KissMeData/417310/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	212700	167218590	4990	4990	4990	4990	529
3	20240319	212600	167218590	4990	4990	4990	4990	0
4	20240319	212500	167218590	4990	4990	4990	4990	0
5	20240319	212400	167218590	4990	4990	4990	4990	0
6	20240319	212300	167218590	4990	4990	4990	4990	0
7	20240319	212200	167218590	4990	4990	4990	4990	0
8	20240319	212100	167218590	4990	4990	4990	4990	0
9	20240319	212000	167218590	4990	4990	4990	4990	0
10	20240319	211900	167218590	4990	4990	4990	4990	0
11	20240319	211800	167218590	4990	4990	4990	4990	0
12	20240319	211700	167218590	4990	4990	4990	4990	0
13	20240319	211600	167218590	4990	4990	4990	4990	0
14	20240319	211500	167218590	4990	4990	4990	4990	0
15	20240319	211400	167218590	4990	4990	4990	4990	0
16	20240319	211300	167218590	4990	4990	4990	4990	0
17	20240319	211200	167218590	4990	4990	4990	4990	0
18	20240319	211100	167218590	4990	4990	4990	4990	0
19	20240319	211000	167218590	4990	4990	4990	4990	0
20	20240319	210900	167218590	4990	4990	4990	4990	0
21	20240319	210800	167218590	4990	4990	4990	4990	0
22	20240319	210700	167218590	4990	4990	4990	4990	0
23	20240319	210600	167218590	4990	4990	4990	4990	0
24	20240319	210500	167218590	4990	4990	4990	4990	0
25	20240319	210400	167218590	4990	4990	4990	4990	0
26	20240319	210300	167218590	4990	4990	4990	4990	0
27	20240319	210200	167218590	4990	4990	4990	4990	0
28	20240319	210100	167218590	4990	4990	4990	4990	0
29	20240319	210000	167218590	4990	4990	4990	4990	0
30	20240319	205900	167218590	4990	4990	4990	4990	0
31	20240319	205800	167218590	4990	4990	4990	4990	0
32	20240319	205700	167218590	4990	4990	4990	4990	529
33	20240319	205600	167218590	4990	4990	4990	4990	0
34	20240319	205500	167218590	4990	4990	4990	4990	0
35	20240319	205400	167218590	4990	4990	4990	4990	0
36	20240319	205300	167218590	4990	4990	4990	4990	0
37	20240319	205200	167218590	4990	4990	4990	4990	0
38	20240319	205100	167218590	4990	4990	4990	4990	0
39	20240319	205000	167218590	4990	4990	4990	4990	0
40	20240319	204900	167218590	4990	4990	4990	4990	0
41	20240319	204800	167218590	4990	4990	4990	4990	0
42	20240319	204700	167218590	4990	4990	4990	4990	0
43	20240319	204600	167218590	4990	4990	4990	4990	0
44	20240319	204500	167218590	4990	4990	4990	4990	0
45	20240319	204400	167218590	4990	4990	4990	4990	0
46	20240319	204300	167218590	4990	4990	4990	4990	0
47	20240319	204200	167218590	4990	4990	4990	4990	0
48	20240319	204100	167218590	4990	4990	4990	4990	0
49	20240319	204000	167218590	4990	4990	4990	4990	0
50	20240319	203900	167218590	4990	4990	4990	4990	0
51	20240319	203800	167218590	4990	4990	4990	4990	0
52	20240319	203700	167218590	4990	4990	4990	4990	0
53	20240319	203600	167218590	4990	4990	4990	4990	0
54	20240319	203500	167218590	4990	4990	4990	4990	0
55	20240319	203400	167218590	4990	4990	4990	4990	0
56	20240319	203300	167218590	4990	4990	4990	4990	0
57	20240319	203200	167218590	4990	4990	4990	4990	0
58	20240319	203100	167218590	4990	4990	4990	4990	0
59	20240319	203000	167218590	4990	4990	4990	4990	0
60	20240319	202900	167218590	4990	4990	4990	4990	0
61	20240319	202800	167218590	4990	4990	4990	4990	0
62	20240319	202700	167218590	4990	4990	4990	4990	529
63	20240319	202600	167218590	4990	4990	4990	4990	0
64	20240319	202500	167218590	4990	4990	4990	4990	0
65	20240319	202400	167218590	4990	4990	4990	4990	0
66	20240319	202300	167218590	4990	4990	4990	4990	0
67	20240319	202200	167218590	4990	4990	4990	4990	0
68	20240319	202100	167218590	4990	4990	4990	4990	0
69	20240319	202000	167218590	4990	4990	4990	4990	0
70	20240319	201900	167218590	4990	4990	4990	4990	0
71	20240319	201800	167218590	4990	4990	4990	4990	0
72	20240319	201700	167218590	4990	4990	4990	4990	0
73	20240319	201600	167218590	4990	4990	4990	4990	0
74	20240319	201500	167218590	4990	4990	4990	4990	0
75	20240319	201400	167218590	4990	4990	4990	4990	0
76	20240319	201300	167218590	4990	4990	4990	4990	0
77	20240319	201200	167218590	4990	4990	4990	4990	0
78	20240319	201100	167218590	4990	4990	4990	4990	0
79	20240319	201000	167218590	4990	4990	4990	4990	0
80	20240319	200900	167218590	4990	4990	4990	4990	0
81	20240319	200800	167218590	4990	4990	4990	4990	0
82	20240319	200700	167218590	4990	4990	4990	4990	0
83	20240319	200600	167218590	4990	4990	4990	4990	0
84	20240319	200500	167218590	4990	4990	4990	4990	0
85	20240319	200400	167218590	4990	4990	4990	4990	0
86	20240319	200300	167218590	4990	4990	4990	4990	0
87	20240319	200200	167218590	4990	4990	4990	4990	0
88	20240319	200100	167218590	4990	4990	4990	4990	0
89	20240319	200000	167218590	4990	4990	4990	4990	0
90	20240319	195900	167218590	4990	4990	4990	4990	0
91	20240319	195800	167218590	4990	4990	4990	4990	0
92	20240319	195700	167218590	4990	4990	4990	4990	529
93	20240319	195600	167218590	4990	4990	4990	4990	0
94	20240319	195500	167218590	4990	4990	4990	4990	0
95	20240319	195400	167218590	4990	4990	4990	4990	0
