KissMeData/005440/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	184500	1766782895	4100	4100	4100	4100	48937
3	20240314	184400	1766782895	4100	4100	4100	4100	0
4	20240314	184300	1766782895	4100	4100	4100	4100	0
5	20240314	184200	1766782895	4100	4100	4100	4100	0
6	20240314	184100	1766782895	4100	4100	4100	4100	0
7	20240314	184000	1766782895	4100	4100	4100	4100	0
8	20240314	183900	1766782895	4100	4100	4100	4100	0
9	20240314	183800	1766782895	4100	4100	4100	4100	0
10	20240314	183700	1766782895	4100	4100	4100	4100	0
11	20240314	183600	1766782895	4100	4100	4100	4100	0
12	20240314	183500	1766782895	4100	4100	4100	4100	0
13	20240314	183400	1766782895	4100	4100	4100	4100	0
14	20240314	183300	1766782895	4100	4100	4100	4100	0
15	20240314	183200	1766782895	4100	4100	4100	4100	0
16	20240314	183100	1766782895	4100	4100	4100	4100	0
17	20240314	183000	1766782895	4100	4100	4100	4100	0
18	20240314	182900	1766782895	4100	4100	4100	4100	0
19	20240314	182800	1766782895	4100	4100	4100	4100	0
20	20240314	182700	1766782895	4100	4100	4100	4100	0
21	20240314	182600	1766782895	4100	4100	4100	4100	0
22	20240314	182500	1766782895	4100	4100	4100	4100	0
23	20240314	182400	1766782895	4100	4100	4100	4100	0
24	20240314	182300	1766782895	4100	4100	4100	4100	0
25	20240314	182200	1766782895	4100	4100	4100	4100	0
26	20240314	182100	1766782895	4100	4100	4100	4100	0
27	20240314	182000	1766782895	4100	4100	4100	4100	0
28	20240314	181900	1766782895	4100	4100	4100	4100	0
29	20240314	181800	1766782895	4100	4100	4100	4100	0
30	20240314	181700	1766782895	4100	4100	4100	4100	0
31	20240314	181600	1766782895	4100	4100	4100	4100	0
32	20240314	181500	1766782895	4100	4100	4100	4100	48937
33	20240314	181400	1766782895	4100	4100	4100	4100	0
34	20240314	181300	1766782895	4100	4100	4100	4100	0
35	20240314	181200	1766782895	4100	4100	4100	4100	0
36	20240314	181100	1766782895	4100	4100	4100	4100	0
37	20240314	181000	1766782895	4100	4100	4100	4100	0
38	20240314	180900	1766782895	4100	4100	4100	4100	0
39	20240314	180800	1766782895	4100	4100	4100	4100	0
40	20240314	180700	1766782895	4100	4100	4100	4100	0
41	20240314	180600	1766782895	4100	4100	4100	4100	0
42	20240314	180500	1766782895	4100	4100	4100	4100	0
43	20240314	180400	1766782895	4100	4100	4100	4100	0
44	20240314	180300	1766782895	4100	4100	4100	4100	0
45	20240314	180200	1766782895	4100	4100	4100	4100	0
46	20240314	180100	1766782895	4100	4100	4100	4100	0
47	20240314	180000	1766782895	4100	4100	4100	4100	0
48	20240314	175900	1766782895	4100	4100	4100	4100	0
49	20240314	175800	1766782895	4100	4100	4100	4100	0
50	20240314	175700	1766782895	4100	4100	4100	4100	0
51	20240314	175600	1766782895	4100	4100	4100	4100	0
52	20240314	175500	1766782895	4100	4100	4100	4100	0
53	20240314	175400	1766782895	4100	4100	4100	4100	0
54	20240314	175300	1766782895	4100	4100	4100	4100	0
55	20240314	175200	1766782895	4100	4100	4100	4100	0
56	20240314	175100	1766782895	4100	4100	4100	4100	0
57	20240314	175000	1766782895	4100	4100	4100	4100	0
58	20240314	174900	1766782895	4100	4100	4100	4100	0
59	20240314	174800	1766782895	4100	4100	4100	4100	0
60	20240314	174700	1766782895	4100	4100	4100	4100	0
61	20240314	174600	1766782895	4100	4100	4100	4100	0
62	20240314	174500	1766782895	4100	4100	4100	4100	48937
63	20240314	174400	1766782895	4100	4100	4100	4100	0
64	20240314	174300	1766782895	4100	4100	4100	4100	0
65	20240314	174200	1766782895	4100	4100	4100	4100	0
66	20240314	174100	1766782895	4100	4100	4100	4100	0
67	20240314	174000	1766782895	4100	4100	4100	4100	0
68	20240314	173900	1766782895	4100	4100	4100	4100	0
69	20240314	173800	1766782895	4100	4100	4100	4100	0
70	20240314	173700	1766782895	4100	4100	4100	4100	0
71	20240314	173600	1766782895	4100	4100	4100	4100	0
72	20240314	173500	1766782895	4100	4100	4100	4100	0
73	20240314	173400	1766782895	4100	4100	4100	4100	0
74	20240314	173300	1766782895	4100	4100	4100	4100	0
75	20240314	173200	1766782895	4100	4100	4100	4100	0
