KissMeData/065570/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	192700	347353915	2935	2935	2935	2935	3820
3	20240326	192600	347353915	2935	2935	2935	2935	0
4	20240326	192500	347353915	2935	2935	2935	2935	0
5	20240326	192400	347353915	2935	2935	2935	2935	0
6	20240326	192300	347353915	2935	2935	2935	2935	0
7	20240326	192200	347353915	2935	2935	2935	2935	0
8	20240326	192100	347353915	2935	2935	2935	2935	0
9	20240326	192000	347353915	2935	2935	2935	2935	0
10	20240326	191900	347353915	2935	2935	2935	2935	0
11	20240326	191800	347353915	2935	2935	2935	2935	0
12	20240326	191700	347353915	2935	2935	2935	2935	0
13	20240326	191600	347353915	2935	2935	2935	2935	0
14	20240326	191500	347353915	2935	2935	2935	2935	0
15	20240326	191400	347353915	2935	2935	2935	2935	0
16	20240326	191300	347353915	2935	2935	2935	2935	0
17	20240326	191200	347353915	2935	2935	2935	2935	0
18	20240326	191100	347353915	2935	2935	2935	2935	0
19	20240326	191000	347353915	2935	2935	2935	2935	0
20	20240326	190900	347353915	2935	2935	2935	2935	0
21	20240326	190800	347353915	2935	2935	2935	2935	0
22	20240326	190700	347353915	2935	2935	2935	2935	0
23	20240326	190600	347353915	2935	2935	2935	2935	0
24	20240326	190500	347353915	2935	2935	2935	2935	0
25	20240326	190400	347353915	2935	2935	2935	2935	0
26	20240326	190300	347353915	2935	2935	2935	2935	0
27	20240326	190200	347353915	2935	2935	2935	2935	0
28	20240326	190100	347353915	2935	2935	2935	2935	0
29	20240326	190000	347353915	2935	2935	2935	2935	0
30	20240326	185900	347353915	2935	2935	2935	2935	0
31	20240326	185800	347353915	2935	2935	2935	2935	0
32	20240326	185700	347353915	2935	2935	2935	2935	3820
33	20240326	185600	347353915	2935	2935	2935	2935	0
34	20240326	185500	347353915	2935	2935	2935	2935	0
35	20240326	185400	347353915	2935	2935	2935	2935	0
36	20240326	185300	347353915	2935	2935	2935	2935	0
37	20240326	185200	347353915	2935	2935	2935	2935	0
38	20240326	185100	347353915	2935	2935	2935	2935	0
39	20240326	185000	347353915	2935	2935	2935	2935	0
40	20240326	184900	347353915	2935	2935	2935	2935	0
41	20240326	184800	347353915	2935	2935	2935	2935	0
42	20240326	184700	347353915	2935	2935	2935	2935	0
43	20240326	184600	347353915	2935	2935	2935	2935	0
44	20240326	184500	347353915	2935	2935	2935	2935	0
45	20240326	184400	347353915	2935	2935	2935	2935	0
46	20240326	184300	347353915	2935	2935	2935	2935	0
47	20240326	184200	347353915	2935	2935	2935	2935	0
48	20240326	184100	347353915	2935	2935	2935	2935	0
49	20240326	184000	347353915	2935	2935	2935	2935	0
50	20240326	183900	347353915	2935	2935	2935	2935	0
51	20240326	183800	347353915	2935	2935	2935	2935	0
52	20240326	183700	347353915	2935	2935	2935	2935	0
53	20240326	183600	347353915	2935	2935	2935	2935	0
54	20240326	183500	347353915	2935	2935	2935	2935	0
55	20240326	183400	347353915	2935	2935	2935	2935	0
56	20240326	183300	347353915	2935	2935	2935	2935	0
57	20240326	183200	347353915	2935	2935	2935	2935	0
58	20240326	183100	347353915	2935	2935	2935	2935	0
59	20240326	183000	347353915	2935	2935	2935	2935	0
60	20240326	182900	347353915	2935	2935	2935	2935	0
61	20240326	182800	347353915	2935	2935	2935	2935	0
62	20240326	182700	347353915	2935	2935	2935	2935	3820
63	20240326	182600	347353915	2935	2935	2935	2935	0
64	20240326	182500	347353915	2935	2935	2935	2935	0
65	20240326	182400	347353915	2935	2935	2935	2935	0
66	20240326	182300	347353915	2935	2935	2935	2935	0
67	20240326	182200	347353915	2935	2935	2935	2935	0
68	20240326	182100	347353915	2935	2935	2935	2935	0
69	20240326	182000	347353915	2935	2935	2935	2935	0
70	20240326	181900	347353915	2935	2935	2935	2935	0
71	20240326	181800	347353915	2935	2935	2935	2935	0
72	20240326	181700	347353915	2935	2935	2935	2935	0
73	20240326	181600	347353915	2935	2935	2935	2935	0
74	20240326	181500	347353915	2935	2935	2935	2935	0
75	20240326	181400	347353915	2935	2935	2935	2935	0
76	20240326	181300	347353915	2935	2935	2935	2935	0
77	20240326	181200	347353915	2935	2935	2935	2935	0
78	20240326	181100	347353915	2935	2935	2935	2935	0
79	20240326	181000	347353915	2935	2935	2935	2935	0
80	20240326	180900	347353915	2935	2935	2935	2935	0
