	963321350	2975	2975	2975	2975	0
170	20240322	182800	963321350	2975	2975	2975	2975	0
171	20240322	182700	963321350	2975	2975	2975	2975	0
172	20240322	182600	963321350	2975	2975	2975	2975	0
173	20240322	182500	963321350	2975	2975	2975	2975	0
174	20240322	182400	963321350	2975	2975	2975	2975	0
175	20240322	182300	963321350	2975	2975	2975	2975	0
176	20240322	182200	963321350	2975	2975	2975	2975	0
177	20240322	182100	963321350	2975	2975	2975	2975	0
178	20240322	182000	963321350	2975	2975	2975	2975	0
179	20240322	181900	963321350	2975	2975	2975	2975	0
180	20240322	181800	963321350	2975	2975	2975	2975	0
181	20240322	181700	963321350	2975	2975	2975	2975	0
182	20240322	181600	963321350	2975	2975	2975	2975	2155
183	20240322	181500	963321350	2975	2975	2975	2975	0
184	20240322	181400	963321350	2975	2975	2975	2975	0
185	20240322	181300	963321350	2975	2975	2975	2975	0
186	20240322	181200	963321350	2975	2975	2975	2975	0
187	20240322	181100	963321350	2975	2975	2975	2975	0
188	20240322	181000	963321350	2975	2975	2975	2975	0
189	20240322	180900	963321350	2975	2975	2975	2975	0
190	20240322	180800	963321350	2975	2975	2975	2975	0
191	20240322	180700	963321350	2975	2975	2975	2975	0
192	20240322	180600	963321350	2975	2975	2975	2975	0
193	20240322	180500	963321350	2975	2975	2975	2975	0
194	20240322	180400	963321350	2975	2975	2975	2975	0
195	20240322	180300	963321350	2975	2975	2975	2975	0
196	20240322	180200	963321350	2975	2975	2975	2975	0
197	20240322	180100	963321350	2975	2975	2975	2975	0
198	20240322	180000	963321350	2975	2975	2975	2975	0
199	20240322	175900	963321350	2975	2975	2975	2975	0
200	20240322	175800	963321350	2975	2975	2975	2975	0
201	20240322	175700	963321350	2975	2975	2975	2975	0
202	20240322	175600	963321350	2975	2975	2975	2975	0
203	20240322	175500	963321350	2975	2975	2975	2975	0
204	20240322	175400	963321350	2975	2975	2975	2975	0
205	20240322	175300	963321350	2975	2975	2975	2975	0
206	20240322	175200	963321350	2975	2975	2975	2975	0
207	20240322	175100	963321350	2975	2975	2975	2975	0
208	20240322	175000	963321350	2975	2975	2975	2975	0
209	20240322	174900	963321350	2975	2975	2975	2975	0
210	20240322	174800	963321350	2975	2975	2975	2975	0
211	20240322	174700	963321350	2975	2975	2975	2975	0
212	20240322	174600	963321350	2975	2975	2975	2975	2155
213	20240322	174500	963321350	2975	2975	2975	2975	0
214	20240322	174400	963321350	2975	2975	2975	2975	0
215	20240322	174300	963321350	2975	2975	2975	2975	0
216	20240322	174200	963321350	2975	2975	2975	2975	0
217	20240322	174100	963321350	2975	2975	2975	2975	0
218	20240322	174000	963321350	2975	2975	2975	2975	0
219	20240322	173900	963321350	2975	2975	2975	2975	0
220	20240322	173800	963321350	2975	2975	2975	2975	0
221	20240322	173700	963321350	2975	2975	2975	2975	0
222	20240322	173600	963321350	2975	2975	2975	2975	0
223	20240322	173500	963321350	2975	2975	2975	2975	0
224	20240322	173400	963321350	2975	2975	2975	2975	0
225	20240322	173300	963321350	2975	2975	2975	2975	0
226	20240322	173200	963321350	2975	2975	2975	2975	0
227	20240322	173100	963321350	2975	2975	2975	2975	0
228	20240322	173000	963321350	2975	2975	2975	2975	0
229	20240322	172900	963321350	2975	2975	2975	2975	0
230	20240322	172800	963321350	2975	2975	2975	2975	0
231	20240322	172700	963321350	2975	2975	2975	2975	0
232	20240322	172600	963321350	2975	2975	2975	2975	0
233	20240322	172500	963321350	2975	2975	2975	2975	0
234	20240322	172400	963321350	2975	2975	2975	2975	0
235	20240322	172300	963321350	2975	2975	2975	2975	0
236	20240322	172200	963321350	2975	2975	2975	2975	0
237	20240322	172100	963321350	2975	2975	2975	2975	0
238	20240322	172000	963321350	2975	2975	2975	2975	0
239	20240322	171900	963321350	2975	2975	2975	2975	0
240	20240322	171800	963321350	2975	2975	2975	2975	0
241	20240322	171700	963321350	2975	2975	2975	2975	0