76	20240314	173100	1766782895	4100	4100	4100	4100	0
77	20240314	173000	1766782895	4100	4100	4100	4100	0
78	20240314	172900	1766782895	4100	4100	4100	4100	0
79	20240314	172800	1766782895	4100	4100	4100	4100	0
80	20240314	172700	1766782895	4100	4100	4100	4100	0
81	20240314	172600	1766782895	4100	4100	4100	4100	0
82	20240314	172500	1766782895	4100	4100	4100	4100	0
83	20240314	172400	1766782895	4100	4100	4100	4100	0
84	20240314	172300	1766782895	4100	4100	4100	4100	0
85	20240314	172200	1766782895	4100	4100	4100	4100	0
86	20240314	172100	1766782895	4100	4100	4100	4100	0
87	20240314	172000	1766782895	4100	4100	4100	4100	0
88	20240314	171900	1766782895	4100	4100	4100	4100	0
89	20240314	171800	1766782895	4100	4100	4100	4100	0
90	20240314	171700	1766782895	4100	4100	4100	4100	0
91	20240314	171600	1766782895	4100	4100	4100	4100	0
92	20240314	171500	1766782895	4100	4100	4100	4100	48937
93	20240314	171400	1766782895	4100	4100	4100	4100	0
94	20240314	171300	1766782895	4100	4100	4100	4100	0
95	20240314	171200	1766782895	4100	4100	4100	4100	0
96	20240314	171100	1766782895	4100	4100	4100	4100	0
97	20240314	171000	1766782895	4100	4100	4100	4100	0
98	20240314	170900	1766782895	4100	4100	4100	4100	0
99	20240314	170800	1766782895	4100	4100	4100	4100	0
100	20240314	170700	1766782895	4100	4100	4100	4100	0
101	20240314	170600	1766782895	4100	4100	4100	4100	0
102	20240314	170500	1766782895	4100	4100	4100	4100	0
103	20240314	170400	1766782895	4100	4100	4100	4100	0
104	20240314	170300	1766782895	4100	4100	4100	4100	0
105	20240314	170200	1766782895	4100	4100	4100	4100	0
106	20240314	170100	1766782895	4100	4100	4100	4100	0
107	20240314	170000	1766782895	4100	4100	4100	4100	0
108	20240314	165900	1766782895	4100	4100	4100	4100	0
109	20240314	165800	1766782895	4100	4100	4100	4100	0
110	20240314	165700	1766782895	4100	4100	4100	4100	0
111	20240314	165600	1766782895	4100	4100	4100	4100	0
112	20240314	165500	1766782895	4100	4100	4100	4100	0
113	20240314	165400	1766782895	4100	4100	4100	4100	0
114	20240314	165300	1766782895	4100	4100	4100	4100	0
115	20240314	165200	1766782895	4100	4100	4100	4100	0
116	20240314	165100	1766782895	4100	4100	4100	4100	0
117	20240314	165000	1766782895	4100	4100	4100	4100	0
118	20240314	164900	1766782895	4100	4100	4100	4100	0
119	20240314	164800	1766782895	4100	4100	4100	4100	0
120	20240314	164700	1766782895	4100	4100	4100	4100	0
121	20240314	164600	1766782895	4100	4100	4100	4100	0
122	20240314	164500	1766782895	4100	4100	4100	4100	48937
123	20240314	164400	1766782895	4100	4100	4100	4100	0
124	20240314	164300	1766782895	4100	4100	4100	4100	0
125	20240314	164200	1766782895	4100	4100	4100	4100	0
126	20240314	164100	1766782895	4100	4100	4100	4100	0
127	20240314	164000	1766782895	4100	4100	4100	4100	0
128	20240314	163900	1766782895	4100	4100	4100	4100	0
129	20240314	163800	1766782895	4100	4100	4100	4100	0
130	20240314	163700	1766782895	4100	4100	4100	4100	0
131	20240314	163600	1766782895	4100	4100	4100	4100	0
132	20240314	163500	1766782895	4100	4100	4100	4100	0
133	20240314	163400	1766782895	4100	4100	4100	4100	0
134	20240314	163300	1766782895	4100	4100	4100	4100	0
135	20240314	163200	1766782895	4100	4100	4100	4100	0
136	20240314	163100	1766782895	4100	4100	4100	4100	0
137	20240314	163000	1766782895	4100	4100	4100	4100	0
138	20240314	162900	1766782895	4100	4100	4100	4100	0
139	20240314	162800	1766782895	4100	4100	4100	4100	0
140	20240314	162700	1766782895	4100	4100	4100	4100	0
141	20240314	162600	1766782895	4100	4100	4100	4100	0
142	20240314	162500	1766782895	4100	4100	4100	4100	0
143	20240314	162400	1766782895	4100	4100	4100	4100	0
144	20240314	162300	1766782895	4100	4100	4100	4100	0
145	20240314	162200	1766782895	4100	4100	4100	4100	0
146	20240314	162100	1766782895	4100	4100	4100	4100	0
147	20240314	162000	1766782895	4100	4100	4100	4100	0
148	20240314	161900	1766782895	4100	4100	4100	4100	0
149	20240314	161800	1766782895	4100	4100	4100	4100	0
150	20240314	161700	1766782895	4100	4100	4100	4100	0