96	20240319	195300	167218590	4990	4990	4990	4990	0
97	20240319	195200	167218590	4990	4990	4990	4990	0
98	20240319	195100	167218590	4990	4990	4990	4990	0
99	20240319	195000	167218590	4990	4990	4990	4990	0
100	20240319	194900	167218590	4990	4990	4990	4990	0
101	20240319	194800	167218590	4990	4990	4990	4990	0
102	20240319	194700	167218590	4990	4990	4990	4990	0
103	20240319	194600	167218590	4990	4990	4990	4990	0
104	20240319	194500	167218590	4990	4990	4990	4990	0
105	20240319	194400	167218590	4990	4990	4990	4990	0
106	20240319	194300	167218590	4990	4990	4990	4990	0
107	20240319	194200	167218590	4990	4990	4990	4990	0
108	20240319	194100	167218590	4990	4990	4990	4990	0
109	20240319	194000	167218590	4990	4990	4990	4990	0
110	20240319	193900	167218590	4990	4990	4990	4990	0
111	20240319	193800	167218590	4990	4990	4990	4990	0
112	20240319	193700	167218590	4990	4990	4990	4990	0
113	20240319	193600	167218590	4990	4990	4990	4990	0
114	20240319	193500	167218590	4990	4990	4990	4990	0
115	20240319	193400	167218590	4990	4990	4990	4990	0
116	20240319	193300	167218590	4990	4990	4990	4990	0
117	20240319	193200	167218590	4990	4990	4990	4990	0
118	20240319	193100	167218590	4990	4990	4990	4990	0
119	20240319	193000	167218590	4990	4990	4990	4990	0
120	20240319	192900	167218590	4990	4990	4990	4990	0
121	20240319	192800	167218590	4990	4990	4990	4990	0
122	20240319	192700	167218590	4990	4990	4990	4990	529
123	20240319	192600	167218590	4990	4990	4990	4990	0
124	20240319	192500	167218590	4990	4990	4990	4990	0
125	20240319	192400	167218590	4990	4990	4990	4990	0
126	20240319	192300	167218590	4990	4990	4990	4990	0
127	20240319	192200	167218590	4990	4990	4990	4990	0
128	20240319	192100	167218590	4990	4990	4990	4990	0
129	20240319	192000	167218590	4990	4990	4990	4990	0
130	20240319	191900	167218590	4990	4990	4990	4990	0
131	20240319	191800	167218590	4990	4990	4990	4990	0
132	20240319	191700	167218590	4990	4990	4990	4990	0
133	20240319	191600	167218590	4990	4990	4990	4990	0
134	20240319	191500	167218590	4990	4990	4990	4990	0
135	20240319	191400	167218590	4990	4990	4990	4990	0
136	20240319	191300	167218590	4990	4990	4990	4990	0
137	20240319	191200	167218590	4990	4990	4990	4990	0
138	20240319	191100	167218590	4990	4990	4990	4990	0
139	20240319	191000	167218590	4990	4990	4990	4990	0
140	20240319	190900	167218590	4990	4990	4990	4990	0
141	20240319	190800	167218590	4990	4990	4990	4990	0
142	20240319	190700	167218590	4990	4990	4990	4990	0
143	20240319	190600	167218590	4990	4990	4990	4990	0
144	20240319	190500	167218590	4990	4990	4990	4990	0
145	20240319	190400	167218590	4990	4990	4990	4990	0
146	20240319	190300	167218590	4990	4990	4990	4990	0
147	20240319	190200	167218590	4990	4990	4990	4990	0
148	20240319	190100	167218590	4990	4990	4990	4990	0
149	20240319	190000	167218590	4990	4990	4990	4990	0
150	20240319	185900	167218590	4990	4990	4990	4990	0
151	20240319	185800	167218590	4990	4990	4990	4990	0
152	20240319	185700	167218590	4990	4990	4990	4990	529
153	20240319	185600	167218590	4990	4990	4990	4990	0
154	20240319	185500	167218590	4990	4990	4990	4990	0
155	20240319	185400	167218590	4990	4990	4990	4990	0
156	20240319	185300	167218590	4990	4990	4990	4990	0
157	20240319	185200	167218590	4990	4990	4990	4990	0
158	20240319	185100	167218590	4990	4990	4990	4990	0
159	20240319	185000	167218590	4990	4990	4990	4990	0
160	20240319	184900	167218590	4990	4990	4990	4990	0
161	20240319	184800	167218590	4990	4990	4990	4990	0
162	20240319	184700	167218590	4990	4990	4990	4990	0
163	20240319	184600	167218590	4990	4990	4990	4990	0
164	20240319	184500	167218590	4990	4990	4990	4990	0
165	20240319	184400	167218590	4990	4990	4990	4990	0
166	20240319	184300	167218590	4990	4990	4990	4990	0
167	20240319	184200	167218590	4990	4990	4990	4990	0
168	20240319	184100	167218590	4990	4990	4990	4990	0
169	20240319	184000	167218590	4990	4990	4990	4990	0
170	20240319	183900	167218590	4990	4990	4990	4990	0
171	20240319	183800	167218590	4990	4990	4990	4990	0
172	20240319	183700	167218590	4990	4990	4990	4990	0
173	20240319	183600	167218590	4990	4990	4990	4990	0
174	20240319	183500	167218590	4990	4990	4990	4990	0
175	20240319	183400	167218590	4990	4990	4990	4990	0
176	20240319	183300	167218590	4990	4990	4990	4990	0
177	20240319	183200	167218590	4990	4990	4990	4990	0
178	20240319	183100	167218590	4990	4990	4990	4990	0
179	20240319	183000	167218590	4990	4990	4990	4990	0
180	20240319	182900	167218590	4990	4990	4990	4990	0
181	20240319	182800	167218590	4990	4990	4990	4990	0
182	20240319	182700	167218590	4990	4990	4990	4990	529
183	20240319	182600	167218590	4990	4990	4990	4990	0
184	20240319	182500	167218590	4990	4990	4990	4990	0
185	20240319	182400	167218590	4990	4990	4990	4990	0
186	20240319	182300	167218590	4990	4990	4990	4990	0
187	20240319	182200	167218590	4990	4990	4990	4990	0
188	20240319	182100	167218590	4990	4990	4990	4990	0