242	20240322	171600	963321350	2975	2975	2975	2975	2155
243	20240322	171500	963321350	2975	2975	2975	2975	0
244	20240322	171400	963321350	2975	2975	2975	2975	0
245	20240322	171300	963321350	2975	2975	2975	2975	0
246	20240322	171200	963321350	2975	2975	2975	2975	0
247	20240322	171100	963321350	2975	2975	2975	2975	0
248	20240322	171000	963321350	2975	2975	2975	2975	0
249	20240322	170900	963321350	2975	2975	2975	2975	0
250	20240322	170800	963321350	2975	2975	2975	2975	0
251	20240322	170700	963321350	2975	2975	2975	2975	0
252	20240322	170600	963321350	2975	2975	2975	2975	0
253	20240322	170500	963321350	2975	2975	2975	2975	0
254	20240322	170400	963321350	2975	2975	2975	2975	0
255	20240322	170300	963321350	2975	2975	2975	2975	0
256	20240322	170200	963321350	2975	2975	2975	2975	0
257	20240322	170100	963321350	2975	2975	2975	2975	0
258	20240322	170000	963321350	2975	2975	2975	2975	0
259	20240322	165900	963321350	2975	2975	2975	2975	0
260	20240322	165800	963321350	2975	2975	2975	2975	0
261	20240322	165700	963321350	2975	2975	2975	2975	0
262	20240322	165600	963321350	2975	2975	2975	2975	0
263	20240322	165500	963321350	2975	2975	2975	2975	0
264	20240322	165400	963321350	2975	2975	2975	2975	0
265	20240322	165300	963321350	2975	2975	2975	2975	0
266	20240322	165200	963321350	2975	2975	2975	2975	0
267	20240322	165100	963321350	2975	2975	2975	2975	0
268	20240322	165000	963321350	2975	2975	2975	2975	0
269	20240322	164900	963321350	2975	2975	2975	2975	0
270	20240322	164800	963321350	2975	2975	2975	2975	0
271	20240322	164700	963321350	2975	2975	2975	2975	0
272	20240322	164600	963321350	2975	2975	2975	2975	2155
273	20240322	164500	963321350	2975	2975	2975	2975	0
274	20240322	164400	963321350	2975	2975	2975	2975	0
275	20240322	164300	963321350	2975	2975	2975	2975	0
276	20240322	164200	963321350	2975	2975	2975	2975	0
277	20240322	164100	963321350	2975	2975	2975	2975	0
278	20240322	164000	963321350	2975	2975	2975	2975	0
279	20240322	163900	963321350	2975	2975	2975	2975	0
280	20240322	163800	963321350	2975	2975	2975	2975	0
281	20240322	163700	963321350	2975	2975	2975	2975	0
282	20240322	163600	963321350	2975	2975	2975	2975	0
283	20240322	163500	963321350	2975	2975	2975	2975	0
284	20240322	163400	963321350	2975	2975	2975	2975	0
285	20240322	163300	963321350	2975	2975	2975	2975	0
286	20240322	163200	963321350	2975	2975	2975	2975	0
287	20240322	163100	963321350	2975	2975	2975	2975	0
288	20240322	163000	963321350	2975	2975	2975	2975	0
289	20240322	162900	963321350	2975	2975	2975	2975	0
290	20240322	162800	963321350	2975	2975	2975	2975	0
291	20240322	162700	963321350	2975	2975	2975	2975	0
292	20240322	162600	963321350	2975	2975	2975	2975	0
293	20240322	162500	963321350	2975	2975	2975	2975	0
294	20240322	162400	963321350	2975	2975	2975	2975	0
295	20240322	162300	963321350	2975	2975	2975	2975	0
296	20240322	162200	963321350	2975	2975	2975	2975	0
297	20240322	162100	963321350	2975	2975	2975	2975	0
298	20240322	162000	963321350	2975	2975	2975	2975	0
299	20240322	161900	963321350	2975	2975	2975	2975	0
300	20240322	161800	963321350	2975	2975	2975	2975	0
301	20240322	161700	963321350	2975	2975	2975	2975	0
302	20240322	161600	963321350	2975	2975	2975	2975	2155
303	20240322	161500	963321350	2975	2975	2975	2975	0
304	20240322	161400	963321350	2975	2975	2975	2975	0
305	20240322	161300	963321350	2975	2975	2975	2975	0
306	20240322	161200	963321350	2975	2975	2975	2975	0
307	20240322	161100	963321350	2975	2975	2975	2975	0
308	20240322	161000	963321350	2975	2975	2975	2975	0
309	20240322	160900	963321350	2975	2975	2975	2975	0
310	20240322	160800	963321350	2975	2975	2975	2975	0
311	20240322	160700	963321350	2975	2975	2975	2975	0
312	20240322	160600	963321350	2975	2975	2975	2975	0
313	20240322	160500	963321350	2975	2975	2975	2975	0