151	20240314	161600	1766782895	4100	4100	4100	4100	0
152	20240314	161500	1766782895	4100	4100	4100	4100	48937
153	20240314	161400	1766782895	4100	4100	4100	4100	0
154	20240314	161300	1766782895	4100	4100	4100	4100	0
155	20240314	161200	1766782895	4100	4100	4100	4100	0
156	20240314	161100	1766782895	4100	4100	4100	4100	0
157	20240314	161000	1766782895	4100	4100	4100	4100	0
158	20240314	160900	1766782895	4100	4100	4100	4100	0
159	20240314	160800	1766782895	4100	4100	4100	4100	0
160	20240314	160700	1766782895	4100	4100	4100	4100	0
161	20240314	160600	1766782895	4100	4100	4100	4100	0
162	20240314	160500	1766782895	4100	4100	4100	4100	0
163	20240314	160400	1766782895	4100	4100	4100	4100	0
164	20240314	160300	1766782895	4100	4100	4100	4100	0
165	20240314	160200	1766782895	4100	4100	4100	4100	0
166	20240314	160100	1766782895	4100	4100	4100	4100	0
167	20240314	160000	1766782895	4100	4100	4100	4100	0
168	20240314	155900	1766782895	4100	4100	4100	4100	0
169	20240314	155800	1766782895	4100	4100	4100	4100	0
170	20240314	155700	1766782895	4100	4100	4100	4100	0
171	20240314	155600	1766782895	4100	4100	4100	4100	0
172	20240314	155500	1766782895	4100	4100	4100	4100	0
173	20240314	155400	1766782895	4100	4100	4100	4100	0
174	20240314	155300	1766782895	4100	4100	4100	4100	0
175	20240314	155200	1766782895	4100	4100	4100	4100	0
176	20240314	155100	1766782895	4100	4100	4100	4100	0
177	20240314	155000	1766782895	4100	4100	4100	4100	0
178	20240314	154900	1766782895	4100	4100	4100	4100	0
179	20240314	154800	1766782895	4100	4100	4100	4100	0
180	20240314	154700	1766782895	4100	4100	4100	4100	0
181	20240314	154600	1766782895	4100	4100	4100	4100	0
182	20240314	154500	1766782895	4100	4100	4100	4100	48937
183	20240314	154400	1766782895	4100	4100	4100	4100	0
184	20240314	154300	1766782895	4100	4100	4100	4100	0
185	20240314	154200	1766782895	4100	4100	4100	4100	0
186	20240314	154100	1766782895	4100	4100	4100	4100	0
187	20240314	154000	1766782895	4100	4100	4100	4100	0
188	20240314	153900	1766782895	4100	4100	4100	4100	0
189	20240314	153800	1766782895	4100	4100	4100	4100	0
190	20240314	153700	1766782895	4100	4100	4100	4100	0
191	20240314	153600	1766782895	4100	4100	4100	4100	0
192	20240314	153500	1766782895	4100	4100	4100	4100	0
193	20240314	153400	1766782895	4100	4100	4100	4100	0
194	20240314	153300	1766782895	4100	4100	4100	4100	0
195	20240314	153200	1766782895	4100	4100	4100	4100	0
196	20240314	153100	1766782895	4100	4100	4100	4100	0
197	20240314	153000	1766782895	4100	4100	4100	4100	48937
198	20240314	152900	1566141195	4105	4105	4105	4105	0
199	20240314	152800	1566141195	4105	4105	4105	4105	0
200	20240314	152700	1566141195	4105	4105	4105	4105	0
201	20240314	152600	1566141195	4105	4105	4105	4105	0
202	20240314	152500	1566141195	4105	4105	4105	4105	0
203	20240314	152400	1566141195	4105	4105	4105	4105	0
204	20240314	152300	1566141195	4105	4105	4105	4105	0
205	20240314	152200	1566141195	4105	4105	4105	4105	0
206	20240314	152100	1566141195	4105	4105	4105	4105	0
207	20240314	152000	1566141195	4105	4105	4105	4105	0
208	20240314	151900	1566141195	4105	4100	4110	4095	1218
209	20240314	151800	1561136785	4100	4110	4110	4100	3183
210	20240314	151700	1548068045	4110	4110	4110	4105	1387
211	20240314	151600	1542374330	4110	4105	4110	4105	267
212	20240314	151500	1541278255	4105	4100	4105	4095	878
213	20240314	151400	1537678500	4100	4105	4105	4095	369
214	20240314	151300	1536165720	4105	4100	4105	4095	1209
215	20240314	151200	1531212815	4105	4105	4110	4105	912
216	20240314	151100	1527468955	4105	4115	4115	4105	2290
217	20240314	151000	1518052460	4115	4115	4115	4115	9
218	20240314	150900	1518015425	4115	4115	4115	4115	0
219	20240314	150800	1518015425	4115	4115	4115	4115	3
220	20240314	150700	1518003080	4120	4115	4120	4115	123
221	20240314	150600	1517496860	4125	4125	4125	4120	2799
222	20240314	150500	1505951485	4120	4120	4120	4120	166
223	20240314	150400	1505267565	4120	4120	4120	4120	150
