KissMeData/298060/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	205900	961423245	2980	2980	2980	2980	2163
3	20240322	205800	961423245	2980	2980	2980	2980	0
4	20240322	205700	961423245	2980	2980	2980	2980	0
5	20240322	205600	961423245	2980	2980	2980	2980	0
6	20240322	205500	961423245	2980	2980	2980	2980	0
7	20240322	205400	961423245	2980	2980	2980	2980	0
8	20240322	205300	961423245	2980	2980	2980	2980	0
9	20240322	205200	961423245	2980	2980	2980	2980	0
10	20240322	205100	961423245	2980	2980	2980	2980	0
11	20240322	205000	961423245	2980	2980	2980	2980	0
12	20240322	204900	961423245	2980	2980	2980	2980	0
13	20240322	204800	961423245	2980	2980	2980	2980	0
14	20240322	204700	961423245	2980	2980	2980	2980	0
15	20240322	204600	961423245	2980	2980	2980	2980	0
16	20240322	204500	961423245	2980	2980	2980	2980	0
17	20240322	204400	961423245	2980	2980	2980	2980	0
18	20240322	204300	961423245	2980	2980	2980	2980	0
19	20240322	204200	961423245	2980	2980	2980	2980	0
20	20240322	204100	961423245	2980	2980	2980	2980	0
21	20240322	204000	961423245	2980	2980	2980	2980	0
22	20240322	203900	961423245	2980	2980	2980	2980	0
23	20240322	203800	961423245	2980	2980	2980	2980	0
24	20240322	203700	961423245	2980	2980	2980	2980	0
25	20240322	203600	961423245	2980	2980	2980	2980	0
26	20240322	203500	961423245	2980	2980	2980	2980	0
27	20240322	203400	961423245	2980	2980	2980	2980	0
28	20240322	203300	961423245	2980	2980	2980	2980	0
29	20240322	203200	961423245	2980	2980	2980	2980	0
30	20240322	203100	961423245	2980	2980	2980	2980	0
31	20240322	203000	961423245	2980	2980	2980	2980	0
32	20240322	202900	961423245	2980	2980	2980	2980	2163
33	20240322	202800	961423245	2980	2980	2980	2980	0
34	20240322	202700	961423245	2980	2980	2980	2980	0
35	20240322	202600	961423245	2980	2980	2980	2980	0
36	20240322	202500	961423245	2980	2980	2980	2980	0
37	20240322	202400	961423245	2980	2980	2980	2980	0
38	20240322	202300	961423245	2980	2980	2980	2980	0
39	20240322	202200	961423245	2980	2980	2980	2980	0
40	20240322	202100	961423245	2980	2980	2980	2980	0
41	20240322	202000	961423245	2980	2980	2980	2980	0
42	20240322	201900	961423245	2980	2980	2980	2980	0
43	20240322	201800	961423245	2980	2980	2980	2980	0
44	20240322	201700	961423245	2980	2980	2980	2980	0
45	20240322	201600	961423245	2980	2980	2980	2980	0
46	20240322	201500	961423245	2980	2980	2980	2980	0
47	20240322	201400	961423245	2980	2980	2980	2980	0
48	20240322	201300	961423245	2980	2980	2980	2980	0
49	20240322	201200	961423245	2980	2980	2980	2980	0
50	20240322	201100	961423245	2980	2980	2980	2980	0
51	20240322	201000	961423245	2980	2980	2980	2980	0
52	20240322	200900	961423245	2980	2980	2980	2980	0
53	20240322	200800	961423245	2980	2980	2980	2980	0
54	20240322	200700	961423245	2980	2980	2980	2980	0
55	20240322	200600	961423245	2980	2980	2980	2980	0
56	20240322	200500	961423245	2980	2980	2980	2980	0
57	20240322	200400	961423245	2980	2980	2980	2980	0
58	20240322	200300	961423245	2980	2980	2980	2980	0
59	20240322	200200	961423245	2980	2980	2980	2980	0
60	20240322	200100	961423245	2980	2980	2980	2980	0
61	20240322	200000	961423245	2980	2980	2980	2980	0
62	20240322	195900	961423245	2980	2980	2980	2980	2163
63	20240322	195800	961423245	2980	2980	2980	2980	0
64	20240322	195700	961423245	2980	2980	2980	2980	0
65	20240322	195600	961423245	2980	2980	2980	2980	0
66	20240322	195500	961423245	2980	2980	2980	2980	0
67	20240322	195400	961423245	2980	2980	2980	2980	0
68	20240322	195300	961423245	2980	2980	2980	2980	0
69	20240322	195200	961423245	2980	2980	2980	2980	0
70	20240322	195100	961423245	2980	2980	2980	2980	0
71	20240322	195000	961423245	2980	2980	2980	2980	0
72	20240322	194900	961423245	2980	2980	2980	2980	0
73	20240322	194800	961423245	2980	2980	2980	2980	0
74	20240322	194700	961423245	2980	2980	2980	2980	0
75	20240322	194600	961423245	2980	2980	2980	2980	0
76	20240322	194500	961423245	2980	2980	2980	2980	0
77	20240322	194400	961423245	2980	2980	2980	2980	0
78	20240322	194300	961423245	2980	2980	2980	2980	0
79	20240322	194200	961423245	2980	2980	2980	2980	0
80	20240322	194100	961423245	2980	2980	2980	2980	0
81	20240322	194000	961423245	2980	2980	2980	2980	0
82	20240322	193900	961423245	2980	2980	2980	2980	0
83	20240322	193800	961423245	2980	2980	2980	2980	0
84	20240322	193700	961423245	2980	2980	2980	2980	0
85	20240322	193600	961423245	2980	2980	2980	2980	0
86	20240322	193500	961423245	2980	2980	2980	2980	0
87	20240322	193400	961423245	2980	2980	2980	2980	0
88	20240322	193300	961423245	2980	2980	2980	2980	0
89	20240322	193200	961423245	2980	2980	2980	2980	0
90	20240322	193100	961423245	2980	2980	2980	2980	0
91	20240322	193000	961423245	2980	2980	2980	2980	0
92	20240322	192900	961423245	2980	2980	2980	2980	2163
93	20240322	192800	961423245	2980	2980	2980	2980	0