314	20240322	160400	963321350	2975	2975	2975	2975	0
315	20240322	160300	963321350	2975	2975	2975	2975	0
316	20240322	160200	963321350	2975	2975	2975	2975	0
317	20240322	160100	963321350	2975	2975	2975	2975	0
318	20240322	160000	963321350	2975	2975	2975	2975	0
319	20240322	155900	963321350	2975	2975	2975	2975	0
320	20240322	155800	963321350	2975	2975	2975	2975	0
321	20240322	155700	963321350	2975	2975	2975	2975	0
322	20240322	155600	963321350	2975	2975	2975	2975	0
323	20240322	155500	963321350	2975	2975	2975	2975	0
324	20240322	155400	963321350	2975	2975	2975	2975	0
325	20240322	155300	963321350	2975	2975	2975	2975	0
326	20240322	155200	963321350	2975	2975	2975	2975	0
327	20240322	155100	963321350	2975	2975	2975	2975	0
328	20240322	155000	963321350	2975	2975	2975	2975	0
329	20240322	154900	963321350	2975	2975	2975	2975	0
330	20240322	154800	963321350	2975	2975	2975	2975	0
331	20240322	154700	963321350	2975	2975	2975	2975	0
332	20240322	154600	963321350	2975	2975	2975	2975	2155
333	20240322	154500	963321350	2975	2975	2975	2975	0
334	20240322	154400	963321350	2975	2975	2975	2975	0
335	20240322	154300	963321350	2975	2975	2975	2975	0
336	20240322	154200	963321350	2975	2975	2975	2975	0
337	20240322	154100	963321350	2975	2975	2975	2975	0
338	20240322	154000	963321350	2975	2975	2975	2975	0
339	20240322	153900	963321350	2975	2975	2975	2975	0
340	20240322	153800	963321350	2975	2975	2975	2975	0
341	20240322	153700	963321350	2975	2975	2975	2975	0
342	20240322	153600	963321350	2975	2975	2975	2975	0
343	20240322	153500	963321350	2975	2975	2975	2975	0
344	20240322	153400	963321350	2975	2975	2975	2975	0
345	20240322	153300	963321350	2975	2975	2975	2975	0
346	20240322	153200	963321350	2975	2975	2975	2975	0
347	20240322	153100	963321350	2975	2975	2975	2975	0
348	20240322	153000	963321350	2975	2975	2975	2975	2155
349	20240322	152900	956910225	2970	2970	2970	2970	0
350	20240322	152800	956910225	2970	2970	2970	2970	0
351	20240322	152700	956910225	2970	2970	2970	2970	0
352	20240322	152600	956910225	2970	2970	2970	2970	0
353	20240322	152500	956910225	2970	2970	2970	2970	0
354	20240322	152400	956910225	2970	2970	2970	2970	0
355	20240322	152300	956910225	2970	2970	2970	2970	0
356	20240322	152200	956910225	2970	2970	2970	2970	0
357	20240322	152100	956910225	2970	2970	2970	2970	0
358	20240322	152000	956910225	2970	2970	2970	2970	0
359	20240322	151900	956910225	2970	2965	2970	2950	1259
360	20240322	151800	953192410	2965	2960	2965	2950	2327
361	20240322	151700	946311430	2955	2960	2960	2950	7420
362	20240322	151600	924395240	2965	2965	2965	2965	2
363	20240322	151500	924389310	2970	2965	2970	2965	43
364	20240322	151400	924261635	2965	2965	2965	2965	233
365	20240322	151300	923570790	2965	2960	2965	2960	3
366	20240322	151200	923561900	2965	2965	2965	2960	10
367	20240322	151100	923532255	2960	2960	2960	2960	692
368	20240322	151000	921483935	2960	2960	2965	2960	264
369	20240322	150900	920702490	2960	2960	2960	2960	2905
370	20240322	150800	912103690	2960	2960	2965	2960	404
371	20240322	150700	910907495	2965	2965	2965	2965	0
372	20240322	150600	910907495	2965	2960	2965	2960	200
373	20240322	150500	910314995	2965	2965	2965	2965	0
374	20240322	150400	910314995	2965	2965	2965	2965	11
375	20240322	150300	910282380	2965	2965	2965	2965	11
376	20240322	150200	910249765	2965	2965	2965	2965	0
377	20240322	150100	910249765	2965	2965	2965	2960	3219
378	20240322	150000	900720910	2965	2965	2965	2960	2196
379	20240322	145900	894216755	2965	2970	2970	2965	1778
380	20240322	145800	888944485	2970	2970	2970	2965	742
381	20240322	145700	886743035	2965	2975	2975	2965	1943
382	20240322	145600	880974500	2980	2980	2980	2975	6091
383	20240322	145500	862826545	2980	2980	2980	2980	111
384	20240322	145400	862495765	2980	2980	2980	2980	3
385	20240322	145300	862486825	2980	2980	2980	2980	1
