KissMeData/051980/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	192100	12329589270	4995	4995	4995	4995	20885
3	20240329	192000	12329589270	4995	4995	4995	4995	0
4	20240329	191900	12329589270	4995	4995	4995	4995	0
5	20240329	191800	12329589270	4995	4995	4995	4995	0
6	20240329	191700	12329589270	4995	4995	4995	4995	0
7	20240329	191600	12329589270	4995	4995	4995	4995	0
8	20240329	191500	12329589270	4995	4995	4995	4995	0
9	20240329	191400	12329589270	4995	4995	4995	4995	0
10	20240329	191300	12329589270	4995	4995	4995	4995	0
11	20240329	191200	12329589270	4995	4995	4995	4995	0
12	20240329	191100	12329589270	4995	4995	4995	4995	0
13	20240329	191000	12329589270	4995	4995	4995	4995	0
14	20240329	190900	12329589270	4995	4995	4995	4995	0
15	20240329	190800	12329589270	4995	4995	4995	4995	0
16	20240329	190700	12329589270	4995	4995	4995	4995	0
17	20240329	190600	12329589270	4995	4995	4995	4995	0
18	20240329	190500	12329589270	4995	4995	4995	4995	0
19	20240329	190400	12329589270	4995	4995	4995	4995	0
20	20240329	190300	12329589270	4995	4995	4995	4995	0
21	20240329	190200	12329589270	4995	4995	4995	4995	0
22	20240329	190100	12329589270	4995	4995	4995	4995	0
23	20240329	190000	12329589270	4995	4995	4995	4995	0
24	20240329	185900	12329589270	4995	4995	4995	4995	0
25	20240329	185800	12329589270	4995	4995	4995	4995	0
26	20240329	185700	12329589270	4995	4995	4995	4995	0
27	20240329	185600	12329589270	4995	4995	4995	4995	0
28	20240329	185500	12329589270	4995	4995	4995	4995	0
29	20240329	185400	12329589270	4995	4995	4995	4995	0
30	20240329	185300	12329589270	4995	4995	4995	4995	0
31	20240329	185200	12329589270	4995	4995	4995	4995	0
32	20240329	185100	12329589270	4995	4995	4995	4995	20885
33	20240329	185000	12329589270	4995	4995	4995	4995	0
34	20240329	184900	12329589270	4995	4995	4995	4995	0
35	20240329	184800	12329589270	4995	4995	4995	4995	0
36	20240329	184700	12329589270	4995	4995	4995	4995	0
37	20240329	184600	12329589270	4995	4995	4995	4995	0
38	20240329	184500	12329589270	4995	4995	4995	4995	0
39	20240329	184400	12329589270	4995	4995	4995	4995	0
40	20240329	184300	12329589270	4995	4995	4995	4995	0
41	20240329	184200	12329589270	4995	4995	4995	4995	0
42	20240329	184100	12329589270	4995	4995	4995	4995	0
43	20240329	184000	12329589270	4995	4995	4995	4995	0
44	20240329	183900	12329589270	4995	4995	4995	4995	0
45	20240329	183800	12329589270	4995	4995	4995	4995	0
46	20240329	183700	12329589270	4995	4995	4995	4995	0
47	20240329	183600	12329589270	4995	4995	4995	4995	0
48	20240329	183500	12329589270	4995	4995	4995	4995	0
49	20240329	183400	12329589270	4995	4995	4995	4995	0
50	20240329	183300	12329589270	4995	4995	4995	4995	0
51	20240329	183200	12329589270	4995	4995	4995	4995	0
52	20240329	183100	12329589270	4995	4995	4995	4995	0
53	20240329	183000	12329589270	4995	4995	4995	4995	0
54	20240329	182900	12329589270	4995	4995	4995	4995	0
55	20240329	182800	12329589270	4995	4995	4995	4995	0
56	20240329	182700	12329589270	4995	4995	4995	4995	0
57	20240329	182600	12329589270	4995	4995	4995	4995	0
58	20240329	182500	12329589270	4995	4995	4995	4995	0
59	20240329	182400	12329589270	4995	4995	4995	4995	0
60	20240329	182300	12329589270	4995	4995	4995	4995	0
61	20240329	182200	12329589270	4995	4995	4995	4995	0
62	20240329	182100	12329589270	4995	4995	4995	4995	20885
63	20240329	182000	12329589270	4995	4995	4995	4995	0
64	20240329	181900	12329589270	4995	4995	4995	4995	0
65	20240329	181800	12329589270	4995	4995	4995	4995	0
66	20240329	181700	12329589270	4995	4995	4995	4995	0
67	20240329	181600	12329589270	4995	4995	4995	4995	0
68	20240329	181500	12329589270	4995	4995	4995	4995	0
69	20240329	181400	12329589270	4995	4995	4995	4995	0
70	20240329	181300	12329589270	4995	4995	4995	4995	0
71	20240329	181200	12329589270	4995	4995	4995	4995	0
72	20240329	181100	12329589270	4995	4995	4995	4995	0
73	20240329	181000	12329589270	4995	4995	4995	4995	0
74	20240329	180900	12329589270	4995	4995	4995	4995	0
75	20240329	180800	12329589270	4995	4995	4995	4995	0
76	20240329	180700	12329589270	4995	4995	4995	4995	0
77	20240329	180600	12329589270	4995	4995	4995	4995	0
78	20240329	180500	12329589270	4995	4995	4995	4995	0
79	20240329	180400	12329589270	4995	4995	4995	4995	0
80	20240329	180300	12329589270	4995	4995	4995	4995	0
81	20240329	180200	12329589270	4995	4995	4995	4995	0
