KissMeData/021080/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	185800	478003215	2945	2945	2945	2945	3768
3	20240326	185700	478003215	2945	2945	2945	2945	0
4	20240326	185600	478003215	2945	2945	2945	2945	0
5	20240326	185500	478003215	2945	2945	2945	2945	0
6	20240326	185400	478003215	2945	2945	2945	2945	0
7	20240326	185300	478003215	2945	2945	2945	2945	0
8	20240326	185200	478003215	2945	2945	2945	2945	0
9	20240326	185100	478003215	2945	2945	2945	2945	0
10	20240326	185000	478003215	2945	2945	2945	2945	0
11	20240326	184900	478003215	2945	2945	2945	2945	0
12	20240326	184800	478003215	2945	2945	2945	2945	0
13	20240326	184700	478003215	2945	2945	2945	2945	0
14	20240326	184600	478003215	2945	2945	2945	2945	0
15	20240326	184500	478003215	2945	2945	2945	2945	0
16	20240326	184400	478003215	2945	2945	2945	2945	0
17	20240326	184300	478003215	2945	2945	2945	2945	0
18	20240326	184200	478003215	2945	2945	2945	2945	0
19	20240326	184100	478003215	2945	2945	2945	2945	0
20	20240326	184000	478003215	2945	2945	2945	2945	0
21	20240326	183900	478003215	2945	2945	2945	2945	0
22	20240326	183800	478003215	2945	2945	2945	2945	0
23	20240326	183700	478003215	2945	2945	2945	2945	0
24	20240326	183600	478003215	2945	2945	2945	2945	0
25	20240326	183500	478003215	2945	2945	2945	2945	0
26	20240326	183400	478003215	2945	2945	2945	2945	0
27	20240326	183300	478003215	2945	2945	2945	2945	0
28	20240326	183200	478003215	2945	2945	2945	2945	0
29	20240326	183100	478003215	2945	2945	2945	2945	0
30	20240326	183000	478003215	2945	2945	2945	2945	0
31	20240326	182900	478003215	2945	2945	2945	2945	0
32	20240326	182800	478003215	2945	2945	2945	2945	3768
33	20240326	182700	478003215	2945	2945	2945	2945	0
34	20240326	182600	478003215	2945	2945	2945	2945	0
35	20240326	182500	478003215	2945	2945	2945	2945	0
36	20240326	182400	478003215	2945	2945	2945	2945	0
37	20240326	182300	478003215	2945	2945	2945	2945	0
38	20240326	182200	478003215	2945	2945	2945	2945	0
39	20240326	182100	478003215	2945	2945	2945	2945	0
40	20240326	182000	478003215	2945	2945	2945	2945	0
41	20240326	181900	478003215	2945	2945	2945	2945	0
42	20240326	181800	478003215	2945	2945	2945	2945	0
43	20240326	181700	478003215	2945	2945	2945	2945	0
44	20240326	181600	478003215	2945	2945	2945	2945	0
45	20240326	181500	478003215	2945	2945	2945	2945	0
46	20240326	181400	478003215	2945	2945	2945	2945	0
47	20240326	181300	478003215	2945	2945	2945	2945	0
48	20240326	181200	478003215	2945	2945	2945	2945	0
49	20240326	181100	478003215	2945	2945	2945	2945	0
50	20240326	181000	478003215	2945	2945	2945	2945	0
51	20240326	180900	478003215	2945	2945	2945	2945	0
52	20240326	180800	478003215	2945	2945	2945	2945	0
53	20240326	180700	478003215	2945	2945	2945	2945	0
54	20240326	180600	478003215	2945	2945	2945	2945	0
55	20240326	180500	478003215	2945	2945	2945	2945	0
56	20240326	180400	478003215	2945	2945	2945	2945	0
57	20240326	180300	478003215	2945	2945	2945	2945	0
58	20240326	180200	478003215	2945	2945	2945	2945	0
59	20240326	180100	478003215	2945	2945	2945	2945	0
60	20240326	180000	478003215	2945	2945	2945	2945	0
61	20240326	175900	478003215	2945	2945	2945	2945	0
62	20240326	175800	478003215	2945	2945	2945	2945	3768
63	20240326	175700	478003215	2945	2945	2945	2945	0
64	20240326	175600	478003215	2945	2945	2945	2945	0
65	20240326	175500	478003215	2945	2945	2945	2945	0
66	20240326	175400	478003215	2945	2945	2945	2945	0
67	20240326	175300	478003215	2945	2945	2945	2945	0
68	20240326	175200	478003215	2945	2945	2945	2945	0
69	20240326	175100	478003215	2945	2945	2945	2945	0
70	20240326	175000	478003215	2945	2945	2945	2945	0
71	20240326	174900	478003215	2945	2945	2945	2945	0
72	20240326	174800	478003215	2945	2945	2945	2945	0
73	20240326	174700	478003215	2945	2945	2945	2945	0
74	20240326	174600	478003215	2945	2945	2945	2945	0
75	20240326	174500	478003215	2945	2945	2945	2945	0
76	20240326	174400	478003215	2945	2945	2945	2945	0
77	20240326	174300	478003215	2945	2945	2945	2945	0
