KissMeData/013310/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	185200	1024218220	4085	4085	4085	4085	576
3	20240326	185100	1024218220	4085	4085	4085	4085	0
4	20240326	185000	1024218220	4085	4085	4085	4085	0
5	20240326	184900	1024218220	4085	4085	4085	4085	0
6	20240326	184800	1024218220	4085	4085	4085	4085	0
7	20240326	184700	1024218220	4085	4085	4085	4085	0
8	20240326	184600	1024218220	4085	4085	4085	4085	0
9	20240326	184500	1024218220	4085	4085	4085	4085	0
10	20240326	184400	1024218220	4085	4085	4085	4085	0
11	20240326	184300	1024218220	4085	4085	4085	4085	0
12	20240326	184200	1024218220	4085	4085	4085	4085	0
13	20240326	184100	1024218220	4085	4085	4085	4085	0
14	20240326	184000	1024218220	4085	4085	4085	4085	0
15	20240326	183900	1024218220	4085	4085	4085	4085	0
16	20240326	183800	1024218220	4085	4085	4085	4085	0
17	20240326	183700	1024218220	4085	4085	4085	4085	0
18	20240326	183600	1024218220	4085	4085	4085	4085	0
19	20240326	183500	1024218220	4085	4085	4085	4085	0
20	20240326	183400	1024218220	4085	4085	4085	4085	0
21	20240326	183300	1024218220	4085	4085	4085	4085	0
22	20240326	183200	1024218220	4085	4085	4085	4085	0
23	20240326	183100	1024218220	4085	4085	4085	4085	0
24	20240326	183000	1024218220	4085	4085	4085	4085	0
25	20240326	182900	1024218220	4085	4085	4085	4085	0
26	20240326	182800	1024218220	4085	4085	4085	4085	0
27	20240326	182700	1024218220	4085	4085	4085	4085	0
28	20240326	182600	1024218220	4085	4085	4085	4085	0
29	20240326	182500	1024218220	4085	4085	4085	4085	0
30	20240326	182400	1024218220	4085	4085	4085	4085	0
31	20240326	182300	1024218220	4085	4085	4085	4085	0
32	20240326	182200	1024218220	4085	4085	4085	4085	576
33	20240326	182100	1024218220	4085	4085	4085	4085	0
34	20240326	182000	1024218220	4085	4085	4085	4085	0
35	20240326	181900	1024218220	4085	4085	4085	4085	0
36	20240326	181800	1024218220	4085	4085	4085	4085	0
37	20240326	181700	1024218220	4085	4085	4085	4085	0
38	20240326	181600	1024218220	4085	4085	4085	4085	0
39	20240326	181500	1024218220	4085	4085	4085	4085	0
40	20240326	181400	1024218220	4085	4085	4085	4085	0
41	20240326	181300	1024218220	4085	4085	4085	4085	0
42	20240326	181200	1024218220	4085	4085	4085	4085	0
43	20240326	181100	1024218220	4085	4085	4085	4085	0
44	20240326	181000	1024218220	4085	4085	4085	4085	0
45	20240326	180900	1024218220	4085	4085	4085	4085	0
46	20240326	180800	1024218220	4085	4085	4085	4085	0
47	20240326	180700	1024218220	4085	4085	4085	4085	0
48	20240326	180600	1024218220	4085	4085	4085	4085	0
49	20240326	180500	1024218220	4085	4085	4085	4085	0
50	20240326	180400	1024218220	4085	4085	4085	4085	0
51	20240326	180300	1024218220	4085	4085	4085	4085	0
52	20240326	180200	1024218220	4085	4085	4085	4085	0
53	20240326	180100	1024218220	4085	4085	4085	4085	0
54	20240326	180000	1024218220	4085	4085	4085	4085	0
55	20240326	175900	1024218220	4085	4085	4085	4085	0
56	20240326	175800	1024218220	4085	4085	4085	4085	0
57	20240326	175700	1024218220	4085	4085	4085	4085	0
58	20240326	175600	1024218220	4085	4085	4085	4085	0
59	20240326	175500	1024218220	4085	4085	4085	4085	0
60	20240326	175400	1024218220	4085	4085	4085	4085	0
61	20240326	175300	1024218220	4085	4085	4085	4085	0
62	20240326	175200	1024218220	4085	4085	4085	4085	576
