KissMeData/123040/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	201200	959653460	4990	4990	4990	4990	1778
3	20240322	201100	959653460	4990	4990	4990	4990	0
4	20240322	201000	959653460	4990	4990	4990	4990	0
5	20240322	200900	959653460	4990	4990	4990	4990	0
6	20240322	200800	959653460	4990	4990	4990	4990	0
7	20240322	200700	959653460	4990	4990	4990	4990	0
8	20240322	200600	959653460	4990	4990	4990	4990	0
9	20240322	200500	959653460	4990	4990	4990	4990	0
10	20240322	200400	959653460	4990	4990	4990	4990	0
11	20240322	200300	959653460	4990	4990	4990	4990	0
12	20240322	200200	959653460	4990	4990	4990	4990	0
13	20240322	200100	959653460	4990	4990	4990	4990	0
14	20240322	200000	959653460	4990	4990	4990	4990	0
15	20240322	195900	959653460	4990	4990	4990	4990	0
16	20240322	195800	959653460	4990	4990	4990	4990	0
17	20240322	195700	959653460	4990	4990	4990	4990	0
18	20240322	195600	959653460	4990	4990	4990	4990	0
19	20240322	195500	959653460	4990	4990	4990	4990	0
20	20240322	195400	959653460	4990	4990	4990	4990	0
21	20240322	195300	959653460	4990	4990	4990	4990	0
22	20240322	195200	959653460	4990	4990	4990	4990	0
23	20240322	195100	959653460	4990	4990	4990	4990	0
24	20240322	195000	959653460	4990	4990	4990	4990	0
25	20240322	194900	959653460	4990	4990	4990	4990	0
26	20240322	194800	959653460	4990	4990	4990	4990	0
27	20240322	194700	959653460	4990	4990	4990	4990	0
28	20240322	194600	959653460	4990	4990	4990	4990	0
29	20240322	194500	959653460	4990	4990	4990	4990	0
30	20240322	194400	959653460	4990	4990	4990	4990	0
31	20240322	194300	959653460	4990	4990	4990	4990	0
32	20240322	194200	959653460	4990	4990	4990	4990	1778
33	20240322	194100	959653460	4990	4990	4990	4990	0
34	20240322	194000	959653460	4990	4990	4990	4990	0
35	20240322	193900	959653460	4990	4990	4990	4990	0
36	20240322	193800	959653460	4990	4990	4990	4990	0
37	20240322	193700	959653460	4990	4990	4990	4990	0
38	20240322	193600	959653460	4990	4990	4990	4990	0
39	20240322	193500	959653460	4990	4990	4990	4990	0
40	20240322	193400	959653460	4990	4990	4990	4990	0
41	20240322	193300	959653460	4990	4990	4990	4990	0
42	20240322	193200	959653460	4990	4990	4990	4990	0
43	20240322	193100	959653460	4990	4990	4990	4990	0
44	20240322	193000	959653460	4990	4990	4990	4990	0
45	20240322	192900	959653460	4990	4990	4990	4990	0
46	20240322	192800	959653460	4990	4990	4990	4990	0
47	20240322	192700	959653460	4990	4990	4990	4990	0
48	20240322	192600	959653460	4990	4990	4990	4990	0
49	20240322	192500	959653460	4990	4990	4990	4990	0
50	20240322	192400	959653460	4990	4990	4990	4990	0
51	20240322	192300	959653460	4990	4990	4990	4990	0
52	20240322	192200	959653460	4990	4990	4990	4990	0
53	20240322	192100	959653460	4990	4990	4990	4990	0
54	20240322	192000	959653460	4990	4990	4990	4990	0
55	20240322	191900	959653460	4990	4990	4990	4990	0
56	20240322	191800	959653460	4990	4990	4990	4990	0
57	20240322	191700	959653460	4990	4990	4990	4990	0
58	20240322	191600	959653460	4990	4990	4990	4990	0
59	20240322	191500	959653460	4990	4990	4990	4990	0
60	20240322	191400	959653460	4990	4990	4990	4990	0
61	20240322	191300	959653460	4990	4990	4990	4990	0
62	20240322	191200	959653460	4990	4990	4990	4990	1778
63	20240322	191100	959653460	4990	4990	4990	4990	0
64	20240322	191000	959653460	4990	4990	4990	4990	0
65	20240322	190900	959653460	4990	4990	4990	4990	0
66	20240322	190800	959653460	4990	4990	4990	4990	0
67	20240322	190700	959653460	4990	4990	4990	4990	0
68	20240322	190600	959653460	4990	4990	4990	4990	0
69	20240322	190500	959653460	4990	4990	4990	4990	0
70	20240322	190400	959653460	4990	4990	4990	4990	0
71	20240322	190300	959653460	4990	4990	4990	4990	0
72	20240322	190200	959653460	4990	4990	4990	4990	0
73	20240322	190100	959653460	4990	4990	4990	4990	0
74	20240322	190000	959653460	4990	4990	4990	4990	0
75	20240322	185900	959653460	4990	4990	4990	4990	0
76	20240322	185800	959653460	4990	4990	4990	4990	0
77	20240322	185700	959653460	4990	4990	4990	4990	0
78	20240322	185600	959653460	4990	4990	4990	4990	0
79	20240322	185500	959653460	4990	4990	4990	4990	0
80	20240322	185400	959653460	4990	4990	4990	4990	0
81	20240322	185300	959653460	4990	4990	4990	4990	0
82	20240322	185200	959653460	4990	4990	4990	4990	0
83	20240322	185100	959653460	4990	4990	4990	4990	0
84	20240322	185000	959653460	4990	4990	4990	4990	0
85	20240322	184900	959653460	4990	4990	4990	4990	0
86	20240322	184800	959653460	4990	4990	4990	4990	0
87	20240322	184700	959653460	4990	4990	4990	4990	0