78	20240326	174200	478003215	2945	2945	2945	2945	0
79	20240326	174100	478003215	2945	2945	2945	2945	0
80	20240326	174000	478003215	2945	2945	2945	2945	0
81	20240326	173900	478003215	2945	2945	2945	2945	0
82	20240326	173800	478003215	2945	2945	2945	2945	0
83	20240326	173700	478003215	2945	2945	2945	2945	0
84	20240326	173600	478003215	2945	2945	2945	2945	0
85	20240326	173500	478003215	2945	2945	2945	2945	0
86	20240326	173400	478003215	2945	2945	2945	2945	0
87	20240326	173300	478003215	2945	2945	2945	2945	0
88	20240326	173200	478003215	2945	2945	2945	2945	0
89	20240326	173100	478003215	2945	2945	2945	2945	0
90	20240326	173000	478003215	2945	2945	2945	2945	0
91	20240326	172900	478003215	2945	2945	2945	2945	0
92	20240326	172800	478003215	2945	2945	2945	2945	3768
93	20240326	172700	478003215	2945	2945	2945	2945	0
94	20240326	172600	478003215	2945	2945	2945	2945	0
95	20240326	172500	478003215	2945	2945	2945	2945	0
96	20240326	172400	478003215	2945	2945	2945	2945	0
97	20240326	172300	478003215	2945	2945	2945	2945	0
98	20240326	172200	478003215	2945	2945	2945	2945	0
99	20240326	172100	478003215	2945	2945	2945	2945	0
100	20240326	172000	478003215	2945	2945	2945	2945	0
101	20240326	171900	478003215	2945	2945	2945	2945	0
102	20240326	171800	478003215	2945	2945	2945	2945	0
103	20240326	171700	478003215	2945	2945	2945	2945	0
104	20240326	171600	478003215	2945	2945	2945	2945	0
105	20240326	171500	478003215	2945	2945	2945	2945	0
106	20240326	171400	478003215	2945	2945	2945	2945	0
107	20240326	171300	478003215	2945	2945	2945	2945	0
108	20240326	171200	478003215	2945	2945	2945	2945	0
109	20240326	171100	478003215	2945	2945	2945	2945	0
110	20240326	171000	478003215	2945	2945	2945	2945	0
111	20240326	170900	478003215	2945	2945	2945	2945	0
112	20240326	170800	478003215	2945	2945	2945	2945	0
113	20240326	170700	478003215	2945	2945	2945	2945	0
114	20240326	170600	478003215	2945	2945	2945	2945	0
115	20240326	170500	478003215	2945	2945	2945	2945	0
116	20240326	170400	478003215	2945	2945	2945	2945	0
117	20240326	170300	478003215	2945	2945	2945	2945	0
118	20240326	170200	478003215	2945	2945	2945	2945	0
119	20240326	170100	478003215	2945	2945	2945	2945	0
120	20240326	170000	478003215	2945	2945	2945	2945	0
121	20240326	165900	478003215	2945	2945	2945	2945	0
122	20240326	165800	478003215	2945	2945	2945	2945	3768
123	20240326	165700	478003215	2945	2945	2945	2945	0
124	20240326	165600	478003215	2945	2945	2945	2945	0
125	20240326	165500	478003215	2945	2945	2945	2945	0
126	20240326	165400	478003215	2945	2945	2945	2945	0
127	20240326	165300	478003215	2945	2945	2945	2945	0
128	20240326	165200	478003215	2945	2945	2945	2945	0
129	20240326	165100	478003215	2945	2945	2945	2945	0
130	20240326	165000	478003215	2945	2945	2945	2945	0
131	20240326	164900	478003215	2945	2945	2945	2945	0
132	20240326	164800	478003215	2945	2945	2945	2945	0
133	20240326	164700	478003215	2945	2945	2945	2945	0
134	20240326	164600	478003215	2945	2945	2945	2945	0
135	20240326	164500	478003215	2945	2945	2945	2945	0
136	20240326	164400	478003215	2945	2945	2945	2945	0
137	20240326	164300	478003215	2945	2945	2945	2945	0
138	20240326	164200	478003215	2945	2945	2945	2945	0
139	20240326	164100	478003215	2945	2945	2945	2945	0
140	20240326	164000	478003215	2945	2945	2945	2945	0
141	20240326	163900	478003215	2945	2945	2945	2945	0
142	20240326	163800	478003215	2945	2945	2945	2945	0
143	20240326	163700	478003215	2945	2945	2945	2945	0
144	20240326	163600	478003215	2945	2945	2945	2945	0
145	20240326	163500	478003215	2945	2945	2945	2945	0
146	20240326	163400	478003215	2945	2945	2945	2945	0
147	20240326	163300	478003215	2945	2945	2945	2945	0
148	20240326	163200	478003215	2945	2945	2945	2945	0
149	20240326	163100	478003215	2945	2945	2945	2945	0
150	20240326	163000	478003215	2945	2945	2945	2945	0
151	20240326	162900	478003215	2945	2945	2945	2945	0
152	20240326	162800	478003215	2945	2945	2945	2945	3768
153	20240326	162700	478003215	2945	2945	2945	2945	0