224	20240314	150300	1504649565	4120	4120	4120	4120	189
225	20240314	150200	1503870885	4120	4115	4120	4115	1001
226	20240314	150100	1499751765	4110	4115	4115	4110	127
227	20240314	150000	1499229785	4120	4120	4120	4110	1913
228	20240314	145900	1491348275	4115	4115	4125	4115	669
229	20240314	145800	1488594730	4120	4115	4120	4115	3153
230	20240314	145700	1475608455	4120	4115	4120	4115	1278
231	20240314	145600	1470345055	4115	4115	4115	4110	256
232	20240314	145500	1469292260	4110	4130	4130	4110	6163
233	20240314	145400	1443893575	4130	4130	4130	4130	227
234	20240314	145300	1442956065	4130	4130	4135	4130	2468
235	20240314	145200	1432763075	4130	4135	4135	4130	2276
236	20240314	145100	1423362190	4135	4135	4135	4135	203
237	20240314	145000	1422522785	4125	4130	4140	4125	1860
238	20240314	144900	1414840030	4130	4130	4130	4130	228
239	20240314	144800	1413898390	4125	4140	4140	4125	4651
240	20240314	144700	1394697960	4140	4135	4145	4135	3045
241	20240314	144600	1382095795	4130	4140	4140	4130	410
242	20240314	144500	1380401385	4135	4130	4140	4130	2811
243	20240314	144400	1368786010	4130	4125	4130	4125	1275
244	20240314	144300	1363525700	4125	4120	4125	4120	655
245	20240314	144200	1360827045	4115	4125	4125	4115	2015
246	20240314	144100	1352523100	4125	4140	4140	4125	3374
247	20240314	144000	1338586210	4140	4145	4145	4140	645
248	20240314	143900	1335914905	4145	4140	4150	4140	1169
249	20240314	143800	1331070365	4140	4135	4140	4135	1035
250	20240314	143700	1326786085	4140	4135	4140	4135	468
251	20240314	143600	1324849150	4135	4130	4135	4130	1602
252	20240314	143500	1318229375	4130	4125	4130	4120	509
253	20240314	143400	1316128420	4130	4130	4130	4130	4943
254	20240314	143300	1295713830	4135	4145	4145	4130	436
255	20240314	143200	1293910875	4140	4150	4150	4135	842
256	20240314	143100	1290423710	4150	4140	4150	4130	3870
257	20240314	143000	1274430720	4140	4145	4150	4140	2830
258	20240314	142900	1262696635	4150	4140	4150	4140	580
259	20240314	142800	1260292260	4140	4140	4140	4135	1052
260	20240314	142700	1255939980	4140	4140	4140	4135	530
261	20240314	142600	1253745785	4140	4150	4150	4135	2214
262	20240314	142500	1244571490	4150	4150	4150	4150	483
263	20240314	142400	1242567040	4150	4150	4150	4145	969
264	20240314	142300	1238545740	4155	4155	4155	4155	1090
265	20240314	142200	1234016790	4150	4145	4150	4145	1827
266	20240314	142100	1226435465	4145	4145	4145	4140	1556
267	20240314	142000	1219990885	4145	4140	4145	4140	786
268	20240314	141900	1216735460	4140	4140	4140	4140	525
269	20240314	141800	1214561960	4140	4140	4140	4140	425
270	20240314	141700	1212802460	4140	4140	4140	4140	466
271	20240314	141600	1210873220	4140	4140	4140	4135	860
272	20240314	141500	1207312950	4140	4135	4140	4135	432
273	20240314	141400	1205526025	4120	4130	4130	4120	1169
274	20240314	141300	1200702040	4130	4125	4130	4125	551
275	20240314	141200	1198426415	4130	4135	4135	4130	3219
276	20240314	141100	1185130405	4140	4145	4145	4135	925
277	20240314	141000	1181300995	4145	4145	4145	4145	737
278	20240314	140900	1178246130	4145	4140	4150	4130	1277
279	20240314	140800	1172959970	4135	4150	4150	4135	2820
280	20240314	140700	1161289215	4150	4150	4150	4150	862
281	20240314	140600	1157711915	4145	4150	4150	4145	971
282	20240314	140500	1153684930	4150	4145	4150	4145	417
283	20240314	140400	1151954805	4145	4150	4150	4145	795
284	20240314	140300	1148655755	4150	4150	4155	4150	2171
285	20240314	140200	1139645305	4145	4150	4150	4145	655
286	20240314	140100	1136929925	4150	4150	4160	4150	14587
287	20240314	140000	1076354010	4145	4130	4150	4125	13579
288	20240314	135900	1020161140	4130	4130	4135	4130	5565
289	20240314	135800	997176985	4130	4125	4130	4120	1895
290	20240314	135700	989358675	4125	4120	4130	4120	3655
291	20240314	135600	974283275	4125	4120	4125	4120	632
292	20240314	135500	971678205	4120	4120	4120	4120	328
293	20240314	135400	970326845	4120	4120	4120	4115	725
294	20240314	135300	967339930	4120	4115	4120	4115	293
