KissMeData/222040/min/candle-20240308.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240308	203900	500582240	4985	4985	4985	4985	609
3	20240308	203800	500582240	4985	4985	4985	4985	0
4	20240308	203700	500582240	4985	4985	4985	4985	0
5	20240308	203600	500582240	4985	4985	4985	4985	0
6	20240308	203500	500582240	4985	4985	4985	4985	0
7	20240308	203400	500582240	4985	4985	4985	4985	0
8	20240308	203300	500582240	4985	4985	4985	4985	0
9	20240308	203200	500582240	4985	4985	4985	4985	0
10	20240308	203100	500582240	4985	4985	4985	4985	0
11	20240308	203000	500582240	4985	4985	4985	4985	0
12	20240308	202900	500582240	4985	4985	4985	4985	0
13	20240308	202800	500582240	4985	4985	4985	4985	0
14	20240308	202700	500582240	4985	4985	4985	4985	0
15	20240308	202600	500582240	4985	4985	4985	4985	0
16	20240308	202500	500582240	4985	4985	4985	4985	0
17	20240308	202400	500582240	4985	4985	4985	4985	0
18	20240308	202300	500582240	4985	4985	4985	4985	0
19	20240308	202200	500582240	4985	4985	4985	4985	0
20	20240308	202100	500582240	4985	4985	4985	4985	0
21	20240308	202000	500582240	4985	4985	4985	4985	0
22	20240308	201900	500582240	4985	4985	4985	4985	0
23	20240308	201800	500582240	4985	4985	4985	4985	0
24	20240308	201700	500582240	4985	4985	4985	4985	0
25	20240308	201600	500582240	4985	4985	4985	4985	0
26	20240308	201500	500582240	4985	4985	4985	4985	0
27	20240308	201400	500582240	4985	4985	4985	4985	0
28	20240308	201300	500582240	4985	4985	4985	4985	0
29	20240308	201200	500582240	4985	4985	4985	4985	0
30	20240308	201100	500582240	4985	4985	4985	4985	0
31	20240308	201000	500582240	4985	4985	4985	4985	0
32	20240308	200900	500582240	4985	4985	4985	4985	609
33	20240308	200800	500582240	4985	4985	4985	4985	0
34	20240308	200700	500582240	4985	4985	4985	4985	0
35	20240308	200600	500582240	4985	4985	4985	4985	0
36	20240308	200500	500582240	4985	4985	4985	4985	0
37	20240308	200400	500582240	4985	4985	4985	4985	0
38	20240308	200300	500582240	4985	4985	4985	4985	0
39	20240308	200200	500582240	4985	4985	4985	4985	0
40	20240308	200100	500582240	4985	4985	4985	4985	0
41	20240308	200000	500582240	4985	4985	4985	4985	0
42	20240308	195900	500582240	4985	4985	4985	4985	0
43	20240308	195800	500582240	4985	4985	4985	4985	0
44	20240308	195700	500582240	4985	4985	4985	4985	0
45	20240308	195600	500582240	4985	4985	4985	4985	0
46	20240308	195500	500582240	4985	4985	4985	4985	0
47	20240308	195400	500582240	4985	4985	4985	4985	0
48	20240308	195300	500582240	4985	4985	4985	4985	0
49	20240308	195200	500582240	4985	4985	4985	4985	0
50	20240308	195100	500582240	4985	4985	4985	4985	0
51	20240308	195000	500582240	4985	4985	4985	4985	0
52	20240308	194900	500582240	4985	4985	4985	4985	0
53	20240308	194800	500582240	4985	4985	4985	4985	0
54	20240308	194700	500582240	4985	4985	4985	4985	0
55	20240308	194600	500582240	4985	4985	4985	4985	0
56	20240308	194500	500582240	4985	4985	4985	4985	0
57	20240308	194400	500582240	4985	4985	4985	4985	0
58	20240308	194300	500582240	4985	4985	4985	4985	0
59	20240308	194200	500582240	4985	4985	4985	4985	0
60	20240308	194100	500582240	4985	4985	4985	4985	0
61	20240308	194000	500582240	4985	4985	4985	4985	0
62	20240308	193900	500582240	4985	4985	4985	4985	609
63	20240308	193800	500582240	4985	4985	4985	4985	0
64	20240308	193700	500582240	4985	4985	4985	4985	0
65	20240308	193600	500582240	4985	4985	4985	4985	0
66	20240308	193500	500582240	4985	4985	4985	4985	0
67	20240308	193400	500582240	4985	4985	4985	4985	0
68	20240308	193300	500582240	4985	4985	4985	4985	0
69	20240308	193200	500582240	4985	4985	4985	4985	0
70	20240308	193100	500582240	4985	4985	4985	4985	0
71	20240308	193000	500582240	4985	4985	4985	4985	0
72	20240308	192900	500582240	4985	4985	4985	4985	0
73	20240308	192800	500582240	4985	4985	4985	4985	0
74	20240308	192700	500582240	4985	4985	4985	4985	0
75	20240308	192600	500582240	4985	4985	4985	4985	0
76	20240308	192500	500582240	4985	4985	4985	4985	0
77	20240308	192400	500582240	4985	4985	4985	4985	0
78	20240308	192300	500582240	4985	4985	4985	4985	0
79	20240308	192200	500582240	4985	4985	4985	4985	0
80	20240308	192100	500582240	4985	4985	4985	4985	0
81	20240308	192000	500582240	4985	4985	4985	4985	0
82	20240308	191900	500582240	4985	4985	4985	4985	0
83	20240308	191800	500582240	4985	4985	4985	4985	0
84	20240308	191700	500582240	4985	4985	4985	4985	0
85	20240308	191600	500582240	4985	4985	4985	4985	0
86	20240308	191500	500582240	4985	4985	4985	4985	0
87	20240308	191400	500582240	4985	4985	4985	4985	0
88	20240308	191300	500582240	4985	4985	4985	4985	0
89	20240308	191200	500582240	4985	4985	4985	4985	0
90	20240308	191100	500582240	4985	4985	4985	4985	0