94	20240322	192700	961423245	2980	2980	2980	2980	0
95	20240322	192600	961423245	2980	2980	2980	2980	0
96	20240322	192500	961423245	2980	2980	2980	2980	0
97	20240322	192400	961423245	2980	2980	2980	2980	0
98	20240322	192300	961423245	2980	2980	2980	2980	0
99	20240322	192200	961423245	2980	2980	2980	2980	0
100	20240322	192100	961423245	2980	2980	2980	2980	0
101	20240322	192000	961423245	2980	2980	2980	2980	0
102	20240322	191900	961423245	2980	2980	2980	2980	0
103	20240322	191800	961423245	2980	2980	2980	2980	0
104	20240322	191700	961423245	2980	2980	2980	2980	0
105	20240322	191600	961423245	2980	2980	2980	2980	0
106	20240322	191500	961423245	2980	2980	2980	2980	0
107	20240322	191400	961423245	2980	2980	2980	2980	0
108	20240322	191300	961423245	2980	2980	2980	2980	0
109	20240322	191200	961423245	2980	2980	2980	2980	0
110	20240322	191100	961423245	2980	2980	2980	2980	0
111	20240322	191000	961423245	2980	2980	2980	2980	0
112	20240322	190900	961423245	2980	2980	2980	2980	0
113	20240322	190800	961423245	2980	2980	2980	2980	0
114	20240322	190700	961423245	2980	2980	2980	2980	0
115	20240322	190600	961423245	2980	2980	2980	2980	0
116	20240322	190500	961423245	2980	2980	2980	2980	0
117	20240322	190400	961423245	2980	2980	2980	2980	0
118	20240322	190300	961423245	2980	2980	2980	2980	0
119	20240322	190200	961423245	2980	2980	2980	2980	0
120	20240322	190100	961423245	2980	2980	2980	2980	0
121	20240322	190000	961423245	2980	2980	2980	2980	0
122	20240322	185900	961423245	2980	2980	2980	2980	2163
123	20240322	185800	961423245	2980	2980	2980	2980	0
124	20240322	185700	961423245	2980	2980	2980	2980	0
125	20240322	185600	961423245	2980	2980	2980	2980	0
126	20240322	185500	961423245	2980	2980	2980	2980	0
127	20240322	185400	961423245	2980	2980	2980	2980	0
128	20240322	185300	961423245	2980	2980	2980	2980	0
129	20240322	185200	961423245	2980	2980	2980	2980	0
130	20240322	185100	961423245	2980	2980	2980	2980	0
131	20240322	185000	961423245	2980	2980	2980	2980	0
132	20240322	184900	961423245	2980	2980	2980	2980	0
133	20240322	184800	961423245	2980	2980	2980	2980	0
134	20240322	184700	961423245	2980	2980	2980	2980	0
135	20240322	184600	961423245	2980	2980	2980	2980	0
136	20240322	184500	961423245	2980	2980	2980	2980	0
137	20240322	184400	961423245	2980	2980	2980	2980	0
138	20240322	184300	961423245	2980	2980	2980	2980	0
139	20240322	184200	961423245	2980	2980	2980	2980	0
140	20240322	184100	961423245	2980	2980	2980	2980	0
141	20240322	184000	961423245	2980	2980	2980	2980	0
142	20240322	183900	961423245	2980	2980	2980	2980	0
143	20240322	183800	961423245	2980	2980	2980	2980	0
144	20240322	183700	961423245	2980	2980	2980	2980	0
145	20240322	183600	961423245	2980	2980	2980	2980	0
146	20240322	183500	961423245	2980	2980	2980	2980	0
147	20240322	183400	961423245	2980	2980	2980	2980	0
148	20240322	183300	961423245	2980	2980	2980	2980	0
149	20240322	183200	961423245	2980	2980	2980	2980	0
150	20240322	183100	961423245	2980	2980	2980	2980	0
151	20240322	183000	961423245	2980	2980	2980	2980	0
152	20240322	182900	961423245	2980	2980	2980	2980	2163
153	20240322	182800	961423245	2980	2980	2980	2980	0
154	20240322	182700	961423245	2980	2980	2980	2980	0
155	20240322	182600	961423245	2980	2980	2980	2980	0
156	20240322	182500	961423245	2980	2980	2980	2980	0
157	20240322	182400	961423245	2980	2980	2980	2980	0
158	20240322	182300	961423245	2980	2980	2980	2980	0
159	20240322	182200	961423245	2980	2980	2980	2980	0
160	20240322	182100	961423245	2980	2980	2980	2980	0
161	20240322	182000	961423245	2980	2980	2980	2980	0
162	20240322	181900	961423245	2980	2980	2980	2980	0
163	20240322	181800	961423245	2980	2980	2980	2980	0
164	20240322	181700	961423245	2980	2980	2980	2980	0
165	20240322	181600	961423245	2980	2980	2980	2980	0
166	20240322	181500	961423245	2980	2980	2980	2980	0
167	20240322	181400	961423245	2980	2980	2980	2980	0
168	20240322	181300	961423245	2980	2980	2980	2980	0
169	20240322	181200	961423245	2980	2980	2980	2980	0
170	20240322	181100	961423245	2980	2980	2980	2980	0
171	20240322	181000	961423245	2980	2980	2980	2980	0
172	20240322	180900	961423245	2980	2980	2980	2980	0
173	20240322	180800	961423245	2980	2980	2980	2980	0
174	20240322	180700	961423245	2980	2980	2980	2980	0
175	20240322	180600	961423245	2980	2980	2980	2980	0
176	20240322	180500	961423245	2980	2980	2980	2980	0
177	20240322	180400	961423245	2980	2980	2980	2980	0
178	20240322	180300	961423245	2980	2980	2980	2980	0
179	20240322	180200	961423245	2980	2980	2980	2980	0
180	20240322	180100	961423245	2980	2980	2980	2980	0
181	20240322	180000	961423245	2980	2980	2980	2980	0
182	20240322	175900	961423245	2980	2980	2980	2980	2163
183	20240322	175800	961423245	2980	2980	2980	2980	0
184	20240322	175700	961423245	2980	2980	2980	2980	0