189	20240319	182000	167218590	4990	4990	4990	4990	0
190	20240319	181900	167218590	4990	4990	4990	4990	0
191	20240319	181800	167218590	4990	4990	4990	4990	0
192	20240319	181700	167218590	4990	4990	4990	4990	0
193	20240319	181600	167218590	4990	4990	4990	4990	0
194	20240319	181500	167218590	4990	4990	4990	4990	0
195	20240319	181400	167218590	4990	4990	4990	4990	0
196	20240319	181300	167218590	4990	4990	4990	4990	0
197	20240319	181200	167218590	4990	4990	4990	4990	0
198	20240319	181100	167218590	4990	4990	4990	4990	0
199	20240319	181000	167218590	4990	4990	4990	4990	0
200	20240319	180900	167218590	4990	4990	4990	4990	0
201	20240319	180800	167218590	4990	4990	4990	4990	0
202	20240319	180700	167218590	4990	4990	4990	4990	0
203	20240319	180600	167218590	4990	4990	4990	4990	0
204	20240319	180500	167218590	4990	4990	4990	4990	0
205	20240319	180400	167218590	4990	4990	4990	4990	0
206	20240319	180300	167218590	4990	4990	4990	4990	0
207	20240319	180200	167218590	4990	4990	4990	4990	0
208	20240319	180100	167218590	4990	4990	4990	4990	0
209	20240319	180000	167218590	4990	4990	4990	4990	0
210	20240319	175900	167218590	4990	4990	4990	4990	0
211	20240319	175800	167218590	4990	4990	4990	4990	0
212	20240319	175700	167218590	4990	4990	4990	4990	529
213	20240319	175600	167218590	4990	4990	4990	4990	0
214	20240319	175500	167218590	4990	4990	4990	4990	0
215	20240319	175400	167218590	4990	4990	4990	4990	0
216	20240319	175300	167218590	4990	4990	4990	4990	0
217	20240319	175200	167218590	4990	4990	4990	4990	0
218	20240319	175100	167218590	4990	4990	4990	4990	0
219	20240319	175000	167218590	4990	4990	4990	4990	0
220	20240319	174900	167218590	4990	4990	4990	4990	0
221	20240319	174800	167218590	4990	4990	4990	4990	0
222	20240319	174700	167218590	4990	4990	4990	4990	0
223	20240319	174600	167218590	4990	4990	4990	4990	0
224	20240319	174500	167218590	4990	4990	4990	4990	0
225	20240319	174400	167218590	4990	4990	4990	4990	0
226	20240319	174300	167218590	4990	4990	4990	4990	0
227	20240319	174200	167218590	4990	4990	4990	4990	0
228	20240319	174100	167218590	4990	4990	4990	4990	0
229	20240319	174000	167218590	4990	4990	4990	4990	0
230	20240319	173900	167218590	4990	4990	4990	4990	0
231	20240319	173800	167218590	4990	4990	4990	4990	0
232	20240319	173700	167218590	4990	4990	4990	4990	0
233	20240319	173600	167218590	4990	4990	4990	4990	0
234	20240319	173500	167218590	4990	4990	4990	4990	0
235	20240319	173400	167218590	4990	4990	4990	4990	0
236	20240319	173300	167218590	4990	4990	4990	4990	0
237	20240319	173200	167218590	4990	4990	4990	4990	0
238	20240319	173100	167218590	4990	4990	4990	4990	0
239	20240319	173000	167218590	4990	4990	4990	4990	0
240	20240319	172900	167218590	4990	4990	4990	4990	0
241	20240319	172800	167218590	4990	4990	4990	4990	0
242	20240319	172700	167218590	4990	4990	4990	4990	529
243	20240319	172600	167218590	4990	4990	4990	4990	0
244	20240319	172500	167218590	4990	4990	4990	4990	0
245	20240319	172400	167218590	4990	4990	4990	4990	0
246	20240319	172300	167218590	4990	4990	4990	4990	0
247	20240319	172200	167218590	4990	4990	4990	4990	0
248	20240319	172100	167218590	4990	4990	4990	4990	0
249	20240319	172000	167218590	4990	4990	4990	4990	0
250	20240319	171900	167218590	4990	4990	4990	4990	0
251	20240319	171800	167218590	4990	4990	4990	4990	0
252	20240319	171700	167218590	4990	4990	4990	4990	0
253	20240319	171600	167218590	4990	4990	4990	4990	0
254	20240319	171500	167218590	4990	4990	4990	4990	0
255	20240319	171400	167218590	4990	4990	4990	4990	0
256	20240319	171300	167218590	4990	4990	4990	4990	0
257	20240319	171200	167218590	4990	4990	4990	4990	0
258	20240319	171100	167218590	4990	4990	4990	4990	0
259	20240319	171000	167218590	4990	4990	4990	4990	0
260	20240319	170900	167218590	4990	4990	4990	4990	0
261	20240319	170800	167218590	4990	4990	4990	4990	0
262	20240319	170700	167218590	4990	4990	4990	4990	0
263	20240319	170600	167218590	4990	4990	4990	4990	0
264	20240319	170500	167218590	4990	4990	4990	4990	0
265	20240319	170400	167218590	4990	4990	4990	4990	0
266	20240319	170300	167218590	4990	4990	4990	4990	0
267	20240319	170200	167218590	4990	4990	4990	4990	0
268	20240319	170100	167218590	4990	4990	4990	4990	0
269	20240319	170000	167218590	4990	4990	4990	4990	0
270	20240319	165900	167218590	4990	4990	4990	4990	0
271	20240319	165800	167218590	4990	4990	4990	4990	0
272	20240319	165700	167218590	4990	4990	4990	4990	529
273	20240319	165600	167218590	4990	4990	4990	4990	0
274	20240319	165500	167218590	4990	4990	4990	4990	0
275	20240319	165400	167218590	4990	4990	4990	4990	0
276	20240319	165300	167218590	4990	4990	4990	4990	0
277	20240319	165200	167218590	4990	4990	4990	4990	0
278	20240319	165100	167218590	4990	4990	4990	4990	0
279	20240319	165000	167218590	4990	4990	4990	4990	0
280	20240319	164900	167218590	4990	4990	4990	4990	0
281	20240319	164800	167218590	4990	4990	4990	4990	0