91	20240308	191000	500582240	4985	4985	4985	4985	0
92	20240308	190900	500582240	4985	4985	4985	4985	609
93	20240308	190800	500582240	4985	4985	4985	4985	0
94	20240308	190700	500582240	4985	4985	4985	4985	0
95	20240308	190600	500582240	4985	4985	4985	4985	0
96	20240308	190500	500582240	4985	4985	4985	4985	0
97	20240308	190400	500582240	4985	4985	4985	4985	0
98	20240308	190300	500582240	4985	4985	4985	4985	0
99	20240308	190200	500582240	4985	4985	4985	4985	0
100	20240308	190100	500582240	4985	4985	4985	4985	0
101	20240308	190000	500582240	4985	4985	4985	4985	0
102	20240308	185900	500582240	4985	4985	4985	4985	0
103	20240308	185800	500582240	4985	4985	4985	4985	0
104	20240308	185700	500582240	4985	4985	4985	4985	0
105	20240308	185600	500582240	4985	4985	4985	4985	0
106	20240308	185500	500582240	4985	4985	4985	4985	0
107	20240308	185400	500582240	4985	4985	4985	4985	0
108	20240308	185300	500582240	4985	4985	4985	4985	0
109	20240308	185200	500582240	4985	4985	4985	4985	0
110	20240308	185100	500582240	4985	4985	4985	4985	0
111	20240308	185000	500582240	4985	4985	4985	4985	0
112	20240308	184900	500582240	4985	4985	4985	4985	0
113	20240308	184800	500582240	4985	4985	4985	4985	0
114	20240308	184700	500582240	4985	4985	4985	4985	0
115	20240308	184600	500582240	4985	4985	4985	4985	0
116	20240308	184500	500582240	4985	4985	4985	4985	0
117	20240308	184400	500582240	4985	4985	4985	4985	0
118	20240308	184300	500582240	4985	4985	4985	4985	0
119	20240308	184200	500582240	4985	4985	4985	4985	0
120	20240308	184100	500582240	4985	4985	4985	4985	0
121	20240308	184000	500582240	4985	4985	4985	4985	0
122	20240308	183900	500582240	4985	4985	4985	4985	609
123	20240308	183800	500582240	4985	4985	4985	4985	0
124	20240308	183700	500582240	4985	4985	4985	4985	0
125	20240308	183600	500582240	4985	4985	4985	4985	0
126	20240308	183500	500582240	4985	4985	4985	4985	0
127	20240308	183400	500582240	4985	4985	4985	4985	0
128	20240308	183300	500582240	4985	4985	4985	4985	0
129	20240308	183200	500582240	4985	4985	4985	4985	0
130	20240308	183100	500582240	4985	4985	4985	4985	0
131	20240308	183000	500582240	4985	4985	4985	4985	0
132	20240308	182900	500582240	4985	4985	4985	4985	0
133	20240308	182800	500582240	4985	4985	4985	4985	0
134	20240308	182700	500582240	4985	4985	4985	4985	0
135	20240308	182600	500582240	4985	4985	4985	4985	0
136	20240308	182500	500582240	4985	4985	4985	4985	0
137	20240308	182400	500582240	4985	4985	4985	4985	0
138	20240308	182300	500582240	4985	4985	4985	4985	0
139	20240308	182200	500582240	4985	4985	4985	4985	0
140	20240308	182100	500582240	4985	4985	4985	4985	0
141	20240308	182000	500582240	4985	4985	4985	4985	0
142	20240308	181900	500582240	4985	4985	4985	4985	0
143	20240308	181800	500582240	4985	4985	4985	4985	0
144	20240308	181700	500582240	4985	4985	4985	4985	0
145	20240308	181600	500582240	4985	4985	4985	4985	0
146	20240308	181500	500582240	4985	4985	4985	4985	0
147	20240308	181400	500582240	4985	4985	4985	4985	0
148	20240308	181300	500582240	4985	4985	4985	4985	0
149	20240308	181200	500582240	4985	4985	4985	4985	0
150	20240308	181100	500582240	4985	4985	4985	4985	0
151	20240308	181000	500582240	4985	4985	4985	4985	0
152	20240308	180900	500582240	4985	4985	4985	4985	609
153	20240308	180800	500582240	4985	4985	4985	4985	0
154	20240308	180700	500582240	4985	4985	4985	4985	0
155	20240308	180600	500582240	4985	4985	4985	4985	0
156	20240308	180500	500582240	4985	4985	4985	4985	0
157	20240308	180400	500582240	4985	4985	4985	4985	0
158	20240308	180300	500582240	4985	4985	4985	4985	0
159	20240308	180200	500582240	4985	4985	4985	4985	0
160	20240308	180100	500582240	4985	4985	4985	4985	0
161	20240308	180000	500582240	4985	4985	4985	4985	0
162	20240308	175900	500582240	4985	4985	4985	4985	0
163	20240308	175800	500582240	4985	4985	4985	4985	0
164	20240308	175700	500582240	4985	4985	4985	4985	0
165	20240308	175600	500582240	4985	4985	4985	4985	0
166	20240308	175500	500582240	4985	4985	4985	4985	0
167	20240308	175400	500582240	4985	4985	4985	4985	0
168	20240308	175300	500582240	4985	4985	4985	4985	0
169	20240308	175200	500582240	4985	4985	4985	4985	0
170	20240308	175100	500582240	4985	4985	4985	4985	0
171	20240308	175000	500582240	4985	4985	4985	4985	0
172	20240308	174900	500582240	4985	4985	4985	4985	0
173	20240308	174800	500582240	4985	4985	4985	4985	0
174	20240308	174700	500582240	4985	4985	4985	4985	0
175	20240308	174600	500582240	4985	4985	4985	4985	0
176	20240308	174500	500582240	4985	4985	4985	4985	0
177	20240308	174400	500582240	4985	4985	4985	4985	0
178	20240308	174300	500582240	4985	4985	4985	4985	0
179	20240308	174200	500582240	4985	4985	4985	4985	0