81	20240326	180800	347353915	2935	2935	2935	2935	0
82	20240326	180700	347353915	2935	2935	2935	2935	0
83	20240326	180600	347353915	2935	2935	2935	2935	0
84	20240326	180500	347353915	2935	2935	2935	2935	0
85	20240326	180400	347353915	2935	2935	2935	2935	0
86	20240326	180300	347353915	2935	2935	2935	2935	0
87	20240326	180200	347353915	2935	2935	2935	2935	0
88	20240326	180100	347353915	2935	2935	2935	2935	0
89	20240326	180000	347353915	2935	2935	2935	2935	0
90	20240326	175900	347353915	2935	2935	2935	2935	0
91	20240326	175800	347353915	2935	2935	2935	2935	0
92	20240326	175700	347353915	2935	2935	2935	2935	3820
93	20240326	175600	347353915	2935	2935	2935	2935	0
94	20240326	175500	347353915	2935	2935	2935	2935	0
95	20240326	175400	347353915	2935	2935	2935	2935	0
96	20240326	175300	347353915	2935	2935	2935	2935	0
97	20240326	175200	347353915	2935	2935	2935	2935	0
98	20240326	175100	347353915	2935	2935	2935	2935	0
99	20240326	175000	347353915	2935	2935	2935	2935	0
100	20240326	174900	347353915	2935	2935	2935	2935	0
101	20240326	174800	347353915	2935	2935	2935	2935	0
102	20240326	174700	347353915	2935	2935	2935	2935	0
103	20240326	174600	347353915	2935	2935	2935	2935	0
104	20240326	174500	347353915	2935	2935	2935	2935	0
105	20240326	174400	347353915	2935	2935	2935	2935	0
106	20240326	174300	347353915	2935	2935	2935	2935	0
107	20240326	174200	347353915	2935	2935	2935	2935	0
108	20240326	174100	347353915	2935	2935	2935	2935	0
109	20240326	174000	347353915	2935	2935	2935	2935	0
110	20240326	173900	347353915	2935	2935	2935	2935	0
111	20240326	173800	347353915	2935	2935	2935	2935	0
112	20240326	173700	347353915	2935	2935	2935	2935	0
113	20240326	173600	347353915	2935	2935	2935	2935	0
114	20240326	173500	347353915	2935	2935	2935	2935	0
115	20240326	173400	347353915	2935	2935	2935	2935	0
116	20240326	173300	347353915	2935	2935	2935	2935	0
117	20240326	173200	347353915	2935	2935	2935	2935	0
118	20240326	173100	347353915	2935	2935	2935	2935	0
119	20240326	173000	347353915	2935	2935	2935	2935	0
120	20240326	172900	347353915	2935	2935	2935	2935	0
121	20240326	172800	347353915	2935	2935	2935	2935	0
122	20240326	172700	347353915	2935	2935	2935	2935	3820
123	20240326	172600	347353915	2935	2935	2935	2935	0
124	20240326	172500	347353915	2935	2935	2935	2935	0
125	20240326	172400	347353915	2935	2935	2935	2935	0
126	20240326	172300	347353915	2935	2935	2935	2935	0
127	20240326	172200	347353915	2935	2935	2935	2935	0
128	20240326	172100	347353915	2935	2935	2935	2935	0
129	20240326	172000	347353915	2935	2935	2935	2935	0
130	20240326	171900	347353915	2935	2935	2935	2935	0
131	20240326	171800	347353915	2935	2935	2935	2935	0
132	20240326	171700	347353915	2935	2935	2935	2935	0
133	20240326	171600	347353915	2935	2935	2935	2935	0
134	20240326	171500	347353915	2935	2935	2935	2935	0
135	20240326	171400	347353915	2935	2935	2935	2935	0
136	20240326	171300	347353915	2935	2935	2935	2935	0
137	20240326	171200	347353915	2935	2935	2935	2935	0
138	20240326	171100	347353915	2935	2935	2935	2935	0
139	20240326	171000	347353915	2935	2935	2935	2935	0
140	20240326	170900	347353915	2935	2935	2935	2935	0
141	20240326	170800	347353915	2935	2935	2935	2935	0
142	20240326	170700	347353915	2935	2935	2935	2935	0
143	20240326	170600	347353915	2935	2935	2935	2935	0
144	20240326	170500	347353915	2935	2935	2935	2935	0
145	20240326	170400	347353915	2935	2935	2935	2935	0
146	20240326	170300	347353915	2935	2935	2935	2935	0
147	20240326	170200	347353915	2935	2935	2935	2935	0
148	20240326	170100	347353915	2935	2935	2935	2935	0
149	20240326	170000	347353915	2935	2935	2935	2935	0
150	20240326	165900	347353915	2935	2935	2935	2935	0
151	20240326	165800	347353915	2935	2935	2935	2935	0
152	20240326	165700	347353915	2935	2935	2935	2935	3820
153	20240326	165600	347353915	2935	2935	2935	2935	0
154	20240326	165500	347353915	2935	2935	2935	2935	0
155	20240326	165400	347353915	2935	2935	2935	2935	0
156	20240326	165300	347353915	2935	2935	2935	2935	0
157	20240326	165200	347353915	2935	2935	2935	2935	0
158	20240326	165100	347353915	2935	2935	2935	2935	0
159	20240326	165000	347353915	2935	2935	2935	2935	0