386	20240322	145200	862483845	2980	2980	2980	2980	205
387	20240322	145100	861872945	2980	2980	2980	2975	4
388	20240322	145000	861861030	2980	2980	2980	2980	205
389	20240322	144900	861250130	2980	2980	2980	2980	163
390	20240322	144800	860764390	2980	2975	2980	2970	1040
391	20240322	144700	857670580	2975	2975	2975	2970	744
392	20240322	144600	855457300	2975	2975	2975	2975	131
393	20240322	144500	855067575	2975	2975	2975	2975	329
394	20240322	144400	854088800	2975	2975	2975	2975	313
395	20240322	144300	853157625	2975	2975	2975	2975	232
396	20240322	144200	852467425	2975	2980	2980	2970	3098
397	20240322	144100	843256920	2980	2980	2985	2975	40
398	20240322	144000	843137830	2980	2985	2985	2980	22
399	20240322	143900	843072260	2985	2985	2990	2985	203
400	20240322	143800	842466300	2985	2985	2985	2985	2
401	20240322	143700	842460330	2985	2985	2985	2985	0
402	20240322	143600	842460330	2985	2985	2985	2985	180
403	20240322	143500	841923030	2990	2990	2990	2990	1
404	20240322	143400	841920040	2990	2985	2990	2985	110
405	20240322	143300	841591685	2985	2985	2990	2985	4
406	20240322	143200	841579740	2990	2985	2990	2985	59
407	20240322	143100	841403615	2985	2985	2985	2985	103
408	20240322	143000	841096160	2985	2985	2990	2980	24
409	20240322	142900	841024615	2990	2985	2990	2985	70
410	20240322	142800	840815650	2990	2990	2990	2985	48
411	20240322	142700	840672320	2990	2985	2990	2985	81
412	20240322	142600	840430530	2990	2990	2990	2985	123
413	20240322	142500	840063360	2990	2990	2990	2990	0
414	20240322	142400	840063360	2990	2990	2995	2990	92
415	20240322	142300	839788260	2995	2985	2995	2985	404
416	20240322	142200	838579325	2990	2985	2995	2985	414
417	20240322	142100	837341645	2980	2995	3000	2970	3416
418	20240322	142000	827180330	3000	3000	3000	3000	1
419	20240322	141900	827177330	3000	3000	3000	3000	52
420	20240322	141800	827021330	3000	3000	3000	3000	25
421	20240322	141700	826946330	3000	3000	3000	3000	57
422	20240322	141600	826775330	3000	2985	3000	2985	127
423	20240322	141500	826396160	2985	2980	2985	2980	163
424	20240322	141400	825910380	2975	2980	2980	2975	1799
425	20240322	141300	820557825	2985	2985	2985	2980	153
426	20240322	141200	820101715	2975	2995	2995	2975	1628
427	20240322	141100	815236970	3005	3005	3005	3000	329
428	20240322	141000	814249945	3010	3010	3010	3000	2002
429	20240322	140900	808243750	3010	3010	3010	3010	13
430	20240322	140800	808204620	3010	3005	3010	3005	125
431	20240322	140700	807828980	3005	3005	3005	3005	3
432	20240322	140600	807819965	3000	3005	3005	3000	271
433	20240322	140500	807005625	3010	3010	3010	3010	4
434	20240322	140400	806993585	3010	3010	3010	3010	6
435	20240322	140300	806975525	3015	3015	3015	3010	152
436	20240322	140200	806517765	3010	3010	3015	3010	14
437	20240322	140100	806475565	3015	3015	3015	3015	55
438	20240322	140000	806309740	3015	3015	3015	3015	23
439	20240322	135900	806240395	3015	3015	3015	3015	200
440	20240322	135800	805637395	3015	3015	3015	3005	600
441	20240322	135700	803834250	3015	3010	3015	3010	332
442	20240322	135600	802834790	3020	3015	3020	3010	1352
443	20240322	135500	798765240	3020	3010	3020	3010	126
444	20240322	135400	798385350	3010	3005	3010	3005	903
445	20240322	135300	795667540	3005	3000	3005	3000	192
446	20240322	135200	795090790	3005	3005	3005	3005	268
447	20240322	135100	794285450	3010	3005	3010	3005	88
448	20240322	135000	794020935	3010	3010	3010	3005	18
449	20240322	134900	793966800	3015	3010	3015	3010	17
450	20240322	134800	793915615	3020	3020	3020	3020	15
451	20240322	134700	793870315	3020	3010	3020	3010	23
452	20240322	134600	793801030	3015	3015	3015	3010	1180
453	20240322	134500	790246265	3015	3015	3015	3015	3
454	20240322	134400	790237220	3015	3015	3015	3015	114
455	20240322	134300	789893510	3015	3010	3015	3010	175
456	20240322	134200	789366420	3010	3005	3010	3000	1178