88	20240322	184600	959653460	4990	4990	4990	4990	0
89	20240322	184500	959653460	4990	4990	4990	4990	0
90	20240322	184400	959653460	4990	4990	4990	4990	0
91	20240322	184300	959653460	4990	4990	4990	4990	0
92	20240322	184200	959653460	4990	4990	4990	4990	1778
93	20240322	184100	959653460	4990	4990	4990	4990	0
94	20240322	184000	959653460	4990	4990	4990	4990	0
95	20240322	183900	959653460	4990	4990	4990	4990	0
96	20240322	183800	959653460	4990	4990	4990	4990	0
97	20240322	183700	959653460	4990	4990	4990	4990	0
98	20240322	183600	959653460	4990	4990	4990	4990	0
99	20240322	183500	959653460	4990	4990	4990	4990	0
100	20240322	183400	959653460	4990	4990	4990	4990	0
101	20240322	183300	959653460	4990	4990	4990	4990	0
102	20240322	183200	959653460	4990	4990	4990	4990	0
103	20240322	183100	959653460	4990	4990	4990	4990	0
104	20240322	183000	959653460	4990	4990	4990	4990	0
105	20240322	182900	959653460	4990	4990	4990	4990	0
106	20240322	182800	959653460	4990	4990	4990	4990	0
107	20240322	182700	959653460	4990	4990	4990	4990	0
108	20240322	182600	959653460	4990	4990	4990	4990	0
109	20240322	182500	959653460	4990	4990	4990	4990	0
110	20240322	182400	959653460	4990	4990	4990	4990	0
111	20240322	182300	959653460	4990	4990	4990	4990	0
112	20240322	182200	959653460	4990	4990	4990	4990	0
113	20240322	182100	959653460	4990	4990	4990	4990	0
114	20240322	182000	959653460	4990	4990	4990	4990	0
115	20240322	181900	959653460	4990	4990	4990	4990	0
116	20240322	181800	959653460	4990	4990	4990	4990	0
117	20240322	181700	959653460	4990	4990	4990	4990	0
118	20240322	181600	959653460	4990	4990	4990	4990	0
119	20240322	181500	959653460	4990	4990	4990	4990	0
120	20240322	181400	959653460	4990	4990	4990	4990	0
121	20240322	181300	959653460	4990	4990	4990	4990	0
122	20240322	181200	959653460	4990	4990	4990	4990	1778
123	20240322	181100	959653460	4990	4990	4990	4990	0
124	20240322	181000	959653460	4990	4990	4990	4990	0
125	20240322	180900	959653460	4990	4990	4990	4990	0
126	20240322	180800	959653460	4990	4990	4990	4990	0
127	20240322	180700	959653460	4990	4990	4990	4990	0
128	20240322	180600	959653460	4990	4990	4990	4990	0
129	20240322	180500	959653460	4990	4990	4990	4990	0
130	20240322	180400	959653460	4990	4990	4990	4990	0
131	20240322	180300	959653460	4990	4990	4990	4990	0
132	20240322	180200	959653460	4990	4990	4990	4990	0
133	20240322	180100	959653460	4990	4990	4990	4990	0
134	20240322	180000	959653460	4990	4990	4990	4990	0
135	20240322	175900	959653460	4990	4990	4990	4990	0
136	20240322	175800	959653460	4990	4990	4990	4990	0
137	20240322	175700	959653460	4990	4990	4990	4990	0
138	20240322	175600	959653460	4990	4990	4990	4990	0
139	20240322	175500	959653460	4990	4990	4990	4990	0
140	20240322	175400	959653460	4990	4990	4990	4990	0
141	20240322	175300	959653460	4990	4990	4990	4990	0
142	20240322	175200	959653460	4990	4990	4990	4990	0
143	20240322	175100	959653460	4990	4990	4990	4990	0
144	20240322	175000	959653460	4990	4990	4990	4990	0
145	20240322	174900	959653460	4990	4990	4990	4990	0
146	20240322	174800	959653460	4990	4990	4990	4990	0
147	20240322	174700	959653460	4990	4990	4990	4990	0
148	20240322	174600	959653460	4990	4990	4990	4990	0
149	20240322	174500	959653460	4990	4990	4990	4990	0
150	20240322	174400	959653460	4990	4990	4990	4990	0
151	20240322	174300	959653460	4990	4990	4990	4990	0
152	20240322	174200	959653460	4990	4990	4990	4990	1778
153	20240322	174100	959653460	4990	4990	4990	4990	0
154	20240322	174000	959653460	4990	4990	4990	4990	0
155	20240322	173900	959653460	4990	4990	4990	4990	0
156	20240322	173800	959653460	4990	4990	4990	4990	0
157	20240322	173700	959653460	4990	4990	4990	4990	0
158	20240322	173600	959653460	4990	4990	4990	4990	0
159	20240322	173500	959653460	4990	4990	4990	4990	0
160	20240322	173400	959653460	4990	4990	4990	4990	0
161	20240322	173300	959653460	4990	4990	4990	4990	0
162	20240322	173200	959653460	4990	4990	4990	4990	0
163	20240322	173100	959653460	4990	4990	4990	4990	0
164	20240322	173000	959653460	4990	4990	4990	4990	0
165	20240322	172900	959653460	4990	4990	4990	4990	0
166	20240322	172800	959653460	4990	4990	4990	4990	0
167	20240322	172700	959653460	4990	4990	4990	4990	0
168	20240322	172600	959653460	4990	4990	4990	4990	0
169	20240322	172500	959653460	4990	4990	4990	4990	0
170	20240322	172400	959653460	4990	4990	4990	4990	0
171	20240322	172300	959653460	4990	4990	4990	4990	0
172	20240322	172200	959653460	4990	4990	4990	4990	0