160	20240326	164900	347353915	2935	2935	2935	2935	0
161	20240326	164800	347353915	2935	2935	2935	2935	0
162	20240326	164700	347353915	2935	2935	2935	2935	0
163	20240326	164600	347353915	2935	2935	2935	2935	0
164	20240326	164500	347353915	2935	2935	2935	2935	0
165	20240326	164400	347353915	2935	2935	2935	2935	0
166	20240326	164300	347353915	2935	2935	2935	2935	0
167	20240326	164200	347353915	2935	2935	2935	2935	0
168	20240326	164100	347353915	2935	2935	2935	2935	0
169	20240326	164000	347353915	2935	2935	2935	2935	0
170	20240326	163900	347353915	2935	2935	2935	2935	0
171	20240326	163800	347353915	2935	2935	2935	2935	0
172	20240326	163700	347353915	2935	2935	2935	2935	0
173	20240326	163600	347353915	2935	2935	2935	2935	0
174	20240326	163500	347353915	2935	2935	2935	2935	0
175	20240326	163400	347353915	2935	2935	2935	2935	0
176	20240326	163300	347353915	2935	2935	2935	2935	0
177	20240326	163200	347353915	2935	2935	2935	2935	0
178	20240326	163100	347353915	2935	2935	2935	2935	0
179	20240326	163000	347353915	2935	2935	2935	2935	0
180	20240326	162900	347353915	2935	2935	2935	2935	0
181	20240326	162800	347353915	2935	2935	2935	2935	0
182	20240326	162700	347353915	2935	2935	2935	2935	3820
183	20240326	162600	347353915	2935	2935	2935	2935	0
184	20240326	162500	347353915	2935	2935	2935	2935	0
185	20240326	162400	347353915	2935	2935	2935	2935	0
186	20240326	162300	347353915	2935	2935	2935	2935	0
187	20240326	162200	347353915	2935	2935	2935	2935	0
188	20240326	162100	347353915	2935	2935	2935	2935	0
189	20240326	162000	347353915	2935	2935	2935	2935	0
190	20240326	161900	347353915	2935	2935	2935	2935	0
191	20240326	161800	347353915	2935	2935	2935	2935	0
192	20240326	161700	347353915	2935	2935	2935	2935	0
193	20240326	161600	347353915	2935	2935	2935	2935	0
194	20240326	161500	347353915	2935	2935	2935	2935	0
195	20240326	161400	347353915	2935	2935	2935	2935	0
196	20240326	161300	347353915	2935	2935	2935	2935	0
197	20240326	161200	347353915	2935	2935	2935	2935	0
198	20240326	161100	347353915	2935	2935	2935	2935	0
199	20240326	161000	347353915	2935	2935	2935	2935	0
200	20240326	160900	347353915	2935	2935	2935	2935	0
201	20240326	160800	347353915	2935	2935	2935	2935	0
202	20240326	160700	347353915	2935	2935	2935	2935	0
203	20240326	160600	347353915	2935	2935	2935	2935	0
204	20240326	160500	347353915	2935	2935	2935	2935	0
205	20240326	160400	347353915	2935	2935	2935	2935	0
206	20240326	160300	347353915	2935	2935	2935	2935	0
207	20240326	160200	347353915	2935	2935	2935	2935	0
208	20240326	160100	347353915	2935	2935	2935	2935	0
209	20240326	160000	347353915	2935	2935	2935	2935	0
210	20240326	155900	347353915	2935	2935	2935	2935	0
211	20240326	155800	347353915	2935	2935	2935	2935	0
212	20240326	155700	347353915	2935	2935	2935	2935	3820
213	20240326	155600	347353915	2935	2935	2935	2935	0
214	20240326	155500	347353915	2935	2935	2935	2935	0
215	20240326	155400	347353915	2935	2935	2935	2935	0
216	20240326	155300	347353915	2935	2935	2935	2935	0
217	20240326	155200	347353915	2935	2935	2935	2935	0
218	20240326	155100	347353915	2935	2935	2935	2935	0
219	20240326	155000	347353915	2935	2935	2935	2935	0
220	20240326	154900	347353915	2935	2935	2935	2935	0
221	20240326	154800	347353915	2935	2935	2935	2935	0
222	20240326	154700	347353915	2935	2935	2935	2935	0
223	20240326	154600	347353915	2935	2935	2935	2935	0
224	20240326	154500	347353915	2935	2935	2935	2935	0
225	20240326	154400	347353915	2935	2935	2935	2935	0
226	20240326	154300	347353915	2935	2935	2935	2935	0
227	20240326	154200	347353915	2935	2935	2935	2935	0
228	20240326	154100	347353915	2935	2935	2935	2935	0
229	20240326	154000	347353915	2935	2935	2935	2935	0
230	20240326	153900	347353915	2935	2935	2935	2935	0
231	20240326	153800	347353915	2935	2935	2935	2935	0
232	20240326	153700	347353915	2935	2935	2935	2935	0
233	20240326	153600	347353915	2935	2935	2935	2935	0
234	20240326	153500	347353915	2935	2935	2935	2935	0
235	20240326	153400	347353915	2935	2935	2935	2935	0
236	20240326	153300	347353915	2935	2935	2935	2935	0
237	20240326	153200	347353915	2935	2935	2935	2935	0
238	20240326	153100	347353915	2935	2935	2935	2935	0