180	20240308	174100	500582240	4985	4985	4985	4985	0
181	20240308	174000	500582240	4985	4985	4985	4985	0
182	20240308	173900	500582240	4985	4985	4985	4985	609
183	20240308	173800	500582240	4985	4985	4985	4985	0
184	20240308	173700	500582240	4985	4985	4985	4985	0
185	20240308	173600	500582240	4985	4985	4985	4985	0
186	20240308	173500	500582240	4985	4985	4985	4985	0
187	20240308	173400	500582240	4985	4985	4985	4985	0
188	20240308	173300	500582240	4985	4985	4985	4985	0
189	20240308	173200	500582240	4985	4985	4985	4985	0
190	20240308	173100	500582240	4985	4985	4985	4985	0
191	20240308	173000	500582240	4985	4985	4985	4985	0
192	20240308	172900	500582240	4985	4985	4985	4985	0
193	20240308	172800	500582240	4985	4985	4985	4985	0
194	20240308	172700	500582240	4985	4985	4985	4985	0
195	20240308	172600	500582240	4985	4985	4985	4985	0
196	20240308	172500	500582240	4985	4985	4985	4985	0
197	20240308	172400	500582240	4985	4985	4985	4985	0
198	20240308	172300	500582240	4985	4985	4985	4985	0
199	20240308	172200	500582240	4985	4985	4985	4985	0
200	20240308	172100	500582240	4985	4985	4985	4985	0
201	20240308	172000	500582240	4985	4985	4985	4985	0
202	20240308	171900	500582240	4985	4985	4985	4985	0
203	20240308	171800	500582240	4985	4985	4985	4985	0
204	20240308	171700	500582240	4985	4985	4985	4985	0
205	20240308	171600	500582240	4985	4985	4985	4985	0
206	20240308	171500	500582240	4985	4985	4985	4985	0
207	20240308	171400	500582240	4985	4985	4985	4985	0
208	20240308	171300	500582240	4985	4985	4985	4985	0
209	20240308	171200	500582240	4985	4985	4985	4985	0
210	20240308	171100	500582240	4985	4985	4985	4985	0
211	20240308	171000	500582240	4985	4985	4985	4985	0
212	20240308	170900	500582240	4985	4985	4985	4985	609
213	20240308	170800	500582240	4985	4985	4985	4985	0
214	20240308	170700	500582240	4985	4985	4985	4985	0
215	20240308	170600	500582240	4985	4985	4985	4985	0
216	20240308	170500	500582240	4985	4985	4985	4985	0
217	20240308	170400	500582240	4985	4985	4985	4985	0
218	20240308	170300	500582240	4985	4985	4985	4985	0
219	20240308	170200	500582240	4985	4985	4985	4985	0
220	20240308	170100	500582240	4985	4985	4985	4985	0
221	20240308	170000	500582240	4985	4985	4985	4985	0
222	20240308	165900	500582240	4985	4985	4985	4985	0
223	20240308	165800	500582240	4985	4985	4985	4985	0
224	20240308	165700	500582240	4985	4985	4985	4985	0
225	20240308	165600	500582240	4985	4985	4985	4985	0
226	20240308	165500	500582240	4985	4985	4985	4985	0
227	20240308	165400	500582240	4985	4985	4985	4985	0
228	20240308	165300	500582240	4985	4985	4985	4985	0
229	20240308	165200	500582240	4985	4985	4985	4985	0
230	20240308	165100	500582240	4985	4985	4985	4985	0
231	20240308	165000	500582240	4985	4985	4985	4985	0
232	20240308	164900	500582240	4985	4985	4985	4985	0
233	20240308	164800	500582240	4985	4985	4985	4985	0
234	20240308	164700	500582240	4985	4985	4985	4985	0
235	20240308	164600	500582240	4985	4985	4985	4985	0
236	20240308	164500	500582240	4985	4985	4985	4985	0
237	20240308	164400	500582240	4985	4985	4985	4985	0
238	20240308	164300	500582240	4985	4985	4985	4985	0
239	20240308	164200	500582240	4985	4985	4985	4985	0
240	20240308	164100	500582240	4985	4985	4985	4985	0
241	20240308	164000	500582240	4985	4985	4985	4985	0
242	20240308	163900	500582240	4985	4985	4985	4985	609
243	20240308	163800	500582240	4985	4985	4985	4985	0
244	20240308	163700	500582240	4985	4985	4985	4985	0
245	20240308	163600	500582240	4985	4985	4985	4985	0
246	20240308	163500	500582240	4985	4985	4985	4985	0
247	20240308	163400	500582240	4985	4985	4985	4985	0
248	20240308	163300	500582240	4985	4985	4985	4985	0
249	20240308	163200	500582240	4985	4985	4985	4985	0
250	20240308	163100	500582240	4985	4985	4985	4985	0
251	20240308	163000	500582240	4985	4985	4985	4985	0
252	20240308	162900	500582240	4985	4985	4985	4985	0
253	20240308	162800	500582240	4985	4985	4985	4985	0
254	20240308	162700	500582240	4985	4985	4985	4985	0
255	20240308	162600	500582240	4985	4985	4985	4985	0
256	20240308	162500	500582240	4985	4985	4985	4985	0
257	20240308	162400	500582240	4985	4985	4985	4985	0
258	20240308	162300	500582240	4985	4985	4985	4985	0
259	20240308	162200	500582240	4985	4985	4985	4985	0
260	20240308	162100	500582240	4985	4985	4985	4985	0
261	20240308	162000	500582240	4985	4985	4985	4985	0
262	20240308	161900	500582240	4985	4985	4985	4985	0
263	20240308	161800	500582240	4985	4985	4985	4985	0
264	20240308	161700	500582240	4985	4985	4985	4985	0
265	20240308	161600	500582240	4985	4985	4985	4985	0
266	20240308	161500	500582240	4985	4985	4985	4985	0
267	20240308	161400	500582240	4985	4985	4985	4985	0
268	20240308	161300	500582240	4985	4985	4985	4985	0