185	20240322	175600	961423245	2980	2980	2980	2980	0
186	20240322	175500	961423245	2980	2980	2980	2980	0
187	20240322	175400	961423245	2980	2980	2980	2980	0
188	20240322	175300	961423245	2980	2980	2980	2980	0
189	20240322	175200	961423245	2980	2980	2980	2980	0
190	20240322	175100	961423245	2980	2980	2980	2980	0
191	20240322	175000	961423245	2980	2980	2980	2980	0
192	20240322	174900	961423245	2980	2980	2980	2980	0
193	20240322	174800	961423245	2980	2980	2980	2980	0
194	20240322	174700	961423245	2980	2980	2980	2980	0
195	20240322	174600	961423245	2980	2980	2980	2980	0
196	20240322	174500	961423245	2980	2980	2980	2980	0
197	20240322	174400	961423245	2980	2980	2980	2980	0
198	20240322	174300	961423245	2980	2980	2980	2980	0
199	20240322	174200	961423245	2980	2980	2980	2980	0
200	20240322	174100	961423245	2980	2980	2980	2980	0
201	20240322	174000	961423245	2980	2980	2980	2980	0
202	20240322	173900	961423245	2980	2980	2980	2980	0
203	20240322	173800	961423245	2980	2980	2980	2980	0
204	20240322	173700	961423245	2980	2980	2980	2980	0
205	20240322	173600	961423245	2980	2980	2980	2980	0
206	20240322	173500	961423245	2980	2980	2980	2980	0
207	20240322	173400	961423245	2980	2980	2980	2980	0
208	20240322	173300	961423245	2980	2980	2980	2980	0
209	20240322	173200	961423245	2980	2980	2980	2980	0
210	20240322	173100	961423245	2980	2980	2980	2980	0
211	20240322	173000	961423245	2980	2980	2980	2980	0
212	20240322	172900	961423245	2980	2980	2980	2980	2163
213	20240322	172800	961423245	2980	2980	2980	2980	0
214	20240322	172700	961423245	2980	2980	2980	2980	0
215	20240322	172600	961423245	2980	2980	2980	2980	0
216	20240322	172500	961423245	2980	2980	2980	2980	0
217	20240322	172400	961423245	2980	2980	2980	2980	0
218	20240322	172300	961423245	2980	2980	2980	2980	0
219	20240322	172200	961423245	2980	2980	2980	2980	0
220	20240322	172100	961423245	2980	2980	2980	2980	0
221	20240322	172000	961423245	2980	2980	2980	2980	0
222	20240322	171900	961423245	2980	2980	2980	2980	0
223	20240322	171800	961423245	2980	2980	2980	2980	0
224	20240322	171700	961423245	2980	2980	2980	2980	0
225	20240322	171600	961423245	2980	2980	2980	2980	0
226	20240322	171500	961423245	2980	2980	2980	2980	0
227	20240322	171400	961423245	2980	2980	2980	2980	0
228	20240322	171300	961423245	2980	2980	2980	2980	0
229	20240322	171200	961423245	2980	2980	2980	2980	0
230	20240322	171100	961423245	2980	2980	2980	2980	0
231	20240322	171000	961423245	2980	2980	2980	2980	0
232	20240322	170900	961423245	2980	2980	2980	2980	0
233	20240322	170800	961423245	2980	2980	2980	2980	0
234	20240322	170700	961423245	2980	2980	2980	2980	0
235	20240322	170600	961423245	2980	2980	2980	2980	0
236	20240322	170500	961423245	2980	2980	2980	2980	0
237	20240322	170400	961423245	2980	2980	2980	2980	0
238	20240322	170300	961423245	2980	2980	2980	2980	0
239	20240322	170200	961423245	2980	2980	2980	2980	0
240	20240322	170100	961423245	2980	2980	2980	2980	0
241	20240322	170000	961423245	2980	2980	2980	2980	0
242	20240322	165900	961423245	2980	2980	2980	2980	2163
243	20240322	165800	961423245	2980	2980	2980	2980	0
244	20240322	165700	961423245	2980	2980	2980	2980	0
245	20240322	165600	961423245	2980	2980	2980	2980	0
246	20240322	165500	961423245	2980	2980	2980	2980	0
247	20240322	165400	961423245	2980	2980	2980	2980	0
248	20240322	165300	961423245	2980	2980	2980	2980	0
249	20240322	165200	961423245	2980	2980	2980	2980	0
250	20240322	165100	961423245	2980	2980	2980	2980	0
251	20240322	165000	961423245	2980	2980	2980	2980	0
252	20240322	164900	961423245	2980	2980	2980	2980	0
253	20240322	164800	961423245	2980	2980	2980	2980	0
254	20240322	164700	961423245	2980	2980	2980	2980	0
255	20240322	164600	961423245	2980	2980	2980	2980	0
256	20240322	164500	961423245	2980	2980	2980	2980	0
257	20240322	164400	961423245	2980	2980	2980	2980	0
258	20240322	164300	961423245	2980	2980	2980	2980	0
259	20240322	164200	961423245	2980	2980	2980	2980	0
260	20240322	164100	961423245	2980	2980	2980	2980	0
261	20240322	164000	961423245	2980	2980	2980	2980	0
262	20240322	163900	961423245	2980	2980	2980	2980	0
263	20240322	163800	961423245	2980	2980	2980	2980	0
264	20240322	163700	961423245	2980	2980	2980	2980	0
265	20240322	163600	961423245	2980	2980	2980	2980	0
266	20240322	163500	961423245	2980	2980	2980	2980	0
267	20240322	163400	961423245	2980	2980	2980	2980	0
268	20240322	163300	961423245	2980	2980	2980	2980	0
269	20240322	163200	961423245	2980	2980	2980	2980	0
270	20240322	163100	961423245	2980	2980	2980	2980	0
271	20240322	163000	961423245	2980	2980	2980	2980	0
272	20240322	162900	961423245	2980	2980	2980	2980	2163
273	20240322	162800	961423245	2980	2980	2980	2980	0
274	20240322	162700	961423245	2980	2980	2980	2980	0
275	20240322	162600	961423245	2980	2980	2980	2980	0