82	20240329	180100	12329589270	4995	4995	4995	4995	0
83	20240329	180000	12329589270	4995	4995	4995	4995	0
84	20240329	175900	12329589270	4995	4995	4995	4995	0
85	20240329	175800	12329589270	4995	4995	4995	4995	0
86	20240329	175700	12329589270	4995	4995	4995	4995	0
87	20240329	175600	12329589270	4995	4995	4995	4995	0
88	20240329	175500	12329589270	4995	4995	4995	4995	0
89	20240329	175400	12329589270	4995	4995	4995	4995	0
90	20240329	175300	12329589270	4995	4995	4995	4995	0
91	20240329	175200	12329589270	4995	4995	4995	4995	0
92	20240329	175100	12329589270	4995	4995	4995	4995	20885
93	20240329	175000	12329589270	4995	4995	4995	4995	0
94	20240329	174900	12329589270	4995	4995	4995	4995	0
95	20240329	174800	12329589270	4995	4995	4995	4995	0
96	20240329	174700	12329589270	4995	4995	4995	4995	0
97	20240329	174600	12329589270	4995	4995	4995	4995	0
98	20240329	174500	12329589270	4995	4995	4995	4995	0
99	20240329	174400	12329589270	4995	4995	4995	4995	0
100	20240329	174300	12329589270	4995	4995	4995	4995	0
101	20240329	174200	12329589270	4995	4995	4995	4995	0
102	20240329	174100	12329589270	4995	4995	4995	4995	0
103	20240329	174000	12329589270	4995	4995	4995	4995	0
104	20240329	173900	12329589270	4995	4995	4995	4995	0
105	20240329	173800	12329589270	4995	4995	4995	4995	0
106	20240329	173700	12329589270	4995	4995	4995	4995	0
107	20240329	173600	12329589270	4995	4995	4995	4995	0
108	20240329	173500	12329589270	4995	4995	4995	4995	0
109	20240329	173400	12329589270	4995	4995	4995	4995	0
110	20240329	173300	12329589270	4995	4995	4995	4995	0
111	20240329	173200	12329589270	4995	4995	4995	4995	0
112	20240329	173100	12329589270	4995	4995	4995	4995	0
113	20240329	173000	12329589270	4995	4995	4995	4995	0
114	20240329	172900	12329589270	4995	4995	4995	4995	0
115	20240329	172800	12329589270	4995	4995	4995	4995	0
116	20240329	172700	12329589270	4995	4995	4995	4995	0
117	20240329	172600	12329589270	4995	4995	4995	4995	0
118	20240329	172500	12329589270	4995	4995	4995	4995	0
119	20240329	172400	12329589270	4995	4995	4995	4995	0
120	20240329	172300	12329589270	4995	4995	4995	4995	0
121	20240329	172200	12329589270	4995	4995	4995	4995	0
122	20240329	172100	12329589270	4995	4995	4995	4995	20885
123	20240329	172000	12329589270	4995	4995	4995	4995	0
124	20240329	171900	12329589270	4995	4995	4995	4995	0
125	20240329	171800	12329589270	4995	4995	4995	4995	0
126	20240329	171700	12329589270	4995	4995	4995	4995	0
127	20240329	171600	12329589270	4995	4995	4995	4995	0
128	20240329	171500	12329589270	4995	4995	4995	4995	0
129	20240329	171400	12329589270	4995	4995	4995	4995	0
130	20240329	171300	12329589270	4995	4995	4995	4995	0
131	20240329	171200	12329589270	4995	4995	4995	4995	0
132	20240329	171100	12329589270	4995	4995	4995	4995	0
133	20240329	171000	12329589270	4995	4995	4995	4995	0
134	20240329	170900	12329589270	4995	4995	4995	4995	0
135	20240329	170800	12329589270	4995	4995	4995	4995	0
136	20240329	170700	12329589270	4995	4995	4995	4995	0
137	20240329	170600	12329589270	4995	4995	4995	4995	0
138	20240329	170500	12329589270	4995	4995	4995	4995	0
139	20240329	170400	12329589270	4995	4995	4995	4995	0
140	20240329	170300	12329589270	4995	4995	4995	4995	0
141	20240329	170200	12329589270	4995	4995	4995	4995	0
142	20240329	170100	12329589270	4995	4995	4995	4995	0
143	20240329	170000	12329589270	4995	4995	4995	4995	0
144	20240329	165900	12329589270	4995	4995	4995	4995	0
145	20240329	165800	12329589270	4995	4995	4995	4995	0
146	20240329	165700	12329589270	4995	4995	4995	4995	0
147	20240329	165600	12329589270	4995	4995	4995	4995	0
148	20240329	165500	12329589270	4995	4995	4995	4995	0
149	20240329	165400	12329589270	4995	4995	4995	4995	0
150	20240329	165300	12329589270	4995	4995	4995	4995	0
151	20240329	165200	12329589270	4995	4995	4995	4995	0
152	20240329	165100	12329589270	4995	4995	4995	4995	20885
153	20240329	165000	12329589270	4995	4995	4995	4995	0
154	20240329	164900	12329589270	4995	4995	4995	4995	0
155	20240329	164800	12329589270	4995	4995	4995	4995	0
156	20240329	164700	12329589270	4995	4995	4995	4995	0
157	20240329	164600	12329589270	4995	4995	4995	4995	0
158	20240329	164500	12329589270	4995	4995	4995	4995	0
159	20240329	164400	12329589270	4995	4995	4995	4995	0
160	20240329	164300	12329589270	4995	4995	4995	4995	0
161	20240329	164200	12329589270	4995	4995	4995	4995	0