282	20240319	164700	167218590	4990	4990	4990	4990	0
283	20240319	164600	167218590	4990	4990	4990	4990	0
284	20240319	164500	167218590	4990	4990	4990	4990	0
285	20240319	164400	167218590	4990	4990	4990	4990	0
286	20240319	164300	167218590	4990	4990	4990	4990	0
287	20240319	164200	167218590	4990	4990	4990	4990	0
288	20240319	164100	167218590	4990	4990	4990	4990	0
289	20240319	164000	167218590	4990	4990	4990	4990	0
290	20240319	163900	167218590	4990	4990	4990	4990	0
291	20240319	163800	167218590	4990	4990	4990	4990	0
292	20240319	163700	167218590	4990	4990	4990	4990	0
293	20240319	163600	167218590	4990	4990	4990	4990	0
294	20240319	163500	167218590	4990	4990	4990	4990	0
295	20240319	163400	167218590	4990	4990	4990	4990	0
296	20240319	163300	167218590	4990	4990	4990	4990	0
297	20240319	163200	167218590	4990	4990	4990	4990	0
298	20240319	163100	167218590	4990	4990	4990	4990	0
299	20240319	163000	167218590	4990	4990	4990	4990	0
300	20240319	162900	167218590	4990	4990	4990	4990	0
301	20240319	162800	167218590	4990	4990	4990	4990	0
302	20240319	162700	167218590	4990	4990	4990	4990	529
303	20240319	162600	167218590	4990	4990	4990	4990	0
304	20240319	162500	167218590	4990	4990	4990	4990	0
305	20240319	162400	167218590	4990	4990	4990	4990	0
306	20240319	162300	167218590	4990	4990	4990	4990	0
307	20240319	162200	167218590	4990	4990	4990	4990	0
308	20240319	162100	167218590	4990	4990	4990	4990	0
309	20240319	162000	167218590	4990	4990	4990	4990	0
310	20240319	161900	167218590	4990	4990	4990	4990	0
311	20240319	161800	167218590	4990	4990	4990	4990	0
312	20240319	161700	167218590	4990	4990	4990	4990	0
313	20240319	161600	167218590	4990	4990	4990	4990	0
314	20240319	161500	167218590	4990	4990	4990	4990	0
315	20240319	161400	167218590	4990	4990	4990	4990	0
316	20240319	161300	167218590	4990	4990	4990	4990	0
317	20240319	161200	167218590	4990	4990	4990	4990	0
318	20240319	161100	167218590	4990	4990	4990	4990	0
319	20240319	161000	167218590	4990	4990	4990	4990	0
320	20240319	160900	167218590	4990	4990	4990	4990	0
321	20240319	160800	167218590	4990	4990	4990	4990	0
322	20240319	160700	167218590	4990	4990	4990	4990	0
323	20240319	160600	167218590	4990	4990	4990	4990	0
324	20240319	160500	167218590	4990	4990	4990	4990	0
325	20240319	160400	167218590	4990	4990	4990	4990	0
326	20240319	160300	167218590	4990	4990	4990	4990	0
327	20240319	160200	167218590	4990	4990	4990	4990	0
328	20240319	160100	167218590	4990	4990	4990	4990	0
329	20240319	160000	167218590	4990	4990	4990	4990	0
330	20240319	155900	167218590	4990	4990	4990	4990	0
331	20240319	155800	167218590	4990	4990	4990	4990	0
332	20240319	155700	167218590	4990	4990	4990	4990	529
333	20240319	155600	167218590	4990	4990	4990	4990	0
334	20240319	155500	167218590	4990	4990	4990	4990	0
335	20240319	155400	167218590	4990	4990	4990	4990	0
336	20240319	155300	167218590	4990	4990	4990	4990	0
337	20240319	155200	167218590	4990	4990	4990	4990	0
338	20240319	155100	167218590	4990	4990	4990	4990	0
339	20240319	155000	167218590	4990	4990	4990	4990	0
340	20240319	154900	167218590	4990	4990	4990	4990	0
341	20240319	154800	167218590	4990	4990	4990	4990	0
342	20240319	154700	167218590	4990	4990	4990	4990	0
343	20240319	154600	167218590	4990	4990	4990	4990	0
344	20240319	154500	167218590	4990	4990	4990	4990	0
345	20240319	154400	167218590	4990	4990	4990	4990	0
346	20240319	154300	167218590	4990	4990	4990	4990	0
347	20240319	154200	167218590	4990	4990	4990	4990	0
348	20240319	154100	167218590	4990	4990	4990	4990	0
349	20240319	154000	167218590	4990	4990	4990	4990	0
350	20240319	153900	167218590	4990	4990	4990	4990	0
351	20240319	153800	167218590	4990	4990	4990	4990	0
352	20240319	153700	167218590	4990	4990	4990	4990	0
353	20240319	153600	167218590	4990	4990	4990	4990	0
354	20240319	153500	167218590	4990	4990	4990	4990	0
355	20240319	153400	167218590	4990	4990	4990	4990	0
356	20240319	153300	167218590	4990	4990	4990	4990	0
357	20240319	153200	167218590	4990	4990	4990	4990	0
358	20240319	153100	167218590	4990	4990	4990	4990	0
359	20240319	153000	167218590	4990	4990	4990	4990	529
360	20240319	152900	164578880	4995	4995	4995	4995	0
361	20240319	152800	164578880	4995	4995	4995	4995	0
362	20240319	152700	164578880	4995	4995	4995	4995	0
363	20240319	152600	164578880	4995	4995	4995	4995	0
364	20240319	152500	164578880	4995	4995	4995	4995	0
365	20240319	152400	164578880	4995	4995	4995	4995	0
366	20240319	152300	164578880	4995	4995	4995	4995	0
367	20240319	152200	164578880	4995	4995	4995	4995	0
368	20240319	152100	164578880	4995	4995	4995	4995	0
369	20240319	152000	164578880	4995	4995	4995	4995	0
370	20240319	151900	164578880	4995	4995	4995	4995	200
371	20240319	151800	163579880	4995	4995	4995	4995	13
372	20240319	151700	163514945	4990	4990	4995	4990	69
373	20240319	151600	163170480	4990	4990	4990	4990	7
374	20240319	151500	163135550	4995	4990	4995	4990	43