295	20240314	135200	966134160	4115	4115	4115	4115	380
296	20240314	135100	964570460	4115	4105	4115	4105	901
297	20240314	135000	960868325	4105	4115	4125	4100	5860
298	20240314	134900	936812755	4125	4100	4125	4100	9490
299	20240314	134800	897787970	4100	4095	4100	4090	2083
300	20240314	134700	889251955	4095	4095	4095	4085	64
301	20240314	134600	888990415	4095	4085	4095	4085	404
302	20240314	134500	887338060	4080	4080	4080	4080	897
303	20240314	134400	883678300	4075	4070	4075	4070	900
304	20240314	134300	880011130	4065	4065	4065	4065	28
305	20240314	134200	879897310	4065	4070	4070	4065	707
306	20240314	134100	877019845	4070	4070	4070	4070	0
307	20240314	134000	877019845	4070	4070	4070	4070	1
308	20240314	133900	877015775	4060	4060	4070	4060	738
309	20240314	133800	874019395	4070	4060	4070	4060	122
310	20240314	133700	873522875	4070	4070	4070	4070	1
311	20240314	133600	873518805	4070	4065	4070	4065	2
312	20240314	133500	873510670	4055	4050	4065	4050	427
313	20240314	133400	871777245	4050	4060	4060	4045	3825
314	20240314	133300	856288695	4070	4070	4070	4070	0
315	20240314	133200	856288695	4070	4060	4070	4060	78
316	20240314	133100	855971515	4070	4070	4070	4070	10
317	20240314	133000	855930815	4070	4065	4070	4065	8
318	20240314	132900	855898290	4060	4060	4060	4060	21
319	20240314	132800	855813030	4070	4070	4070	4070	300
320	20240314	132700	854592030	4070	4065	4070	4065	25
321	20240314	132600	854490400	4065	4065	4065	4065	0
322	20240314	132500	854490400	4065	4065	4065	4065	0
323	20240314	132400	854490400	4065	4070	4070	4065	12
324	20240314	132300	854441575	4070	4070	4070	4070	38
325	20240314	132200	854286915	4065	4070	4070	4065	128
326	20240314	132100	853766095	4065	4065	4065	4065	100
327	20240314	132000	853359595	4070	4070	4070	4070	20
328	20240314	131900	853278195	4065	4065	4065	4065	0
329	20240314	131800	853278195	4065	4060	4065	4060	37
330	20240314	131700	853127830	4060	4060	4060	4060	545
331	20240314	131600	850915130	4060	4070	4070	4060	4471
332	20240314	131500	832735585	4070	4075	4075	4070	181
333	20240314	131400	831998610	4075	4070	4075	4070	14
334	20240314	131300	831941625	4075	4075	4075	4075	0
335	20240314	131200	831941625	4075	4075	4075	4075	3
336	20240314	131100	831929400	4070	4070	4070	4070	0
337	20240314	131000	831929400	4070	4070	4070	4070	55
338	20240314	130900	831705550	4075	4075	4075	4075	4
339	20240314	130800	831689250	4075	4075	4075	4075	0
340	20240314	130700	831689250	4075	4075	4075	4075	1362
341	20240314	130600	826139100	4075	4075	4075	4075	22
342	20240314	130500	826049450	4080	4080	4080	4080	36
343	20240314	130400	825902570	4080	4085	4085	4080	1348
344	20240314	130300	820402380	4090	4090	4090	4090	0
345	20240314	130200	820402380	4090	4090	4090	4090	1
346	20240314	130100	820398290	4090	4090	4090	4090	0
347	20240314	130000	820398290	4090	4090	4090	4090	0
348	20240314	125900	820398290	4090	4090	4090	4090	200
349	20240314	125800	819580290	4095	4095	4095	4095	0
350	20240314	125700	819580290	4095	4095	4095	4095	10
351	20240314	125600	819539340	4095	4090	4095	4090	680
352	20240314	125500	816757075	4080	4090	4090	4080	695
353	20240314	125400	813915085	4090	4090	4090	4090	1250
354	20240314	125300	808802585	4090	4090	4090	4090	2
355	20240314	125200	808794405	4090	4090	4090	4090	800
356	20240314	125100	805522405	4090	4090	4095	4090	1272
357	20240314	125000	800314925	4095	4095	4095	4095	1
358	20240314	124900	800310830	4090	4090	4090	4090	959
359	20240314	124800	796388520	4090	4080	4090	4080	2
360	20240314	124700	796380350	4090	4090	4090	4090	0
361	20240314	124600	796380350	4090	4085	4090	4085	24
362	20240314	124500	796282265	4090	4090	4090	4090	0
363	20240314	124400	796282265	4090	4090	4090	4090	0
364	20240314	124300	796282265	4090	4085	4090	4080	1082
365	20240314	124200	791862575	4080	4090	4090	4080	227
366	20240314	124100	790936265	4085	4085	4085	4085	15
367	20240314	124000	790874990	4085	4085	4085	4085	720