276	20240322	162500	961423245	2980	2980	2980	2980	0
277	20240322	162400	961423245	2980	2980	2980	2980	0
278	20240322	162300	961423245	2980	2980	2980	2980	0
279	20240322	162200	961423245	2980	2980	2980	2980	0
280	20240322	162100	961423245	2980	2980	2980	2980	0
281	20240322	162000	961423245	2980	2980	2980	2980	0
282	20240322	161900	961423245	2980	2980	2980	2980	0
283	20240322	161800	961423245	2980	2980	2980	2980	0
284	20240322	161700	961423245	2980	2980	2980	2980	0
285	20240322	161600	961423245	2980	2980	2980	2980	0
286	20240322	161500	961423245	2980	2980	2980	2980	0
287	20240322	161400	961423245	2980	2980	2980	2980	0
288	20240322	161300	961423245	2980	2980	2980	2980	0
289	20240322	161200	961423245	2980	2980	2980	2980	0
290	20240322	161100	961423245	2980	2980	2980	2980	0
291	20240322	161000	961423245	2980	2980	2980	2980	0
292	20240322	160900	961423245	2980	2980	2980	2980	0
293	20240322	160800	961423245	2980	2980	2980	2980	0
294	20240322	160700	961423245	2980	2980	2980	2980	0
295	20240322	160600	961423245	2980	2980	2980	2980	0
296	20240322	160500	961423245	2980	2980	2980	2980	0
297	20240322	160400	961423245	2980	2980	2980	2980	0
298	20240322	160300	961423245	2980	2980	2980	2980	0
299	20240322	160200	961423245	2980	2980	2980	2980	0
300	20240322	160100	961423245	2980	2980	2980	2980	0
301	20240322	160000	961423245	2980	2980	2980	2980	0
302	20240322	155900	961423245	2980	2980	2980	2980	2163
303	20240322	155800	961423245	2980	2980	2980	2980	0
304	20240322	155700	961423245	2980	2980	2980	2980	0
305	20240322	155600	961423245	2980	2980	2980	2980	0
306	20240322	155500	961423245	2980	2980	2980	2980	0
307	20240322	155400	961423245	2980	2980	2980	2980	0
308	20240322	155300	961423245	2980	2980	2980	2980	0
309	20240322	155200	961423245	2980	2980	2980	2980	0
310	20240322	155100	961423245	2980	2980	2980	2980	0
311	20240322	155000	961423245	2980	2980	2980	2980	0
312	20240322	154900	961423245	2980	2980	2980	2980	0
313	20240322	154800	961423245	2980	2980	2980	2980	0
314	20240322	154700	961423245	2980	2980	2980	2980	0
315	20240322	154600	961423245	2980	2980	2980	2980	0
316	20240322	154500	961423245	2980	2980	2980	2980	0
317	20240322	154400	961423245	2980	2980	2980	2980	0
318	20240322	154300	961423245	2980	2980	2980	2980	0
319	20240322	154200	961423245	2980	2980	2980	2980	0
320	20240322	154100	961423245	2980	2980	2980	2980	0
321	20240322	154000	961423245	2980	2980	2980	2980	0
322	20240322	153900	961423245	2980	2980	2980	2980	0
323	20240322	153800	961423245	2980	2980	2980	2980	0
324	20240322	153700	961423245	2980	2980	2980	2980	0
325	20240322	153600	961423245	2980	2980	2980	2980	0
326	20240322	153500	961423245	2980	2980	2980	2980	0
327	20240322	153400	961423245	2980	2980	2980	2980	0
328	20240322	153300	961423245	2980	2980	2980	2980	0
329	20240322	153200	961423245	2980	2980	2980	2980	0
330	20240322	153100	961423245	2980	2980	2980	2980	0
331	20240322	153000	961423245	2980	2980	2980	2980	2163
332	20240322	152900	954977505	2970	2970	2970	2970	0
333	20240322	152800	954977505	2970	2970	2970	2970	0
334	20240322	152700	954977505	2970	2970	2970	2970	0
335	20240322	152600	954977505	2970	2970	2970	2970	0
336	20240322	152500	954977505	2970	2970	2970	2970	0
337	20240322	152400	954977505	2970	2970	2970	2970	0
338	20240322	152300	954977505	2970	2970	2970	2970	0
339	20240322	152200	954977505	2970	2970	2970	2970	0
340	20240322	152100	954977505	2970	2970	2970	2970	0
341	20240322	152000	954977505	2970	2970	2970	2970	0
342	20240322	151900	954977505	2970	2970	2970	2970	0
343	20240322	151800	954977505	2970	2960	2970	2960	687
344	20240322	151700	952940645	2965	2965	2965	2955	106
345	20240322	151600	952627375	2965	2965	2965	2965	17
346	20240322	151500	952576970	2965	2965	2965	2965	2
347	20240322	151400	952571040	2965	2965	2965	2965	0
348	20240322	151300	952571040	2965	2965	2965	2965	15
349	20240322	151200	952526565	2965	2965	2965	2965	0
350	20240322	151100	952526565	2965	2965	2965	2965	50
351	20240322	151000	952378315	2965	2955	2965	2940	797
352	20240322	150900	950029595	2965	2945	2965	2945	464
353	20240322	150800	948663095	2965	2940	2965	2940	34
354	20240322	150700	948562965	2940	2945	2945	2940	781
355	20240322	150600	946262950	2945	2960	2965	2945	3648
356	20240322	150500	935509645	2965	2965	2965	2965	6
357	20240322	150400	935491855	2945	2945	2945	2945	101
358	20240322	150300	935194410	2940	2950	2950	2940	1000
359	20240322	150200	932252710	2960	2955	2960	2955	210
360	20240322	150100	931631660	2955	2960	2960	2940	1722
361	20240322	150000	926554265	2960	2950	2965	2940	4502
362	20240322	145900	913262280	2960	2935	2960	2935	138
363	20240322	145800	912856640	2940	2935	2940	2935	2903
364	20240322	145700	904336225	2935	2935	2935	2930	121
365	20240322	145600	903981140	2935	2945	2945	2935	566