162	20240329	164100	12329589270	4995	4995	4995	4995	0
163	20240329	164000	12329589270	4995	4995	4995	4995	0
164	20240329	163900	12329589270	4995	4995	4995	4995	0
165	20240329	163800	12329589270	4995	4995	4995	4995	0
166	20240329	163700	12329589270	4995	4995	4995	4995	0
167	20240329	163600	12329589270	4995	4995	4995	4995	0
168	20240329	163500	12329589270	4995	4995	4995	4995	0
169	20240329	163400	12329589270	4995	4995	4995	4995	0
170	20240329	163300	12329589270	4995	4995	4995	4995	0
171	20240329	163200	12329589270	4995	4995	4995	4995	0
172	20240329	163100	12329589270	4995	4995	4995	4995	0
173	20240329	163000	12329589270	4995	4995	4995	4995	0
174	20240329	162900	12329589270	4995	4995	4995	4995	0
175	20240329	162800	12329589270	4995	4995	4995	4995	0
176	20240329	162700	12329589270	4995	4995	4995	4995	0
177	20240329	162600	12329589270	4995	4995	4995	4995	0
178	20240329	162500	12329589270	4995	4995	4995	4995	0
179	20240329	162400	12329589270	4995	4995	4995	4995	0
180	20240329	162300	12329589270	4995	4995	4995	4995	0
181	20240329	162200	12329589270	4995	4995	4995	4995	0
182	20240329	162100	12329589270	4995	4995	4995	4995	20885
183	20240329	162000	12329589270	4995	4995	4995	4995	0
184	20240329	161900	12329589270	4995	4995	4995	4995	0
185	20240329	161800	12329589270	4995	4995	4995	4995	0
186	20240329	161700	12329589270	4995	4995	4995	4995	0
187	20240329	161600	12329589270	4995	4995	4995	4995	0
188	20240329	161500	12329589270	4995	4995	4995	4995	0
189	20240329	161400	12329589270	4995	4995	4995	4995	0
190	20240329	161300	12329589270	4995	4995	4995	4995	0
191	20240329	161200	12329589270	4995	4995	4995	4995	0
192	20240329	161100	12329589270	4995	4995	4995	4995	0
193	20240329	161000	12329589270	4995	4995	4995	4995	0
194	20240329	160900	12329589270	4995	4995	4995	4995	0
195	20240329	160800	12329589270	4995	4995	4995	4995	0
196	20240329	160700	12329589270	4995	4995	4995	4995	0
197	20240329	160600	12329589270	4995	4995	4995	4995	0
198	20240329	160500	12329589270	4995	4995	4995	4995	0
199	20240329	160400	12329589270	4995	4995	4995	4995	0
200	20240329	160300	12329589270	4995	4995	4995	4995	0
201	20240329	160200	12329589270	4995	4995	4995	4995	0
202	20240329	160100	12329589270	4995	4995	4995	4995	0
203	20240329	160000	12329589270	4995	4995	4995	4995	0
204	20240329	155900	12329589270	4995	4995	4995	4995	0
205	20240329	155800	12329589270	4995	4995	4995	4995	0
206	20240329	155700	12329589270	4995	4995	4995	4995	0
207	20240329	155600	12329589270	4995	4995	4995	4995	0
208	20240329	155500	12329589270	4995	4995	4995	4995	0
209	20240329	155400	12329589270	4995	4995	4995	4995	0
210	20240329	155300	12329589270	4995	4995	4995	4995	0
211	20240329	155200	12329589270	4995	4995	4995	4995	0
212	20240329	155100	12329589270	4995	4995	4995	4995	20885
213	20240329	155000	12329589270	4995	4995	4995	4995	0
214	20240329	154900	12329589270	4995	4995	4995	4995	0
215	20240329	154800	12329589270	4995	4995	4995	4995	0
216	20240329	154700	12329589270	4995	4995	4995	4995	0
217	20240329	154600	12329589270	4995	4995	4995	4995	0
218	20240329	154500	12329589270	4995	4995	4995	4995	0
219	20240329	154400	12329589270	4995	4995	4995	4995	0
220	20240329	154300	12329589270	4995	4995	4995	4995	0
221	20240329	154200	12329589270	4995	4995	4995	4995	0
222	20240329	154100	12329589270	4995	4995	4995	4995	0
223	20240329	154000	12329589270	4995	4995	4995	4995	0
224	20240329	153900	12329589270	4995	4995	4995	4995	0
225	20240329	153800	12329589270	4995	4995	4995	4995	0
226	20240329	153700	12329589270	4995	4995	4995	4995	0
227	20240329	153600	12329589270	4995	4995	4995	4995	0
228	20240329	153500	12329589270	4995	4995	4995	4995	0
229	20240329	153400	12329589270	4995	4995	4995	4995	0
230	20240329	153300	12329589270	4995	4995	4995	4995	0
231	20240329	153200	12329589270	4995	4995	4995	4995	0
232	20240329	153100	12329589270	4995	4995	4995	4995	0
233	20240329	153000	12329589270	4995	4995	4995	4995	20885
234	20240329	152900	12225268695	4990	4990	4990	4990	0
235	20240329	152800	12225268695	4990	4990	4990	4990	0
236	20240329	152700	12225268695	4990	4990	4990	4990	0
237	20240329	152600	12225268695	4990	4990	4990	4990	0
238	20240329	152500	12225268695	4990	4990	4990	4990	0
239	20240329	152400	12225268695	4990	4990	4990	4990	0
240	20240329	152300	12225268695	4990	4990	4990	4990	0
241	20240329	152200	12225268695	4990	4990	4990	4990	0