154	20240326	162600	478003215	2945	2945	2945	2945	0
155	20240326	162500	478003215	2945	2945	2945	2945	0
156	20240326	162400	478003215	2945	2945	2945	2945	0
157	20240326	162300	478003215	2945	2945	2945	2945	0
158	20240326	162200	478003215	2945	2945	2945	2945	0
159	20240326	162100	478003215	2945	2945	2945	2945	0
160	20240326	162000	478003215	2945	2945	2945	2945	0
161	20240326	161900	478003215	2945	2945	2945	2945	0
162	20240326	161800	478003215	2945	2945	2945	2945	0
163	20240326	161700	478003215	2945	2945	2945	2945	0
164	20240326	161600	478003215	2945	2945	2945	2945	0
165	20240326	161500	478003215	2945	2945	2945	2945	0
166	20240326	161400	478003215	2945	2945	2945	2945	0
167	20240326	161300	478003215	2945	2945	2945	2945	0
168	20240326	161200	478003215	2945	2945	2945	2945	0
169	20240326	161100	478003215	2945	2945	2945	2945	0
170	20240326	161000	478003215	2945	2945	2945	2945	0
171	20240326	160900	478003215	2945	2945	2945	2945	0
172	20240326	160800	478003215	2945	2945	2945	2945	0
173	20240326	160700	478003215	2945	2945	2945	2945	0
174	20240326	160600	478003215	2945	2945	2945	2945	0
175	20240326	160500	478003215	2945	2945	2945	2945	0
176	20240326	160400	478003215	2945	2945	2945	2945	0
177	20240326	160300	478003215	2945	2945	2945	2945	0
178	20240326	160200	478003215	2945	2945	2945	2945	0
179	20240326	160100	478003215	2945	2945	2945	2945	0
180	20240326	160000	478003215	2945	2945	2945	2945	0
181	20240326	155900	478003215	2945	2945	2945	2945	0
182	20240326	155800	478003215	2945	2945	2945	2945	3768
183	20240326	155700	478003215	2945	2945	2945	2945	0
184	20240326	155600	478003215	2945	2945	2945	2945	0
185	20240326	155500	478003215	2945	2945	2945	2945	0
186	20240326	155400	478003215	2945	2945	2945	2945	0
187	20240326	155300	478003215	2945	2945	2945	2945	0
188	20240326	155200	478003215	2945	2945	2945	2945	0
189	20240326	155100	478003215	2945	2945	2945	2945	0
190	20240326	155000	478003215	2945	2945	2945	2945	0
191	20240326	154900	478003215	2945	2945	2945	2945	0
192	20240326	154800	478003215	2945	2945	2945	2945	0
193	20240326	154700	478003215	2945	2945	2945	2945	0
194	20240326	154600	478003215	2945	2945	2945	2945	0
195	20240326	154500	478003215	2945	2945	2945	2945	0
196	20240326	154400	478003215	2945	2945	2945	2945	0
197	20240326	154300	478003215	2945	2945	2945	2945	0
198	20240326	154200	478003215	2945	2945	2945	2945	0
199	20240326	154100	478003215	2945	2945	2945	2945	0
200	20240326	154000	478003215	2945	2945	2945	2945	0
201	20240326	153900	478003215	2945	2945	2945	2945	0
202	20240326	153800	478003215	2945	2945	2945	2945	0
203	20240326	153700	478003215	2945	2945	2945	2945	0
204	20240326	153600	478003215	2945	2945	2945	2945	0
205	20240326	153500	478003215	2945	2945	2945	2945	0
206	20240326	153400	478003215	2945	2945	2945	2945	0
207	20240326	153300	478003215	2945	2945	2945	2945	0
208	20240326	153200	478003215	2945	2945	2945	2945	0
209	20240326	153100	478003215	2945	2945	2945	2945	0
210	20240326	153000	478003215	2945	2945	2945	2945	3768
211	20240326	152900	466906455	2945	2945	2945	2945	0
212	20240326	152800	466906455	2945	2945	2945	2945	0
213	20240326	152700	466906455	2945	2945	2945	2945	0
214	20240326	152600	466906455	2945	2945	2945	2945	0
215	20240326	152500	466906455	2945	2945	2945	2945	0
216	20240326	152400	466906455	2945	2945	2945	2945	0
217	20240326	152300	466906455	2945	2945	2945	2945	0
218	20240326	152200	466906455	2945	2945	2945	2945	0
219	20240326	152100	466906455	2945	2945	2945	2945	0
220	20240326	152000	466906455	2945	2945	2945	2945	0
221	20240326	151900	466906455	2945	2945	2950	2940	2229
222	20240326	151800	460343015	2945	2940	2945	2940	28
223	20240326	151700	460260685	2940	2940	2945	2940	174
224	20240326	151600	459748615	2940	2940	2940	2940	1271
225	20240326	151500	456011875	2935	2935	2935	2935	28
226	20240326	151400	455929695	2940	2940	2940	2940	0
227	20240326	151300	455929695	2940	2940	2940	2940	30
228	20240326	151200	455841495	2940	2940	2940	2940	0