269	20240308	161200	500582240	4985	4985	4985	4985	0
270	20240308	161100	500582240	4985	4985	4985	4985	0
271	20240308	161000	500582240	4985	4985	4985	4985	0
272	20240308	160900	500582240	4985	4985	4985	4985	609
273	20240308	160800	500582240	4985	4985	4985	4985	0
274	20240308	160700	500582240	4985	4985	4985	4985	0
275	20240308	160600	500582240	4985	4985	4985	4985	0
276	20240308	160500	500582240	4985	4985	4985	4985	0
277	20240308	160400	500582240	4985	4985	4985	4985	0
278	20240308	160300	500582240	4985	4985	4985	4985	0
279	20240308	160200	500582240	4985	4985	4985	4985	0
280	20240308	160100	500582240	4985	4985	4985	4985	0
281	20240308	160000	500582240	4985	4985	4985	4985	0
282	20240308	155900	500582240	4985	4985	4985	4985	0
283	20240308	155800	500582240	4985	4985	4985	4985	0
284	20240308	155700	500582240	4985	4985	4985	4985	0
285	20240308	155600	500582240	4985	4985	4985	4985	0
286	20240308	155500	500582240	4985	4985	4985	4985	0
287	20240308	155400	500582240	4985	4985	4985	4985	0
288	20240308	155300	500582240	4985	4985	4985	4985	0
289	20240308	155200	500582240	4985	4985	4985	4985	0
290	20240308	155100	500582240	4985	4985	4985	4985	0
291	20240308	155000	500582240	4985	4985	4985	4985	0
292	20240308	154900	500582240	4985	4985	4985	4985	0
293	20240308	154800	500582240	4985	4985	4985	4985	0
294	20240308	154700	500582240	4985	4985	4985	4985	0
295	20240308	154600	500582240	4985	4985	4985	4985	0
296	20240308	154500	500582240	4985	4985	4985	4985	0
297	20240308	154400	500582240	4985	4985	4985	4985	0
298	20240308	154300	500582240	4985	4985	4985	4985	0
299	20240308	154200	500582240	4985	4985	4985	4985	0
300	20240308	154100	500582240	4985	4985	4985	4985	0
301	20240308	154000	500582240	4985	4985	4985	4985	0
302	20240308	153900	500582240	4985	4985	4985	4985	609
303	20240308	153800	500582240	4985	4985	4985	4985	0
304	20240308	153700	500582240	4985	4985	4985	4985	0
305	20240308	153600	500582240	4985	4985	4985	4985	0
306	20240308	153500	500582240	4985	4985	4985	4985	0
307	20240308	153400	500582240	4985	4985	4985	4985	0
308	20240308	153300	500582240	4985	4985	4985	4985	0
309	20240308	153200	500582240	4985	4985	4985	4985	0
310	20240308	153100	500582240	4985	4985	4985	4985	0
311	20240308	153000	500582240	4985	4985	4985	4985	609
312	20240308	152900	497546375	4980	4980	4980	4980	0
313	20240308	152800	497546375	4980	4980	4980	4980	0
314	20240308	152700	497546375	4980	4980	4980	4980	0
315	20240308	152600	497546375	4980	4980	4980	4980	0
316	20240308	152500	497546375	4980	4980	4980	4980	0
317	20240308	152400	497546375	4980	4980	4980	4980	0
318	20240308	152300	497546375	4980	4980	4980	4980	0
319	20240308	152200	497546375	4980	4980	4980	4980	0
320	20240308	152100	497546375	4980	4980	4980	4980	0
321	20240308	152000	497546375	4980	4980	4980	4980	0
322	20240308	151900	497546375	4980	4985	4985	4980	91
323	20240308	151800	497092755	4975	4975	4975	4975	0
324	20240308	151700	497092755	4975	4975	4975	4975	15
325	20240308	151600	497018130	4975	4975	4985	4975	91
326	20240308	151500	496564710	4975	4975	4975	4975	28
327	20240308	151400	496425410	4980	4985	4985	4980	141
328	20240308	151300	495722575	4975	4980	4980	4975	15
329	20240308	151200	495647900	4975	4975	4975	4975	113
330	20240308	151100	495085725	4975	4975	4980	4975	842
331	20240308	151000	490892815	4975	4975	4975	4975	78
332	20240308	150900	490504765	4975	4975	4975	4975	218
333	20240308	150800	489420215	4975	4975	4975	4975	268
334	20240308	150700	488086915	4975	4975	4975	4975	164
335	20240308	150600	487271015	4975	4975	4980	4975	45
336	20240308	150500	487047090	4975	4975	4980	4975	265
337	20240308	150400	485728695	4975	4975	4975	4975	146
338	20240308	150300	485002345	4970	4970	4970	4970	50
339	20240308	150200	484753845	4970	4975	4975	4970	87
340	20240308	150100	484321425	4975	4975	4990	4970	165
341	20240308	150000	483501075	4970	4970	4970	4970	0
342	20240308	145900	483501075	4970	4970	4975	4970	79
343	20240308	145800	483108345	4970	4970	4970	4970	23
344	20240308	145700	482994035	4965	4960	4970	4960	149
345	20240308	145600	482254305	4965	4965	4965	4965	5
346	20240308	145500	482229480	4965	4965	4965	4960	155
347	20240308	145400	481460055	4965	4970	4970	4965	23
348	20240308	145300	481345845	4965	4965	4965	4965	294
349	20240308	145200	479886135	4965	4965	4965	4965	40
350	20240308	145100	479687535	4965	4965	4965	4965	18
351	20240308	145000	479598165	4970	4970	4970	4970	1
352	20240308	144900	479593195	4970	4965	4970	4965	122
353	20240308	144800	478986990	4965	4965	4965	4965	50
354	20240308	144700	478738740	4965	4965	4965	4965	62
355	20240308	144600	478430910	4965	4965	4970	4965	430