242	20240329	152100	12225268695	4990	4990	4990	4990	0
243	20240329	152000	12225268695	4990	4990	4990	4990	0
244	20240329	151900	12225268695	4990	4990	4995	4985	7367
245	20240329	151800	12188503075	4990	4990	4990	4985	1554
246	20240329	151700	12180751630	4990	4995	4995	4990	11539
247	20240329	151600	12123169005	5000	5000	5000	4990	4072
248	20240329	151500	12102828590	5000	5010	5010	5000	4311
249	20240329	151400	12081269420	5010	5000	5010	4995	9086
250	20240329	151300	12035844960	5000	4990	5000	4990	1088
251	20240329	151200	12030413510	4990	4995	5000	4990	5789
252	20240329	151100	12001499015	4995	4990	4995	4990	909
253	20240329	151000	11996958710	4995	4995	4995	4985	3377
254	20240329	150900	11980100190	4995	4990	4995	4985	731
255	20240329	150800	11976453620	4985	4985	4995	4985	1243
256	20240329	150700	11970254750	4995	4995	4995	4985	3793
257	20240329	150600	11951343935	4995	4995	4995	4985	3489
258	20240329	150500	11933935785	5000	5000	5000	5000	1407
259	20240329	150400	11926900785	5000	5000	5000	4990	1158
260	20240329	150300	11921117395	4995	5000	5000	4995	2226
261	20240329	150200	11909997885	5010	5000	5010	4990	1201
262	20240329	150100	11903993830	4990	4990	5000	4990	5537
263	20240329	150000	11876331930	4995	4995	5000	4995	1550
264	20240329	145900	11868588670	5000	5000	5000	5000	115
265	20240329	145800	11868013670	5000	5000	5010	5000	953
266	20240329	145700	11863248650	5000	5000	5000	5000	1147
267	20240329	145600	11857513650	5000	4985	5000	4985	1903
268	20240329	145500	11848025245	4985	4990	4995	4980	2517
269	20240329	145400	11835470685	4990	4990	4995	4990	786
270	20240329	145300	11831546820	4990	4980	4990	4975	644
271	20240329	145200	11828341670	4975	4980	4990	4975	3025
272	20240329	145100	11813291775	4980	4980	4980	4980	87
273	20240329	145000	11812858515	4975	4980	4990	4975	1329
274	20240329	144900	11806241120	5000	4980	5000	4980	499
275	20240329	144800	11803753505	4985	4985	4985	4975	3174
276	20240329	144700	11787959195	4985	4985	4985	4980	566
277	20240329	144600	11785140350	4985	4985	4985	4985	2
278	20240329	144500	11785130380	4975	4990	4990	4975	8859
279	20240329	144400	11741050445	4990	4985	4990	4980	1883
280	20240329	144300	11731667160	4985	4985	4985	4975	4727
281	20240329	144200	11708125795	4985	5010	5010	4980	932
282	20240329	144100	11703476925	4995	5030	5030	4995	11258
283	20240329	144000	11647061905	5030	5010	5030	5000	3691
284	20240329	143900	11628531615	5000	5010	5010	5000	186
285	20240329	143800	11627600385	5010	5010	5010	5000	3461
286	20240329	143700	11610285945	5010	5000	5010	5000	407
287	20240329	143600	11608250805	5010	5000	5010	5000	1353
288	20240329	143500	11601474285	5010	5010	5010	4990	1511
289	20240329	143400	11593923220	5000	5010	5010	5000	292
290	20240329	143300	11592463140	5010	4985	5010	4985	6745
291	20240329	143200	11558772415	4990	4985	4990	4985	554
292	20240329	143100	11556008920	4985	4985	4985	4985	318
293	20240329	143000	11554423690	4985	4990	4995	4975	1040
294	20240329	142900	11549244190	4990	4995	4995	4990	227
295	20240329	142800	11548111455	4995	4995	4995	4990	121
296	20240329	142700	11547507360	4995	4995	4995	4990	1049
297	20240329	142600	11542272610	4995	4985	4995	4985	1167
298	20240329	142500	11536452820	4980	4980	4980	4975	1943
299	20240329	142400	11526776760	4975	4975	4980	4970	1592
300	20240329	142300	11518861550	4970	4970	4970	4970	275
301	20240329	142200	11517494800	4965	4975	4975	4965	1546
302	20240329	142100	11509806210	4975	4980	4980	4975	256
303	20240329	142000	11508532475	4975	4970	4980	4965	5147
304	20240329	141900	11482975890	4965	4980	4980	4965	2232
305	20240329	141800	11471882895	4970	4980	4980	4970	1898
306	20240329	141700	11462448160	4980	4975	4980	4975	2622
307	20240329	141600	11449398610	4980	4980	4980	4980	53
308	20240329	141500	11449134670	4980	4980	4980	4980	142
309	20240329	141400	11448427510	4980	4980	4980	4975	48
310	20240329	141300	11448188495	4980	4980	4980	4980	736
311	20240329	141200	11444523215	4980	4985	4985	4980	2360
312	20240329	141100	11432770370	4985	4985	4990	4985	1026
313	20240329	141000	11427654965	4985	4985	4990	4980	2161
314	20240329	140900	11416884755	4995	4990	4995	4985	1664
315	20240329	140800	11408582780	4995	4995	4995	4995	539
316	20240329	140700	11405890475	4995	5000	5000	4995	900
317	20240329	140600	11401392090	5000	4995	5000	4990	2541