63	20240326	175100	1024218220	4085	4085	4085	4085	0
64	20240326	175000	1024218220	4085	4085	4085	4085	0
65	20240326	174900	1024218220	4085	4085	4085	4085	0
66	20240326	174800	1024218220	4085	4085	4085	4085	0
67	20240326	174700	1024218220	4085	4085	4085	4085	0
68	20240326	174600	1024218220	4085	4085	4085	4085	0
69	20240326	174500	1024218220	4085	4085	4085	4085	0
70	20240326	174400	1024218220	4085	4085	4085	4085	0
71	20240326	174300	1024218220	4085	4085	4085	4085	0
72	20240326	174200	1024218220	4085	4085	4085	4085	0
73	20240326	174100	1024218220	4085	4085	4085	4085	0
74	20240326	174000	1024218220	4085	4085	4085	4085	0
75	20240326	173900	1024218220	4085	4085	4085	4085	0
76	20240326	173800	1024218220	4085	4085	4085	4085	0
77	20240326	173700	1024218220	4085	4085	4085	4085	0
78	20240326	173600	1024218220	4085	4085	4085	4085	0
79	20240326	173500	1024218220	4085	4085	4085	4085	0
80	20240326	173400	1024218220	4085	4085	4085	4085	0
81	20240326	173300	1024218220	4085	4085	4085	4085	0
82	20240326	173200	1024218220	4085	4085	4085	4085	0
83	20240326	173100	1024218220	4085	4085	4085	4085	0
84	20240326	173000	1024218220	4085	4085	4085	4085	0
85	20240326	172900	1024218220	4085	4085	4085	4085	0
86	20240326	172800	1024218220	4085	4085	4085	4085	0
87	20240326	172700	1024218220	4085	4085	4085	4085	0
88	20240326	172600	1024218220	4085	4085	4085	4085	0
89	20240326	172500	1024218220	4085	4085	4085	4085	0
90	20240326	172400	1024218220	4085	4085	4085	4085	0
91	20240326	172300	1024218220	4085	4085	4085	4085	0
92	20240326	172200	1024218220	4085	4085	4085	4085	576
93	20240326	172100	1024218220	4085	4085	4085	4085	0
94	20240326	172000	1024218220	4085	4085	4085	4085	0
95	20240326	171900	1024218220	4085	4085	4085	4085	0
96	20240326	171800	1024218220	4085	4085	4085	4085	0
97	20240326	171700	1024218220	4085	4085	4085	4085	0
98	20240326	171600	1024218220	4085	4085	4085	4085	0
99	20240326	171500	1024218220	4085	4085	4085	4085	0
100	20240326	171400	1024218220	4085	4085	4085	4085	0
101	20240326	171300	1024218220	4085	4085	4085	4085	0
102	20240326	171200	1024218220	4085	4085	4085	4085	0
103	20240326	171100	1024218220	4085	4085	4085	4085	0
104	20240326	171000	1024218220	4085	4085	4085	4085	0
105	20240326	170900	1024218220	4085	4085	4085	4085	0
106	20240326	170800	1024218220	4085	4085	4085	4085	0
107	20240326	170700	1024218220	4085	4085	4085	4085	0
108	20240326	170600	1024218220	4085	4085	4085	4085	0
109	20240326	170500	1024218220	4085	4085	4085	4085	0
110	20240326	170400	1024218220	4085	4085	4085	4085	0
111	20240326	170300	1024218220	4085	4085	4085	4085	0
112	20240326	170200	1024218220	4085	4085	4085	4085	0
113	20240326	170100	1024218220	4085	4085	4085	4085	0
114	20240326	170000	1024218220	4085	4085	4085	4085	0
115	20240326	165900	1024218220	4085	4085	4085	4085	0
116	20240326	165800	1024218220	4085	4085	4085	4085	0
117	20240326	165700	1024218220	4085	4085	4085	4085	0
118	20240326	165600	1024218220	4085	4085	4085	4085	0
119	20240326	165500	1024218220	4085	4085	4085	4085	0
120	20240326	165400	1024218220	4085	4085	4085	4085	0
121	20240326	165300	1024218220	4085	4085	4085	4085	0
122	20240326	165200	1024218220	4085	4085	4085	4085	576
123	20240326	165100	1024218220	4085	4085	4085	4085	0