356	20240308	144500	476295095	4960	4965	4965	4960	436
357	20240308	144400	474131220	4965	4970	4970	4965	3035
358	20240308	144300	459055920	4970	4970	4970	4970	72
359	20240308	144200	458698080	4970	4970	4970	4970	20
360	20240308	144100	458598680	4970	4975	4975	4970	118
361	20240308	144000	458012115	4975	4975	4975	4975	11
362	20240308	143900	457957390	4975	4975	4975	4975	77
363	20240308	143800	457574315	4975	4975	4980	4975	38
364	20240308	143700	457385240	4975	4975	4980	4975	55
365	20240308	143600	457111590	4980	4975	4980	4975	166
366	20240308	143500	456285715	4975	4975	4980	4975	97
367	20240308	143400	455803115	4980	4975	4980	4975	454
368	20240308	143300	453542470	4975	4975	4975	4975	40
369	20240308	143200	453343470	4975	4975	4975	4975	117
370	20240308	143100	452761395	4975	4975	4975	4975	500
371	20240308	143000	450273895	4975	4975	4975	4970	82
372	20240308	142900	449866015	4975	4975	4975	4975	91
373	20240308	142800	449413290	4975	4970	4975	4970	132
374	20240308	142700	448756750	4970	4970	4970	4970	0
375	20240308	142600	448756750	4970	4970	4970	4970	43
376	20240308	142500	448543040	4975	4975	4975	4975	7
377	20240308	142400	448508215	4970	4970	4970	4970	12
378	20240308	142300	448448575	4970	4970	4975	4970	178
379	20240308	142200	447563235	4970	4970	4970	4970	12
380	20240308	142100	447503595	4970	4970	4970	4970	0
381	20240308	142000	447503595	4970	4975	4975	4970	164
382	20240308	141900	446687850	4970	4970	4970	4970	70
383	20240308	141800	446339950	4975	4975	4975	4975	61
384	20240308	141700	446036475	4975	4975	4975	4975	30
385	20240308	141600	445887225	4975	4975	4980	4975	496
386	20240308	141500	443418295	4975	4975	4975	4975	11
387	20240308	141400	443363570	4975	4975	4975	4975	39
388	20240308	141300	443169545	4975	4975	4975	4975	110
389	20240308	141200	442622295	4975	4975	4975	4975	33
390	20240308	141100	442458120	4975	4975	4975	4975	0
391	20240308	141000	442458120	4975	4975	4980	4975	273
392	20240308	140900	441098970	4980	4975	4980	4975	230
393	20240308	140800	439954715	4975	4980	4980	4975	377
394	20240308	140700	438079130	4975	4975	4975	4975	0
395	20240308	140600	438079130	4975	4990	4990	4975	356
396	20240308	140500	436303810	4980	4975	4980	4975	414
397	20240308	140400	434243290	4975	4975	4975	4975	8
398	20240308	140300	434203490	4970	4970	4975	4970	132
399	20240308	140200	433547070	4970	4970	4970	4970	17
400	20240308	140100	433462580	4970	4970	4970	4970	65
401	20240308	140000	433139530	4970	4975	4975	4970	61
402	20240308	135900	432836125	4975	4975	4975	4975	46
403	20240308	135800	432607275	4975	4975	4975	4975	30
404	20240308	135700	432458025	4975	4975	4975	4975	118
405	20240308	135600	431870975	4975	4975	4975	4975	30
406	20240308	135500	431721725	4980	4975	4985	4975	284
407	20240308	135400	430306100	4975	4970	4975	4970	75
408	20240308	135300	429933125	4970	4970	4970	4970	13
409	20240308	135200	429868515	4975	4970	4975	4970	154
410	20240308	135100	429102635	4970	4970	4970	4970	59
411	20240308	135000	428809405	4970	4970	4970	4970	56
412	20240308	134900	428531085	4970	4970	4970	4970	101
413	20240308	134800	428029115	4970	4970	4970	4970	403
414	20240308	134700	426026205	4970	4970	4970	4970	50
415	20240308	134600	425777705	4970	4970	4975	4970	47
416	20240308	134500	425544065	4970	4970	4970	4970	52
417	20240308	134400	425285625	4970	4970	4975	4970	15
418	20240308	134300	425211070	4970	4975	4975	4970	45
419	20240308	134200	424987400	4975	4975	4975	4975	0
420	20240308	134100	424987400	4975	4975	4975	4975	81
421	20240308	134000	424584425	4975	4975	4975	4975	68
422	20240308	133900	424246125	4980	4975	4980	4975	280
423	20240308	133800	422851795	4975	4980	4980	4975	62
424	20240308	133700	422543130	4985	4980	4985	4980	59
425	20240308	133600	422249285	4980	4980	4980	4980	154
426	20240308	133500	421482365	4980	4980	4980	4980	45
427	20240308	133400	421258265	4980	4980	4980	4980	39
428	20240308	133300	421064045	4980	4980	4980	4980	7
429	20240308	133200	421029185	4980	4980	4985	4980	97
430	20240308	133100	420545985	4975	4980	4980	4975	52
431	20240308	133000	420287135	4980	4980	4980	4980	82
432	20240308	132900	419878775	4980	4980	4980	4975	260
433	20240308	132800	418584120	4980	4980	4980	4980	107
434	20240308	132700	418051260	4975	4975	4980	4975	340
435	20240308	132600	416358360	4975	4975	4975	4975	32
436	20240308	132500	416199160	4975	4975	4975	4975	33
437	20240308	132400	416034985	4975	4975	4975	4975	10
438	20240308	132300	415985235	4975	4980	4980	4975	79
439	20240308	132200	415592100	4980	4980	4980	4975	88
440	20240308	132100	415154010	4975	4975	4980	4975	246
441	20240308	132000	413929260	4970	4970	4975	4970	222
442	20240308	131900	412825865	4965	4980	4980	4965	801