318	20240329	140500	11388699160	5000	4995	5000	4990	1233
319	20240329	140400	11382540525	5000	5000	5000	4985	530
320	20240329	140300	11379894380	5000	5000	5000	4990	1064
321	20240329	140200	11374581545	5010	5000	5010	4995	326
322	20240329	140100	11372951510	5010	4990	5020	4990	8709
323	20240329	140000	11329402460	4990	4990	5000	4990	1026
324	20240329	135900	11324276195	4990	4985	4990	4985	278
325	20240329	135800	11322889000	4985	4990	4990	4985	841
326	20240329	135700	11318696585	4990	4970	4990	4970	1127
327	20240329	135600	11313092460	4970	4970	4970	4970	102
328	20240329	135500	11312585520	4975	4960	4975	4955	11005
329	20240329	135400	11257917655	4960	4950	4960	4950	897
330	20240329	135300	11253475800	4950	4955	4955	4950	1999
331	20240329	135200	11243576480	4960	4960	4965	4960	908
332	20240329	135100	11239072790	4955	4955	4965	4950	342
333	20240329	135000	11237378660	4955	4950	4955	4950	651
334	20240329	134900	11234156095	4950	4945	4950	4940	14
335	20240329	134800	11234086890	4940	4940	4940	4935	2971
336	20240329	134700	11219414350	4940	4950	4950	4935	835
337	20240329	134600	11215289805	4955	4965	4965	4945	5764
338	20240329	134500	11186722480	4965	4970	4970	4960	955
339	20240329	134400	11181983490	4965	4970	4970	4965	503
340	20240329	134300	11179486085	4970	4970	4970	4965	416
341	20240329	134200	11177419865	4970	4965	4970	4960	1136
342	20240329	134100	11171779550	4965	4965	4965	4965	130
343	20240329	134000	11171134100	4965	4960	4970	4955	1819
344	20240329	133900	11162106730	4955	4965	4970	4955	1118
345	20240329	133800	11156559355	4965	4970	4970	4965	3175
346	20240329	133700	11140795190	4970	4965	4970	4965	2934
347	20240329	133600	11126213720	4970	4970	4970	4965	762
348	20240329	133500	11122430225	4970	4970	4970	4970	630
349	20240329	133400	11119299125	4970	4975	4975	4965	3558
350	20240329	133300	11101623930	4970	4975	4975	4970	236
351	20240329	133200	11100450260	4970	4960	4985	4960	680
352	20240329	133100	11097074410	4960	4990	4990	4955	8264
353	20240329	133000	11055962235	4990	4995	4995	4990	566
354	20240329	132900	11053137675	4990	5000	5000	4990	1037
355	20240329	132800	11047961585	4995	5000	5000	4990	4253
356	20240329	132700	11026716075	5000	5000	5000	5000	984
357	20240329	132600	11021796075	5000	5000	5000	5000	1021
358	20240329	132500	11016691075	5000	4995	5000	4995	330
359	20240329	132400	11015042175	4995	4990	5000	4985	2810
360	20240329	132300	11001010055	4990	4970	4990	4970	468
361	20240329	132200	10998679680	4965	4980	4990	4965	4119
362	20240329	132100	10978194010	4980	5000	5000	4980	1185
363	20240329	132000	10972291650	4980	5000	5010	4980	15887
364	20240329	131900	10892956995	5000	5010	5020	5000	1357
365	20240329	131800	10886170845	5010	5010	5030	5000	429
366	20240329	131700	10884025375	5030	5030	5030	5020	2200
367	20240329	131600	10872960835	5010	5010	5010	5010	1161
368	20240329	131500	10867144225	5010	5030	5030	5010	7029
369	20240329	131400	10831902455	5020	5020	5030	5010	9394
370	20240329	131300	10784721575	5020	5020	5030	5010	7949
371	20240329	131200	10744809155	5030	5030	5030	5020	2682
372	20240329	131100	10731319715	5030	5030	5030	5020	4401
373	20240329	131000	10709213935	5030	5010	5030	5000	4934
374	20240329	130900	10684455935	5010	4995	5010	4995	3746
375	20240329	130800	10665705980	4995	4995	4995	4995	937
376	20240329	130700	10661025665	4990	5000	5000	4990	3437
377	20240329	130600	10643858105	5000	4995	5010	4995	845
378	20240329	130500	10639634285	4990	4995	4995	4980	265
379	20240329	130400	10638312840	4995	5000	5000	4980	6073
380	20240329	130300	10608005165	5000	5000	5010	4995	2217
381	20240329	130200	10596920370	5010	5010	5010	5000	865
382	20240329	130100	10592586820	5020	5010	5020	5000	286
383	20240329	130000	10591154010	5020	4995	5020	4995	5456
384	20240329	125900	10563869905	5000	5000	5000	4995	4123
385	20240329	125800	10543262915	5000	4990	5000	4990	1406
386	20240329	125700	10536234130	4985	5000	5010	4985	1022
387	20240329	125600	10531122755	5000	5010	5010	4985	7763
388	20240329	125500	10492383800	5010	5020	5020	5000	3566
389	20240329	125400	10474528200	5020	5020	5040	5010	9877
390	20240329	125300	10424903870	5010	5000	5020	5000	11079
391	20240329	125200	10369358070	5000	4985	5010	4985	10675
392	20240329	125100	10316023100	4985	4995	4995	4980	1846
393	20240329	125000	10306816755	4995	4965	4995	4965	20059