124	20240326	165000	1024218220	4085	4085	4085	4085	0
125	20240326	164900	1024218220	4085	4085	4085	4085	0
126	20240326	164800	1024218220	4085	4085	4085	4085	0
127	20240326	164700	1024218220	4085	4085	4085	4085	0
128	20240326	164600	1024218220	4085	4085	4085	4085	0
129	20240326	164500	1024218220	4085	4085	4085	4085	0
130	20240326	164400	1024218220	4085	4085	4085	4085	0
131	20240326	164300	1024218220	4085	4085	4085	4085	0
132	20240326	164200	1024218220	4085	4085	4085	4085	0
133	20240326	164100	1024218220	4085	4085	4085	4085	0
134	20240326	164000	1024218220	4085	4085	4085	4085	0
135	20240326	163900	1024218220	4085	4085	4085	4085	0
136	20240326	163800	1024218220	4085	4085	4085	4085	0
137	20240326	163700	1024218220	4085	4085	4085	4085	0
138	20240326	163600	1024218220	4085	4085	4085	4085	0
139	20240326	163500	1024218220	4085	4085	4085	4085	0
140	20240326	163400	1024218220	4085	4085	4085	4085	0
141	20240326	163300	1024218220	4085	4085	4085	4085	0
142	20240326	163200	1024218220	4085	4085	4085	4085	0
143	20240326	163100	1024218220	4085	4085	4085	4085	0
144	20240326	163000	1024218220	4085	4085	4085	4085	0
145	20240326	162900	1024218220	4085	4085	4085	4085	0
146	20240326	162800	1024218220	4085	4085	4085	4085	0
147	20240326	162700	1024218220	4085	4085	4085	4085	0
148	20240326	162600	1024218220	4085	4085	4085	4085	0
149	20240326	162500	1024218220	4085	4085	4085	4085	0
150	20240326	162400	1024218220	4085	4085	4085	4085	0
151	20240326	162300	1024218220	4085	4085	4085	4085	0
152	20240326	162200	1024218220	4085	4085	4085	4085	576
153	20240326	162100	1024218220	4085	4085	4085	4085	0
154	20240326	162000	1024218220	4085	4085	4085	4085	0
155	20240326	161900	1024218220	4085	4085	4085	4085	0
156	20240326	161800	1024218220	4085	4085	4085	4085	0
157	20240326	161700	1024218220	4085	4085	4085	4085	0
158	20240326	161600	1024218220	4085	4085	4085	4085	0
159	20240326	161500	1024218220	4085	4085	4085	4085	0
160	20240326	161400	1024218220	4085	4085	4085	4085	0
161	20240326	161300	1024218220	4085	4085	4085	4085	0
162	20240326	161200	1024218220	4085	4085	4085	4085	0
163	20240326	161100	1024218220	4085	4085	4085	4085	0
164	20240326	161000	1024218220	4085	4085	4085	4085	0
165	20240326	160900	1024218220	4085	4085	4085	4085	0
166	20240326	160800	1024218220	4085	4085	4085	4085	0
167	20240326	160700	1024218220	4085	4085	4085	4085	0
168	20240326	160600	1024218220	4085	4085	4085	4085	0
169	20240326	160500	1024218220	4085	4085	4085	4085	0
170	20240326	160400	1024218220	4085	4085	4085	4085	0
171	20240326	160300	1024218220	4085	4085	4085	4085	0
172	20240326	160200	1024218220	4085	4085	4085	4085	0
173	20240326	160100	1024218220	4085	4085	4085	4085	0
174	20240326	160000	1024218220	4085	4085	4085	4085	0
175	20240326	155900	1024218220	4085	4085	4085	4085	0
176	20240326	155800	1024218220	4085	4085	4085	4085	0
177	20240326	155700	1024218220	4085	4085	4085	4085	0
178	20240326	155600	1024218220	4085	4085	4085	4085	0
179	20240326	155500	1024218220	4085	4085	4085	4085	0
180	20240326	155400	1024218220	4085	4085	4085	4085	0
181	20240326	155300	1024218220	4085	4085	4085	4085	0
182	20240326	155200	1024218220	4085	4085	4085	4085	576
183	20240326	155100	1024218220	4085	4085	4085	4085	0
184	20240326	155000	1024218220	4085	4085	4085	4085	0