239	20240326	153000	347353915	2935	2935	2935	2935	3820
240	20240326	152900	336142215	2900	2900	2900	2900	0
241	20240326	152800	336142215	2900	2900	2900	2900	0
242	20240326	152700	336142215	2900	2900	2900	2900	0
243	20240326	152600	336142215	2900	2900	2900	2900	0
244	20240326	152500	336142215	2900	2900	2900	2900	0
245	20240326	152400	336142215	2900	2900	2900	2900	0
246	20240326	152300	336142215	2900	2900	2900	2900	0
247	20240326	152200	336142215	2900	2900	2900	2900	0
248	20240326	152100	336142215	2900	2900	2900	2900	0
249	20240326	152000	336142215	2900	2900	2900	2900	0
250	20240326	151900	336142215	2900	2895	2900	2885	345
251	20240326	151800	335142665	2885	2885	2900	2885	199
252	20240326	151700	334565935	2885	2900	2900	2885	3780
253	20240326	151600	323644645	2905	2905	2905	2905	0
254	20240326	151500	323644645	2905	2905	2905	2905	0
255	20240326	151400	323644645	2905	2905	2905	2905	1
256	20240326	151300	323641740	2895	2895	2895	2895	0
257	20240326	151200	323641740	2895	2900	2900	2895	924
258	20240326	151100	320962280	2905	2905	2905	2900	55
259	20240326	151000	320802525	2910	2910	2910	2910	0
260	20240326	150900	320802525	2910	2910	2910	2910	50
261	20240326	150800	320657025	2910	2910	2910	2910	0
262	20240326	150700	320657025	2910	2900	2910	2900	7
263	20240326	150600	320636715	2905	2900	2905	2900	80
264	20240326	150500	320404375	2905	2905	2905	2900	1140
265	20240326	150400	317093080	2905	2905	2905	2905	0
266	20240326	150300	317093080	2905	2905	2905	2905	19
267	20240326	150200	317037885	2905	2905	2905	2905	0
268	20240326	150100	317037885	2905	2905	2905	2905	0
269	20240326	150000	317037885	2905	2905	2905	2905	0
270	20240326	145900	317037885	2905	2905	2905	2905	1
271	20240326	145800	317034980	2885	2905	2905	2885	2
272	20240326	145700	317029190	2905	2905	2905	2905	0
273	20240326	145600	317029190	2905	2905	2905	2905	1
274	20240326	145500	317026285	2900	2895	2900	2885	655
275	20240326	145400	315130275	2900	2900	2900	2900	10
276	20240326	145300	315101275	2900	2895	2900	2895	6
277	20240326	145200	315083900	2900	2900	2900	2900	0
278	20240326	145100	315083900	2900	2900	2900	2900	0
279	20240326	145000	315083900	2900	2900	2900	2900	50
280	20240326	144900	314938900	2900	2900	2900	2900	0
281	20240326	144800	314938900	2900	2900	2900	2900	1
282	20240326	144700	314936000	2885	2900	2900	2885	2
283	20240326	144600	314930215	2900	2900	2900	2900	0
284	20240326	144500	314930215	2900	2900	2900	2900	0
285	20240326	144400	314930215	2900	2890	2900	2885	218
286	20240326	144300	314300270	2890	2890	2890	2890	0
287	20240326	144200	314300270	2890	2895	2895	2870	21615
288	20240326	144100	252135990	2910	2900	2910	2895	52
289	20240326	144000	251985205	2900	2895	2900	2895	16
290	20240326	143900	251938835	2900	2895	2900	2890	115
291	20240326	143800	251605580	2900	2900	2900	2895	272
292	20240326	143700	250816885	2900	2900	2900	2900	1
293	20240326	143600	250813985	2885	2910	2910	2885	11956
294	20240326	143500	216233505	2905	2905	2905	2905	0
295	20240326	143400	216233505	2905	2905	2905	2905	110
296	20240326	143300	215913955	2905	2905	2905	2905	0
297	20240326	143200	215913955	2905	2910	2910	2905	321
298	20240326	143100	214981200	2915	2915	2915	2915	15
299	20240326	143000	214937475	2915	2915	2915	2915	0
300	20240326	142900	214937475	2915	2915	2915	2915	1
301	20240326	142800	214934560	2905	2905	2905	2905	0
302	20240326	142700	214934560	2905	2920	2920	2900	6523
303	20240326	142600	195961680	2930	2930	2930	2930	0
304	20240326	142500	195961680	2930	2930	2930	2930	0
305	20240326	142400	195961680	2930	2930	2930	2930	0
306	20240326	142300	195961680	2930	2930	2930	2930	0
307	20240326	142200	195961680	2930	2930	2930	2930	20
308	20240326	142100	195903080	2935	2935	2935	2935	0
309	20240326	142000	195903080	2935	2935	2935	2935	500
310	20240326	141900	194435580	2935	2935	2935	2935	0
311	20240326	141800	194435580	2935	2925	2935	2925	18
312	20240326	141700	194382915	2930	2930	2930	2930	298
313	20240326	141600	193509775	2935	2935	2935	2935	0
314	20240326	141500	193509775	2935	2935	2935	2935	0
315	20240326	141400	193509775	2935	2935	2935	2935	0
316	20240326	141300	193509775	2935	2930	2935	2930	11