229	20240326	151100	455841495	2940	2940	2940	2940	11
230	20240326	151000	455809155	2935	2935	2935	2935	751
231	20240326	150900	453604970	2930	2935	2935	2930	1543
232	20240326	150800	449083865	2935	2940	2940	2935	342
233	20240326	150700	448078525	2940	2940	2940	2935	64
234	20240326	150600	447890615	2940	2935	2940	2935	30
235	20240326	150500	447802555	2935	2935	2935	2935	1
236	20240326	150400	447799620	2935	2935	2935	2935	50
237	20240326	150300	447652870	2940	2935	2940	2935	80
238	20240326	150200	447417870	2935	2935	2935	2935	328
239	20240326	150100	446455190	2935	2935	2935	2935	672
240	20240326	150000	444482870	2935	2935	2935	2935	444
241	20240326	145900	443179730	2935	2935	2935	2935	28
242	20240326	145800	443097550	2940	2940	2940	2940	0
243	20240326	145700	443097550	2940	2940	2940	2940	0
244	20240326	145600	443097550	2940	2940	2940	2940	2
245	20240326	145500	443091670	2935	2940	2940	2935	37
246	20240326	145400	442983030	2930	2930	2930	2930	28
247	20240326	145300	442900990	2940	2940	2940	2940	0
248	20240326	145200	442900990	2940	2940	2940	2940	0
249	20240326	145100	442900990	2940	2940	2940	2940	0
250	20240326	145000	442900990	2940	2940	2940	2940	0
251	20240326	144900	442900990	2940	2940	2940	2940	0
252	20240326	144800	442900990	2940	2940	2940	2940	0
253	20240326	144700	442900990	2940	2940	2940	2940	0
254	20240326	144600	442900990	2940	2940	2940	2940	211
255	20240326	144500	442280650	2945	2940	2945	2940	3919
256	20240326	144400	430758145	2940	2940	2940	2940	1
257	20240326	144300	430755205	2935	2935	2935	2935	6111
258	20240326	144200	412819420	2925	2925	2925	2925	0
259	20240326	144100	412819420	2925	2925	2925	2925	0
260	20240326	144000	412819420	2925	2930	2930	2925	29
261	20240326	143900	412734590	2935	2935	2935	2935	0
262	20240326	143800	412734590	2935	2935	2935	2935	1
263	20240326	143700	412731655	2930	2930	2930	2930	1668
264	20240326	143600	407844415	2930	2930	2930	2930	172
265	20240326	143500	407340455	2920	2920	2920	2920	28
266	20240326	143400	407258695	2920	2920	2920	2920	0
267	20240326	143300	407258695	2920	2920	2920	2920	0
268	20240326	143200	407258695	2920	2920	2920	2920	0
269	20240326	143100	407258695	2920	2920	2920	2920	28
270	20240326	143000	407176935	2925	2925	2925	2925	0
271	20240326	142900	407176935	2925	2925	2925	2925	0
272	20240326	142800	407176935	2925	2925	2925	2925	25
273	20240326	142700	407103810	2930	2925	2930	2925	26
274	20240326	142600	407027755	2920	2920	2920	2920	0
275	20240326	142500	407027755	2920	2920	2920	2920	0
276	20240326	142400	407027755	2920	2920	2920	2920	0
277	20240326	142300	407027755	2920	2920	2920	2920	28
278	20240326	142200	406945995	2920	2935	2935	2920	3591
279	20240326	142100	396447735	2930	2930	2935	2930	61
280	20240326	142000	396268950	2935	2930	2935	2930	34
281	20240326	141900	396169325	2930	2935	2935	2930	12
282	20240326	141800	396134160	2925	2925	2925	2925	0
283	20240326	141700	396134160	2925	2935	2935	2925	250
284	20240326	141600	395402410	2935	2935	2935	2935	85
285	20240326	141500	395152935	2925	2925	2925	2925	228
286	20240326	141400	394486035	2930	2930	2930	2930	1037
287	20240326	141300	391447625	2930	2935	2935	2930	64
288	20240326	141200	391260055	2935	2930	2935	2930	44
289	20240326	141100	391131005	2930	2930	2935	2930	85
290	20240326	141000	390881760	2930	2930	2930	2930	0
291	20240326	140900	390881760	2930	2930	2930	2930	141
292	20240326	140800	390468630	2930	2930	2930	2930	0
293	20240326	140700	390468630	2930	2930	2930	2930	0
294	20240326	140600	390468630	2930	2930	2930	2930	541
295	20240326	140500	388883500	2930	2930	2930	2930	0
296	20240326	140400	388883500	2930	2930	2930	2930	0
297	20240326	140300	388883500	2930	2930	2930	2930	28
298	20240326	140200	388801460	2930	2930	2930	2930	0
299	20240326	140100	388801460	2930	2930	2930	2930	28
300	20240326	140000	388719420	2935	2930	2935	2930	36
301	20240326	135900	388613865	2930	2930	2930	2930	50
302	20240326	135800	388467365	2935	2935	2935	2935	0
303	20240326	135700	388467365	2935	2935	2935	2935	0