394	20240329	124900	10207016250	4970	4975	4975	4960	2185
395	20240329	124800	10196168690	4975	4985	4985	4970	1673
396	20240329	124700	10187840430	4990	4970	4990	4970	7860
397	20240329	124600	10148760570	4965	4965	4970	4965	2456
398	20240329	124500	10136562395	4965	4945	4965	4945	18642
399	20240329	124400	10044269065	4945	4940	4945	4940	1531
400	20240329	124300	10036699325	4940	4945	4945	4940	922
401	20240329	124200	10032143310	4940	4935	4940	4935	2942
402	20240329	124100	10017614790	4935	4920	4935	4920	2234
403	20240329	124000	10006612295	4925	4925	4925	4925	483
404	20240329	123900	10004233520	4920	4920	4925	4920	930
405	20240329	123800	9999656975	4915	4920	4920	4915	4246
406	20240329	123700	9978781655	4920	4920	4920	4920	642
407	20240329	123600	9975623015	4925	4925	4925	4925	222
408	20240329	123500	9974529665	4925	4930	4930	4925	335
409	20240329	123400	9972879785	4930	4925	4930	4925	1536
410	20240329	123300	9965309215	4925	4920	4925	4910	3094
411	20240329	123200	9950089975	4925	4905	4925	4905	2079
412	20240329	123100	9939871375	4905	4900	4905	4885	1047
413	20240329	123000	9934740585	4880	4910	4910	4880	2581
414	20240329	122900	9922118490	4910	4900	4915	4900	3706
415	20240329	122800	9903929205	4900	4910	4915	4885	4884
416	20240329	122700	9879995460	4915	4920	4920	4915	3214
417	20240329	122600	9864196010	4920	4920	4920	4920	387
418	20240329	122500	9862291970	4915	4925	4930	4915	3037
419	20240329	122400	9847351660	4925	4930	4930	4920	1362
420	20240329	122300	9840645115	4915	4935	4940	4915	4818
421	20240329	122200	9816910030	4940	4940	4940	4930	1345
422	20240329	122100	9810270895	4940	4940	4945	4940	4763
423	20240329	122000	9786738425	4945	4935	4945	4930	2440
424	20240329	121900	9774701710	4930	4945	4945	4925	6368
425	20240329	121800	9743297275	4945	4935	4945	4935	1257
426	20240329	121700	9737087720	4935	4930	4940	4925	2962
427	20240329	121600	9722482070	4935	4920	4935	4910	5788
428	20240329	121500	9693978620	4920	4900	4920	4900	640
429	20240329	121400	9690840085	4910	4915	4915	4900	836
430	20240329	121300	9686732300	4895	4900	4915	4895	1254
431	20240329	121200	9680579945	4915	4910	4920	4895	2360
432	20240329	121100	9669009965	4905	4920	4920	4905	431
433	20240329	121000	9666894795	4915	4910	4920	4900	14329
434	20240329	120900	9596597845	4915	4915	4915	4910	799
435	20240329	120800	9592670785	4915	4900	4915	4900	850
436	20240329	120700	9588494315	4915	4920	4930	4900	11586
437	20240329	120600	9531584245	4925	4915	4925	4915	1315
438	20240329	120500	9525117650	4915	4900	4915	4885	8119
439	20240329	120400	9485291245	4900	4920	4925	4900	6214
440	20240329	120300	9454751445	4920	4910	4920	4910	7382
441	20240329	120200	9418475960	4910	4905	4920	4900	9122
442	20240329	120100	9373671610	4900	4890	4905	4890	5351
443	20240329	120000	9347461700	4885	4860	4885	4860	7495
444	20240329	115900	9310916900	4860	4855	4860	4855	6994
445	20240329	115800	9276945235	4850	4850	4850	4845	2101
446	20240329	115700	9266755405	4850	4855	4855	4845	3854
447	20240329	115600	9248065360	4855	4830	4855	4820	3890
448	20240329	115500	9229269210	4825	4820	4830	4820	2438
449	20240329	115400	9217506230	4825	4830	4830	4820	4053
450	20240329	115300	9197963850	4825	4820	4825	4815	3904
451	20240329	115200	9179140225	4815	4815	4825	4810	15348
452	20240329	115100	9105257800	4825	4820	4825	4810	13549
453	20240329	115000	9039950890	4820	4855	4860	4820	35266
454	20240329	114900	8869513685	4860	4855	4860	4855	289
455	20240329	114800	8868109690	4855	4860	4860	4855	429
456	20240329	114700	8866025465	4875	4845	4880	4845	8113
457	20240329	114600	8826480975	4845	4845	4845	4835	1147
458	20240329	114500	8820924960	4845	4845	4855	4835	12536
459	20240329	114400	8760188775	4855	4845	4855	4840	1666
460	20240329	114300	8752120990	4845	4870	4870	4840	18907
461	20240329	114200	8660381115	4870	4865	4870	4865	1647
462	20240329	114100	8652361775	4875	4860	4875	4860	4741
463	20240329	114000	8629296695	4880	4870	4880	4860	15119
464	20240329	113900	8555722405	4870	4880	4880	4870	3756
465	20240329	113800	8537413515	4880	4880	4880	4870	3219
466	20240329	113700	8521727755	4870	4880	4880	4870	2533
467	20240329	113600	8509375540	4880	4880	4880	4875	660
468	20240329	113500	8506157265	4880	4880	4890	4870	3011
469	20240329	113400	8491464705	4885	4885	4885	4885	5337
470	20240329	113300	8465393460	4870	4885	4885	4855	2990