317	20240326	141200	193477540	2930	2930	2930	2930	0
318	20240326	141100	193477540	2930	2930	2930	2930	7
319	20240326	141000	193457030	2930	2935	2935	2930	243
320	20240326	140900	192743885	2935	2935	2935	2935	0
321	20240326	140800	192743885	2935	2935	2935	2935	2
322	20240326	140700	192738015	2935	2935	2935	2935	0
323	20240326	140600	192738015	2935	2935	2935	2935	0
324	20240326	140500	192738015	2935	2930	2935	2930	4
325	20240326	140400	192726290	2935	2925	2935	2925	12
326	20240326	140300	192691180	2935	2935	2935	2935	0
327	20240326	140200	192691180	2935	2935	2935	2935	0
328	20240326	140100	192691180	2935	2935	2935	2935	0
329	20240326	140000	192691180	2935	2935	2935	2935	0
330	20240326	135900	192691180	2935	2935	2935	2935	0
331	20240326	135800	192691180	2935	2935	2935	2935	0
332	20240326	135700	192691180	2935	2935	2935	2935	0
333	20240326	135600	192691180	2935	2935	2935	2935	0
334	20240326	135500	192691180	2935	2935	2935	2935	0
335	20240326	135400	192691180	2935	2925	2935	2925	6
336	20240326	135300	192673620	2915	2930	2930	2915	226
337	20240326	135200	192013495	2930	2930	2930	2930	0
338	20240326	135100	192013495	2930	2930	2930	2930	0
339	20240326	135000	192013495	2930	2935	2935	2930	109
340	20240326	134900	191693625	2940	2940	2940	2940	0
341	20240326	134800	191693625	2940	2940	2940	2940	0
342	20240326	134700	191693625	2940	2940	2940	2940	0
343	20240326	134600	191693625	2940	2940	2940	2940	0
344	20240326	134500	191693625	2940	2940	2940	2940	0
345	20240326	134400	191693625	2940	2940	2940	2940	0
346	20240326	134300	191693625	2940	2940	2940	2940	10
347	20240326	134200	191664225	2940	2935	2940	2935	5
348	20240326	134100	191649545	2940	2940	2940	2940	0
349	20240326	134000	191649545	2940	2940	2940	2935	150
350	20240326	133900	191208585	2940	2940	2940	2940	0
351	20240326	133800	191208585	2940	2940	2940	2940	1
352	20240326	133700	191205645	2930	2930	2930	2930	25
353	20240326	133600	191132395	2940	2940	2940	2940	0
354	20240326	133500	191132395	2940	2940	2940	2940	0
355	20240326	133400	191132395	2940	2940	2940	2940	0
356	20240326	133300	191132395	2940	2940	2940	2940	0
357	20240326	133200	191132395	2940	2940	2940	2940	0
358	20240326	133100	191132395	2940	2940	2940	2940	0
359	20240326	133000	191132395	2940	2940	2940	2940	0
360	20240326	132900	191132395	2940	2940	2940	2940	0
361	20240326	132800	191132395	2940	2940	2940	2940	0
362	20240326	132700	191132395	2940	2940	2940	2940	0
363	20240326	132600	191132395	2940	2940	2940	2940	0
364	20240326	132500	191132395	2940	2935	2940	2915	1349
365	20240326	132400	187196280	2940	2940	2940	2940	1
366	20240326	132300	187193340	2935	2935	2935	2935	96
367	20240326	132200	186911580	2945	2945	2945	2945	296
368	20240326	132100	186039860	2920	2920	2920	2920	1
369	20240326	132000	186036940	2945	2945	2945	2945	1
370	20240326	131900	186033995	2945	2925	2945	2915	6523
371	20240326	131800	166986525	2925	2935	2935	2925	1630
372	20240326	131700	162210510	2945	2945	2945	2945	0
373	20240326	131600	162210510	2945	2945	2945	2945	0
374	20240326	131500	162210510	2945	2945	2945	2945	0
375	20240326	131400	162210510	2945	2945	2945	2945	0
376	20240326	131300	162210510	2945	2945	2945	2945	0
377	20240326	131200	162210510	2945	2945	2945	2945	0
378	20240326	131100	162210510	2945	2945	2945	2945	0
379	20240326	131000	162210510	2945	2945	2945	2945	0
380	20240326	130900	162210510	2945	2945	2945	2945	0
381	20240326	130800	162210510	2945	2945	2945	2945	0
382	20240326	130700	162210510	2945	2945	2945	2945	0
383	20240326	130600	162210510	2945	2945	2945	2945	0
384	20240326	130500	162210510	2945	2935	2945	2935	2
385	20240326	130400	162204630	2945	2945	2945	2945	0
386	20240326	130300	162204630	2945	2945	2945	2945	0
387	20240326	130200	162204630	2945	2945	2945	2945	0
388	20240326	130100	162204630	2945	2945	2945	2945	0
389	20240326	130000	162204630	2945	2945	2945	2945	0
390	20240326	125900	162204630	2945	2945	2945	2945	0
391	20240326	125800	162204630	2945	2945	2945	2945	1
392	20240326	125700	162201685	2935	2935	2935	2935	1
393	20240326	125600	162198750	2950	2950	2950	2950	0
394	20240326	125500	162198750	2950	2950	2950	2950	0