304	20240326	135600	388467365	2935	2930	2935	2930	29
305	20240326	135500	388382390	2935	2935	2935	2935	0
306	20240326	135400	388382390	2935	2935	2935	2935	398
307	20240326	135300	387214260	2930	2930	2930	2930	0
308	20240326	135200	387214260	2930	2930	2930	2930	89
309	20240326	135100	386953490	2935	2930	2935	2930	299
310	20240326	135000	386077415	2930	2930	2930	2930	28
311	20240326	134900	385995375	2930	2930	2930	2930	88
312	20240326	134800	385737535	2925	2925	2925	2925	0
313	20240326	134700	385737535	2925	2925	2925	2925	0
314	20240326	134600	385737535	2925	2925	2925	2925	3
315	20240326	134500	385728760	2930	2930	2930	2930	985
316	20240326	134400	382842710	2920	2920	2920	2920	0
317	20240326	134300	382842710	2920	2920	2920	2920	0
318	20240326	134200	382842710	2920	2920	2920	2920	0
319	20240326	134100	382842710	2920	2920	2920	2920	28
320	20240326	134000	382760950	2920	2920	2920	2920	1730
321	20240326	133900	377709350	2920	2920	2920	2920	928
322	20240326	133800	374999590	2920	2920	2920	2920	1740
323	20240326	133700	369918790	2930	2920	2930	2920	38
324	20240326	133600	369807730	2930	2930	2930	2930	0
325	20240326	133500	369807730	2930	2930	2930	2930	19
326	20240326	133400	369752060	2930	2930	2930	2930	0
327	20240326	133300	369752060	2930	2930	2930	2930	0
328	20240326	133200	369752060	2930	2930	2930	2930	49
329	20240326	133100	369608490	2930	2930	2930	2930	1
330	20240326	133000	369605560	2920	2920	2920	2920	28
331	20240326	132900	369523800	2935	2935	2935	2935	0
332	20240326	132800	369523800	2935	2935	2935	2935	1
333	20240326	132700	369520865	2920	2920	2920	2920	140
334	20240326	132600	369112065	2925	2925	2925	2925	5018
335	20240326	132500	354434415	2930	2930	2930	2930	0
336	20240326	132400	354434415	2930	2930	2930	2930	1
337	20240326	132300	354431485	2925	2925	2925	2925	28
338	20240326	132200	354349585	2930	2930	2930	2930	0
339	20240326	132100	354349585	2930	2930	2930	2930	1051
340	20240326	132000	351270155	2930	2930	2930	2930	0
341	20240326	131900	351270155	2930	2930	2930	2930	0
342	20240326	131800	351270155	2930	2935	2935	2930	1028
343	20240326	131700	348253115	2935	2935	2935	2935	0
344	20240326	131600	348253115	2935	2935	2935	2935	0
345	20240326	131500	348253115	2935	2935	2935	2935	0
346	20240326	131400	348253115	2935	2935	2935	2935	0
347	20240326	131300	348253115	2935	2930	2935	2930	29
348	20240326	131200	348168140	2935	2935	2935	2935	1
349	20240326	131100	348165205	2930	2930	2930	2930	0
350	20240326	131000	348165205	2930	2930	2930	2930	0
351	20240326	130900	348165205	2930	2930	2930	2930	200
352	20240326	130800	347579205	2930	2925	2930	2925	303
353	20240326	130700	346692925	2925	2930	2930	2925	29
354	20240326	130600	346608095	2935	2935	2935	2935	0
355	20240326	130500	346608095	2935	2935	2935	2935	0
356	20240326	130400	346608095	2935	2925	2935	2925	38
357	20240326	130300	346496845	2935	2925	2935	2925	1062
358	20240326	130200	343390465	2925	2925	2925	2925	0
359	20240326	130100	343390465	2925	2925	2925	2925	1261
360	20240326	130000	339702040	2925	2925	2925	2925	0
361	20240326	125900	339702040	2925	2925	2925	2925	0
362	20240326	125800	339702040	2925	2925	2925	2925	28
363	20240326	125700	339620140	2930	2930	2930	2930	488
364	20240326	125600	338190300	2930	2930	2930	2930	506
365	20240326	125500	336707720	2930	2935	2935	2930	753
366	20240326	125400	334501305	2935	2935	2935	2935	1022
367	20240326	125300	331501735	2935	2935	2935	2935	0
368	20240326	125200	331501735	2935	2935	2935	2935	0
369	20240326	125100	331501735	2935	2935	2935	2935	1
370	20240326	125000	331498800	2930	2930	2930	2930	0
371	20240326	124900	331498800	2930	2930	2930	2930	0
372	20240326	124800	331498800	2930	2935	2935	2930	32
373	20240326	124700	331405020	2935	2935	2935	2935	21
374	20240326	124600	331343385	2935	2935	2935	2935	4
375	20240326	124500	331331645	2940	2940	2940	2940	9
376	20240326	124400	331305185	2940	2940	2940	2940	2
377	20240326	124300	331299305	2930	2935	2935	2930	472