368	20240314	123900	787933790	4080	4080	4080	4080	155
369	20240314	123800	787301390	4080	4080	4080	4080	209
370	20240314	123700	786448670	4080	4080	4080	4080	900
371	20240314	123600	782776670	4085	4075	4085	4075	4218
372	20240314	123500	765563365	4075	4075	4075	4075	300
373	20240314	123400	764340865	4080	4080	4080	4080	20
374	20240314	123300	764259265	4080	4070	4080	4070	2381
375	20240314	123200	754564775	4070	4070	4070	4070	5
376	20240314	123100	754544425	4060	4060	4060	4060	1157
377	20240314	123000	749847005	4060	4060	4060	4060	0
378	20240314	122900	749847005	4060	4060	4060	4060	0
379	20240314	122800	749847005	4060	4060	4060	4060	105
380	20240314	122700	749420705	4060	4060	4060	4060	69
381	20240314	122600	749140565	4055	4055	4055	4055	500
382	20240314	122500	747113065	4055	4055	4055	4055	528
383	20240314	122400	744972025	4060	4060	4060	4060	0
384	20240314	122300	744972025	4060	4060	4060	4060	5
385	20240314	122200	744951725	4060	4060	4060	4060	2
386	20240314	122100	744943605	4060	4060	4060	4060	177
387	20240314	122000	744224985	4060	4060	4060	4060	0
388	20240314	121900	744224985	4060	4055	4060	4055	54
389	20240314	121800	744006010	4055	4060	4060	4055	3768
390	20240314	121700	728725295	4060	4060	4060	4060	1000
391	20240314	121600	724665295	4060	4060	4060	4060	1
392	20240314	121500	724661235	4060	4070	4070	4060	688
393	20240314	121400	721864355	4070	4070	4070	4070	1
394	20240314	121300	721860285	4070	4070	4070	4070	40
395	20240314	121200	721697485	4070	4070	4070	4070	30
396	20240314	121100	721575385	4070	4070	4070	4070	0
397	20240314	121000	721575385	4070	4070	4070	4065	16
398	20240314	120900	721510270	4075	4075	4075	4075	0
399	20240314	120800	721510270	4075	4075	4075	4075	0
400	20240314	120700	721510270	4075	4075	4075	4075	0
401	20240314	120600	721510270	4075	4075	4075	4075	3
402	20240314	120500	721498045	4065	4065	4065	4065	0
403	20240314	120400	721498045	4065	4065	4065	4065	0
404	20240314	120300	721498045	4065	4065	4065	4065	229
405	20240314	120200	720567160	4060	4060	4060	4060	0
406	20240314	120100	720567160	4060	4060	4060	4060	0
407	20240314	120000	720567160	4060	4065	4065	4055	4486
408	20240314	115900	702352575	4065	4065	4065	4065	0
409	20240314	115800	702352575	4065	4065	4065	4065	136
410	20240314	115700	701799735	4065	4070	4070	4065	128
411	20240314	115600	701278915	4070	4070	4070	4070	0
412	20240314	115500	701278915	4070	4070	4070	4070	0
413	20240314	115400	701278915	4070	4070	4070	4070	28
414	20240314	115300	701164955	4070	4070	4070	4070	1
415	20240314	115200	701160885	4070	4070	4070	4070	0
416	20240314	115100	701160885	4070	4070	4070	4070	0
417	20240314	115000	701160885	4070	4070	4070	4070	0
418	20240314	114900	701160885	4070	4065	4070	4065	44
419	20240314	114800	700981975	4065	4065	4065	4065	103
420	20240314	114700	700563280	4065	4060	4070	4060	249
421	20240314	114600	699551140	4065	4065	4065	4065	481
422	20240314	114500	697595875	4070	4070	4070	4070	61
423	20240314	114400	697347605	4070	4070	4070	4070	66
424	20240314	114300	697078985	4070	4070	4070	4070	485
425	20240314	114200	695105035	4070	4070	4070	4070	1
426	20240314	114100	695100965	4065	4070	4070	4065	1598
427	20240314	114000	688603095	4070	4070	4075	4070	2917
428	20240314	113900	676730900	4075	4080	4080	4070	2342
429	20240314	113800	667187685	4080	4080	4080	4080	365
430	20240314	113700	665698485	4075	4080	4080	4075	580
431	20240314	113600	663334660	4080	4080	4080	4075	1088
432	20240314	113500	658895625	4080	4085	4085	4080	4124
433	20240314	113400	642061240	4085	4085	4085	4085	16
434	20240314	113300	641995880	4100	4095	4100	4085	1181
435	20240314	113200	637166400	4100	4090	4100	4090	32
436	20240314	113100	637035400	4090	4090	4090	4090	671
437	20240314	113000	634291010	4100	4110	4110	4090	3400
438	20240314	112900	620350755	4110	4110	4110	4110	1344
439	20240314	112800	614826915	4120	4120	4120	4115	869
440	20240314	112700	611249155	4120	4120	4120	4120	381
441	20240314	112600	609679435	4120	4115	4120	4110	943