443	20240308	131800	408838195	4980	4965	4980	4965	241
444	20240308	131700	407639370	4970	4965	4970	4965	16
445	20240308	131600	407559880	4965	4965	4965	4965	6
446	20240308	131500	407530090	4970	4965	4970	4965	48
447	20240308	131400	407291590	4965	4965	4965	4965	73
448	20240308	131300	406929145	4965	4965	4965	4965	67
449	20240308	131200	406596490	4965	4965	4965	4965	20
450	20240308	131100	406497190	4965	4965	4965	4965	49
451	20240308	131000	406253905	4965	4970	4970	4965	41
452	20240308	130900	406050325	4970	4970	4970	4970	30
453	20240308	130800	405901225	4970	4965	4970	4965	77
454	20240308	130700	405518555	4965	4965	4965	4965	38
455	20240308	130600	405329885	4965	4965	4965	4965	69
456	20240308	130500	404987300	4965	4965	4975	4965	253
457	20240308	130400	403730815	4960	4960	4965	4960	58
458	20240308	130300	403443025	4960	4960	4960	4960	24
459	20240308	130200	403323985	4960	4960	4965	4960	298
460	20240308	130100	401845345	4960	4960	4960	4960	13
461	20240308	130000	401780865	4960	4960	4960	4960	122
462	20240308	125900	401175745	4960	4960	4960	4960	9
463	20240308	125800	401131105	4960	4960	4960	4960	51
464	20240308	125700	400878145	4960	4960	4960	4960	53
465	20240308	125600	400615265	4960	4960	4965	4960	44
466	20240308	125500	400397020	4960	4960	4960	4960	42
467	20240308	125400	400188700	4960	4960	4960	4960	41
468	20240308	125300	399985340	4960	4960	4960	4960	42
469	20240308	125200	399777020	4960	4960	4960	4960	16
470	20240308	125100	399697660	4960	4960	4960	4960	90
471	20240308	125000	399251260	4960	4960	4960	4960	40
472	20240308	124900	399052860	4960	4960	4965	4960	56
473	20240308	124800	398775000	4960	4960	4960	4960	22
474	20240308	124700	398665880	4960	4960	4960	4960	47
475	20240308	124600	398432760	4960	4960	4960	4960	59
476	20240308	124500	398140120	4960	4960	4960	4960	28
477	20240308	124400	398001240	4960	4960	4960	4960	52
478	20240308	124300	397743320	4960	4960	4960	4960	55
479	20240308	124200	397470520	4960	4960	4960	4960	73
480	20240308	124100	397108440	4960	4960	4960	4960	96
481	20240308	124000	396632280	4960	4960	4965	4960	57
482	20240308	123900	396349510	4960	4960	4965	4960	97
483	20240308	123800	395868385	4960	4960	4960	4960	42
484	20240308	123700	395660065	4960	4960	4960	4960	176
485	20240308	123600	394787105	4960	4960	4960	4960	73
486	20240308	123500	394425025	4960	4960	4960	4960	116
487	20240308	123400	393849665	4960	4960	4960	4960	164
488	20240308	123300	393036225	4960	4960	4960	4960	115
489	20240308	123200	392465825	4965	4965	4965	4965	0
490	20240308	123100	392465825	4965	4960	4965	4955	284
491	20240308	123000	391057165	4975	4975	4975	4975	1
492	20240308	122900	391052190	4960	4955	4960	4955	902
493	20240308	122800	386579435	4955	4955	4955	4955	125
494	20240308	122700	385960060	4955	4955	4955	4955	119
495	20240308	122600	385370415	4955	4955	4955	4955	30
496	20240308	122500	385221765	4955	4955	4960	4955	177
497	20240308	122400	384344630	4955	4960	4960	4955	124
498	20240308	122300	383730205	4955	4955	4955	4955	38
499	20240308	122200	383541915	4955	4955	4955	4955	175
500	20240308	122100	382674790	4955	4960	4960	4955	126
501	20240308	122000	382050135	4955	4955	4955	4955	59
502	20240308	121900	381757790	4955	4955	4955	4955	140
503	20240308	121800	381064090	4955	4955	4955	4955	11
504	20240308	121700	381009585	4955	4955	4955	4955	232
505	20240308	121600	379860025	4955	4955	4960	4955	105
506	20240308	121500	379339745	4955	4960	4960	4955	252
507	20240308	121400	378089995	4965	4980	4980	4960	1047
508	20240308	121300	372882905	4980	4980	4980	4980	150
509	20240308	121200	372135905	4980	4980	4980	4980	34
510	20240308	121100	371966585	4980	4985	4985	4980	197
511	20240308	121000	370984680	4985	4985	4985	4985	217
512	20240308	120900	369902935	4985	4980	4985	4980	72
513	20240308	120800	369544040	4980	4980	4980	4980	146
514	20240308	120700	368816960	4980	4980	4985	4980	113
515	20240308	120600	368254120	4980	4980	4980	4980	114
516	20240308	120500	367686400	4980	4980	4980	4980	71
517	20240308	120400	367332820	4990	4985	4990	4980	121
518	20240308	120300	366730215	4990	4985	4990	4985	127
519	20240308	120200	366096970	4985	4980	4990	4980	336
520	20240308	120100	364422520	4985	4990	4990	4985	1088
521	20240308	120000	358993485	4990	4990	4990	4990	111
522	20240308	115900	358439595	4995	4995	4995	4990	152
523	20240308	115800	357680790	4995	4990	4995	4990	205
524	20240308	115700	356657385	4990	4990	4990	4990	152
525	20240308	115600	355898905	4990	4990	4990	4990	97
526	20240308	115500	355414875	4990	4990	4990	4990	825
527	20240308	115400	351298125	5000	4995	5000	4990	315
528	20240308	115300	349725720	4995	5000	5000	4995	278
529	20240308	115200	348336485	4995	4990	4995	4990	113