378	20240326	124200	329914125	2935	2935	2935	2935	0
379	20240326	124100	329914125	2935	2935	2935	2935	34
380	20240326	124000	329814335	2925	2925	2925	2925	0
381	20240326	123900	329814335	2925	2925	2925	2925	0
382	20240326	123800	329814335	2925	2935	2935	2925	1001
383	20240326	123700	326882480	2935	2940	2940	2935	34
384	20240326	123600	326782660	2940	2940	2940	2940	26
385	20240326	123500	326706220	2940	2935	2940	2935	156
386	20240326	123400	326248355	2935	2935	2935	2935	72
387	20240326	123300	326037035	2940	2940	2940	2940	27
388	20240326	123200	325957655	2935	2935	2935	2935	674
389	20240326	123100	323979465	2935	2935	2935	2935	500
390	20240326	123000	322511965	2930	2930	2930	2930	50
391	20240326	122900	322365465	2935	2935	2940	2935	360
392	20240326	122800	321307115	2935	2935	2935	2935	15
393	20240326	122700	321263090	2935	2935	2935	2935	89
394	20240326	122600	321001875	2935	2935	2935	2935	0
395	20240326	122500	321001875	2935	2935	2935	2935	759
396	20240326	122400	318774210	2935	2935	2935	2935	200
397	20240326	122300	318187210	2935	2935	2935	2935	0
398	20240326	122200	318187210	2935	2930	2935	2930	105
399	20240326	122100	317879535	2930	2930	2930	2930	28
400	20240326	122000	317797495	2930	2930	2930	2930	937
401	20240326	121900	315052085	2935	2935	2935	2935	39
402	20240326	121800	314937620	2930	2930	2930	2930	0
403	20240326	121700	314937620	2930	2930	2930	2930	6
404	20240326	121600	314920040	2930	2930	2930	2930	0
405	20240326	121500	314920040	2930	2930	2930	2930	0
406	20240326	121400	314920040	2930	2930	2930	2930	78
407	20240326	121300	314691500	2930	2930	2930	2930	1039
408	20240326	121200	311647230	2930	2930	2930	2930	0
409	20240326	121100	311647230	2930	2930	2930	2930	0
410	20240326	121000	311647230	2930	2930	2930	2930	0
411	20240326	120900	311647230	2930	2930	2930	2930	28
412	20240326	120800	311565190	2935	2935	2935	2935	0
413	20240326	120700	311565190	2935	2935	2935	2935	11
414	20240326	120600	311532905	2935	2935	2935	2935	0
415	20240326	120500	311532905	2935	2930	2935	2930	174
416	20240326	120400	311022420	2930	2935	2935	2930	237
417	20240326	120300	310327920	2935	2930	2935	2930	30
418	20240326	120200	310240010	2930	2930	2930	2930	0
419	20240326	120100	310240010	2930	2930	2930	2930	2
420	20240326	120000	310234150	2930	2930	2930	2930	0
421	20240326	115900	310234150	2930	2930	2930	2930	223
422	20240326	115800	309580760	2930	2930	2930	2930	0
423	20240326	115700	309580760	2930	2930	2930	2930	430
424	20240326	115600	308320860	2935	2935	2935	2935	10
425	20240326	115500	308291510	2935	2935	2935	2935	0
426	20240326	115400	308291510	2935	2935	2935	2935	0
427	20240326	115300	308291510	2935	2935	2935	2935	8
428	20240326	115200	308268030	2935	2935	2935	2935	0
429	20240326	115100	308268030	2935	2935	2935	2935	132
430	20240326	115000	307880610	2935	2935	2935	2935	14
431	20240326	114900	307839520	2930	2930	2930	2930	666
432	20240326	114800	305888140	2925	2925	2925	2925	0
433	20240326	114700	305888140	2925	2925	2925	2925	0
434	20240326	114600	305888140	2925	2925	2925	2925	100
435	20240326	114500	305595640	2930	2930	2930	2930	477
436	20240326	114400	304198030	2925	2925	2925	2925	0
437	20240326	114300	304198030	2925	2925	2925	2925	28
438	20240326	114200	304116130	2920	2920	2920	2920	0
439	20240326	114100	304116130	2920	2920	2920	2920	0
440	20240326	114000	304116130	2920	2920	2920	2920	0
441	20240326	113900	304116130	2920	2925	2925	2920	1802
442	20240326	113800	298846950	2925	2940	2940	2925	51
443	20240326	113700	298697760	2940	2940	2940	2940	0
444	20240326	113600	298697760	2940	2940	2940	2940	50
445	20240326	113500	298550760	2940	2940	2940	2940	1
446	20240326	113400	298547820	2940	2940	2940	2940	0
447	20240326	113300	298547820	2940	2940	2940	2940	0
448	20240326	113200	298547820	2940	2940	2940	2940	0
449	20240326	113100	298547820	2940	2940	2940	2940	1
450	20240326	113000	298544880	2930	2930	2930	2930	15
451	20240326	112900	298500930	2925	2925	2925	2925	0
452	20240326	112800	298500930	2925	2925	2925	2925	0