375	20240319	151400	162920840	4990	4990	4990	4990	14
376	20240319	151300	162850980	4990	4995	4995	4990	34
377	20240319	151200	162681225	4990	4990	4990	4990	19
378	20240319	151100	162586415	4995	4995	4995	4990	48
379	20240319	151000	162346755	4990	4995	4995	4990	46
380	20240319	150900	162117115	4990	4990	4990	4990	13
381	20240319	150800	162052245	4990	4990	4990	4990	26
382	20240319	150700	161922505	4990	4990	4990	4990	0
383	20240319	150600	161922505	4990	4995	4995	4990	34
384	20240319	150500	161752795	4985	4985	4985	4985	32
385	20240319	150400	161593275	4985	4985	4985	4985	0
386	20240319	150300	161593275	4985	4985	4985	4985	35
387	20240319	150200	161418800	4985	4985	4985	4985	0
388	20240319	150100	161418800	4985	4985	4985	4985	40
389	20240319	150000	161219400	4985	4985	4985	4985	0
390	20240319	145900	161219400	4985	4985	4985	4985	44
391	20240319	145800	161000060	4985	4985	4985	4985	0
392	20240319	145700	161000060	4985	4985	4985	4985	0
393	20240319	145600	161000060	4985	4985	4985	4985	43
394	20240319	145500	160785705	4985	4985	4985	4985	0
395	20240319	145400	160785705	4985	4985	4985	4985	0
396	20240319	145300	160785705	4985	4990	4990	4985	67
397	20240319	145200	160451655	4985	4985	4985	4985	0
398	20240319	145100	160451655	4985	4985	4985	4985	0
399	20240319	145000	160451655	4985	4985	4985	4985	60
400	20240319	144900	160152555	4985	4985	4985	4985	0
401	20240319	144800	160152555	4985	4985	4985	4985	0
402	20240319	144700	160152555	4985	4985	4985	4985	0
403	20240319	144600	160152555	4985	4995	4995	4985	52
404	20240319	144500	159893325	4985	4985	4985	4985	0
405	20240319	144400	159893325	4985	4985	4985	4985	0
406	20240319	144300	159893325	4985	4985	4985	4985	0
407	20240319	144200	159893325	4985	4990	4990	4985	67
408	20240319	144100	159559235	4990	4995	4995	4990	4
409	20240319	144000	159539260	4995	4995	4995	4995	0
410	20240319	143900	159539260	4995	4995	4995	4995	1
411	20240319	143800	159534265	4985	4995	4995	4985	58
412	20240319	143700	159245105	4995	4995	4995	4995	0
413	20240319	143600	159245105	4995	4995	4995	4995	0
414	20240319	143500	159245105	4995	4995	4995	4995	0
415	20240319	143400	159245105	4995	4990	4995	4985	60
416	20240319	143300	158945755	4990	4990	4990	4990	22
417	20240319	143200	158835975	5000	5000	5000	5000	1
418	20240319	143100	158830975	4995	4995	4995	4995	1
419	20240319	143000	158825980	4990	5000	5000	4990	56
420	20240319	142900	158546260	5000	5000	5000	5000	0
421	20240319	142800	158546260	5000	5000	5000	5000	0
422	20240319	142700	158546260	5000	5000	5000	5000	0
423	20240319	142600	158546260	5000	5000	5000	5000	0
424	20240319	142500	158546260	5000	5000	5000	5000	0
425	20240319	142400	158546260	5000	5000	5000	5000	1
426	20240319	142300	158541260	4990	4990	4990	4990	0
427	20240319	142200	158541260	4990	4990	4990	4990	2
428	20240319	142100	158531280	4990	4990	4990	4990	0
429	20240319	142000	158531280	4990	4990	4990	4990	7
430	20240319	141900	158496350	5000	5000	5000	5000	0
431	20240319	141800	158496350	5000	4985	5000	4985	10079
432	20240319	141700	108116465	4980	4980	4980	4980	66
433	20240319	141600	107787785	4985	4985	4985	4985	10
434	20240319	141500	107737935	4980	4980	4980	4980	0
435	20240319	141400	107737935	4980	4980	4980	4980	100
436	20240319	141300	107239935	4980	4980	4980	4980	67
437	20240319	141200	106906275	4990	4990	4990	4990	100
438	20240319	141100	106407275	4980	4980	4980	4980	0
439	20240319	141000	106407275	4980	4980	4980	4980	0
440	20240319	140900	106407275	4980	4980	4980	4980	0
441	20240319	140800	106407275	4980	4980	4980	4980	67
442	20240319	140700	106073615	4980	4980	4980	4980	0
443	20240319	140600	106073615	4980	4980	4980	4980	0
444	20240319	140500	106073615	4980	4980	4980	4980	0
445	20240319	140400	106073615	4980	4985	4985	4980	29
446	20240319	140300	105929065	4985	4985	4985	4985	0
447	20240319	140200	105929065	4985	4985	4985	4985	0
448	20240319	140100	105929065	4985	4985	4985	4985	0
449	20240319	140000	105929065	4985	4985	4985	4985	28
450	20240319	135900	105789485	4985	4985	4985	4985	0
451	20240319	135800	105789485	4985	4985	4985	4985	28
452	20240319	135700	105649905	4985	4985	4985	4985	0
453	20240319	135600	105649905	4985	4985	4985	4985	7
454	20240319	135500	105615010	4985	4985	4985	4985	47
455	20240319	135400	105380715	4980	4980	4980	4980	0
456	20240319	135300	105380715	4980	4980	4980	4980	64
457	20240319	135200	105061995	4980	4980	4980	4980	0
458	20240319	135100	105061995	4980	4980	4980	4980	0
459	20240319	135000	105061995	4980	4980	4980	4980	62
460	20240319	134900	104753235	4990	4990	4990	4990	0
461	20240319	134800	104753235	4990	4990	4990	4990	115
462	20240319	134700	104179385	4990	4990	4990	4990	10
463	20240319	134600	104129485	4980	4985	4985	4980	96
464	20240319	134500	103650945	4980	4980	4980	4980	0
465	20240319	134400	103650945	4980	4980	4980	4980	0
466	20240319	134300	103650945	4980	4980	4980	4980	40