530	20240308	115100	347772235	5000	4990	5000	4990	267
531	20240308	115000	346438610	4995	5000	5000	4995	1327
532	20240308	114900	339808550	5000	5000	5000	5000	32
533	20240308	114800	339648550	5000	5000	5000	5000	139
534	20240308	114700	338953550	5000	5000	5010	5000	100
535	20240308	114600	338453540	5000	5000	5000	5000	93
536	20240308	114500	337988540	5000	5000	5000	5000	69
537	20240308	114400	337643540	5000	5000	5000	5000	60
538	20240308	114300	337343540	5000	5000	5000	5000	113
539	20240308	114200	336778540	5000	5000	5000	5000	135
540	20240308	114100	336103540	5000	5000	5000	5000	0
541	20240308	114000	336103540	5000	5000	5000	5000	110
542	20240308	113900	335553540	5010	5000	5010	5000	409
543	20240308	113800	333505440	5000	5000	5000	5000	66
544	20240308	113700	333175440	5000	5000	5000	5000	30
545	20240308	113600	333025440	5000	5000	5000	5000	180
546	20240308	113500	332125440	5000	5010	5010	5000	424
547	20240308	113400	330001210	5040	5000	5040	5000	118
548	20240308	113300	329410000	5010	5010	5030	5010	621
549	20240308	113200	326288790	5010	5000	5010	5000	120
550	20240308	113100	325687960	5000	5000	5000	5000	101
551	20240308	113000	325182960	5000	5000	5000	5000	188
552	20240308	112900	324242960	5000	5000	5000	5000	23
553	20240308	112800	324127960	5010	5010	5010	5000	53
554	20240308	112700	323862730	5000	5000	5010	5000	135
555	20240308	112600	323187720	5000	5010	5010	5000	323
556	20240308	112500	321570320	5000	5000	5000	5000	30
557	20240308	112400	321420320	5010	5010	5010	5010	211
558	20240308	112300	320363210	5010	5000	5010	5000	179
559	20240308	112200	319468190	5000	5000	5000	5000	70
560	20240308	112100	319118190	5010	5010	5010	5010	425
561	20240308	112000	316988940	5020	5020	5020	5020	1
562	20240308	111900	316983920	5010	5000	5020	5000	305
563	20240308	111800	315457080	5000	5000	5000	5000	0
564	20240308	111700	315457080	5000	5000	5000	5000	66
565	20240308	111600	315127080	5010	5020	5020	5010	1730
566	20240308	111500	306458310	5020	5020	5020	5020	50
567	20240308	111400	306207310	5030	5020	5030	5020	353
568	20240308	111300	304434750	5020	5010	5020	5010	197
569	20240308	111200	303447760	5010	5010	5010	5010	0
570	20240308	111100	303447760	5010	5020	5020	5010	70
571	20240308	111000	303096990	5020	5010	5020	5010	153
572	20240308	110900	302329930	5010	5020	5020	5010	217
573	20240308	110800	301242730	5020	5010	5020	5010	94
574	20240308	110700	300771180	5010	5010	5010	5010	161
575	20240308	110600	299964570	5010	5010	5010	5010	100
576	20240308	110500	299463570	5010	5020	5020	5010	91
577	20240308	110400	299007260	5020	5020	5020	5020	85
578	20240308	110300	298580560	5020	5020	5020	5020	82
579	20240308	110200	298168920	5020	5020	5020	5020	84
580	20240308	110100	297747240	5020	5020	5020	5020	217
581	20240308	110000	296657900	5020	5010	5020	5010	254
582	20240308	105900	295383210	5010	5010	5020	5010	195
583	20240308	105800	294406070	5010	5010	5020	5010	139
584	20240308	105700	293709660	5010	5010	5010	5010	10
585	20240308	105600	293659560	5010	5010	5010	5010	367
586	20240308	105500	291820890	5010	5010	5010	5010	8
587	20240308	105400	291780810	5010	5010	5010	5010	79
588	20240308	105300	291385020	5010	5010	5010	5010	100
589	20240308	105200	290884020	5010	5010	5020	5010	185
590	20240308	105100	289957120	5010	5010	5010	5010	37
591	20240308	105000	289771750	5020	5020	5020	5010	753
592	20240308	104900	285992780	5020	5020	5020	5020	138
593	20240308	104800	285300020	5020	5030	5030	5020	70
594	20240308	104700	284948520	5030	5020	5030	5020	398
595	20240308	104600	282950460	5020	5020	5020	5020	61
596	20240308	104500	282644240	5020	5030	5030	5020	404
597	20240308	104400	280616150	5020	5020	5020	5020	467
598	20240308	104300	278271810	5020	5030	5030	5020	1138
599	20240308	104200	272548730	5030	5030	5030	5030	225
600	20240308	104100	271416980	5030	5030	5030	5030	69
601	20240308	104000	271069910	5030	5040	5040	5030	78
602	20240308	103900	270677330	5030	5020	5030	5020	707
603	20240308	103800	267122060	5020	5020	5020	5020	175
604	20240308	103700	266243560	5020	5020	5020	5020	25
605	20240308	103600	266118060	5020	5040	5040	5020	2813
606	20240308	103500	251961770	5040	5040	5050	5040	183
607	20240308	103400	251039350	5040	5040	5040	5040	81
608	20240308	103300	250631110	5040	5040	5040	5040	124
609	20240308	103200	250006150	5040	5040	5040	5040	153
610	20240308	103100	249235030	5040	5040	5040	5040	38
611	20240308	103000	249043510	5040	5040	5040	5040	147
612	20240308	102900	248302630	5040	5040	5040	5040	40
613	20240308	102800	248101030	5040	5040	5040	5040	144
614	20240308	102700	247375270	5040	5040	5040	5040	69
615	20240308	102600	247027510	5040	5040	5050	5040	346