453	20240326	112700	298500930	2925	2930	2930	2925	48
454	20240326	112600	298360430	2940	2940	2940	2940	205
455	20240326	112500	297757730	2940	2940	2940	2940	0
456	20240326	112400	297757730	2940	2930	2940	2925	107
457	20240326	112300	297443260	2930	2930	2930	2930	0
458	20240326	112200	297443260	2930	2930	2930	2930	740
459	20240326	112100	295275060	2930	2930	2930	2930	0
460	20240326	112000	295275060	2930	2930	2930	2930	0
461	20240326	111900	295275060	2930	2930	2930	2930	18
462	20240326	111800	295222320	2930	2930	2930	2930	0
463	20240326	111700	295222320	2930	2940	2940	2930	103
464	20240326	111600	294920010	2930	2930	2930	2930	28
465	20240326	111500	294837970	2930	2930	2930	2930	313
466	20240326	111400	293920880	2930	2930	2930	2930	0
467	20240326	111300	293920880	2930	2930	2930	2930	0
468	20240326	111200	293920880	2930	2925	2930	2925	128
469	20240326	111100	293545980	2925	2925	2925	2925	0
470	20240326	111000	293545980	2925	2925	2925	2925	50
471	20240326	110900	293399730	2930	2930	2930	2930	0
472	20240326	110800	293399730	2930	2930	2930	2930	532
473	20240326	110700	291840970	2925	2925	2925	2925	28
474	20240326	110600	291759070	2930	2930	2930	2930	50
475	20240326	110500	291612570	2930	2930	2930	2930	230
476	20240326	110400	290938670	2930	2930	2930	2930	1
477	20240326	110300	290935740	2925	2925	2925	2925	0
478	20240326	110200	290935740	2925	2930	2930	2925	29
479	20240326	110100	290850910	2925	2925	2925	2925	28
480	20240326	110000	290769010	2925	2925	2925	2925	0
481	20240326	105900	290769010	2925	2925	2925	2925	0
482	20240326	105800	290769010	2925	2925	2925	2925	28
483	20240326	105700	290687110	2925	2925	2925	2925	2
484	20240326	105600	290681260	2930	2930	2930	2930	56
485	20240326	105500	290517180	2930	2930	2930	2930	17
486	20240326	105400	290467370	2925	2925	2925	2925	28
487	20240326	105300	290385470	2925	2925	2925	2925	11
488	20240326	105200	290353295	2925	2930	2930	2925	217
489	20240326	105100	289717570	2930	2930	2930	2930	1152
490	20240326	105000	286342210	2930	2935	2935	2930	2762
491	20240326	104900	278240740	2935	2935	2935	2935	100
492	20240326	104800	277947240	2935	2935	2935	2935	1
493	20240326	104700	277944305	2930	2925	2930	2925	7869
494	20240326	104600	254888275	2925	2925	2925	2925	0
495	20240326	104500	254888275	2925	2925	2925	2925	28
496	20240326	104400	254806375	2930	2925	2930	2925	329
497	20240326	104300	253844045	2925	2930	2930	2925	1832
498	20240326	104200	248485430	2930	2930	2930	2930	61
499	20240326	104100	248306700	2930	2925	2930	2925	13
500	20240326	104000	248268670	2925	2925	2925	2925	0
501	20240326	103900	248268670	2925	2925	2925	2925	32
502	20240326	103800	248175070	2930	2930	2930	2930	30
503	20240326	103700	248087170	2925	2925	2925	2925	0
504	20240326	103600	248087170	2925	2935	2935	2925	29
505	20240326	103500	248002335	2925	2925	2925	2925	0
506	20240326	103400	248002335	2925	2925	2925	2925	0
507	20240326	103300	248002335	2925	2935	2935	2925	30
508	20240326	103200	247914565	2930	2930	2930	2930	1279
509	20240326	103100	244167095	2925	2930	2930	2925	1905
510	20240326	103000	238585585	2935	2935	2935	2930	52
511	20240326	102900	238433210	2930	2930	2930	2930	50
512	20240326	102800	238286710	2935	2935	2935	2930	30
513	20240326	102700	238198800	2930	2930	2930	2930	0
514	20240326	102600	238198800	2930	2930	2930	2930	70
515	20240326	102500	237993700	2925	2930	2930	2925	63
516	20240326	102400	237809250	2925	2925	2925	2925	28
517	20240326	102300	237727350	2930	2930	2930	2930	867
518	20240326	102200	235187040	2925	2925	2925	2925	10
519	20240326	102100	235157790	2925	2925	2925	2925	28
520	20240326	102000	235075890	2930	2930	2930	2930	319
521	20240326	101900	234141220	2930	2925	2930	2925	380
522	20240326	101800	233029700	2925	2925	2925	2925	533
523	20240326	101700	231470675	2925	2925	2925	2925	28
524	20240326	101600	231388775	2930	2930	2930	2930	0
525	20240326	101500	231388775	2930	2930	2930	2930	910
526	20240326	101400	228722475	2930	2940	2940	2930	12