173	20240322	172100	959653460	4990	4990	4990	4990	0
174	20240322	172000	959653460	4990	4990	4990	4990	0
175	20240322	171900	959653460	4990	4990	4990	4990	0
176	20240322	171800	959653460	4990	4990	4990	4990	0
177	20240322	171700	959653460	4990	4990	4990	4990	0
178	20240322	171600	959653460	4990	4990	4990	4990	0
179	20240322	171500	959653460	4990	4990	4990	4990	0
180	20240322	171400	959653460	4990	4990	4990	4990	0
181	20240322	171300	959653460	4990	4990	4990	4990	0
182	20240322	171200	959653460	4990	4990	4990	4990	1778
183	20240322	171100	959653460	4990	4990	4990	4990	0
184	20240322	171000	959653460	4990	4990	4990	4990	0
185	20240322	170900	959653460	4990	4990	4990	4990	0
186	20240322	170800	959653460	4990	4990	4990	4990	0
187	20240322	170700	959653460	4990	4990	4990	4990	0
188	20240322	170600	959653460	4990	4990	4990	4990	0
189	20240322	170500	959653460	4990	4990	4990	4990	0
190	20240322	170400	959653460	4990	4990	4990	4990	0
191	20240322	170300	959653460	4990	4990	4990	4990	0
192	20240322	170200	959653460	4990	4990	4990	4990	0
193	20240322	170100	959653460	4990	4990	4990	4990	0
194	20240322	170000	959653460	4990	4990	4990	4990	0
195	20240322	165900	959653460	4990	4990	4990	4990	0
196	20240322	165800	959653460	4990	4990	4990	4990	0
197	20240322	165700	959653460	4990	4990	4990	4990	0
198	20240322	165600	959653460	4990	4990	4990	4990	0
199	20240322	165500	959653460	4990	4990	4990	4990	0
200	20240322	165400	959653460	4990	4990	4990	4990	0
201	20240322	165300	959653460	4990	4990	4990	4990	0
202	20240322	165200	959653460	4990	4990	4990	4990	0
203	20240322	165100	959653460	4990	4990	4990	4990	0
204	20240322	165000	959653460	4990	4990	4990	4990	0
205	20240322	164900	959653460	4990	4990	4990	4990	0
206	20240322	164800	959653460	4990	4990	4990	4990	0
207	20240322	164700	959653460	4990	4990	4990	4990	0
208	20240322	164600	959653460	4990	4990	4990	4990	0
209	20240322	164500	959653460	4990	4990	4990	4990	0
210	20240322	164400	959653460	4990	4990	4990	4990	0
211	20240322	164300	959653460	4990	4990	4990	4990	0
212	20240322	164200	959653460	4990	4990	4990	4990	1778
213	20240322	164100	959653460	4990	4990	4990	4990	0
214	20240322	164000	959653460	4990	4990	4990	4990	0
215	20240322	163900	959653460	4990	4990	4990	4990	0
216	20240322	163800	959653460	4990	4990	4990	4990	0
217	20240322	163700	959653460	4990	4990	4990	4990	0
218	20240322	163600	959653460	4990	4990	4990	4990	0
219	20240322	163500	959653460	4990	4990	4990	4990	0
220	20240322	163400	959653460	4990	4990	4990	4990	0
221	20240322	163300	959653460	4990	4990	4990	4990	0
222	20240322	163200	959653460	4990	4990	4990	4990	0
223	20240322	163100	959653460	4990	4990	4990	4990	0
224	20240322	163000	959653460	4990	4990	4990	4990	0
225	20240322	162900	959653460	4990	4990	4990	4990	0
226	20240322	162800	959653460	4990	4990	4990	4990	0
227	20240322	162700	959653460	4990	4990	4990	4990	0
228	20240322	162600	959653460	4990	4990	4990	4990	0
229	20240322	162500	959653460	4990	4990	4990	4990	0
230	20240322	162400	959653460	4990	4990	4990	4990	0
231	20240322	162300	959653460	4990	4990	4990	4990	0
232	20240322	162200	959653460	4990	4990	4990	4990	0
233	20240322	162100	959653460	4990	4990	4990	4990	0
234	20240322	162000	959653460	4990	4990	4990	4990	0
235	20240322	161900	959653460	4990	4990	4990	4990	0
236	20240322	161800	959653460	4990	4990	4990	4990	0
237	20240322	161700	959653460	4990	4990	4990	4990	0
238	20240322	161600	959653460	4990	4990	4990	4990	0
239	20240322	161500	959653460	4990	4990	4990	4990	0
240	20240322	161400	959653460	4990	4990	4990	4990	0
241	20240322	161300	959653460	4990	4990	4990	4990	0
242	20240322	161200	959653460	4990	4990	4990	4990	1778
243	20240322	161100	959653460	4990	4990	4990	4990	0
244	20240322	161000	959653460	4990	4990	4990	4990	0
245	20240322	160900	959653460	4990	4990	4990	4990	0
246	20240322	160800	959653460	4990	4990	4990	4990	0
247	20240322	160700	959653460	4990	4990	4990	4990	0
248	20240322	160600	959653460	4990	4990	4990	4990	0
249	20240322	160500	959653460	4990	4990	4990	4990	0
250	20240322	160400	959653460	4990	4990	4990	4990	0
251	20240322	160300	959653460	4990	4990	4990	4990	0
252	20240322	160200	959653460	4990	4990	4990	4990	0
253	20240322	160100	959653460	4990	4990	4990	4990	0
254	20240322	160000	959653460	4990	4990	4990	4990	0
255	20240322	155900	959653460	4990	4990	4990	4990	0
256	20240322	155800	959653460	4990	4990	4990	4990	0
257	20240322	155700	959653460	4990	4990	4990	4990	0