395	20240326	125400	162198750	2950	2945	2950	2945	1000
396	20240326	125300	159248910	2950	2945	2950	2945	400
397	20240326	125200	158069430	2950	2950	2950	2950	1300
398	20240326	125100	154234430	2950	2950	2950	2950	0
399	20240326	125000	154234430	2950	2950	2950	2950	1
400	20240326	124900	154231480	2935	2935	2935	2935	572
401	20240326	124800	152552660	2935	2935	2935	2935	10
402	20240326	124700	152523310	2935	2935	2935	2935	0
403	20240326	124600	152523310	2935	2935	2935	2935	0
404	20240326	124500	152523310	2935	2935	2935	2935	0
405	20240326	124400	152523310	2935	2935	2935	2935	0
406	20240326	124300	152523310	2935	2935	2935	2935	0
407	20240326	124200	152523310	2935	2935	2935	2935	1
408	20240326	124100	152520375	2925	2935	2935	2925	254
409	20240326	124000	151776220	2930	2930	2930	2930	34
410	20240326	123900	151676600	2930	2935	2935	2930	505
411	20240326	123800	150194625	2935	2935	2935	2935	0
412	20240326	123700	150194625	2935	2935	2935	2935	0
413	20240326	123600	150194625	2935	2935	2935	2935	0
414	20240326	123500	150194625	2935	2935	2935	2935	35
415	20240326	123400	150091900	2940	2940	2940	2940	0
416	20240326	123300	150091900	2940	2940	2940	2940	400
417	20240326	123200	148915900	2945	2945	2945	2945	0
418	20240326	123100	148915900	2945	2945	2945	2945	0
419	20240326	123000	148915900	2945	2945	2945	2945	0
420	20240326	122900	148915900	2945	2945	2945	2945	0
421	20240326	122800	148915900	2945	2945	2945	2945	0
422	20240326	122700	148915900	2945	2945	2945	2945	0
423	20240326	122600	148915900	2945	2940	2945	2940	115
424	20240326	122500	148577280	2945	2945	2945	2945	130
425	20240326	122400	148194430	2930	2945	2945	2930	2
426	20240326	122300	148188555	2950	2950	2950	2950	0
427	20240326	122200	148188555	2950	2950	2950	2950	0
428	20240326	122100	148188555	2950	2950	2950	2950	0
429	20240326	122000	148188555	2950	2950	2950	2950	100
430	20240326	121900	147893555	2950	2950	2950	2950	0
431	20240326	121800	147893555	2950	2950	2950	2950	0
432	20240326	121700	147893555	2950	2950	2950	2950	0
433	20240326	121600	147893555	2950	2950	2950	2950	0
434	20240326	121500	147893555	2950	2950	2950	2950	0
435	20240326	121400	147893555	2950	2950	2950	2950	0
436	20240326	121300	147893555	2950	2950	2950	2950	0
437	20240326	121200	147893555	2950	2950	2950	2950	0
438	20240326	121100	147893555	2950	2950	2950	2950	0
439	20240326	121000	147893555	2950	2945	2950	2940	285
440	20240326	120900	147054215	2930	2935	2935	2930	88
441	20240326	120800	146796365	2945	2945	2945	2945	0
442	20240326	120700	146796365	2945	2945	2945	2945	30
443	20240326	120600	146708015	2945	2945	2945	2945	0
444	20240326	120500	146708015	2945	2945	2945	2945	0
445	20240326	120400	146708015	2945	2945	2945	2945	2
446	20240326	120300	146702125	2945	2940	2945	2940	110
447	20240326	120200	146378260	2945	2930	2945	2930	102
448	20240326	120100	146077900	2940	2940	2940	2940	0
449	20240326	120000	146077900	2940	2940	2940	2940	3
450	20240326	115900	146069080	2940	2940	2940	2940	0
451	20240326	115800	146069080	2940	2940	2940	2940	4
452	20240326	115700	146057320	2940	2940	2940	2940	0
453	20240326	115600	146057320	2940	2940	2940	2940	0
454	20240326	115500	146057320	2940	2940	2940	2940	0
455	20240326	115400	146057320	2940	2935	2940	2935	5
456	20240326	115300	146042635	2940	2940	2940	2940	0
457	20240326	115200	146042635	2940	2940	2940	2940	0
458	20240326	115100	146042635	2940	2940	2940	2940	0
459	20240326	115000	146042635	2940	2940	2940	2940	20
460	20240326	114900	145983835	2940	2935	2940	2935	130
461	20240326	114800	145601730	2935	2935	2935	2935	0
462	20240326	114700	145601730	2935	2935	2935	2935	1
463	20240326	114600	145598795	2930	2935	2935	2930	109
464	20240326	114500	145278925	2935	2935	2935	2935	0
465	20240326	114400	145278925	2935	2935	2935	2935	10
466	20240326	114300	145249575	2935	2935	2935	2930	35
467	20240326	114200	145146870	2935	2935	2935	2935	0
468	20240326	114100	145146870	2935	2935	2935	2935	10
469	20240326	114000	145117520	2935	2935	2935	2935	10
470	20240326	113900	145088170	2935	2935	2935	2935	0
471	20240326	113800	145088170	2935	2935	2935	2930	14
472	20240326	113700	145047095	2935	2935	2935	2935	0