366	20240322	145500	902317375	2925	2955	2955	2925	3787
367	20240322	145400	891180420	2955	2955	2955	2955	50
368	20240322	145300	891032670	2965	2965	2965	2965	1
369	20240322	145200	891029705	2955	2935	2965	2925	587
370	20240322	145100	889301960	2960	2950	2960	2905	6360
371	20240322	145000	870690470	2950	2950	2950	2950	3410
372	20240322	144900	860630970	2950	2945	2950	2930	463
373	20240322	144800	859272540	2925	2975	2975	2925	39363
374	20240322	144700	743515015	2980	2985	2985	2980	10149
375	20240322	144600	713270270	2985	2985	2985	2985	2
376	20240322	144500	713264300	2985	2985	2985	2985	419
377	20240322	144400	712013585	2985	2980	2985	2980	399
378	20240322	144300	710823360	2975	2975	2975	2975	0
379	20240322	144200	710823360	2975	2970	2975	2970	91
380	20240322	144100	710553060	2970	2970	2970	2970	0
381	20240322	144000	710553060	2970	2975	2985	2970	4122
382	20240322	143900	698285390	2995	2995	2995	2995	1
383	20240322	143800	698282395	2975	2975	2975	2975	187
384	20240322	143700	697726070	2975	2985	2985	2975	1433
385	20240322	143600	693458715	2985	2990	2990	2985	991
386	20240322	143500	690499510	2990	3000	3000	2990	857
387	20240322	143400	687934005	3020	3020	3020	3020	0
388	20240322	143300	687934005	3020	3020	3020	3020	108
389	20240322	143200	687607845	3020	3020	3020	3020	57
390	20240322	143100	687435705	3020	3020	3020	3020	0
391	20240322	143000	687435705	3020	2995	3020	2995	4971
392	20240322	142900	672477670	2995	2995	2995	2995	2
393	20240322	142800	672471680	2995	2995	2995	2995	66
394	20240322	142700	672274010	2995	2990	2995	2990	922
395	20240322	142600	669512630	2985	2985	2985	2985	28
396	20240322	142500	669429050	2980	2980	2980	2980	0
397	20240322	142400	669429050	2980	2980	2980	2980	0
398	20240322	142300	669429050	2980	2995	2995	2980	522
399	20240322	142200	667873160	2995	2980	2995	2980	505
400	20240322	142100	666368220	2980	2985	2985	2980	197
401	20240322	142000	665780405	2980	2980	2980	2980	0
402	20240322	141900	665780405	2980	2980	2980	2980	0
403	20240322	141800	665780405	2980	2980	2980	2980	0
404	20240322	141700	665780405	2980	2980	2980	2980	11
405	20240322	141600	665747625	2980	2980	2980	2980	50
406	20240322	141500	665598625	2980	2985	2985	2980	1677
407	20240322	141400	660600320	2995	2995	2995	2995	0
408	20240322	141300	660600320	2995	2995	2995	2995	0
409	20240322	141200	660600320	2995	2995	2995	2995	0
410	20240322	141100	660600320	2995	2995	2995	2995	1
411	20240322	141000	660597325	3000	2995	3000	2995	10
412	20240322	140900	660567330	3000	3000	3000	3000	0
413	20240322	140800	660567330	3000	2980	3000	2980	257
414	20240322	140700	659798910	2990	2990	2990	2990	0
415	20240322	140600	659798910	2990	2990	2990	2990	27
416	20240322	140500	659718180	2985	2985	2990	2985	238
417	20240322	140400	659007635	2990	2990	2990	2990	1666
418	20240322	140300	654026295	3000	3000	3000	3000	485
419	20240322	140200	652571295	3010	3010	3010	3010	0
420	20240322	140100	652571295	3010	3010	3010	3010	0
421	20240322	140000	652571295	3010	3010	3010	3010	0
422	20240322	135900	652571295	3010	3010	3010	3010	0
423	20240322	135800	652571295	3010	3010	3010	3010	1
424	20240322	135700	652568285	3010	3005	3010	2990	2400
425	20240322	135600	645361515	3010	3010	3010	3010	0
426	20240322	135500	645361515	3010	3010	3010	3010	0
427	20240322	135400	645361515	3010	3010	3010	3010	0
428	20240322	135300	645361515	3010	3010	3010	3010	0
429	20240322	135200	645361515	3010	3010	3010	3010	100
430	20240322	135100	645060515	3010	3010	3010	3010	0
431	20240322	135000	645060515	3010	3010	3010	3010	2863
432	20240322	134900	636442885	3010	3010	3010	3010	20
433	20240322	134800	636382685	3010	3015	3015	3010	132
434	20240322	134700	635984855	3015	3015	3015	3015	28
435	20240322	134600	635900435	3015	3015	3015	3015	2
436	20240322	134500	635894405	3015	3020	3020	3015	1321
437	20240322	134400	631906100	3025	3030	3030	3025	625
438	20240322	134300	630014975	3030	3030	3030	3030	0
439	20240322	134200	630014975	3030	3030	3030	3030	263
440	20240322	134100	629218085	3025	3025	3025	3025	10
441	20240322	134000	629187835	3025	3025	3025	3025	3
442	20240322	133900	629178760	3025	3025	3030	3025	479
443	20240322	133800	627728825	3020	3020	3020	3020	0
444	20240322	133700	627728825	3020	3020	3020	3020	0
445	20240322	133600	627728825	3020	3020	3020	3020	0
446	20240322	133500	627728825	3020	3020	3020	3020	0
447	20240322	133400	627728825	3020	3020	3020	3020	500
448	20240322	133300	626218825	3010	3015	3015	3010	701
449	20240322	133200	624108315	3020	3020	3020	3020	0
450	20240322	133100	624108315	3020	3020	3020	3020	500
451	20240322	133000	622598315	3030	3030	3030	3030	0
452	20240322	132900	622598315	3030	3030	3030	3030	1
453	20240322	132800	622595285	3025	3025	3025	3025	2
454	20240322	132700	622589235	3025	3005	3025	3005	9989