258	20240322	155600	959653460	4990	4990	4990	4990	0
259	20240322	155500	959653460	4990	4990	4990	4990	0
260	20240322	155400	959653460	4990	4990	4990	4990	0
261	20240322	155300	959653460	4990	4990	4990	4990	0
262	20240322	155200	959653460	4990	4990	4990	4990	0
263	20240322	155100	959653460	4990	4990	4990	4990	0
264	20240322	155000	959653460	4990	4990	4990	4990	0
265	20240322	154900	959653460	4990	4990	4990	4990	0
266	20240322	154800	959653460	4990	4990	4990	4990	0
267	20240322	154700	959653460	4990	4990	4990	4990	0
268	20240322	154600	959653460	4990	4990	4990	4990	0
269	20240322	154500	959653460	4990	4990	4990	4990	0
270	20240322	154400	959653460	4990	4990	4990	4990	0
271	20240322	154300	959653460	4990	4990	4990	4990	0
272	20240322	154200	959653460	4990	4990	4990	4990	1778
273	20240322	154100	959653460	4990	4990	4990	4990	0
274	20240322	154000	959653460	4990	4990	4990	4990	0
275	20240322	153900	959653460	4990	4990	4990	4990	0
276	20240322	153800	959653460	4990	4990	4990	4990	0
277	20240322	153700	959653460	4990	4990	4990	4990	0
278	20240322	153600	959653460	4990	4990	4990	4990	0
279	20240322	153500	959653460	4990	4990	4990	4990	0
280	20240322	153400	959653460	4990	4990	4990	4990	0
281	20240322	153300	959653460	4990	4990	4990	4990	0
282	20240322	153200	959653460	4990	4990	4990	4990	0
283	20240322	153100	959653460	4990	4990	4990	4990	0
284	20240322	153000	959653460	4990	4990	4990	4990	1778
285	20240322	152900	950781240	4995	4995	4995	4995	0
286	20240322	152800	950781240	4995	4995	4995	4995	0
287	20240322	152700	950781240	4995	4995	4995	4995	0
288	20240322	152600	950781240	4995	4995	4995	4995	0
289	20240322	152500	950781240	4995	4995	4995	4995	0
290	20240322	152400	950781240	4995	4995	4995	4995	0
291	20240322	152300	950781240	4995	4995	4995	4995	0
292	20240322	152200	950781240	4995	4995	4995	4995	0
293	20240322	152100	950781240	4995	4995	4995	4995	0
294	20240322	152000	950781240	4995	4995	4995	4995	0
295	20240322	151900	950781240	4995	4990	4995	4990	66
296	20240322	151800	950451870	4995	4995	4995	4995	56
297	20240322	151700	950172150	4995	4980	4995	4980	447
298	20240322	151600	947942910	4990	4990	4990	4990	15
299	20240322	151500	947868060	4990	4985	4990	4985	112
300	20240322	151400	947309190	4975	4975	4990	4975	1299
301	20240322	151300	940846635	4970	4975	4975	4970	1422
302	20240322	151200	933772190	4980	4975	4980	4975	31
303	20240322	151100	933617865	4980	4965	4980	4960	2070
304	20240322	151000	923350090	4970	4975	4975	4970	2958
305	20240322	150900	908646505	4975	4980	4980	4975	739
306	20240322	150800	904966355	4980	4980	4980	4980	48
307	20240322	150700	904727315	4980	4980	4990	4980	1511
308	20240322	150600	897196620	4985	4985	4985	4980	26
309	20240322	150500	897067120	4990	4990	4990	4990	0
310	20240322	150400	897067120	4990	4995	4995	4990	6
311	20240322	150300	897037170	4995	4990	4995	4985	84
312	20240322	150200	896618040	4990	4990	4990	4990	0
313	20240322	150100	896618040	4990	4990	4990	4990	6
314	20240322	150000	896588100	4990	4990	4990	4990	50
315	20240322	145900	896338600	4990	4990	4990	4990	0
316	20240322	145800	896338600	4990	4990	4990	4990	0
317	20240322	145700	896338600	4990	4985	4990	4985	5
318	20240322	145600	896313660	4990	4990	4990	4990	0
319	20240322	145500	896313660	4990	4990	4990	4985	4
320	20240322	145400	896293705	4990	4980	4990	4970	3191
321	20240322	145300	880426330	4980	4980	4980	4980	0
322	20240322	145200	880426330	4980	4980	4980	4980	6
323	20240322	145100	880396450	4980	4985	4985	4975	1650
324	20240322	145000	872179150	4990	4990	4990	4990	87
325	20240322	144900	871745020	4990	4990	4990	4990	401
326	20240322	144800	869744030	4985	4985	4985	4985	0
327	20240322	144700	869744030	4985	4985	4985	4985	213
328	20240322	144600	868682225	4985	4985	4985	4985	223
329	20240322	144500	867570570	4985	4985	4985	4985	500
330	20240322	144400	865078070	4985	4985	4985	4985	0
331	20240322	144300	865078070	4985	4985	4985	4985	0
332	20240322	144200	865078070	4985	4985	4985	4985	51
333	20240322	144100	864823835	4985	4985	4985	4985	0
334	20240322	144000	864823835	4985	4980	4985	4980	301
335	20240322	143900	863324850	4985	4985	4985	4985	14
336	20240322	143800	863255060	4985	4985	4985	4985	0
337	20240322	143700	863255060	4985	4985	4985	4985	13
338	20240322	143600	863190255	4985	4985	4985	4985	0
339	20240322	143500	863190255	4985	4985	4985	4985	1
340	20240322	143400	863185270	4980	4980	4980	4980	4
341	20240322	143300	863165350	4985	4985	4985	4985	0