457	20240322	134100	785826600	3005	3000	3005	2995	449
458	20240322	134000	784481145	3005	3005	3005	2995	1018
459	20240322	133900	781427120	3005	3005	3005	3005	278
460	20240322	133800	780591730	3005	3000	3005	3000	530
461	20240322	133700	779001725	3000	2995	3005	2995	2025
462	20240322	133600	772935295	3000	3010	3010	3000	358
463	20240322	133500	771860135	3010	3000	3010	2995	2820
464	20240322	133400	763389500	3000	3000	3000	3000	454
465	20240322	133300	762027500	3000	3000	3000	3000	12
466	20240322	133200	761991500	3000	3000	3000	3000	71
467	20240322	133100	761778500	3000	2995	3000	2995	707
468	20240322	133000	759659255	3000	3000	3005	2995	2371
469	20240322	132900	752546450	3005	3010	3010	3005	105
470	20240322	132800	752230420	3010	2965	3025	2965	15222
471	20240322	132700	706667315	2970	2965	2970	2965	1011
472	20240322	132600	703668760	2965	2965	2965	2965	3
473	20240322	132500	703659865	2960	2960	2960	2960	20
474	20240322	132400	703600665	2965	2965	2965	2965	0
475	20240322	132300	703600665	2965	2965	2965	2965	4
476	20240322	132200	703588805	2965	2965	2965	2965	211
477	20240322	132100	702963190	2965	2965	2965	2965	15
478	20240322	132000	702918715	2965	2965	2965	2965	300
479	20240322	131900	702029215	2965	2965	2965	2965	14
480	20240322	131800	701987705	2965	2965	2965	2960	164
481	20240322	131700	701502170	2965	2965	2965	2965	4
482	20240322	131600	701490310	2965	2965	2965	2965	3
483	20240322	131500	701481415	2965	2965	2965	2965	0
484	20240322	131400	701481415	2965	2960	2965	2960	51
485	20240322	131300	701330450	2965	2965	2965	2965	21
486	20240322	131200	701268185	2965	2960	2965	2960	129
487	20240322	131100	700886170	2960	2960	2960	2960	200
488	20240322	131000	700294170	2965	2965	2965	2965	0
489	20240322	130900	700294170	2965	2965	2965	2965	0
490	20240322	130800	700294170	2965	2960	2965	2960	193
491	20240322	130700	699722885	2960	2955	2960	2955	16
492	20240322	130600	699675600	2960	2950	2960	2950	902
493	20240322	130500	697013615	2955	2955	2955	2955	0
494	20240322	130400	697013615	2955	2955	2955	2955	12
495	20240322	130300	696978155	2955	2950	2955	2945	2817
496	20240322	130200	688668745	2950	2950	2950	2950	22
497	20240322	130100	688603845	2950	2950	2950	2945	703
498	20240322	130000	686532870	2955	2955	2955	2955	43
499	20240322	125900	686405805	2955	2955	2955	2955	1
500	20240322	125800	686402850	2950	2960	2960	2950	33
501	20240322	125700	686305335	2960	2960	2960	2960	1
502	20240322	125600	686302375	2945	2960	2960	2945	1074
503	20240322	125500	683136425	2955	2960	2960	2955	72
504	20240322	125400	682923655	2960	2960	2960	2960	2
505	20240322	125300	682917735	2960	2955	2960	2955	16
506	20240322	125200	682870450	2960	2960	2960	2960	0
507	20240322	125100	682870450	2960	2960	2960	2960	20
508	20240322	125000	682811250	2960	2960	2960	2960	702
509	20240322	124900	680733330	2960	2960	2960	2960	32
510	20240322	124800	680638610	2960	2960	2960	2960	3
511	20240322	124700	680629730	2960	2955	2960	2955	40
512	20240322	124600	680511520	2955	2955	2955	2950	337
513	20240322	124500	679516235	2955	2955	2955	2955	0
514	20240322	124400	679516235	2955	2955	2955	2955	59
515	20240322	124300	679341890	2955	2955	2955	2950	1105
516	20240322	124200	676081970	2960	2960	2960	2960	21
517	20240322	124100	676019810	2970	2970	2970	2950	2044
518	20240322	124000	669983680	2960	2970	2970	2960	171
519	20240322	123900	669477380	2970	2970	2970	2970	0
520	20240322	123800	669477380	2970	2965	2970	2965	239
521	20240322	123700	668768740	2970	2970	2970	2970	39
522	20240322	123600	668652910	2970	2970	2970	2970	1
523	20240322	123500	668649940	2965	2965	2965	2965	1
524	20240322	123400	668646975	2970	2970	2970	2970	887
525	20240322	123300	666012585	2970	2965	2970	2965	14
526	20240322	123200	665971055	2960	2960	2960	2955	410