471	20240329	113200	8450852840	4885	4870	4890	4860	2630
472	20240329	113100	8438044875	4870	4890	4890	4870	5932
473	20240329	113000	8409112775	4885	4890	4900	4885	12657
474	20240329	112900	8347182410	4900	4890	4900	4880	5332
475	20240329	112800	8321108520	4890	4890	4890	4880	3827
476	20240329	112700	8302404040	4905	4900	4905	4890	3148
477	20240329	112600	8286981490	4880	4885	4900	4880	2255
478	20240329	112500	8275965670	4885	4865	4885	4865	7399
479	20240329	112400	8239894290	4870	4865	4870	4860	10501
480	20240329	112300	8188848005	4865	4865	4865	4855	6464
481	20240329	112200	8157434375	4860	4855	4860	4855	1356
482	20240329	112100	8150845210	4855	4840	4860	4835	12456
483	20240329	112000	8090514075	4840	4845	4845	4835	20049
484	20240329	111900	7993474805	4845	4855	4860	4845	15980
485	20240329	111800	7915992570	4855	4865	4865	4850	5660
486	20240329	111700	7888493285	4865	4875	4875	4855	4902
487	20240329	111600	7864625370	4870	4855	4870	4850	921
488	20240329	111500	7860151835	4855	4870	4870	4850	8558
489	20240329	111400	7818607520	4870	4855	4875	4855	13652
490	20240329	111300	7752195815	4855	4855	4865	4850	9197
491	20240329	111200	7707538195	4855	4865	4870	4850	12043
492	20240329	111100	7649012175	4870	4880	4880	4865	15359
493	20240329	111000	7574223610	4875	4880	4895	4870	6286
494	20240329	110900	7543583365	4870	4895	4900	4870	13254
495	20240329	110800	7478886125	4890	4900	4915	4890	6360
496	20240329	110700	7447709365	4895	4905	4915	4895	6246
497	20240329	110600	7417095480	4905	4920	4920	4905	2339
498	20240329	110500	7405598615	4920	4915	4920	4905	2972
499	20240329	110400	7391005855	4915	4915	4915	4910	4366
500	20240329	110300	7369561505	4915	4915	4925	4915	4792
501	20240329	110200	7346002935	4920	4930	4935	4920	9933
502	20240329	110100	7297059420	4930	4930	4940	4930	4176
503	20240329	110000	7276466230	4920	4910	4920	4900	9879
504	20240329	105900	7227896380	4910	4890	4910	4890	4698
505	20240329	105800	7204878755	4900	4875	4900	4875	4205
506	20240329	105700	7184368095	4870	4860	4880	4860	2566
507	20240329	105600	7171868380	4865	4880	4880	4855	3986
508	20240329	105500	7152493770	4885	4885	4890	4850	22074
509	20240329	105400	7045201630	4885	4900	4900	4875	10555
510	20240329	105300	6993637275	4895	4920	4920	4895	17078
511	20240329	105200	6909897305	4920	4905	4920	4900	3620
512	20240329	105100	6892116220	4905	4900	4905	4895	2759
513	20240329	105000	6878597860	4895	4900	4900	4890	4976
514	20240329	104900	6854252885	4900	4890	4900	4880	18399
515	20240329	104800	6764313335	4890	4895	4895	4885	6931
516	20240329	104700	6730432625	4895	4915	4915	4895	8081
517	20240329	104600	6690851180	4910	4905	4915	4900	10071
518	20240329	104500	6641449485	4905	4885	4905	4880	14223
519	20240329	104400	6571843175	4885	4890	4890	4875	6577
520	20240329	104300	6539724985	4890	4845	4890	4840	19054
521	20240329	104200	6446994415	4845	4895	4900	4840	54892
522	20240329	104100	6179703970	4895	4900	4900	4890	12222
523	20240329	104000	6119856790	4900	4910	4915	4890	29677
524	20240329	103900	5974599405	4910	4910	4915	4890	18396
525	20240329	103800	5884411070	4910	4910	4925	4895	31853
526	20240329	103700	5728241580	4910	4955	4960	4910	69441
527	20240329	103600	5385226665	4960	4970	4970	4955	5501
528	20240329	103500	5357940070	4970	4985	4985	4965	9390
529	20240329	103400	5311258680	4985	4980	4985	4980	728
530	20240329	103300	5307630060	4975	4970	4975	4965	7623
531	20240329	103200	5269740560	4970	4975	4980	4970	4249
532	20240329	103100	5248612090	4975	5000	5000	4975	1990
533	20240329	103000	5238692025	5000	4975	5000	4950	30818
534	20240329	102900	5085808975	4975	5000	5000	4975	9433
535	20240329	102800	5038784730	5020	5020	5020	5000	246
536	20240329	102700	5037550050	5020	5000	5020	5000	4206
537	20240329	102600	5016450200	5000	5010	5010	4995	5138
538	20240329	102500	4990727580	5010	5000	5010	4995	2338
539	20240329	102400	4979034410	5000	5000	5000	4995	2055
540	20240329	102300	4968760850	4995	4970	5000	4970	9812
541	20240329	102200	4919881940	4970	4970	4970	4950	18133
542	20240329	102100	4829957005	4960	4975	4975	4960	9141
543	20240329	102000	4784518730	4980	5000	5000	4975	10330
544	20240329	101900	4733027740	5000	5000	5010	4985	8146
545	20240329	101800	4692308935	5000	4980	5000	4960	37121
546	20240329	101700	4507795965	4980	4995	5000	4975	49368