342	20240322	143200	863165350	4985	4985	4985	4985	4
343	20240322	143100	863145410	4985	4985	4985	4985	308
344	20240322	143000	861610030	4985	4985	4985	4985	0
345	20240322	142900	861610030	4985	4985	4985	4985	0
346	20240322	142800	861610030	4985	4985	4985	4985	0
347	20240322	142700	861610030	4985	4985	4985	4985	0
348	20240322	142600	861610030	4985	4985	4985	4985	1
349	20240322	142500	861605045	4980	4980	4980	4980	1
350	20240322	142400	861600065	4985	4975	4985	4975	254
351	20240322	142300	860336380	4985	4980	4985	4980	21
352	20240322	142200	860231795	4990	4975	4990	4975	5
353	20240322	142100	860206870	4985	4975	4985	4975	6
354	20240322	142000	860176985	4985	4975	4990	4975	14
355	20240322	141900	860107265	4970	4965	4975	4965	3558
356	20240322	141800	842438830	4970	4970	4970	4970	1259
357	20240322	141700	836181600	4975	4975	4975	4970	133
358	20240322	141600	835520575	4975	4975	4975	4975	450
359	20240322	141500	833281825	4975	4975	4975	4975	313
360	20240322	141400	831724650	4980	4980	4980	4980	1815
361	20240322	141300	822685950	4985	4990	4990	4985	99
362	20240322	141200	822192430	4985	4985	4985	4985	5
363	20240322	141100	822167505	4985	4985	4985	4985	42
364	20240322	141000	821958135	4995	4985	4995	4985	6
365	20240322	140900	821928215	4995	4995	4995	4995	0
366	20240322	140800	821928215	4995	4995	4995	4995	0
367	20240322	140700	821928215	4995	4995	4995	4995	0
368	20240322	140600	821928215	4995	4990	4995	4985	1161
369	20240322	140500	816136285	4995	4995	4995	4990	1007
370	20240322	140400	811106345	4995	4990	4995	4990	204
371	20240322	140300	810088340	4990	4990	4990	4990	30
372	20240322	140200	809938640	4990	4985	4990	4985	47
373	20240322	140100	809704115	4990	4990	4990	4990	9
374	20240322	140000	809659205	4990	4985	4990	4985	1222
375	20240322	135900	803561475	4990	4990	4990	4990	0
376	20240322	135800	803561475	4990	4990	4990	4990	0
377	20240322	135700	803561475	4990	4985	4990	4985	36
378	20240322	135600	803382010	4985	4985	4985	4985	0
379	20240322	135500	803382010	4985	4985	4985	4985	0
380	20240322	135400	803382010	4985	4985	4985	4985	27
381	20240322	135300	803247415	4985	4985	4985	4985	0
382	20240322	135200	803247415	4985	4985	4985	4985	0
383	20240322	135100	803247415	4985	4985	4985	4985	88
384	20240322	135000	802808735	4985	4985	4985	4985	0
385	20240322	134900	802808735	4985	4985	4985	4985	125
386	20240322	134800	802185610	4985	4990	4990	4985	379
387	20240322	134700	800295900	4990	4990	4990	4990	0
388	20240322	134600	800295900	4990	4990	4990	4990	20
389	20240322	134500	800196100	4990	4990	4990	4990	0
390	20240322	134400	800196100	4990	4990	4990	4990	0
391	20240322	134300	800196100	4990	4990	4990	4990	0
392	20240322	134200	800196100	4990	4990	4990	4990	0
393	20240322	134100	800196100	4990	4990	4990	4990	0
394	20240322	134000	800196100	4990	4990	4990	4990	2
395	20240322	133900	800186120	4985	4985	4985	4985	236
396	20240322	133800	799009660	4990	4990	4990	4990	0
397	20240322	133700	799009660	4990	4990	4990	4990	2
398	20240322	133600	798999680	4990	4990	4990	4990	0
399	20240322	133500	798999680	4990	4990	4990	4990	0
400	20240322	133400	798999680	4990	4990	4990	4990	0
401	20240322	133300	798999680	4990	4985	4990	4985	207
402	20240322	133200	797967750	4990	4990	4990	4990	100
403	20240322	133100	797468750	4990	4990	4990	4990	1
404	20240322	133000	797463760	4990	4985	4990	4985	17
405	20240322	132900	797379005	4990	4985	4990	4985	102
406	20240322	132800	796870525	4990	4990	4990	4990	14
407	20240322	132700	796800665	4990	4990	4990	4990	0
408	20240322	132600	796800665	4990	4990	4990	4985	1247
409	20240322	132500	790579385	4990	4990	4990	4990	6
410	20240322	132400	790549445	4985	4985	4985	4985	2128
411	20240322	132300	779941365	4985	4985	4985	4985	0
412	20240322	132200	779941365	4985	4985	4985	4985	116
413	20240322	132100	779363105	4985	4985	4985	4985	45
414	20240322	132000	779138780	4985	4985	4985	4985	4
415	20240322	131900	779118840	4985	4985	4985	4985	139
416	20240322	131800	778425925	4985	4985	4985	4985	10
417	20240322	131700	778376075	4985	4985	4985	4985	2
418	20240322	131600	778366105	4985	4985	4985	4985	4
419	20240322	131500	778346165	4985	4985	4985	4985	9
420	20240322	131400	778301300	4980	4980	4980	4980	0
421	20240322	131300	778301300	4980	4980	4980	4980	742
422	20240322	131200	774606140	4980	4980	4980	4970	1016
423	20240322	131100	769546560	4980	4980	4980	4980	0
424	20240322	131000	769546560	4980	4975	4980	4970	704
425	20240322	130900	766047620	4975	4975	4975	4975	131