455	20240322	132600	592561250	3005	3005	3005	3005	0
456	20240322	132500	592561250	3005	3005	3005	3000	1779
457	20240322	132400	587218945	3000	3000	3000	3000	0
458	20240322	132300	587218945	3000	3000	3000	3000	160
459	20240322	132200	586738945	3000	3005	3005	3000	137
460	20240322	132100	586327340	3005	3015	3015	3005	1500
461	20240322	132000	581813325	3030	3030	3030	3030	10
462	20240322	131900	581783025	3030	3010	3030	3010	1697
463	20240322	131800	576674155	3025	3025	3025	3025	169
464	20240322	131700	576162930	3005	3020	3020	3000	1048
465	20240322	131600	573007160	3020	3020	3020	3020	3
466	20240322	131500	572998100	3025	3030	3030	3025	248
467	20240322	131400	572247775	3030	3045	3045	3030	1553
468	20240322	131300	567527660	3040	3040	3040	3040	0
469	20240322	131200	567527660	3040	3050	3050	3040	732
470	20240322	131100	565300375	3050	3050	3050	3050	5
471	20240322	131000	565285125	3050	3050	3050	3050	0
472	20240322	130900	565285125	3050	3060	3060	3045	1466
473	20240322	130800	560808710	3065	3065	3065	3065	0
474	20240322	130700	560808710	3065	3065	3065	3065	90
475	20240322	130600	560532860	3065	3065	3065	3065	51
476	20240322	130500	560376545	3060	3060	3060	3060	0
477	20240322	130400	560376545	3060	3060	3060	3060	0
478	20240322	130300	560376545	3060	3065	3065	3060	22942
479	20240322	130200	490059505	3065	3070	3070	3065	27539
480	20240322	130100	405652465	3070	3070	3070	3070	0
481	20240322	130000	405652465	3070	3070	3070	3070	768
482	20240322	125900	403294705	3070	3070	3070	3070	1878
483	20240322	125800	397529245	3075	3075	3075	3075	59
484	20240322	125700	397347820	3080	3080	3080	3080	1713
485	20240322	125600	392071780	3080	3085	3085	3080	930
486	20240322	125500	389203250	3085	3085	3085	3085	96
487	20240322	125400	388907090	3085	3095	3095	3080	3088
488	20240322	125300	379382035	3095	3095	3095	3095	99
489	20240322	125200	379075630	3095	3095	3095	3095	1
490	20240322	125100	379072535	3095	3095	3095	3095	35
491	20240322	125000	378964210	3095	3095	3095	3095	88
492	20240322	124900	378691850	3095	3095	3095	3095	355
493	20240322	124800	377593125	3095	3095	3095	3095	0
494	20240322	124700	377593125	3095	3095	3095	3095	0
495	20240322	124600	377593125	3095	3090	3095	3090	144
496	20240322	124500	377147450	3095	3095	3095	3095	0
497	20240322	124400	377147450	3095	3095	3095	3095	1
498	20240322	124300	377144355	3095	3095	3095	3095	0
499	20240322	124200	377144355	3095	3095	3095	3095	0
500	20240322	124100	377144355	3095	3095	3095	3095	1
501	20240322	124000	377141260	3090	3090	3090	3090	0
502	20240322	123900	377141260	3090	3090	3090	3090	38
503	20240322	123800	377023840	3100	3100	3100	3100	0
504	20240322	123700	377023840	3100	3090	3100	3090	173
505	20240322	123600	376487675	3095	3095	3095	3090	1346
506	20240322	123500	372322305	3085	3085	3085	3085	3
507	20240322	123400	372313050	3085	3085	3085	3085	0
508	20240322	123300	372313050	3085	3085	3085	3085	27
509	20240322	123200	372229755	3095	3095	3095	3095	0
510	20240322	123100	372229755	3095	3090	3095	3090	376
511	20240322	123000	371066905	3085	3085	3085	3085	1
512	20240322	122900	371063820	3090	3090	3090	3090	0
513	20240322	122800	371063820	3090	3090	3090	3090	110
514	20240322	122700	370723920	3090	3090	3090	3090	1
515	20240322	122600	370720830	3090	3090	3090	3090	1
516	20240322	122500	370717740	3085	3085	3085	3085	1
517	20240322	122400	370714655	3070	3070	3070	3070	359
518	20240322	122300	369612525	3070	3070	3070	3070	50
519	20240322	122200	369459025	3070	3070	3070	3070	0
520	20240322	122100	369459025	3070	3070	3070	3070	0
521	20240322	122000	369459025	3070	3070	3070	3070	0
522	20240322	121900	369459025	3070	3070	3070	3070	60
523	20240322	121800	369274825	3070	3070	3070	3070	0
524	20240322	121700	369274825	3070	3085	3085	3070	240
525	20240322	121600	368537435	3090	3090	3090	3090	0
526	20240322	121500	368537435	3090	3090	3090	3090	0
527	20240322	121400	368537435	3090	3090	3090	3090	2
528	20240322	121300	368531255	3090	3090	3090	3090	8
529	20240322	121200	368506535	3090	3090	3090	3090	1
530	20240322	121100	368503445	3085	3085	3085	3085	0
531	20240322	121000	368503445	3085	3085	3085	3085	0
532	20240322	120900	368503445	3085	3085	3085	3085	2
533	20240322	120800	368497275	3075	3075	3075	3075	0
534	20240322	120700	368497275	3075	3075	3075	3075	0
535	20240322	120600	368497275	3075	3075	3075	3075	107
536	20240322	120500	368168250	3075	3075	3075	3075	100
537	20240322	120400	367860750	3070	3075	3075	3070	60
538	20240322	120300	367676545	3080	3080	3080	3080	100
539	20240322	120200	367368545	3080	3075	3080	3075	301
540	20240322	120100	366441965	3070	3080	3080	3065	313
541	20240322	120000	365481060	3065	3070	3070	3065	357
542	20240322	115900	364385385	3070	3070	3070	3070	89
543	20240322	115800	364112155	3070	3085	3085	3070	425