547	20240329	101600	4261703610	5000	5020	5020	4995	19415
548	20240329	101500	4164571150	5020	5020	5020	5000	5327
549	20240329	101400	4137874370	5000	5040	5040	5000	17988
550	20240329	101300	4047917050	5000	5030	5040	5000	51811
551	20240329	101200	3788667600	5010	5040	5040	5010	37399
552	20240329	101100	3601100590	5040	5040	5050	5030	7397
553	20240329	101000	3563859610	5040	5040	5060	5040	1261
554	20240329	100900	3557503970	5040	5070	5070	5040	2268
555	20240329	100800	3546051450	5080	5050	5080	5050	1678
556	20240329	100700	3537567740	5060	5060	5060	5050	1083
557	20240329	100600	3532097760	5050	5050	5070	5050	1824
558	20240329	100500	3522881240	5040	5090	5090	5040	7679
559	20240329	100400	3484089800	5090	5080	5090	5080	1051
560	20240329	100300	3478748490	5090	5100	5110	5090	4853
561	20240329	100200	3454028300	5120	5120	5120	5100	4760
562	20240329	100100	3429677560	5120	5100	5120	5090	5144
563	20240329	100000	3403393150	5100	5130	5130	5100	23286
564	20240329	095900	3284398490	5130	5100	5130	5090	10088
565	20240329	095800	3232892670	5100	5070	5100	5070	5601
566	20240329	095700	3204418290	5070	5080	5090	5070	2449
567	20240329	095600	3191999650	5080	5060	5090	5060	4582
568	20240329	095500	3168789800	5050	5040	5060	5030	3283
569	20240329	095400	3152226900	5070	5050	5070	5040	3456
570	20240329	095300	3134755660	5050	5050	5070	5040	2995
571	20240329	095200	3119633080	5030	5050	5050	5020	20677
572	20240329	095100	3015611220	5050	5070	5080	5050	8247
573	20240329	095000	2973934190	5090	5090	5090	5070	219
574	20240329	094900	2972821290	5090	5070	5090	5060	3548
575	20240329	094800	2954859660	5070	5090	5090	5070	5631
576	20240329	094700	2926289110	5070	5090	5090	5070	14382
577	20240329	094600	2853365330	5100	5080	5100	5070	8077
578	20240329	094500	2812382890	5080	5060	5080	5050	6825
579	20240329	094400	2777871140	5040	5080	5080	5030	9123
580	20240329	094300	2731950870	5080	5060	5080	5030	14679
581	20240329	094200	2657952310	5060	5070	5070	5040	2091
582	20240329	094100	2647381630	5070	5070	5070	5060	810
583	20240329	094000	2643277320	5070	5060	5070	5060	2879
584	20240329	093900	2628704460	5060	5040	5070	5000	21999
585	20240329	093800	2518257440	5040	5080	5100	5000	82913
586	20240329	093700	2101389840	5090	5100	5100	5080	891
587	20240329	093600	2096857220	5100	5100	5100	5080	2190
588	20240329	093500	2085716230	5100	5090	5100	5080	2290
589	20240329	093400	2074069270	5100	5100	5100	5080	975
590	20240329	093300	2069110090	5100	5110	5120	5080	2861
591	20240329	093200	2054542940	5110	5070	5110	5060	20361
592	20240329	093100	1950745610	5080	5070	5080	5050	1846
593	20240329	093000	1941403130	5070	5100	5100	5070	7891
594	20240329	092900	1901355910	5100	5080	5100	5070	5550
595	20240329	092800	1873145750	5090	5080	5100	5080	2631
596	20240329	092700	1859770100	5100	5060	5100	5050	6835
597	20240329	092600	1825176410	5060	5080	5120	5050	16845
598	20240329	092500	1739959610	5080	5070	5090	5070	621
599	20240329	092400	1736807680	5060	5120	5120	5060	8273
600	20240329	092300	1694801180	5130	5130	5140	5120	1101
601	20240329	092200	1689151680	5130	5130	5130	5090	15419
602	20240329	092100	1610424540	5130	5120	5130	5120	1678
603	20240329	092000	1601828910	5120	5120	5130	5100	2399
604	20240329	091900	1589572090	5120	5120	5130	5100	5348
605	20240329	091800	1562233370	5130	5110	5130	5110	3416
606	20240329	091700	1544736230	5120	5140	5140	5110	5953
607	20240329	091600	1514244140	5140	5160	5160	5140	4731
608	20240329	091500	1489880330	5160	5130	5170	5120	9232
609	20240329	091400	1442422530	5130	5100	5130	5100	5244
610	20240329	091300	1415607480	5100	5100	5100	5060	12672
611	20240329	091200	1351156270	5090	5080	5120	5080	3988
612	20240329	091100	1330834320	5120	5090	5130	5050	12063
613	20240329	091000	1269223030	5090	5040	5100	5030	16885
614	20240329	090900	1183930960	5050	5050	5050	5040	19143
615	20240329	090800	1087333460	5050	5060	5060	5040	23815
616	20240329	090700	967047490	5060	5090	5100	5060	10876
617	20240329	090600	911794460	5100	5080	5100	5060	11245
618	20240329	090500	854695630	5080	5050	5080	5040	5668
619	20240329	090400	826002210	5040	5050	5110	5040	22299
620	20240329	090300	713296590	5060	5120	5120	5040	26050
621	20240329	090200	581130160	5100	5110	5140	5100	30930
622	20240329	090100	422897540	5110	5060	5110	5040	16715
623	20240329	090000	338169970	5070	5220	5220	5000	65837