426	20240322	130800	765395895	4975	4975	4975	4975	182
427	20240322	130700	764490445	4980	4980	4980	4980	0
428	20240322	130600	764490445	4980	4975	4980	4975	6
429	20240322	130500	764460575	4980	4980	4980	4980	0
430	20240322	130400	764460575	4980	4980	4980	4980	3
431	20240322	130300	764445635	4980	4980	4980	4980	429
432	20240322	130200	762309215	4980	4980	4980	4980	50
433	20240322	130100	762060215	4980	4980	4980	4980	6
434	20240322	130000	762030335	4970	4980	4980	4970	326
435	20240322	125900	760408850	4980	4980	4980	4980	438
436	20240322	125800	758227610	4980	4980	4980	4980	340
437	20240322	125700	756534410	4980	4980	4980	4980	0
438	20240322	125600	756534410	4980	4970	4980	4970	11
439	20240322	125500	756479730	4970	4970	4970	4970	0
440	20240322	125400	756479730	4970	4970	4970	4970	250
441	20240322	125300	755237230	4980	4980	4980	4980	1
442	20240322	125200	755232250	4975	4975	4975	4975	50
443	20240322	125100	754983500	4975	4980	4980	4975	117
444	20240322	125000	754401420	4975	4975	4975	4975	0
445	20240322	124900	754401420	4975	4975	4975	4975	0
446	20240322	124800	754401420	4975	4975	4975	4975	10
447	20240322	124700	754351670	4980	4980	4980	4980	3
448	20240322	124600	754336730	4975	4975	4975	4975	60
449	20240322	124500	754038230	4975	4975	4975	4975	0
450	20240322	124400	754038230	4975	4975	4975	4975	0
451	20240322	124300	754038230	4975	4970	4975	4970	959
452	20240322	124200	749271945	4970	4970	4970	4970	92
453	20240322	124100	748814705	4970	4970	4970	4970	1
454	20240322	124000	748809735	4970	4970	4970	4970	0
455	20240322	123900	748809735	4970	4970	4970	4970	95
456	20240322	123800	748337585	4965	4970	4970	4965	2753
457	20240322	123700	734655285	4970	4970	4970	4970	404
458	20240322	123600	732647405	4970	4965	4970	4965	102
459	20240322	123500	732140965	4970	4970	4970	4970	2
460	20240322	123400	732131025	4970	4970	4970	4970	0
461	20240322	123300	732131025	4970	4970	4970	4970	2
462	20240322	123200	732121085	4965	4965	4965	4965	400
463	20240322	123100	730135085	4965	4965	4965	4965	150
464	20240322	123000	729390335	4965	4965	4965	4965	0
465	20240322	122900	729390335	4965	4965	4965	4965	1000
466	20240322	122800	724425335	4965	4965	4965	4965	100
467	20240322	122700	723928835	4965	4965	4965	4965	300
468	20240322	122600	722439335	4965	4965	4965	4965	0
469	20240322	122500	722439335	4965	4965	4965	4965	55
470	20240322	122400	722166260	4970	4970	4970	4970	0
471	20240322	122300	722166260	4970	4970	4970	4970	101
472	20240322	122200	721664290	4970	4970	4970	4970	0
473	20240322	122100	721664290	4970	4965	4970	4965	301
474	20240322	122000	720169820	4965	4970	4970	4965	62
475	20240322	121900	719861710	4970	4970	4970	4970	0
476	20240322	121800	719861710	4970	4970	4970	4970	1
477	20240322	121700	719856740	4970	4970	4970	4970	540
478	20240322	121600	717172940	4970	4965	4970	4965	51
479	20240322	121500	716919720	4965	4970	4970	4965	550
480	20240322	121400	714186470	4970	4970	4970	4970	816
481	20240322	121300	710130950	4970	4970	4970	4970	45
482	20240322	121200	709907300	4970	4970	4970	4970	211
483	20240322	121100	708858630	4965	4965	4965	4965	200
484	20240322	121000	707865630	4965	4965	4965	4960	791
485	20240322	120900	703939315	4965	4965	4965	4965	0
486	20240322	120800	703939315	4965	4965	4965	4965	0
487	20240322	120700	703939315	4965	4965	4965	4965	10
488	20240322	120600	703889665	4970	4970	4970	4970	3
489	20240322	120500	703874755	4970	4970	4970	4970	11
490	20240322	120400	703820085	4970	4970	4970	4970	4
491	20240322	120300	703800205	4970	4970	4970	4970	0
492	20240322	120200	703800205	4970	4970	4970	4970	5
493	20240322	120100	703775355	4970	4970	4970	4970	20
494	20240322	120000	703675955	4970	4970	4970	4970	0
495	20240322	115900	703675955	4970	4970	4970	4970	0
496	20240322	115800	703675955	4970	4965	4970	4960	936
497	20240322	115700	699026895	4970	4970	4970	4970	5
498	20240322	115600	699002045	4970	4970	4970	4970	28
499	20240322	115500	698862885	4970	4970	4970	4970	0
500	20240322	115400	698862885	4970	4970	4970	4970	0
501	20240322	115300	698862885	4970	4970	4970	4970	440
502	20240322	115200	696676085	4970	4970	4970	4970	221
503	20240322	115100	695577715	4970	4970	4970	4965	60
504	20240322	115000	695279775	4970	4960	4970	4960	1469
505	20240322	114900	687987965	4965	4965	4965	4965	4
506	20240322	114800	687968105	4970	4970	4970	4970	5
507	20240322	114700	687943255	4970	4960	4970	4960	641
508	20240322	114600	684763380	4970	4965	4970	4965	796