467	20240319	134200	103451745	4980	4980	4980	4980	0
468	20240319	134100	103451745	4980	4980	4980	4980	0
469	20240319	134000	103451745	4980	4980	4980	4980	6
470	20240319	133900	103421865	4975	4980	4980	4975	49
471	20240319	133800	103177850	4980	4980	4980	4980	10
472	20240319	133700	103128050	4980	4980	4980	4980	0
473	20240319	133600	103128050	4980	4980	4980	4980	0
474	20240319	133500	103128050	4980	4980	4980	4980	49
475	20240319	133400	102884030	4980	4980	4980	4980	0
476	20240319	133300	102884030	4980	4980	4980	4980	0
477	20240319	133200	102884030	4980	4980	4980	4980	55
478	20240319	133100	102610130	4985	4985	4985	4985	32
479	20240319	133000	102450610	4985	4985	4985	4980	1609
480	20240319	132900	94437110	4985	4990	4990	4985	57
481	20240319	132800	94152960	4990	4990	4990	4990	1
482	20240319	132700	94147970	4985	4985	4985	4985	0
483	20240319	132600	94147970	4985	4985	4985	4985	70
484	20240319	132500	93799020	4985	4985	4985	4985	0
485	20240319	132400	93799020	4985	4985	4985	4985	0
486	20240319	132300	93799020	4985	4985	4985	4985	0
487	20240319	132200	93799020	4985	4985	4985	4985	0
488	20240319	132100	93799020	4985	4985	4985	4985	66
489	20240319	132000	93470010	4985	4985	4985	4985	0
490	20240319	131900	93470010	4985	4985	4985	4985	0
491	20240319	131800	93470010	4985	4985	4985	4985	0
492	20240319	131700	93470010	4985	4985	4985	4985	68
493	20240319	131600	93131030	4985	4985	4985	4985	0
494	20240319	131500	93131030	4985	4985	4985	4985	0
495	20240319	131400	93131030	4985	4985	4985	4985	0
496	20240319	131300	93131030	4985	4985	4985	4985	67
497	20240319	131200	92797035	4985	4985	4985	4985	0
498	20240319	131100	92797035	4985	4985	4985	4985	0
499	20240319	131000	92797035	4985	4985	4985	4985	0
500	20240319	130900	92797035	4985	4985	4985	4985	0
501	20240319	130800	92797035	4985	4990	4990	4985	68
502	20240319	130700	92458045	4985	4985	4985	4985	0
503	20240319	130600	92458045	4985	4985	4985	4985	0
504	20240319	130500	92458045	4985	4985	4985	4985	0
505	20240319	130400	92458045	4985	4985	4985	4985	467
506	20240319	130300	90130050	4995	4995	4995	4995	0
507	20240319	130200	90130050	4995	4995	4995	4995	10
508	20240319	130100	90080100	4985	4985	4985	4985	0
509	20240319	130000	90080100	4985	4985	4985	4985	0
510	20240319	125900	90080100	4985	4985	4985	4985	68
511	20240319	125800	89741120	4995	4995	4995	4995	6
512	20240319	125700	89711150	4995	4995	4995	4995	20
513	20240319	125600	89611250	4985	4985	4985	4985	0
514	20240319	125500	89611250	4985	4985	4985	4985	68
515	20240319	125400	89272270	4985	4985	4985	4985	0
516	20240319	125300	89272270	4985	4985	4985	4985	0
517	20240319	125200	89272270	4985	4985	4985	4985	0
518	20240319	125100	89272270	4985	4985	4985	4985	0
519	20240319	125000	89272270	4985	4985	4985	4985	67
520	20240319	124900	88938275	4985	4985	4985	4985	0
521	20240319	124800	88938275	4985	4985	4985	4985	0
522	20240319	124700	88938275	4985	4985	4985	4985	0
523	20240319	124600	88938275	4985	4985	4985	4985	67
524	20240319	124500	88604280	4985	4985	4985	4985	0
525	20240319	124400	88604280	4985	4985	4985	4985	0
526	20240319	124300	88604280	4985	4985	4985	4985	0
527	20240319	124200	88604280	4985	4985	4985	4985	0
528	20240319	124100	88604280	4985	4990	4990	4985	68
529	20240319	124000	88265200	4990	4990	4990	4990	0
530	20240319	123900	88265200	4990	4990	4990	4990	0
531	20240319	123800	88265200	4990	4990	4990	4990	0
532	20240319	123700	88265200	4990	4990	4990	4990	67
533	20240319	123600	87930870	4990	4990	4990	4990	3
534	20240319	123500	87915900	4985	4985	4985	4985	0
535	20240319	123400	87915900	4985	4985	4985	4985	0
536	20240319	123300	87915900	4985	4985	4985	4985	0
537	20240319	123200	87915900	4985	4990	4990	4985	68
538	20240319	123100	87576875	4985	4985	4985	4985	0
539	20240319	123000	87576875	4985	4985	4985	4985	0
540	20240319	122900	87576875	4985	4985	4985	4985	0
541	20240319	122800	87576875	4985	4985	4985	4985	67
542	20240319	122700	87242880	4990	4990	4990	4990	0
543	20240319	122600	87242880	4990	4990	4990	4990	1851
544	20240319	122500	78006390	4990	4990	4990	4990	0
545	20240319	122400	78006390	4990	4990	4990	4990	67
546	20240319	122300	77672060	4990	4990	4990	4990	0
547	20240319	122200	77672060	4990	4990	4990	4990	0
548	20240319	122100	77672060	4990	4990	4990	4990	49
549	20240319	122000	77427550	4990	4990	4990	4990	0
550	20240319	121900	77427550	4990	4990	4990	4990	67
551	20240319	121800	77093220	4990	4990	4990	4990	0
552	20240319	121700	77093220	4990	4990	4990	4990	0
553	20240319	121600	77093220	4990	4990	4990	4990	1000
554	20240319	121500	72103220	4990	4990	4990	4990	66
555	20240319	121400	71773880	4990	4990	4990	4990	0
556	20240319	121300	71773880	4990	4990	4990	4990	0
557	20240319	121200	71773880	4990	4990	4990	4990	0
558	20240319	121100	71773880	4990	4990	4990	4990	0
559	20240319	121000	71773880	4990	4990	4990	4990	67
560	20240319	120900	71439550	4990	4990	4990	4990	0
561	20240319	120800	71439550	4990	4990	4990	4990	0