473	20240326	113600	145047095	2935	2930	2935	2930	2
474	20240326	113500	145041230	2935	2935	2935	2935	1
475	20240326	113400	145038295	2935	2935	2935	2935	1
476	20240326	113300	145035360	2930	2930	2930	2930	3
477	20240326	113200	145026570	2935	2935	2935	2935	0
478	20240326	113100	145026570	2935	2935	2935	2935	14
479	20240326	113000	144985480	2940	2940	2940	2940	0
480	20240326	112900	144985480	2940	2940	2940	2940	0
481	20240326	112800	144985480	2940	2940	2940	2940	2404
482	20240326	112700	137917720	2940	2935	2940	2935	997
483	20240326	112600	134986560	2940	2940	2940	2940	0
484	20240326	112500	134986560	2940	2940	2940	2940	0
485	20240326	112400	134986560	2940	2940	2940	2940	0
486	20240326	112300	134986560	2940	2940	2940	2940	0
487	20240326	112200	134986560	2940	2940	2940	2940	37
488	20240326	112100	134877780	2940	2940	2940	2940	0
489	20240326	112000	134877780	2940	2940	2940	2940	0
490	20240326	111900	134877780	2940	2940	2940	2940	0
491	20240326	111800	134877780	2940	2940	2940	2940	0
492	20240326	111700	134877780	2940	2940	2940	2940	1
493	20240326	111600	134874840	2925	2925	2925	2925	0
494	20240326	111500	134874840	2925	2930	2930	2925	184
495	20240326	111400	134336365	2940	2940	2940	2940	0
496	20240326	111300	134336365	2940	2940	2940	2940	0
497	20240326	111200	134336365	2940	2940	2940	2940	0
498	20240326	111100	134336365	2940	2940	2940	2930	629
499	20240326	111000	132490625	2935	2945	2945	2935	1180
500	20240326	110900	129020605	2950	2950	2950	2950	0
501	20240326	110800	129020605	2950	2950	2950	2945	1568
502	20240326	110700	124395640	2965	2965	2965	2965	0
503	20240326	110600	124395640	2965	2965	2965	2965	0
504	20240326	110500	124395640	2965	2965	2965	2965	1
505	20240326	110400	124392675	2965	2955	2965	2955	7
506	20240326	110300	124371980	2955	2955	2955	2955	0
507	20240326	110200	124371980	2955	2955	2955	2955	0
508	20240326	110100	124371980	2955	2955	2955	2955	0
509	20240326	110000	124371980	2955	2955	2955	2955	1
510	20240326	105900	124369025	2950	2950	2955	2950	2174
511	20240326	105800	117955720	2950	2955	2955	2950	103
512	20240326	105700	117651395	2965	2965	2965	2965	1
513	20240326	105600	117648430	2955	2955	2955	2955	41
514	20240326	105500	117527275	2965	2955	2965	2955	163
515	20240326	105400	117045600	2965	2965	2965	2965	0
516	20240326	105300	117045600	2965	2965	2965	2965	1
517	20240326	105200	117042635	2970	2970	2970	2970	0
518	20240326	105100	117042635	2970	2970	2970	2970	0
519	20240326	105000	117042635	2970	2970	2970	2970	0
520	20240326	104900	117042635	2970	2955	2970	2955	350
521	20240326	104800	116008330	2955	2960	2960	2955	13
522	20240326	104700	115969865	2965	2965	2965	2965	0
523	20240326	104600	115969865	2965	2965	2965	2965	0
524	20240326	104500	115969865	2965	2965	2965	2965	0
525	20240326	104400	115969865	2965	2965	2965	2965	0
526	20240326	104300	115969865	2965	2965	2965	2965	1
527	20240326	104200	115966900	2955	2960	2960	2955	216
528	20240326	104100	115327620	2970	2970	2970	2970	0
529	20240326	104000	115327620	2970	2970	2970	2970	0
530	20240326	103900	115327620	2970	2970	2970	2970	0
531	20240326	103800	115327620	2970	2970	2970	2970	0
532	20240326	103700	115327620	2970	2970	2970	2970	0
533	20240326	103600	115327620	2970	2965	2970	2965	52
534	20240326	103500	115173435	2965	2965	2965	2965	0
535	20240326	103400	115173435	2965	2965	2965	2965	0
536	20240326	103300	115173435	2965	2960	2965	2960	6
537	20240326	103200	115155670	2955	2955	2955	2955	651
538	20240326	103100	113231965	2965	2965	2965	2965	0
539	20240326	103000	113231965	2965	2955	2965	2950	153
540	20240326	102900	112779625	2955	2955	2955	2955	2173
541	20240326	102800	106358410	2965	2955	2965	2955	3
542	20240326	102700	106349535	2970	2970	2970	2970	1000
543	20240326	102600	103379535	2970	2970	2970	2970	0
544	20240326	102500	103379535	2970	2970	2970	2970	0
545	20240326	102400	103379535	2970	2970	2970	2970	0
546	20240326	102300	103379535	2970	2970	2970	2970	0
547	20240326	102200	103379535	2970	2970	2970	2970	1
548	20240326	102100	103376565	2955	2970	2970	2955	1026
549	20240326	102000	100339580	2975	2975	2975	2975	0
550	20240326	101900	100339580	2975	2975	2975	2975	0