527	20240322	123100	664757475	2960	2960	2960	2960	75
528	20240322	123000	664535475	2960	2960	2960	2955	562
529	20240322	122900	662874115	2950	2960	2960	2950	2518
530	20240322	122800	655433495	2970	2965	2970	2955	500
531	20240322	122700	653949560	2970	2970	2970	2970	400
532	20240322	122600	652761560	2970	2970	2970	2970	1
533	20240322	122500	652758590	2975	2970	2975	2970	12693
534	20240322	122400	615002940	2970	2970	2970	2970	4
535	20240322	122300	614991060	2970	2970	2970	2970	0
536	20240322	122200	614991060	2970	2960	2970	2960	391
537	20240322	122100	613831985	2960	2960	2960	2960	0
538	20240322	122000	613831985	2960	2965	2965	2960	23
539	20240322	121900	613763795	2975	2975	2975	2975	0
540	20240322	121800	613763795	2975	2975	2975	2975	78
541	20240322	121700	613531745	2975	2975	2975	2975	0
542	20240322	121600	613531745	2975	2975	2980	2975	1001
543	20240322	121500	610551040	2975	2970	2975	2970	786
544	20240322	121400	608216615	2970	2965	2970	2965	14
545	20240322	121300	608175100	2965	2965	2965	2965	7
546	20240322	121200	608154345	2965	2965	2965	2965	8
547	20240322	121100	608130625	2970	2965	2970	2965	401
548	20240322	121000	606940840	2965	2965	2965	2965	135
549	20240322	120900	606540565	2965	2965	2965	2965	30
550	20240322	120800	606451615	2965	2965	2965	2965	4
551	20240322	120700	606439755	2965	2965	2965	2965	0
552	20240322	120600	606439755	2965	2965	2965	2960	79
553	20240322	120500	606205570	2955	2960	2960	2955	15
554	20240322	120400	606161195	2965	2965	2965	2950	914
555	20240322	120300	603452315	2965	2960	2965	2950	551
556	20240322	120200	601825045	2965	2965	2965	2965	39
557	20240322	120100	601709410	2965	2960	2970	2960	3336
558	20240322	120000	591807770	2960	2960	2960	2960	16
559	20240322	115900	591760410	2960	2960	2960	2960	24
560	20240322	115800	591689370	2960	2960	2960	2960	2
561	20240322	115700	591683450	2960	2960	2960	2960	7
562	20240322	115600	591662730	2960	2960	2960	2960	0
563	20240322	115500	591662730	2960	2960	2960	2960	12
564	20240322	115400	591627210	2960	2960	2960	2960	17
565	20240322	115300	591576890	2960	2955	2960	2955	217
566	20240322	115200	590935620	2955	2955	2955	2955	0
567	20240322	115100	590935620	2955	2955	2955	2955	74
568	20240322	115000	590716950	2950	2950	2950	2950	212
569	20240322	114900	590091550	2955	2945	2955	2945	2
570	20240322	114800	590085650	2945	2955	2955	2945	79
571	20240322	114700	589852805	2955	2955	2955	2955	5
572	20240322	114600	589838030	2955	2955	2955	2955	0
573	20240322	114500	589838030	2955	2955	2955	2955	10
574	20240322	114400	589808480	2965	2960	2965	2960	402
575	20240322	114300	588618550	2960	2945	2965	2945	665
576	20240322	114200	586660035	2965	2950	2970	2950	3366
577	20240322	114100	576690465	2950	2955	2960	2950	1554
578	20240322	114000	572106020	2960	2960	2960	2955	41
579	20240322	113900	571984850	2960	2960	2960	2960	11
580	20240322	113800	571952290	2960	2955	2960	2950	1071
581	20240322	113700	568790475	2955	2955	2955	2955	267
582	20240322	113600	568001490	2955	2955	2955	2955	2
583	20240322	113500	567995580	2950	2950	2950	2950	13
584	20240322	113400	567957230	2960	2960	2960	2960	0
585	20240322	113300	567957230	2960	2960	2960	2960	2
586	20240322	113200	567951310	2950	2955	2955	2950	2700
587	20240322	113100	559986245	2960	2960	2960	2960	55
588	20240322	113000	559823445	2960	2955	2960	2955	13
589	20240322	112900	559785025	2955	2965	2965	2955	11
590	20240322	112800	559752510	2960	2960	2965	2960	129
591	20240322	112700	559370525	2965	2965	2965	2965	317
592	20240322	112600	558430620	2965	2965	2965	2955	169
593	20240322	112500	557931135	2960	2950	2960	2950	3264
594	20240322	112400	548281670	2955	2955	2955	2955	20
595	20240322	112300	548222570	2955	2950	2955	2950	351
596	20240322	112200	547187115	2955	2955	2955	2955	2334
597	20240322	112100	540290145	2960	2960	2960	2960	20