562	20240319	120700	71439550	4990	4990	4990	4990	0
563	20240319	120600	71439550	4990	4990	4990	4990	66
564	20240319	120500	71110210	4990	4990	4990	4990	0
565	20240319	120400	71110210	4990	4990	4990	4990	0
566	20240319	120300	71110210	4990	4990	4990	4990	0
567	20240319	120200	71110210	4990	4990	4990	4990	0
568	20240319	120100	71110210	4990	4990	4990	4990	66
569	20240319	120000	70780870	4990	4990	4990	4990	0
570	20240319	115900	70780870	4990	4990	4990	4990	0
571	20240319	115800	70780870	4990	4990	4990	4990	0
572	20240319	115700	70780870	4990	4990	4990	4990	69
573	20240319	115600	70436560	4995	4995	4995	4995	1
574	20240319	115500	70431565	4990	4990	4990	4990	0
575	20240319	115400	70431565	4990	4990	4990	4990	0
576	20240319	115300	70431565	4990	4990	4990	4990	67
577	20240319	115200	70097235	4995	4995	4995	4995	42
578	20240319	115100	69887445	4995	4995	4995	4995	0
579	20240319	115000	69887445	4995	4995	4995	4995	0
580	20240319	114900	69887445	4995	4995	4995	4995	10
581	20240319	114800	69837495	4990	4990	4990	4990	67
582	20240319	114700	69503165	4990	4990	4990	4990	0
583	20240319	114600	69503165	4990	4990	4990	4990	0
584	20240319	114500	69503165	4990	4990	4990	4990	0
585	20240319	114400	69503165	4990	4990	4990	4990	67
586	20240319	114300	69168835	4990	4990	4990	4990	0
587	20240319	114200	69168835	4990	4990	4990	4990	0
588	20240319	114100	69168835	4990	4990	4990	4990	0
589	20240319	114000	69168835	4990	4990	4990	4990	0
590	20240319	113900	69168835	4990	4990	4990	4990	67
591	20240319	113800	68834505	4990	4990	4990	4990	0
592	20240319	113700	68834505	4990	4990	4990	4990	0
593	20240319	113600	68834505	4990	4990	4990	4990	0
594	20240319	113500	68834505	4990	4990	4990	4990	68
595	20240319	113400	68495185	4995	4995	4995	4995	1
596	20240319	113300	68490190	4995	4995	4995	4995	0
597	20240319	113200	68490190	4995	4995	4995	4995	0
598	20240319	113100	68490190	4995	4995	4995	4995	2
599	20240319	113000	68480200	4990	4995	4995	4990	528
600	20240319	112900	65842980	4990	4990	4990	4990	17
601	20240319	112800	65758150	4990	4990	4990	4990	67
602	20240319	112700	65423820	4995	4995	4995	4995	0
603	20240319	112600	65423820	4995	4995	4995	4995	20
604	20240319	112500	65323920	4990	4990	4990	4990	0
605	20240319	112400	65323920	4990	4990	4990	4990	67
606	20240319	112300	64989590	4990	4990	4990	4990	37
607	20240319	112200	64804960	4990	4990	4990	4990	0
608	20240319	112100	64804960	4990	4990	4990	4990	0
609	20240319	112000	64804960	4990	4990	4990	4990	0
610	20240319	111900	64804960	4990	4990	4990	4990	66
611	20240319	111800	64475620	4990	4990	4990	4990	0
612	20240319	111700	64475620	4990	4990	4990	4990	0
613	20240319	111600	64475620	4990	4990	4990	4990	0
614	20240319	111500	64475620	4990	4990	4990	4990	2142
615	20240319	111400	53787040	4990	4990	4990	4990	0
616	20240319	111300	53787040	4990	4990	4990	4990	0
617	20240319	111200	53787040	4990	4990	4990	4990	0
618	20240319	111100	53787040	4990	4990	4990	4990	0
619	20240319	111000	53787040	4990	4990	4990	4990	20
620	20240319	110900	53687240	4995	4995	4995	4995	25
621	20240319	110800	53562365	4995	4990	4995	4990	9
622	20240319	110700	53517450	4990	4990	4990	4990	577
623	20240319	110600	50638220	4990	4985	4990	4985	115
624	20240319	110500	50064650	4990	4990	4990	4990	0
625	20240319	110400	50064650	4990	4990	4990	4990	10
626	20240319	110300	50014750	4985	4985	4985	4985	0
627	20240319	110200	50014750	4985	4985	4985	4985	36
628	20240319	110100	49835290	4990	4990	4990	4990	0
629	20240319	110000	49835290	4990	4990	4990	4990	25
630	20240319	105900	49710540	4985	4985	4985	4985	0
631	20240319	105800	49710540	4985	4985	4985	4985	0
632	20240319	105700	49710540	4985	4985	4985	4985	6
633	20240319	105600	49680630	4990	4990	4990	4990	230
634	20240319	105500	48532930	4985	4985	4985	4985	0
635	20240319	105400	48532930	4985	4985	4985	4985	0
636	20240319	105300	48532930	4985	4985	4985	4985	36
637	20240319	105200	48353470	4985	4985	4985	4985	1
638	20240319	105100	48348485	4990	4990	4990	4990	1
639	20240319	105000	48343495	4985	4985	4985	4985	76
640	20240319	104900	47964635	4985	4985	4985	4985	17
641	20240319	104800	47879890	4985	4985	4985	4985	0
642	20240319	104700	47879890	4985	4985	4985	4985	0
643	20240319	104600	47879890	4985	4985	4985	4985	53
644	20240319	104500	47615685	4985	4985	4985	4985	0
645	20240319	104400	47615685	4985	4985	4985	4985	0
646	20240319	104300	47615685	4985	4985	4985	4985	0
647	20240319	104200	47615685	4985	4985	4985	4985	58
648	20240319	104100	47326555	4995	4995	4995	4995	2
649	20240319	104000	47316565	4995	4995	4995	4995	1
650	20240319	103900	47311570	4985	4985	4985	4985	1
651	20240319	103800	47306585	4985	4985	4985	4985	0
652	20240319	103700	47306585	4985	4990	4990	4985	1000
653	20240319	103600	42319440	4995	4995	4995	4995	100
654	20240319	103500	41819940	4995	4990	4995	4990	174
655	20240319	103400	40951155	4995	4995	4995	4995	0