185	20240326	154900	1024218220	4085	4085	4085	4085	0
186	20240326	154800	1024218220	4085	4085	4085	4085	0
187	20240326	154700	1024218220	4085	4085	4085	4085	0
188	20240326	154600	1024218220	4085	4085	4085	4085	0
189	20240326	154500	1024218220	4085	4085	4085	4085	0
190	20240326	154400	1024218220	4085	4085	4085	4085	0
191	20240326	154300	1024218220	4085	4085	4085	4085	0
192	20240326	154200	1024218220	4085	4085	4085	4085	0
193	20240326	154100	1024218220	4085	4085	4085	4085	0
194	20240326	154000	1024218220	4085	4085	4085	4085	0
195	20240326	153900	1024218220	4085	4085	4085	4085	0
196	20240326	153800	1024218220	4085	4085	4085	4085	0
197	20240326	153700	1024218220	4085	4085	4085	4085	0
198	20240326	153600	1024218220	4085	4085	4085	4085	0
199	20240326	153500	1024218220	4085	4085	4085	4085	0
200	20240326	153400	1024218220	4085	4085	4085	4085	0
201	20240326	153300	1024218220	4085	4085	4085	4085	0
202	20240326	153200	1024218220	4085	4085	4085	4085	0
203	20240326	153100	1024218220	4085	4085	4085	4085	0
204	20240326	153000	1024218220	4085	4085	4085	4085	576
205	20240326	152900	1021865260	4095	4095	4095	4095	0
206	20240326	152800	1021865260	4095	4095	4095	4095	0
207	20240326	152700	1021865260	4095	4095	4095	4095	0
208	20240326	152600	1021865260	4095	4095	4095	4095	0
209	20240326	152500	1021865260	4095	4095	4095	4095	0
210	20240326	152400	1021865260	4095	4095	4095	4095	0
211	20240326	152300	1021865260	4095	4095	4095	4095	0
212	20240326	152200	1021865260	4095	4095	4095	4095	0
213	20240326	152100	1021865260	4095	4095	4095	4095	0
214	20240326	152000	1021865260	4095	4095	4095	4095	0
215	20240326	151900	1021865260	4095	4085	4095	4085	390
216	20240326	151800	1020268620	4090	4090	4090	4090	388
217	20240326	151700	1018681700	4090	4085	4090	4085	372
218	20240326	151600	1017160245	4085	4080	4085	4080	13
219	20240326	151500	1017107170	4085	4085	4085	4085	30
220	20240326	151400	1016984620	4080	4090	4090	4080	65
221	20240326	151300	1016719130	4090	4085	4090	4085	12
222	20240326	151200	1016670055	4080	4080	4080	4080	0
223	20240326	151100	1016670055	4080	4080	4080	4080	2017
224	20240326	151000	1008440695	4080	4090	4090	4080	350
225	20240326	150900	1007011695	4090	4090	4090	4090	16
226	20240326	150800	1006946255	4090	4090	4090	4090	1000
227	20240326	150700	1002856255	4090	4090	4090	4090	2
228	20240326	150600	1002848075	4090	4090	4090	4090	0
229	20240326	150500	1002848075	4090	4090	4090	4090	0
230	20240326	150400	1002848075	4090	4080	4090	4080	2000
231	20240326	150300	994677585	4075	4075	4075	4075	26
232	20240326	150200	994571635	4080	4075	4080	4075	996
233	20240326	150100	990509255	4075	4080	4080	4075	217
234	20240326	150000	989624895	4080	4080	4080	4075	299
235	20240326	145900	988406415	4080	4075	4080	4075	1014
236	20240326	145800	984274295	4075	4075	4075	4075	33
237	20240326	145700	984139820	4075	4080	4080	4075	337
238	20240326	145600	982764910	4080	4075	4080	4075	76
239	20240326	145500	982455160	4075	4075	4075	4075	364
240	20240326	145400	980971860	4075	4075	4075	4075	10
241	20240326	145300	980931110	4070	4070	4070	4070	26
242	20240326	145200	980825290	4075	4075	4075	4075	19
243	20240326	145100	980747865	4075	4070	4075	4070	310
244	20240326	145000	979486115	4070	4070	4070	4070	40