509	20240322	114500	680811135	4970	4970	4970	4970	0
510	20240322	114400	680811135	4970	4970	4970	4970	50
511	20240322	114300	680562635	4975	4975	4975	4975	0
512	20240322	114200	680562635	4975	4975	4975	4975	2
513	20240322	114100	680552685	4970	4970	4970	4970	0
514	20240322	114000	680552685	4970	4970	4970	4970	0
515	20240322	113900	680552685	4970	4970	4970	4970	0
516	20240322	113800	680552685	4970	4975	4975	4970	10
517	20240322	113700	680502965	4970	4970	4970	4970	10
518	20240322	113600	680453265	4980	4975	4980	4975	1007
519	20240322	113500	675443430	4975	4975	4975	4975	0
520	20240322	113400	675443430	4975	4980	4980	4975	42
521	20240322	113300	675234430	4980	4975	4980	4975	3
522	20240322	113200	675219495	4970	4970	4970	4970	552
523	20240322	113100	672476055	4970	4970	4970	4970	4
524	20240322	113000	672456175	4965	4965	4965	4965	766
525	20240322	112900	668652985	4965	4965	4965	4965	10
526	20240322	112800	668603335	4965	4965	4965	4965	2341
527	20240322	112700	656980270	4965	4960	4965	4960	159
528	20240322	112600	656191130	4965	4965	4965	4965	10
529	20240322	112500	656141480	4965	4965	4965	4965	113
530	20240322	112400	655580435	4965	4965	4965	4965	1
531	20240322	112300	655575470	4965	4965	4965	4965	258
532	20240322	112200	654294500	4965	4965	4965	4965	312
533	20240322	112100	652745420	4965	4965	4965	4965	6
534	20240322	112000	652715630	4965	4965	4965	4960	37
535	20240322	111900	652532075	4965	4965	4965	4965	201
536	20240322	111800	651534110	4965	4965	4965	4965	1
537	20240322	111700	651529145	4965	4965	4965	4965	2
538	20240322	111600	651519215	4965	4965	4965	4965	2
539	20240322	111500	651509285	4965	4965	4965	4965	11
540	20240322	111400	651454670	4965	4965	4965	4965	0
541	20240322	111300	651454670	4965	4965	4965	4965	33
542	20240322	111200	651290825	4965	4965	4965	4965	313
543	20240322	111100	649736780	4965	4965	4965	4965	315
544	20240322	111000	648172805	4965	4965	4965	4965	114
545	20240322	110900	647606795	4965	4955	4965	4955	350
546	20240322	110800	645872445	4955	4955	4955	4955	425
547	20240322	110700	643766570	4955	4955	4955	4955	89
548	20240322	110600	643325575	4955	4945	4960	4945	1331
549	20240322	110500	636734695	4945	4965	4965	4945	1826
550	20240322	110400	627703000	4965	4965	4965	4965	4
551	20240322	110300	627683140	4965	4965	4965	4965	347
552	20240322	110200	625960285	4970	4970	4970	4970	50
553	20240322	110100	625711785	4970	4970	4970	4970	1
554	20240322	110000	625706815	4970	4980	4980	4940	25001
555	20240322	105900	501684930	4985	4985	4985	4985	80
556	20240322	105800	501286130	4980	4980	4980	4980	440
557	20240322	105700	499094930	4985	4980	4985	4980	55
558	20240322	105600	498821025	4985	4985	4985	4985	0
559	20240322	105500	498821025	4985	4985	4985	4985	8
560	20240322	105400	498781145	4985	4985	4985	4985	1000
561	20240322	105300	493796145	4985	4985	4985	4985	0
562	20240322	105200	493796145	4985	4985	4985	4985	200
563	20240322	105100	492799145	4985	4980	4985	4980	1223
564	20240322	105000	486708355	4985	4985	4985	4985	1
565	20240322	104900	486703370	4980	4980	4980	4980	30
566	20240322	104800	486553970	4985	4980	4985	4980	627
567	20240322	104700	483431500	4985	4980	4985	4980	24
568	20240322	104600	483311955	4980	4980	4980	4980	112
569	20240322	104500	482754195	4985	4985	4985	4985	6
570	20240322	104400	482724285	4985	4990	4990	4985	119
571	20240322	104300	482130520	4990	4990	4990	4990	10
572	20240322	104200	482080620	4980	4980	4980	4980	20
573	20240322	104100	481981020	4990	4990	4990	4985	305
574	20240322	104000	480460580	4985	4990	4990	4985	11
575	20240322	103900	480405700	4990	4990	4990	4990	43
576	20240322	103800	480191130	4990	4990	4990	4990	73
577	20240322	103700	479826860	4990	4990	4990	4990	0
578	20240322	103600	479826860	4990	4990	4990	4990	105
579	20240322	103500	479302910	4990	4990	4990	4990	100
580	20240322	103400	478803910	4990	4990	4990	4990	0
581	20240322	103300	478803910	4990	4990	4990	4990	500
582	20240322	103200	476308910	4990	4990	4990	4990	0
583	20240322	103100	476308910	4990	4990	4990	4990	0
584	20240322	103000	476308910	4990	4990	4990	4990	30
585	20240322	102900	476159210	4990	4990	4990	4985	12
586	20240322	102800	476099335	4990	4990	4990	4980	3134
587	20240322	102700	460485255	4990	4985	4990	4985	386
588	20240322	102600	458560045	4990	4990	4990	4990	0
589	20240322	102500	458560045	4990	4990	4990	4990	483
590	20240322	102400	456149875	4990	4990	4990	4985	105
591	20240322	102300	455625930	4990	4990	4990	4985	8
592	20240322	102200	455586015	4980	4980	4980	4980	184