442	20240314	112500	605798720	4115	4115	4120	4115	2274
443	20240314	112400	596440860	4110	4115	4115	4110	337
444	20240314	112300	595054180	4115	4110	4115	4110	1960
445	20240314	112200	586998190	4110	4110	4110	4110	297
446	20240314	112100	585777520	4115	4110	4115	4110	1084
447	20240314	112000	581320885	4110	4110	4110	4100	466
448	20240314	111900	579406305	4105	4115	4115	4105	958
449	20240314	111800	575471185	4115	4115	4115	4115	872
450	20240314	111700	571882905	4115	4110	4115	4110	375
451	20240314	111600	570341495	4115	4110	4115	4110	351
452	20240314	111500	568898710	4100	4115	4115	4100	1015
453	20240314	111400	564725140	4115	4105	4115	4105	1905
454	20240314	111300	556900565	4100	4095	4100	4095	4710
455	20240314	111200	537600465	4100	4095	4100	4095	1405
456	20240314	111100	531842590	4095	4095	4095	4085	3381
457	20240314	111000	518003030	4095	4085	4095	4085	592
458	20240314	110900	515580995	4090	4090	4095	4090	2498
459	20240314	110800	505361645	4090	4085	4090	4085	1935
460	20240314	110700	497453415	4085	4080	4085	4080	194
461	20240314	110600	496661220	4080	4080	4080	4080	279
462	20240314	110500	495522900	4080	4080	4080	4075	315
463	20240314	110400	494237750	4075	4080	4080	4075	7
464	20240314	110300	494209215	4080	4080	4080	4080	496
465	20240314	110200	492185535	4085	4080	4085	4080	2657
466	20240314	110100	481343930	4075	4070	4075	4070	1746
467	20240314	110000	474233615	4070	4065	4070	4060	2302
468	20240314	105900	464881180	4065	4065	4065	4065	12
469	20240314	105800	464832400	4060	4060	4060	4060	0
470	20240314	105700	464832400	4060	4055	4060	4055	1824
471	20240314	105600	457433060	4055	4050	4055	4050	1183
472	20240314	105500	452636135	4050	4050	4050	4050	1128
473	20240314	105400	448067735	4050	4060	4060	4050	758
474	20240314	105300	444994495	4060	4055	4060	4055	1248
475	20240314	105200	439933805	4060	4060	4060	4060	267
476	20240314	105100	438849785	4060	4060	4065	4060	1070
477	20240314	105000	434505430	4065	4055	4065	4055	10100
478	20240314	104900	393534035	4050	4050	4050	4050	452
479	20240314	104800	391703435	4050	4045	4055	4045	7611
480	20240314	104700	360885125	4045	4040	4045	4040	395
481	20240314	104600	359289250	4040	4035	4040	4035	60
482	20240314	104500	359046990	4045	4045	4045	4045	0
483	20240314	104400	359046990	4045	4045	4045	4045	453
484	20240314	104300	357214605	4045	4035	4045	4035	1061
485	20240314	104200	352933065	4045	4045	4045	4045	0
486	20240314	104100	352933065	4045	4045	4045	4045	0
487	20240314	104000	352933065	4045	4045	4045	4045	0
488	20240314	103900	352933065	4045	4045	4045	4045	1009
489	20240314	103800	348851660	4040	4040	4040	4035	1006
490	20240314	103700	344789180	4045	4045	4045	4045	25
491	20240314	103600	344688055	4040	4040	4040	4040	1061
492	20240314	103500	340401615	4040	4040	4040	4040	1011
493	20240314	103400	336317175	4035	4040	4040	4035	1491
494	20240314	103300	330298905	4040	4045	4045	4040	779
495	20240314	103200	327151555	4045	4045	4050	4045	416
496	20240314	103100	325468685	4050	4045	4050	4045	2030
497	20240314	103000	317256435	4045	4045	4045	4045	615
498	20240314	102900	314768760	4045	4045	4045	4045	0
499	20240314	102800	314768760	4045	4045	4050	4045	3228
500	20240314	102700	301696195	4050	4045	4050	4045	3525
501	20240314	102600	287423710	4040	4040	4040	4040	0
502	20240314	102500	287423710	4040	4040	4040	4040	849
503	20240314	102400	283993750	4030	4030	4030	4030	0
504	20240314	102300	283993750	4030	4030	4030	4030	1021
505	20240314	102200	279879120	4030	4045	4045	4030	394
506	20240314	102100	278289290	4045	4050	4050	4040	216
507	20240314	102000	277416480	4040	4035	4050	4035	8560
508	20240314	101900	242820130	4030	4035	4035	4030	1432
509	20240314	101800	237042150	4035	4035	4035	4035	1
510	20240314	101700	237038115	4030	4030	4030	4030	0
511	20240314	101600	237038115	4030	4035	4035	4030	275
512	20240314	101500	235928630	4035	4035	4035	4035	67
513	20240314	101400	235658285	4030	4035	4035	4030	38
514	20240314	101300	235505095	4030	4035	4035	4030	104