616	20240308	102500	245280570	5040	5040	5040	5040	136
617	20240308	102400	244595130	5040	5040	5050	5040	203
618	20240308	102300	243571980	5040	5040	5040	5040	20
619	20240308	102200	243471180	5040	5040	5040	5040	165
620	20240308	102100	242639580	5050	5040	5050	5040	119
621	20240308	102000	242039800	5050	5040	5050	5040	40
622	20240308	101900	241837880	5050	5040	5050	5040	56
623	20240308	101800	241555620	5040	5050	5050	5040	194
624	20240308	101700	240577760	5040	5040	5040	5040	90
625	20240308	101600	240124160	5040	5040	5040	5040	40
626	20240308	101500	239922560	5040	5050	5050	5040	1891
627	20240308	101400	230373060	5050	5050	5060	5050	61
628	20240308	101300	230064860	5050	5050	5050	5050	146
629	20240308	101200	229327560	5050	5050	5050	5050	511
630	20240308	101100	226747010	5050	5060	5060	5050	154
631	20240308	101000	225969260	5060	5050	5060	5050	643
632	20240308	100900	222715790	5050	5050	5060	5050	181
633	20240308	100800	221801690	5050	5050	5050	5050	117
634	20240308	100700	221210840	5050	5050	5050	5050	166
635	20240308	100600	220372540	5050	5050	5050	5050	159
636	20240308	100500	219569590	5050	5050	5060	5050	228
637	20240308	100400	218418180	5060	5060	5060	5060	2058
638	20240308	100300	208004700	5060	5070	5070	5060	84
639	20240308	100200	207579160	5060	5060	5060	5060	49
640	20240308	100100	207331220	5060	5050	5060	5050	269
641	20240308	100000	205972290	5060	5060	5060	5060	276
642	20240308	095900	204575730	5060	5060	5060	5050	51
643	20240308	095800	204317910	5060	5060	5060	5060	440
644	20240308	095700	202091510	5060	5050	5060	5050	278
645	20240308	095600	200686980	5060	5060	5060	5060	12
646	20240308	095500	200626260	5050	5050	5050	5040	269
647	20240308	095400	199269360	5050	5050	5050	5050	84
648	20240308	095300	198845160	5050	5060	5060	5050	144
649	20240308	095200	198117160	5060	5070	5070	5060	585
650	20240308	095100	195156980	5070	5080	5080	5060	170
651	20240308	095000	194294370	5060	5060	5060	5060	46
652	20240308	094900	194061610	5040	5050	5060	5040	236
653	20240308	094800	192870530	5060	5040	5060	5040	490
654	20240308	094700	190399820	5040	5060	5060	5040	545
655	20240308	094600	187646040	5060	5060	5060	5060	133
656	20240308	094500	186973060	5060	5060	5060	5060	251
657	20240308	094400	185703000	5060	5060	5070	5060	170
658	20240308	094300	184842700	5060	5060	5060	5060	377
659	20240308	094200	182935080	5060	5070	5070	5060	134
660	20240308	094100	182257000	5070	5070	5080	5070	375
661	20240308	094000	180355640	5070	5070	5080	5070	71
662	20240308	093900	179995650	5070	5070	5070	5070	51
663	20240308	093800	179737080	5070	5060	5070	5060	150
664	20240308	093700	178977940	5060	5060	5070	5060	221
665	20240308	093600	177858970	5060	5060	5060	5060	37
666	20240308	093500	177671750	5060	5060	5070	5060	122
667	20240308	093400	177054420	5060	5070	5070	5060	422
668	20240308	093300	174914910	5080	5090	5090	5080	312
669	20240308	093200	173329340	5090	5090	5090	5090	250
670	20240308	093100	172056840	5080	5060	5080	5060	502
671	20240308	093000	169510660	5070	5070	5070	5060	373
672	20240308	092900	167620010	5060	5080	5080	5060	795
673	20240308	092800	163589320	5080	5100	5100	5080	622
674	20240308	092700	160429350	5100	5100	5100	5100	10
675	20240308	092600	160378350	5110	5110	5110	5080	2672
676	20240308	092500	146782910	5110	5110	5110	5110	13
677	20240308	092400	146716480	5130	5100	5130	5100	47
678	20240308	092300	146475400	5100	5100	5100	5100	325
679	20240308	092200	144817900	5110	5110	5110	5110	5
680	20240308	092100	144792350	5140	5140	5140	5140	0
681	20240308	092000	144792350	5140	5110	5140	5110	1950
682	20240308	091900	134792220	5090	5130	5130	5090	5931
683	20240308	091800	104500750	5140	5140	5140	5140	20
684	20240308	091700	104397950	5130	5130	5130	5130	163
685	20240308	091600	103561760	5130	5130	5130	5130	0
686	20240308	091500	103561760	5130	5130	5130	5130	150
687	20240308	091400	102792260	5130	5120	5130	5120	300
688	20240308	091300	101255260	5130	5120	5130	5100	2733
689	20240308	091200	87285040	5130	5130	5130	5130	776
690	20240308	091100	83304160	5110	5120	5120	5110	490
691	20240308	091000	80798570	5120	5120	5120	5120	1
692	20240308	090900	80793450	5120	5170	5170	5120	968
693	20240308	090800	75814610	5170	5200	5200	5170	550
694	20240308	090700	72966570	5180	5220	5230	5180	3418
695	20240308	090600	55193320	5220	5240	5240	5190	2569
696	20240308	090500	41825490	5240	5200	5240	5200	1812
697	20240308	090400	32366890	5180	5190	5190	5180	1015
698	20240308	090300	27104040	5190	5150	5190	5150	2266
699	20240308	090200	15361930	5140	5110	5140	5110	603
700	20240308	090100	12265690	5110	5100	5110	5090	1076
701	20240308	090000	6778630	5100	5090	5100	5090	1331