598	20240322	112000	540230945	2960	2960	2960	2960	106
599	20240322	111900	539917185	2960	2960	2960	2960	16
600	20240322	111800	539869825	2955	2960	2960	2955	1247
601	20240322	111700	536181265	2960	2960	2960	2960	1
602	20240322	111600	536178305	2960	2960	2960	2960	0
603	20240322	111500	536178305	2960	2960	2960	2960	29
604	20240322	111400	536092465	2960	2955	2960	2955	770
605	20240322	111300	533817065	2955	2955	2955	2955	35
606	20240322	111200	533713640	2955	2955	2955	2955	10
607	20240322	111100	533684090	2955	2955	2955	2955	941
608	20240322	111000	530903435	2955	2955	2955	2955	0
609	20240322	110900	530903435	2955	2955	2955	2955	1
610	20240322	110800	530900480	2950	2955	2955	2950	120
611	20240322	110700	530546455	2955	2955	2955	2955	0
612	20240322	110600	530546455	2955	2955	2955	2955	1600
613	20240322	110500	525818455	2955	2950	2955	2950	534
614	20240322	110400	524243140	2955	2955	2955	2950	2108
615	20240322	110300	518021500	2955	2950	2955	2950	442
616	20240322	110200	516717500	2955	2955	2955	2955	1120
617	20240322	110100	513407900	2960	2965	2965	2960	101
618	20240322	110000	513108935	2960	2965	2965	2960	47
619	20240322	105900	512969790	2965	2960	2965	2960	336
620	20240322	105800	511975225	2965	2960	2965	2960	305
621	20240322	105700	511072400	2960	2960	2960	2960	2414
622	20240322	105600	503926960	2960	2955	2960	2955	200
623	20240322	105500	503335955	2955	2955	2955	2955	30
624	20240322	105400	503247305	2955	2955	2955	2955	79
625	20240322	105300	503013860	2960	2960	2960	2960	832
626	20240322	105200	500551140	2960	2970	2970	2960	1947
627	20240322	105100	494786155	2970	2965	2970	2960	1187
628	20240322	105000	491266930	2965	2965	2965	2965	1124
629	20240322	104900	487934270	2970	2975	2975	2970	426
630	20240322	104800	486669045	2970	2975	2975	2970	281
631	20240322	104700	485834420	2975	2975	2975	2975	9
632	20240322	104600	485807645	2975	2975	2975	2975	1
633	20240322	104500	485804670	2970	2970	2970	2970	1
634	20240322	104400	485801700	2975	2975	2975	2970	26
635	20240322	104300	485724450	2975	2975	2975	2970	214
636	20240322	104200	485087865	2975	2975	2975	2975	4
637	20240322	104100	485075965	2975	2965	2975	2965	501
638	20240322	104000	483589120	2970	2970	2970	2970	0
639	20240322	103900	483589120	2970	2970	2970	2970	1
640	20240322	103800	483586150	2970	2970	2970	2955	1066
641	20240322	103700	480433645	2970	2975	2980	2970	323
642	20240322	103600	479472625	2975	2965	2975	2965	1805
643	20240322	103500	474111290	2965	2965	2970	2965	47
644	20240322	103400	473971870	2965	2960	2965	2960	57
645	20240322	103300	473803145	2960	2960	2960	2960	211
646	20240322	103200	473178585	2960	2960	2960	2960	54
647	20240322	103100	473018745	2960	2960	2960	2960	97
648	20240322	103000	472731625	2960	2955	2960	2955	66
649	20240322	102900	472536340	2960	2960	2960	2960	0
650	20240322	102800	472536340	2960	2965	2965	2955	274
651	20240322	102700	471725405	2965	2960	2965	2960	1901
652	20240322	102600	466098435	2965	2965	2965	2965	1
653	20240322	102500	466095470	2970	2970	2970	2970	0
654	20240322	102400	466095470	2970	2970	2970	2970	5
655	20240322	102300	466080620	2970	2970	2970	2970	1
656	20240322	102200	466077650	2960	2970	2970	2960	319
657	20240322	102100	465132020	2970	2970	2970	2970	1
658	20240322	102000	465129050	2970	2970	2970	2970	0
659	20240322	101900	465129050	2970	2970	2970	2970	82
660	20240322	101800	464885510	2970	2970	2970	2970	87
661	20240322	101700	464627120	2970	2970	2970	2970	1
662	20240322	101600	464624150	2970	2970	2970	2960	10010
663	20240322	101500	434984880	2970	2970	2975	2965	228
664	20240322	101400	434308010	2970	2970	2970	2970	547
665	20240322	101300	432683420	2970	2970	2970	2970	4
666	20240322	101200	432671540	2965	2965	2965	2965	100
667	20240322	101100	432375040	2975	2975	2980	2975	2004
668	20240322	101000	426413135	2960	2970	2970	2960	505