656	20240319	103300	40951155	4995	4995	4995	4995	40
657	20240319	103200	40751355	4990	4990	4990	4990	0
658	20240319	103100	40751355	4990	4990	4990	4990	0
659	20240319	103000	40751355	4990	4990	4990	4990	67
660	20240319	102900	40417025	4995	4995	4995	4995	42
661	20240319	102800	40207235	4990	4990	4990	4990	0
662	20240319	102700	40207235	4990	4990	4990	4990	0
663	20240319	102600	40207235	4990	4995	4995	4990	147
664	20240319	102500	39473300	4990	4990	4990	4990	0
665	20240319	102400	39473300	4990	4990	4990	4990	0
666	20240319	102300	39473300	4990	4990	4990	4990	0
667	20240319	102200	39473300	4990	4990	4990	4990	0
668	20240319	102100	39473300	4990	4995	4995	4990	69
669	20240319	102000	39128985	4995	4995	4995	4995	0
670	20240319	101900	39128985	4995	4995	4995	4995	0
671	20240319	101800	39128985	4995	4995	4995	4995	11
672	20240319	101700	39074040	4990	4990	4990	4990	67
673	20240319	101600	38739710	4995	4995	4995	4995	0
674	20240319	101500	38739710	4995	4995	4995	4995	0
675	20240319	101400	38739710	4995	4995	4995	4995	20
676	20240319	101300	38639810	4995	4990	4995	4990	67
677	20240319	101200	38305475	4995	4995	4995	4995	1
678	20240319	101100	38300480	4990	4990	4990	4990	0
679	20240319	101000	38300480	4990	4990	4990	4990	0
680	20240319	100900	38300480	4990	4990	4990	4990	0
681	20240319	100800	38300480	4990	4995	4995	4990	69
682	20240319	100700	37956070	4990	4990	4990	4990	0
683	20240319	100600	37956070	4990	4990	4990	4990	0
684	20240319	100500	37956070	4990	4990	4990	4990	0
685	20240319	100400	37956070	4990	4990	4990	4990	62
686	20240319	100300	37646690	4990	4990	4990	4990	0
687	20240319	100200	37646690	4990	4990	4990	4990	0
688	20240319	100100	37646690	4990	4990	4990	4990	40
689	20240319	100000	37447090	4995	4995	4995	4995	1
690	20240319	095900	37442095	4990	4990	4990	4990	0
691	20240319	095800	37442095	4990	4990	4990	4990	0
692	20240319	095700	37442095	4990	4990	4990	4990	127
693	20240319	095600	36808365	4995	4995	4995	4995	0
694	20240319	095500	36808365	4995	4995	4995	4995	0
695	20240319	095400	36808365	4995	4995	4995	4995	542
696	20240319	095300	34101075	4995	4995	4995	4995	122
697	20240319	095200	33491685	4985	4995	4995	4985	543
698	20240319	095100	30779705	4995	4995	4995	4995	17
699	20240319	095000	30694790	4995	4995	4995	4995	101
700	20240319	094900	30190295	4995	4995	4995	4995	1
701	20240319	094800	30185300	4995	4995	4995	4995	0
702	20240319	094700	30185300	4995	4995	4995	4995	0
703	20240319	094600	30185300	4995	4995	4995	4995	0
704	20240319	094500	30185300	4995	4995	4995	4995	0
705	20240319	094400	30185300	4995	4995	4995	4995	0
706	20240319	094300	30185300	4995	4995	4995	4995	0
707	20240319	094200	30185300	4995	4995	4995	4995	1
708	20240319	094100	30180305	4995	4995	4995	4995	0
709	20240319	094000	30180305	4995	4995	4995	4995	10
710	20240319	093900	30130355	4995	4995	4995	4990	1111
711	20240319	093800	24585410	4995	4995	4995	4995	6
712	20240319	093700	24555440	4995	4995	4995	4995	2
713	20240319	093600	24545450	4995	4995	4995	4995	1
714	20240319	093500	24540455	4995	4995	4995	4995	0
715	20240319	093400	24540455	4995	4995	4995	4995	464
716	20240319	093300	22222775	5000	5000	5000	5000	0
717	20240319	093200	22222775	5000	5000	5000	5000	0
718	20240319	093100	22222775	5000	5000	5000	5000	0
719	20240319	093000	22222775	5000	5000	5000	5000	1
720	20240319	092900	22217775	4995	4995	4995	4995	1
721	20240319	092800	22212780	4990	4990	4990	4990	0
722	20240319	092700	22212780	4990	4990	4990	4990	0
723	20240319	092600	22212780	4990	4990	4990	4990	0
724	20240319	092500	22212780	4990	4990	4990	4990	0
725	20240319	092400	22212780	4990	4995	4995	4990	2
726	20240319	092300	22202795	4990	4990	4990	4990	0
727	20240319	092200	22202795	4990	4990	4990	4990	0
728	20240319	092100	22202795	4990	4990	4990	4990	0
729	20240319	092000	22202795	4990	4990	4990	4990	135
730	20240319	091900	21529145	4990	4990	4990	4990	0
731	20240319	091800	21529145	4990	4990	4990	4990	5
732	20240319	091700	21504195	4990	4990	4990	4990	0
733	20240319	091600	21504195	4990	4990	4990	4990	0
734	20240319	091500	21504195	4990	4985	4990	4985	20
735	20240319	091400	21404405	4980	4980	4980	4980	42
736	20240319	091300	21195245	4980	4985	4985	4980	78
737	20240319	091200	20806755	4985	4985	4985	4985	38
738	20240319	091100	20617325	4990	4990	4990	4990	0
739	20240319	091000	20617325	4990	4990	4990	4990	0
740	20240319	090900	20617325	4990	4990	4990	4990	0
741	20240319	090800	20617325	4990	4990	4990	4990	0
742	20240319	090700	20617325	4990	4985	4990	4985	8
743	20240319	090600	20577410	4990	5000	5000	4990	2975
744	20240319	090500	5729090	5000	5000	5000	5000	1
745	20240319	090400	5724090	5000	5000	5000	5000	5
746	20240319	090300	5699090	5000	4990	5000	4990	884
747	20240319	090200	1285000	5000	5000	5000	5000	0
748	20240319	090100	1285000	5000	5000	5000	5000	0
749	20240319	090000	1285000	5000	5000	5000	5000	257