245	20240326	144900	979323315	4075	4070	4075	4070	131
246	20240326	144800	978789990	4075	4075	4075	4075	501
247	20240326	144700	976748415	4070	4070	4070	4070	0
248	20240326	144600	976748415	4070	4070	4070	4070	1094
249	20240326	144500	972295835	4070	4070	4070	4070	79
250	20240326	144400	971974305	4070	4070	4070	4070	6
251	20240326	144300	971949885	4065	4065	4065	4065	1
252	20240326	144200	971945820	4065	4070	4070	4065	175
253	20240326	144100	971233700	4065	4070	4070	4065	330
254	20240326	144000	969892100	4070	4060	4070	4060	96
255	20240326	143900	969501990	4070	4060	4070	4060	27
256	20240326	143800	969392360	4075	4075	4075	4075	1
257	20240326	143700	969388285	4060	4060	4060	4060	10
258	20240326	143600	969347685	4075	4065	4075	4060	5558
259	20240326	143500	946776930	4070	4070	4070	4070	3444
260	20240326	143400	932759850	4075	4070	4075	4070	699
261	20240326	143300	929914915	4070	4070	4070	4070	3
262	20240326	143200	929902705	4070	4070	4070	4070	61
263	20240326	143100	929654435	4070	4070	4070	4070	0
264	20240326	143000	929654435	4070	4070	4070	4070	897
265	20240326	142900	926003645	4065	4070	4070	4065	29
266	20240326	142800	925885745	4070	4070	4070	4070	0
267	20240326	142700	925885745	4070	4070	4070	4070	23
268	20240326	142600	925792135	4070	4070	4070	4070	3
269	20240326	142500	925779925	4070	4070	4070	4070	103
270	20240326	142400	925360715	4070	4070	4070	4065	37
271	20240326	142300	925210255	4070	4070	4070	4070	0
272	20240326	142200	925210255	4070	4070	4070	4070	5
273	20240326	142100	925189905	4065	4065	4065	4065	31
274	20240326	142000	925063890	4070	4060	4070	4060	142
275	20240326	141900	924486850	4070	4060	4070	4060	754
276	20240326	141800	921424940	4060	4065	4065	4060	4500
277	20240326	141700	903134415	4070	4070	4070	4070	2
278	20240326	141600	903126275	4065	4065	4065	4065	0
279	20240326	141500	903126275	4065	4065	4065	4065	0
280	20240326	141400	903126275	4065	4070	4070	4065	2034
281	20240326	141300	894857895	4070	4070	4070	4065	259
282	20240326	141200	893803895	4070	4070	4070	4070	11
283	20240326	141100	893759125	4070	4070	4070	4070	0
284	20240326	141000	893759125	4070	4065	4070	4065	34
285	20240326	140900	893620910	4070	4065	4070	4065	692
286	20240326	140800	890807900	4065	4065	4065	4065	21
287	20240326	140700	890722535	4065	4065	4065	4065	0
288	20240326	140600	890722535	4065	4065	4065	4065	0
289	20240326	140500	890722535	4065	4065	4065	4065	3244
290	20240326	140400	877535675	4065	4065	4065	4065	0
291	20240326	140300	877535675	4065	4065	4065	4065	1502
292	20240326	140200	871430045	4065	4065	4065	4065	0
293	20240326	140100	871430045	4065	4065	4065	4065	37
294	20240326	140000	871279640	4065	4065	4065	4065	127
295	20240326	135900	870763385	4070	4070	4070	4070	3030
296	20240326	135800	858431285	4060	4070	4070	4060	36
297	20240326	135700	858285025	4070	4070	4070	4070	45
298	20240326	135600	858101875	4070	4070	4070	4070	12
299	20240326	135500	858053035	4070	4060	4070	4060	882
300	20240326	135400	854469505	4060	4065	4065	4060	318
301	20240326	135300	853178175	4065	4065	4065	4065	0
302	20240326	135200	853178175	4065	4065	4065	4065	10
303	20240326	135100	853137525	4060	4055	4060	4055	472
304	20240326	135000	851221705	4060	4060	4060	4060	107