669	20240322	100900	424913305	2970	2965	2970	2965	645
670	20240322	100800	422998655	2960	2960	2960	2960	368
671	20240322	100700	421909375	2960	2960	2960	2960	37
672	20240322	100600	421799855	2960	2960	2960	2960	3
673	20240322	100500	421790975	2960	2955	2960	2955	13
674	20240322	100400	421752500	2960	2950	2965	2950	251
675	20240322	100300	421010950	2965	2965	2965	2965	308
676	20240322	100200	420097730	2950	2950	2950	2950	248
677	20240322	100100	419366130	2950	2940	2950	2940	944
678	20240322	100000	416589800	2940	2945	2945	2940	2301
679	20240322	095900	409818375	2950	2950	2950	2945	1809
680	20240322	095800	404486850	2945	2955	2955	2945	3223
681	20240322	095700	394977785	2965	2960	2965	2950	558
682	20240322	095600	393331025	2960	2955	2960	2950	1058
683	20240322	095500	390203650	2955	2960	2960	2955	485
684	20240322	095400	388770470	2955	2955	2955	2955	0
685	20240322	095300	388770470	2955	2960	2965	2955	481
686	20240322	095200	387346550	2965	2965	2965	2965	128
687	20240322	095100	386967030	2965	2965	2965	2960	27
688	20240322	095000	386887040	2960	2960	2965	2960	1335
689	20240322	094900	382935390	2965	2960	2965	2960	944
690	20240322	094800	380140110	2955	2960	2960	2955	6
691	20240322	094700	380122355	2960	2960	2960	2960	26
692	20240322	094600	380045395	2960	2960	2960	2960	138
693	20240322	094500	379636915	2950	2950	2950	2950	0
694	20240322	094400	379636915	2950	2950	2950	2950	544
695	20240322	094300	378032115	2950	2950	2950	2950	0
696	20240322	094200	378032115	2950	2945	2950	2945	148
697	20240322	094100	377595830	2945	2945	2945	2945	500
698	20240322	094000	376123330	2945	2945	2945	2945	0
699	20240322	093900	376123330	2945	2945	2945	2945	5
700	20240322	093800	376108605	2945	2950	2950	2935	234
701	20240322	093700	375419880	2950	2950	2950	2940	2106
702	20240322	093600	369219950	2960	2960	2960	2960	400
703	20240322	093500	368035950	2965	2950	2965	2950	502
704	20240322	093400	366550660	2950	2950	2950	2950	1695
705	20240322	093300	361550410	2960	2950	2960	2950	249
706	20240322	093200	360815840	2965	2950	2965	2950	52
707	20240322	093100	360662155	2950	2950	2950	2950	151
708	20240322	093000	360216705	2950	2970	2970	2950	6000
709	20240322	092900	342511890	2960	2975	2975	2960	61
710	20240322	092800	342330500	2955	2955	2975	2955	931
711	20240322	092700	339579375	2975	2950	2975	2950	468
712	20240322	092600	338196435	2950	2960	2975	2940	4501
713	20240322	092500	324897495	2990	2990	2990	2955	617
714	20240322	092400	323052840	2990	2930	3000	2930	27444
715	20240322	092300	241103580	2930	2925	2930	2925	33
716	20240322	092200	241006900	2925	2930	2930	2925	30
717	20240322	092100	240919005	2930	2930	2930	2925	170
718	20240322	092000	240421180	2930	2930	2935	2925	1916
719	20240322	091900	234811745	2935	2930	2935	2925	730
720	20240322	091800	232673250	2925	2930	2930	2920	1337
721	20240322	091700	228763920	2930	2930	2930	2920	5028
722	20240322	091600	214055220	2925	2935	2935	2925	3408
723	20240322	091500	204067700	2935	2940	2940	2930	10134
724	20240322	091400	174331750	2940	2940	2940	2940	150
725	20240322	091300	173890750	2940	2940	2940	2940	1500
726	20240322	091200	169480750	2940	2950	2955	2935	1877
727	20240322	091100	163947885	2950	2940	2950	2940	2378
728	20240322	091000	156956495	2940	2980	2980	2940	7219
729	20240322	090900	135722470	2950	2945	3000	2935	8459
730	20240322	090800	110822850	2945	2940	2945	2930	2809
731	20240322	090700	102588445	2940	2945	2950	2930	9082
732	20240322	090600	75895170	2945	2945	2950	2945	1513
733	20240322	090500	71438000	2945	2940	2945	2935	318
734	20240322	090400	70502835	2940	2940	2945	2940	1641
735	20240322	090300	65677845	2940	2955	2955	2930	4614
736	20240322	090200	52113755	2955	2955	2960	2945	5153
737	20240322	090100	36897670	2950	2985	2985	2945	7203
738	20240322	090000	15496675	2990	3005	3005	2985	5172