544	20240322	115700	362807345	3070	3085	3085	3070	489
545	20240322	115600	361306050	3070	3090	3090	3070	1591
546	20240322	115500	356418815	3070	3090	3090	3070	1782
547	20240322	115400	350946085	3080	3080	3085	3080	131
548	20240322	115300	350542600	3085	3085	3085	3085	100
549	20240322	115200	350234100	3085	3095	3095	3085	116
550	20240322	115100	349876205	3100	3100	3100	3100	0
551	20240322	115000	349876205	3100	3095	3100	3095	189
552	20240322	114900	349291245	3095	3095	3095	3095	462
553	20240322	114800	347861355	3095	3095	3095	3095	100
554	20240322	114700	347551855	3095	3095	3095	3095	0
555	20240322	114600	347551855	3095	3095	3095	3095	0
556	20240322	114500	347551855	3095	3095	3095	3095	0
557	20240322	114400	347551855	3095	3095	3095	3095	0
558	20240322	114300	347551855	3095	3095	3095	3095	0
559	20240322	114200	347551855	3095	3095	3095	3095	0
560	20240322	114100	347551855	3095	3095	3095	3075	1165
561	20240322	114000	343968960	3100	3100	3100	3100	2
562	20240322	113900	343962760	3100	3100	3100	3100	40
563	20240322	113800	343838760	3105	3105	3105	3105	0
564	20240322	113700	343838760	3105	3090	3105	3075	3007
565	20240322	113600	334586930	3105	3105	3105	3105	0
566	20240322	113500	334586930	3105	3105	3105	3105	5
567	20240322	113400	334571405	3105	3105	3105	3105	51
568	20240322	113300	334413050	3105	3105	3105	3105	1
569	20240322	113200	334409945	3105	3105	3105	3105	101
570	20240322	113100	334096340	3110	3110	3110	3110	1
571	20240322	113000	334093230	3110	3085	3110	3085	2
572	20240322	112900	334087035	3075	3110	3110	3075	1992
573	20240322	112800	327937330	3115	3115	3115	3115	16
574	20240322	112700	327887490	3115	3115	3115	3115	16
575	20240322	112600	327837650	3115	3115	3115	3115	0
576	20240322	112500	327837650	3115	3115	3115	3115	1
577	20240322	112400	327834535	3100	3100	3100	3100	422
578	20240322	112300	326526335	3100	3100	3100	3100	0
579	20240322	112200	326526335	3100	3100	3100	3100	300
580	20240322	112100	325596335	3100	3100	3100	3100	1967
581	20240322	112000	319498635	3100	3100	3100	3100	0
582	20240322	111900	319498635	3100	3120	3120	3100	222
583	20240322	111800	318810415	3105	3105	3105	3105	0
584	20240322	111700	318810415	3105	3110	3120	3105	482
585	20240322	111600	317313705	3110	3110	3110	3110	1500
586	20240322	111500	312648705	3105	3110	3110	3105	945
587	20240322	111400	309713460	3115	3115	3115	3115	332
588	20240322	111300	308679280	3125	3125	3125	3125	9
589	20240322	111200	308651155	3125	3125	3130	3125	1108
590	20240322	111100	305188280	3125	3125	3125	3120	404
591	20240322	111000	303926775	3130	3125	3130	3125	398
592	20240322	110900	302683000	3125	3130	3135	3125	879
593	20240322	110800	299935105	3130	3125	3130	3125	1662
594	20240322	110700	294733375	3130	3120	3130	3120	1319
595	20240322	110600	290606995	3120	3125	3130	3100	1264
596	20240322	110500	286658780	3125	3110	3125	3110	5264
597	20240322	110400	270237400	3110	3105	3110	3105	201
598	20240322	110300	269613290	3105	3105	3105	3105	18
599	20240322	110200	269557400	3105	3105	3105	3105	1
600	20240322	110100	269554295	3105	3100	3105	3100	300
601	20240322	110000	268624290	3100	3100	3100	3100	1
602	20240322	105900	268621190	3105	3095	3105	3095	12902
603	20240322	105800	228665785	3095	3090	3095	3090	585
604	20240322	105700	226855560	3080	3080	3080	3080	0
605	20240322	105600	226855560	3080	3080	3080	3080	73
606	20240322	105500	226630720	3090	3090	3090	3090	3
607	20240322	105400	226621450	3090	3090	3090	3090	67
608	20240322	105300	226414420	3090	3090	3090	3090	136
609	20240322	105200	225994180	3090	3090	3090	3090	0
610	20240322	105100	225994180	3090	3090	3090	3090	168
611	20240322	105000	225475060	3100	3100	3100	3100	10
612	20240322	104900	225444060	3090	3090	3090	3090	0
613	20240322	104800	225444060	3090	3090	3090	3090	193
614	20240322	104700	224847690	3100	3100	3100	3100	193
615	20240322	104600	224249390	3100	3100	3100	3100	1032
616	20240322	104500	221050190	3100	3100	3100	3100	103
617	20240322	104400	220730890	3100	3100	3100	3100	0
618	20240322	104300	220730890	3100	3100	3100	3100	0
619	20240322	104200	220730890	3100	3100	3100	3100	0
620	20240322	104100	220730890	3100	3100	3100	3100	0
621	20240322	104000	220730890	3100	3090	3100	3090	944
622	20240322	103900	217813190	3095	3095	3095	3095	20
623	20240322	103800	217751290	3100	3090	3100	3090	469
624	20240322	103700	216300940	3090	3090	3090	3090	74
625	20240322	103600	216072280	3090	3095	3095	3090	32
626	20240322	103500	215973390	3090	3090	3090	3090	241
627	20240322	103400	215228700	3085	3085	3085	3085	10
628	20240322	103300	215197850	3085	3090	3090	3085	260
629	20240322	103200	214395450	3090	3090	3090	3090	0
630	20240322	103100	214395450	3090	3090	3090	3090	314
631	20240322	103000	213425190	3090	3090	3090	3090	479
632	20240322	102900	211945080	3090	3070	3090	3070	327