305	20240326	134900	850787285	4060	4060	4060	4060	107
306	20240326	134800	850352865	4055	4060	4060	4055	46
307	20240326	134700	850166235	4060	4060	4060	4060	10
308	20240326	134600	850125635	4055	4055	4060	4055	474
309	20240326	134500	848202565	4060	4060	4060	4055	313
310	20240326	134400	846932870	4055	4060	4060	4055	466
311	20240326	134300	845042065	4055	4055	4055	4055	133
312	20240326	134200	844502750	4060	4060	4060	4060	21
313	20240326	134100	844417490	4055	4055	4055	4055	284
314	20240326	134000	843265870	4055	4055	4055	4055	85
315	20240326	133900	842921195	4055	4060	4060	4055	11
316	20240326	133800	842876540	4055	4055	4055	4055	142
317	20240326	133700	842300730	4055	4055	4055	4055	835
318	20240326	133600	838914805	4055	4055	4055	4055	782
319	20240326	133500	835743795	4055	4055	4055	4055	47
320	20240326	133400	835553210	4050	4050	4050	4050	0
321	20240326	133300	835553210	4050	4055	4055	4050	1500
322	20240326	133200	829478195	4050	4055	4055	4050	1458
323	20240326	133100	823570650	4060	4060	4060	4060	318
324	20240326	133000	822279570	4070	4070	4070	4070	0
325	20240326	132900	822279570	4070	4060	4070	4050	3897
326	20240326	132800	806481660	4070	4070	4070	4070	0
327	20240326	132700	806481660	4070	4070	4070	4070	10
328	20240326	132600	806440960	4070	4070	4070	4070	0
329	20240326	132500	806440960	4070	4070	4070	4070	10
330	20240326	132400	806400260	4070	4070	4070	4070	10
331	20240326	132300	806359560	4070	4060	4070	4055	148
332	20240326	132200	805757880	4060	4060	4060	4055	589
333	20240326	132100	803366670	4060	4060	4060	4060	0
334	20240326	132000	803366670	4060	4065	4065	4060	951
335	20240326	131900	799503355	4070	4070	4070	4060	61
336	20240326	131800	799255585	4060	4065	4065	4060	3000
337	20240326	131700	787074790	4065	4065	4065	4065	0
338	20240326	131600	787074790	4065	4070	4070	4065	35
339	20240326	131500	786932470	4065	4070	4070	4065	926
340	20240326	131400	783168150	4070	4070	4070	4070	36
341	20240326	131300	783021630	4070	4075	4075	4070	134
342	20240326	131200	782476205	4075	4070	4075	4070	363
343	20240326	131100	780998370	4070	4070	4070	4070	39
344	20240326	131000	780839640	4070	4065	4070	4060	137
345	20240326	130900	780282820	4065	4065	4065	4065	1
346	20240326	130800	780278755	4065	4065	4065	4065	8
347	20240326	130700	780246235	4060	4060	4060	4060	10
348	20240326	130600	780205635	4060	4060	4060	4060	14
349	20240326	130500	780148795	4060	4060	4060	4060	205
350	20240326	130400	779316495	4060	4060	4060	4060	34
351	20240326	130300	779178455	4060	4060	4060	4060	89
352	20240326	130200	778817115	4060	4060	4060	4060	6
353	20240326	130100	778792755	4060	4060	4060	4060	5
354	20240326	130000	778772455	4055	4055	4055	4055	200
355	20240326	125900	777961455	4055	4055	4055	4055	1844
356	20240326	125800	770484035	4060	4060	4060	4060	14
357	20240326	125700	770427195	4060	4060	4060	4060	82
358	20240326	125600	770094275	4060	4060	4060	4060	10
359	20240326	125500	770053675	4060	4065	4065	4060	1589
360	20240326	125400	763601585	4065	4065	4065	4065	0
361	20240326	125300	763601585	4065	4065	4065	4065	210
362	20240326	125200	762747935	4065	4065	4065	4065	12
363	20240326	125100	762699155	4060	4060	4060	4060	300
364	20240326	125000	761481155	4060	4060	4060	4060	0
365	20240326	124900	761481155	4060	4060	4060	4060	100