527	20240326	101300	228687255	2935	2935	2935	2935	2000
528	20240326	101200	222817255	2935	2935	2935	2935	170
529	20240326	101100	222318305	2935	2925	2935	2925	1938
530	20240326	101000	216643580	2925	2925	2925	2925	1
531	20240326	100900	216640655	2920	2925	2925	2920	26
532	20240326	100800	216564730	2925	2925	2925	2925	1
533	20240326	100700	216561805	2920	2915	2925	2915	52
534	20240326	100600	216409960	2925	2920	2925	2915	2884
535	20240326	100500	207996620	2915	2915	2915	2915	28
536	20240326	100400	207915000	2925	2925	2925	2925	2
537	20240326	100300	207909150	2915	2920	2925	2915	1925
538	20240326	100200	202288145	2920	2920	2920	2920	200
539	20240326	100100	201704145	2920	2925	2925	2920	2834
540	20240326	100000	193424835	2925	2925	2925	2925	3
541	20240326	095900	193416060	2930	2930	2930	2930	0
542	20240326	095800	193416060	2930	2925	2930	2925	40
543	20240326	095700	193299035	2925	2925	2925	2925	1
544	20240326	095600	193296110	2930	2930	2930	2925	30
545	20240326	095500	193208350	2935	2935	2935	2925	1003
546	20240326	095400	190274525	2930	2935	2935	2930	351
547	20240326	095300	189246090	2930	2930	2930	2930	28
548	20240326	095200	189164050	2935	2935	2935	2935	1
549	20240326	095100	189161115	2930	2930	2935	2930	878
550	20240326	095000	186586825	2935	2935	2935	2935	759
551	20240326	094900	184359160	2935	2940	2940	2935	74
552	20240326	094800	184141955	2935	2935	2940	2935	77
553	20240326	094700	183915725	2935	2940	2940	2935	1028
554	20240326	094600	180895905	2940	2940	2940	2940	3206
555	20240326	094500	171470265	2940	2940	2940	2940	804
556	20240326	094400	169106505	2940	2940	2945	2940	1202
557	20240326	094300	165567705	2940	2945	2945	2940	469
558	20240326	094200	164187800	2945	2945	2945	2945	1716
559	20240326	094100	159134180	2950	2940	2950	2940	1230
560	20240326	094000	155511175	2945	2945	2950	2940	6905
561	20240326	093900	135160400	2945	2940	2945	2940	1343
562	20240326	093800	131211450	2940	2920	2940	2920	1734
563	20240326	093700	126115790	2935	2935	2935	2935	509
564	20240326	093600	124621875	2940	2935	2940	2935	2986
565	20240326	093500	115849480	2920	2920	2930	2920	11555
566	20240326	093400	82031480	2920	2920	2920	2920	500
567	20240326	093300	80571480	2920	2920	2920	2920	200
568	20240326	093200	79987480	2925	2925	2925	2920	790
569	20240326	093100	77677320	2925	2925	2925	2925	0
570	20240326	093000	77677320	2925	2925	2925	2915	46
571	20240326	092900	77542790	2925	2920	2925	2920	2451
572	20240326	092800	70380780	2920	2920	2920	2920	20
573	20240326	092700	70322380	2920	2920	2920	2920	0
574	20240326	092600	70322380	2920	2920	2920	2920	1
575	20240326	092500	70319460	2920	2920	2920	2920	1559
576	20240326	092400	65767180	2910	2910	2910	2910	0
577	20240326	092300	65767180	2910	2910	2910	2910	580
578	20240326	092200	64079380	2920	2920	2920	2920	1
579	20240326	092100	64076460	2905	2910	2910	2905	2500
580	20240326	092000	56808745	2920	2915	2920	2915	208
581	20240326	091900	56202255	2915	2915	2915	2915	0
582	20240326	091800	56202255	2915	2915	2915	2915	0
583	20240326	091700	56202255	2915	2910	2915	2910	3153
584	20240326	091600	47012260	2910	2910	2910	2910	0
585	20240326	091500	47012260	2910	2910	2910	2910	0
586	20240326	091400	47012260	2910	2910	2910	2910	50
587	20240326	091300	46866760	2910	2910	2910	2910	169
588	20240326	091200	46374970	2905	2910	2910	2905	49
589	20240326	091100	46232415	2910	2910	2910	2910	0
590	20240326	091000	46232415	2910	2910	2910	2910	1066
591	20240326	090900	43130355	2910	2910	2910	2910	84
592	20240326	090800	42885915	2910	2915	2915	2910	1329
593	20240326	090700	39017750	2915	2915	2915	2915	1839
594	20240326	090600	33657065	2910	2910	2910	2910	1
595	20240326	090500	33654155	2915	2920	2920	2915	566
596	20240326	090400	32004260	2915	2915	2915	2915	1635
597	20240326	090300	27238235	2915	2915	2915	2915	1923
598	20240326	090200	21632690	2920	2915	2920	2915	210
599	20240326	090100	21020090	2915	2925	2930	2915	338
600	20240326	090000	20033670	2920	2920	2925	2915	6436