551	20240326	101800	100339580	2975	2975	2975	2975	0
552	20240326	101700	100339580	2975	2975	2975	2975	0
553	20240326	101600	100339580	2975	2975	2975	2975	0
554	20240326	101500	100339580	2975	2975	2975	2975	0
555	20240326	101400	100339580	2975	2975	2975	2975	0
556	20240326	101300	100339580	2975	2975	2975	2975	1
557	20240326	101200	100336605	2960	2970	2975	2960	1492
558	20240326	101100	95913400	2975	2975	2975	2975	0
559	20240326	101000	95913400	2975	2975	2975	2975	0
560	20240326	100900	95913400	2975	2975	2975	2975	0
561	20240326	100800	95913400	2975	2975	2975	2975	0
562	20240326	100700	95913400	2975	2975	2975	2975	0
563	20240326	100600	95913400	2975	2975	2975	2975	0
564	20240326	100500	95913400	2975	2975	2975	2975	0
565	20240326	100400	95913400	2975	2975	2975	2975	0
566	20240326	100300	95913400	2975	2970	2975	2965	218
567	20240326	100200	95266015	2975	2980	2980	2975	7
568	20240326	100100	95245185	2980	2980	2980	2980	0
569	20240326	100000	95245185	2980	2980	2980	2980	0
570	20240326	095900	95245185	2980	2980	2980	2980	0
571	20240326	095800	95245185	2980	2970	2980	2965	87
572	20240326	095700	94986815	2970	2970	2970	2970	1
573	20240326	095600	94983845	2975	2975	2975	2975	1001
574	20240326	095500	92005870	2975	2975	2975	2965	1279
575	20240326	095400	88211795	2980	2980	2980	2980	1
576	20240326	095300	88208815	2980	2970	2980	2965	65
577	20240326	095200	88015785	2980	2970	2980	2970	176
578	20240326	095100	87493055	2965	2970	2970	2965	366
579	20240326	095000	86406175	2980	2980	2980	2980	1
580	20240326	094900	86403195	2980	2980	2980	2980	0
581	20240326	094800	86403195	2980	2980	2980	2980	0
582	20240326	094700	86403195	2980	2980	2980	2980	0
583	20240326	094600	86403195	2980	2980	2980	2980	0
584	20240326	094500	86403195	2980	2960	2980	2960	612
585	20240326	094400	84586000	2965	2965	2965	2965	0
586	20240326	094300	84586000	2965	2965	2965	2965	0
587	20240326	094200	84586000	2965	2965	2965	2965	0
588	20240326	094100	84586000	2965	2965	2965	2965	218
589	20240326	094000	83939630	2965	2965	2965	2965	0
590	20240326	093900	83939630	2965	2965	2965	2965	0
591	20240326	093800	83939630	2965	2965	2965	2965	0
592	20240326	093700	83939630	2965	2965	2965	2965	0
593	20240326	093600	83939630	2965	2965	2965	2965	1
594	20240326	093500	83936665	2950	2950	2955	2945	3076
595	20240326	093400	74862320	2965	2950	2965	2950	133
596	20240326	093300	74469790	2990	2990	2990	2990	0
597	20240326	093200	74469790	2990	2990	2990	2990	0
598	20240326	093100	74469790	2990	2990	2990	2990	0
599	20240326	093000	74469790	2990	2990	2990	2990	0
600	20240326	092900	74469790	2990	2990	2990	2990	0
601	20240326	092800	74469790	2990	2970	2990	2970	42
602	20240326	092700	74344735	2975	2970	2975	2970	94
603	20240326	092600	74065550	2975	2975	2975	2975	0
604	20240326	092500	74065550	2975	2975	2975	2975	0
605	20240326	092400	74065550	2975	2970	2975	2970	500
606	20240326	092300	72578830	2975	2960	2975	2960	698
607	20240326	092200	70512720	2940	2940	2950	2940	2218
608	20240326	092100	63980065	2950	2950	2950	2945	40
609	20240326	092000	63862085	2960	2960	2960	2955	222
610	20240326	091900	63205055	2960	2960	2960	2960	10
611	20240326	091800	63175455	2960	2950	2960	2950	184
612	20240326	091700	62631760	2955	2955	2955	2955	10
613	20240326	091600	62602210	2955	2955	2955	2955	12
614	20240326	091500	62566750	2955	2950	2955	2940	766
615	20240326	091400	60307325	2950	2935	2950	2935	686
616	20240326	091300	58291580	2940	2940	2940	2940	10
617	20240326	091200	58262180	2940	2920	2940	2915	1101
618	20240326	091100	55047350	2940	2925	2940	2925	10
619	20240326	091000	55018040	2930	2925	2935	2925	959
620	20240326	090900	52203980	2930	2930	2930	2930	298
621	20240326	090800	51330840	2930	2935	2935	2910	274
622	20240326	090700	50532180	2935	2920	2935	2915	203
623	20240326	090600	49938860	2910	2910	2915	2880	2432
624	20240326	090500	42881840	2910	2915	2915	2910	514
625	20240326	090400	41383600	2925	2925	2925	2925	0
626	20240326	090300	41383600	2925	2900	2930	2895	1765
627	20240326	090200	36240970	2900	2935	2960	2900	8217
628	20240326	090100	12381375	2940	2980	2980	2930	3952
629	20240326	090000	697515	2990	3020	3020	2990	231