366	20240326	124800	761075155	4060	4055	4060	4055	3883
367	20240326	124700	745310675	4055	4060	4060	4055	1329
368	20240326	124600	739920065	4055	4055	4055	4055	0
369	20240326	124500	739920065	4055	4055	4055	4055	2000
370	20240326	124400	731810065	4060	4060	4060	4060	157
371	20240326	124300	731172645	4060	4060	4060	4060	0
372	20240326	124200	731172645	4060	4060	4070	4060	2029
373	20240326	124100	722934875	4060	4060	4060	4060	0
374	20240326	124000	722934875	4060	4060	4060	4060	0
375	20240326	123900	722934875	4060	4070	4070	4060	255
376	20240326	123800	721899475	4070	4060	4070	4060	94
377	20240326	123700	721517205	4055	4060	4060	4055	27
378	20240326	123600	721407715	4060	4060	4060	4055	4052
379	20240326	123500	704976550	4070	4060	4070	4060	201
380	20240326	123400	704160480	4060	4060	4060	4060	1051
381	20240326	123300	699893420	4060	4060	4060	4060	0
382	20240326	123200	699893420	4060	4070	4070	4060	5148
383	20240326	123100	678991060	4070	4070	4070	4070	5
384	20240326	123000	678970710	4065	4070	4070	4060	127
385	20240326	122900	678454580	4060	4065	4065	4060	600
386	20240326	122800	676016855	4070	4075	4075	4070	1821
387	20240326	122700	668604135	4075	4075	4075	4075	12
388	20240326	122600	668555235	4080	4080	4080	4080	0
389	20240326	122500	668555235	4080	4080	4080	4080	245
390	20240326	122400	667555635	4080	4080	4080	4080	32
391	20240326	122300	667425075	4080	4075	4080	4075	157
392	20240326	122200	666785115	4075	4075	4075	4075	8
393	20240326	122100	666752515	4075	4065	4075	4065	546
394	20240326	122000	664530300	4070	4070	4070	4070	1
395	20240326	121900	664526230	4065	4065	4070	4065	264
396	20240326	121800	663452945	4065	4070	4070	4065	470
397	20240326	121700	661542390	4065	4065	4065	4065	0
398	20240326	121600	661542390	4065	4065	4065	4065	18
399	20240326	121500	661469220	4065	4065	4065	4065	1
400	20240326	121400	661465155	4065	4070	4070	4065	717
401	20240326	121300	658547095	4075	4075	4075	4075	102
402	20240326	121200	658131445	4075	4075	4075	4075	16
403	20240326	121100	658066245	4075	4070	4075	4070	110
404	20240326	121000	657618495	4070	4065	4070	4065	233
405	20240326	120900	656671010	4065	4065	4065	4065	140
406	20240326	120800	656101910	4065	4065	4065	4065	0
407	20240326	120700	656101910	4065	4065	4065	4065	0
408	20240326	120600	656101910	4065	4065	4065	4065	3859
409	20240326	120500	640415075	4065	4065	4065	4065	0
410	20240326	120400	640415075	4065	4065	4065	4065	2
411	20240326	120300	640406945	4065	4065	4065	4065	1038
412	20240326	120200	636187475	4060	4060	4060	4060	181
413	20240326	120100	635452615	4060	4060	4060	4060	0
414	20240326	120000	635452615	4060	4055	4060	4055	352
415	20240326	115900	634025005	4060	4060	4060	4055	7061
416	20240326	115800	605374390	4060	4060	4060	4060	26
417	20240326	115700	605268830	4065	4065	4065	4065	2
418	20240326	115600	605260700	4065	4065	4065	4065	530
419	20240326	115500	603106250	4065	4065	4065	4065	2035
420	20240326	115400	594833975	4070	4060	4070	4060	2011
421	20240326	115300	586669305	4060	4065	4065	4060	776
422	20240326	115200	583518680	4065	4065	4065	4065	1420
423	20240326	115100	577746380	4065	4070	4070	4065	143
424	20240326	115000	577164570	4070	4070	4070	4070	1
425	20240326	114900	577160500	4070	4070	4070	4070	101