633	20240322	102800	210941150	3065	3065	3065	3065	0
634	20240322	102700	210941150	3065	3065	3065	3065	500
635	20240322	102600	209408650	3065	3085	3085	3065	500
636	20240322	102500	207875075	3080	3080	3080	3080	5
637	20240322	102400	207859675	3085	3085	3085	3085	0
638	20240322	102300	207859675	3085	3070	3085	3065	645
639	20240322	102200	205876715	3065	3075	3075	3065	3630
640	20240322	102100	194733690	3070	3070	3070	3070	0
641	20240322	102000	194733690	3070	3075	3075	3070	1000
642	20240322	101900	191663655	3070	3075	3075	3070	149
643	20240322	101800	191206005	3075	3075	3075	3075	10
644	20240322	101700	191175255	3075	3075	3075	3075	0
645	20240322	101600	191175255	3075	3075	3075	3075	0
646	20240322	101500	191175255	3075	3075	3075	3075	46
647	20240322	101400	191033805	3095	3095	3095	3095	0
648	20240322	101300	191033805	3095	3095	3095	3070	1135
649	20240322	101200	187544945	3095	3100	3100	3075	1477
650	20240322	101100	183000490	3080	3095	3105	3080	2910
651	20240322	101000	174014775	3095	3100	3105	3095	448
652	20240322	100900	172625415	3100	3105	3105	3100	250
653	20240322	100800	171850165	3100	3105	3105	3100	175
654	20240322	100700	171306820	3105	3105	3105	3095	332
655	20240322	100600	170276460	3100	3095	3100	3095	1929
656	20240322	100500	164298860	3095	3095	3095	3095	13
657	20240322	100400	164258625	3095	3095	3095	3095	110
658	20240322	100300	163918175	3095	3070	3095	3070	417
659	20240322	100200	162632565	3080	3080	3080	3080	27
660	20240322	100100	162549405	3080	3080	3080	3080	0
661	20240322	100000	162549405	3080	3080	3080	3080	0
662	20240322	095900	162549405	3080	3070	3080	3070	41
663	20240322	095800	162423505	3080	3070	3080	3070	101
664	20240322	095700	162113425	3070	3070	3070	3070	567
665	20240322	095600	160372735	3070	3080	3085	3070	411
666	20240322	095500	159106455	3080	3080	3080	3080	3
667	20240322	095400	159097215	3085	3085	3085	3085	17
668	20240322	095300	159044770	3075	3075	3075	3075	10
669	20240322	095200	159014020	3070	3070	3070	3070	0
670	20240322	095100	159014020	3070	3070	3070	3070	0
671	20240322	095000	159014020	3070	3075	3075	3070	812
672	20240322	094900	156519180	3075	3075	3075	3075	1162
673	20240322	094800	152946030	3075	3075	3075	3075	0
674	20240322	094700	152946030	3075	3075	3075	3075	67
675	20240322	094600	152740005	3075	3075	3075	3075	44
676	20240322	094500	152604705	3075	3080	3085	3075	248
677	20240322	094400	151841120	3085	3085	3085	3085	49
678	20240322	094300	151689955	3085	3085	3085	3085	300
679	20240322	094200	150764455	3085	3085	3085	3085	130
680	20240322	094100	150363405	3085	3085	3085	3085	610
681	20240322	094000	148481555	3085	3095	3095	3085	64
682	20240322	093900	148283915	3085	3100	3100	3085	899
683	20240322	093800	145508750	3080	3095	3100	3080	3001
684	20240322	093700	136245410	3100	3095	3100	3095	515
685	20240322	093600	134650410	3100	3100	3100	3100	10
686	20240322	093500	134619410	3100	3100	3100	3100	55
687	20240322	093400	134448910	3070	3090	3100	3070	2483
688	20240322	093300	126793540	3090	3090	3100	3090	647
689	20240322	093200	124787860	3080	3105	3105	3080	2833
690	20240322	093100	116029390	3105	3115	3115	3105	310
691	20240322	093000	115066820	3120	3120	3120	3115	473
692	20240322	092900	113591240	3120	3125	3125	3105	1142
693	20240322	092800	110023925	3125	3120	3125	3120	2041
694	20240322	092700	103649910	3100	3100	3125	3100	9170
695	20240322	092600	75110795	3110	3095	3110	3095	3842
696	20240322	092500	63201705	3095	3060	3095	3060	3038
697	20240322	092400	53863315	3050	3055	3065	3050	1355
698	20240322	092300	49724290	3060	3060	3060	3050	1390
699	20240322	092200	45479980	3060	3045	3060	3045	1720
700	20240322	092100	40231875	3045	3035	3045	3030	70
701	20240322	092000	40019600	3030	3030	3030	3030	320
702	20240322	091900	39050000	3055	3055	3055	3050	1341
703	20240322	091800	34953360	3055	3020	3055	3020	1128
704	20240322	091700	31521150	3015	3015	3015	3015	70
705	20240322	091600	31310100	3005	3005	3005	3005	0
706	20240322	091500	31310100	3005	3010	3020	3005	305
707	20240322	091400	30391640	3015	3005	3015	3005	345
708	20240322	091300	29353440	3010	3010	3010	3010	53
709	20240322	091200	29193910	3010	3010	3010	3010	50
710	20240322	091100	29043410	3010	2995	3010	2995	1100
711	20240322	091000	25734070	3010	3005	3010	3005	326
712	20240322	090900	24753885	3005	2995	3010	2995	485
713	20240322	090800	23299435	2990	2990	2990	2990	0
714	20240322	090700	23299435	2990	2975	2990	2975	99
715	20240322	090600	23004310	2970	2975	2975	2960	1602
716	20240322	090500	18259095	2960	2975	2975	2960	2115
717	20240322	090400	11987575	2975	2980	2985	2975	808
718	20240322	090300	9579940	2965	2965	2965	2965	276
719	20240322	090200	8761600	2965	2970	2970	2965	22
720	20240322	090100	8696315	2980	2980	3000	2980	782
721	20240322	090000	6362210	2990	2965	2990	2965	2145