593	20240322	102100	454669695	4990	4990	4990	4990	0
594	20240322	102000	454669695	4990	4995	4995	4980	1009
595	20240322	101900	449637550	4990	4990	4990	4990	1609
596	20240322	101800	441608640	4990	4990	4990	4990	18
597	20240322	101700	441518820	4990	4990	4990	4990	5
598	20240322	101600	441493870	4990	4990	4990	4990	23
599	20240322	101500	441379100	4990	4980	4990	4980	95
600	20240322	101400	440905950	4995	4995	4995	4995	104
601	20240322	101300	440386470	4995	4995	4995	4995	113
602	20240322	101200	439822035	4995	5000	5000	4980	712
603	20240322	101100	436268050	4985	5000	5000	4985	5000
604	20240322	101000	411292380	5010	5010	5010	5010	8
605	20240322	100900	411252300	5010	5010	5010	5010	3
606	20240322	100800	411237270	5010	5010	5010	5010	9
607	20240322	100700	411192180	5010	5010	5010	5010	0
608	20240322	100600	411192180	5010	5000	5010	4995	825
609	20240322	100500	407070820	5010	5010	5010	5010	150
610	20240322	100400	406319320	5010	5010	5010	5010	10
611	20240322	100300	406269220	5010	5010	5010	5010	0
612	20240322	100200	406269220	5010	5000	5010	5000	1045
613	20240322	100100	401034100	5010	5010	5010	5010	1220
614	20240322	100000	394921900	5010	5000	5010	5000	4800
615	20240322	095900	370911800	5000	4995	5000	4995	165
616	20240322	095800	370087575	4995	4995	5000	4995	790
617	20240322	095700	366141520	5000	5000	5000	4995	92
618	20240322	095600	365681900	5000	4995	5000	4995	1595
619	20240322	095500	357714335	4995	4990	4995	4990	340
620	20240322	095400	356017685	4990	4990	4990	4990	126
621	20240322	095300	355388945	4990	4990	4990	4990	12
622	20240322	095200	355329065	4990	4980	4990	4975	301
623	20240322	095100	353831550	4990	4995	5000	4975	5048
624	20240322	095000	328671500	5000	5010	5010	5000	1956
625	20240322	094900	318891400	5000	5000	5000	5000	100
626	20240322	094800	318391400	5010	5010	5010	5000	1965
627	20240322	094700	308565060	5010	5010	5010	5010	470
628	20240322	094600	306210360	5010	5010	5010	5010	1
629	20240322	094500	306205350	5020	5020	5020	5020	11
630	20240322	094400	306150130	5020	5020	5020	5000	16
631	20240322	094300	306069830	5020	5020	5020	5010	668
632	20240322	094200	302718520	5020	5010	5020	5010	4390
633	20240322	094100	280716510	5010	5010	5010	4990	1295
634	20240322	094000	274241365	5010	5010	5010	5000	1648
635	20240322	093900	265984895	5010	4995	5010	4980	4789
636	20240322	093800	242075380	5000	5010	5010	4980	5166
637	20240322	093700	216313865	5010	5010	5010	5010	491
638	20240322	093600	213853955	5010	5010	5010	5010	346
639	20240322	093500	212120495	5000	4995	5000	4990	6736
640	20240322	093400	178441100	5000	4995	5000	4995	102
641	20240322	093300	177931605	5000	4995	5000	4985	731
642	20240322	093200	174283155	4985	4995	4995	4985	101
643	20240322	093100	173778670	4995	4995	4995	4995	197
644	20240322	093000	172794655	4995	4995	4995	4995	759
645	20240322	092900	169003450	4995	4995	4995	4995	381
646	20240322	092800	167100355	4995	4990	4995	4990	461
647	20240322	092700	164799960	4995	4990	4995	4990	320
648	20240322	092600	163203140	4995	4995	4995	4995	406
649	20240322	092500	161175170	4995	4995	4995	4990	805
650	20240322	092400	157155115	4995	4995	4995	4985	226
651	20240322	092300	156026305	4995	4995	4995	4995	5
652	20240322	092200	156001330	4995	4995	4995	4995	152
653	20240322	092100	155242090	4995	4995	4995	4980	3266
654	20240322	092000	138953945	4995	4990	4995	4990	1667
655	20240322	091900	130633095	4985	4985	4990	4985	269
656	20240322	091800	129291655	4985	4985	4985	4980	2372
657	20240322	091700	117478030	4980	4985	4985	4980	21
658	20240322	091600	117373435	4985	4980	4985	4980	11
659	20240322	091500	117318605	4985	4980	4985	4980	378
660	20240322	091400	115436095	4980	4980	4980	4975	1073
661	20240322	091300	110097790	4980	4980	4980	4980	119
662	20240322	091200	109505170	4980	4980	4980	4980	296
663	20240322	091100	108031090	4980	4975	4985	4975	1007
664	20240322	091000	103021225	4985	4980	4985	4975	7684
665	20240322	090900	64766780	4980	4985	4985	4980	337
666	20240322	090800	63088440	4980	4990	4990	4980	4652
667	20240322	090700	39901265	4990	4990	4990	4985	219
668	20240322	090600	38808460	4990	4990	4990	4985	296
669	20240322	090500	37331425	4990	4990	4990	4980	2319
670	20240322	090400	25771520	4985	4995	4995	4980	223
671	20240322	090300	24658765	4990	4980	4995	4975	1161
672	20240322	090200	18882355	4975	4975	5000	4975	566
673	20240322	090100	16064270	4970	4970	4970	4970	1
674	20240322	090000	16059300	4975	4975	4975	4975	2709