515	20240314	101200	235085950	4025	4030	4030	4025	1528
516	20240314	101100	228934400	4035	4035	4035	4035	1052
517	20240314	101000	224689580	4035	4035	4035	4035	27
518	20240314	100900	224580635	4040	4035	4040	4035	114
519	20240314	100800	224120495	4035	4040	4040	4035	32
520	20240314	100700	223991370	4040	4035	4040	4030	379
521	20240314	100600	222462220	4035	4045	4045	4035	338
522	20240314	100500	221096380	4040	4040	4040	4040	1330
523	20240314	100400	215723180	4040	4040	4040	4040	15
524	20240314	100300	215662580	4030	4030	4030	4030	13
525	20240314	100200	215610190	4035	4035	4035	4035	1118
526	20240314	100100	211099060	4030	4025	4030	4020	4939
527	20240314	100000	191213640	4025	4015	4025	4015	474
528	20240314	095900	189307790	4025	4015	4025	4015	3069
529	20240314	095800	176979165	4015	4015	4015	4015	338
530	20240314	095700	175622095	4020	4020	4020	4020	108
531	20240314	095600	175187935	4020	4025	4025	4020	46
532	20240314	095500	175002915	4025	4025	4025	4020	206
533	20240314	095400	174173770	4020	4010	4020	4010	2638
534	20240314	095300	163570135	4005	4010	4010	4005	1086
535	20240314	095200	159215415	4010	4010	4010	4010	203
536	20240314	095100	158401385	4010	4010	4010	4010	50
537	20240314	095000	158200885	4010	4015	4015	4010	38
538	20240314	094900	158048455	4020	4010	4020	4010	4419
539	20240314	094800	140318775	4010	4010	4010	4010	2133
540	20240314	094700	131765445	4020	4020	4020	4020	2125
541	20240314	094600	123222945	4025	4025	4025	4025	508
542	20240314	094500	121178245	4035	4035	4035	4035	1464
543	20240314	094400	115271005	4025	4020	4040	4020	342
544	20240314	094300	113895440	4040	4040	4040	4035	92
545	20240314	094200	113523765	4040	4020	4040	4020	2705
546	20240314	094100	102627565	4020	4020	4020	4020	1
547	20240314	094000	102623545	4020	4015	4020	4015	50
548	20240314	093900	102422745	4015	4015	4015	4010	525
549	20240314	093800	100315060	4015	4015	4015	4015	5
550	20240314	093700	100294985	4020	4020	4020	4020	0
551	20240314	093600	100294985	4020	4020	4020	4020	7
552	20240314	093500	100266845	4015	4015	4015	4015	0
553	20240314	093400	100266845	4015	4010	4015	4010	567
554	20240314	093300	97991175	4010	4010	4010	4010	0
555	20240314	093200	97991175	4010	4010	4015	4010	121
556	20240314	093100	97505895	4015	4015	4015	4010	1056
557	20240314	093000	93266305	4015	4015	4015	4015	1
558	20240314	092900	93262290	4015	4015	4015	4015	355
559	20240314	092800	91836965	4015	4020	4020	4015	519
560	20240314	092700	89751810	4020	4020	4020	4020	94
561	20240314	092600	89373930	4020	4020	4020	4020	239
562	20240314	092500	88413150	4030	4035	4035	4030	601
563	20240314	092400	85988125	4040	4035	4045	4035	221
564	20240314	092300	85095205	4045	4035	4045	4035	200
565	20240314	092200	84286545	4045	4025	4045	4025	1321
566	20240314	092100	78952355	4030	4030	4030	4030	513
567	20240314	092000	76884965	4025	4025	4025	4025	0
568	20240314	091900	76884965	4025	4030	4030	4025	750
569	20240314	091800	73862880	4030	4035	4040	4030	1014
570	20240314	091700	69768475	4030	4025	4030	4025	220
571	20240314	091600	68881895	4030	4045	4045	4030	551
572	20240314	091500	66660775	4045	4045	4045	4045	321
573	20240314	091400	65362330	4045	4050	4050	4045	1775
574	20240314	091300	58179245	4040	4040	4040	4040	662
575	20240314	091200	55504765	4050	4035	4050	4035	2186
576	20240314	091100	46663740	4035	4010	4035	4010	1012
577	20240314	091000	42592530	4010	4010	4010	4010	4
578	20240314	090900	42576490	4020	4010	4020	4010	530
579	20240314	090800	40446500	4010	4000	4010	4000	1443
580	20240314	090700	34666685	4005	4005	4005	4005	320
581	20240314	090600	33385085	3995	3995	3995	3995	0
582	20240314	090500	33385085	3995	4000	4000	3995	3645
583	20240314	090400	18823010	3995	4000	4000	3990	1243
584	20240314	090300	13852120	4000	4000	4000	4000	113
585	20240314	090200	13400120	4000	4010	4010	3990	2509
586	20240314	090100	3360380	4010	4010	4010	4010	520
587	20240314	090000	1275180	4010	4010	4010	4010	318