426	20240326	114800	576749430	4070	4070	4070	4070	1
427	20240326	114700	576745360	4070	4070	4070	4070	1
428	20240326	114600	576741290	4070	4075	4075	4070	2
429	20240326	114500	576733145	4075	4075	4075	4075	1
430	20240326	114400	576729070	4075	4065	4075	4065	1395
431	20240326	114300	571053380	4070	4065	4070	4065	689
432	20240326	114200	568252590	4065	4060	4065	4060	3323
433	20240326	114100	554759165	4065	4065	4065	4065	95
434	20240326	114000	554372990	4060	4065	4065	4060	5240
435	20240326	113900	533098570	4060	4065	4065	4060	1135
436	20240326	113800	528490465	4065	4060	4065	4060	643
437	20240326	113700	525877685	4065	4070	4070	4065	7673
438	20240326	113600	494686925	4070	4075	4075	4070	2575
439	20240326	113500	484206635	4075	4075	4075	4075	607
440	20240326	113400	481733110	4070	4075	4075	4070	2
441	20240326	113300	481724965	4070	4075	4075	4070	129
442	20240326	113200	481199420	4075	4075	4075	4075	10
443	20240326	113100	481158670	4075	4075	4075	4075	3
444	20240326	113000	481146445	4070	4070	4070	4070	500
445	20240326	112900	479111445	4070	4075	4075	4070	2110
446	20240326	112800	470523245	4075	4075	4075	4075	1
447	20240326	112700	470519170	4075	4075	4075	4075	0
448	20240326	112600	470519170	4075	4075	4075	4075	200
449	20240326	112500	469704170	4075	4075	4075	4070	1156
450	20240326	112400	464993600	4070	4075	4075	4070	403
451	20240326	112300	463353375	4075	4075	4080	4075	211
452	20240326	112200	462493070	4070	4070	4070	4070	0
453	20240326	112100	462493070	4070	4080	4080	4070	1281
454	20240326	112000	457267150	4080	4075	4080	4070	4995
455	20240326	111900	436923005	4080	4080	4080	4080	25
456	20240326	111800	436821005	4080	4080	4080	4080	75
457	20240326	111700	436515005	4080	4080	4080	4080	2
458	20240326	111600	436506845	4075	4080	4080	4075	28
459	20240326	111500	436392735	4080	4075	4080	4075	1387
460	20240326	111400	430734650	4075	4080	4080	4075	28
461	20240326	111300	430620540	4075	4075	4075	4075	26
462	20240326	111200	430514590	4080	4080	4080	4080	21
463	20240326	111100	430428910	4075	4075	4075	4075	330
464	20240326	111000	429084160	4075	4070	4075	4070	12
465	20240326	110900	429035310	4075	4070	4075	4070	317
466	20240326	110800	427743840	4070	4070	4070	4070	0
467	20240326	110700	427743840	4070	4070	4070	4070	30
468	20240326	110600	427621740	4070	4070	4070	4070	147
469	20240326	110500	427023450	4065	4070	4070	4065	39
470	20240326	110400	426864890	4080	4080	4080	4080	401
471	20240326	110300	425228810	4065	4070	4070	4065	1950
472	20240326	110200	417296820	4070	4075	4075	4070	1156
473	20240326	110100	412586350	4075	4075	4075	4075	23
474	20240326	110000	412492625	4075	4080	4080	4075	503
475	20240326	105900	410442895	4080	4075	4080	4075	253
476	20240326	105800	409411805	4075	4070	4075	4070	786
477	20240326	105700	406211355	4075	4075	4075	4075	18
478	20240326	105600	406138005	4075	4070	4075	4070	1310
479	20240326	105500	400806010	4075	4075	4075	4075	1521
480	20240326	105400	394607935	4080	4075	4080	4075	1011
481	20240326	105300	390488055	4070	4070	4070	4070	2371
482	20240326	105200	380838085	4075	4075	4075	4075	1027
483	20240326	105100	376653060	4075	4075	4075	4075	16
484	20240326	105000	376587860	4080	4080	4080	4080	0
485	20240326	104900	376587860	4080	4080	4080	4070	3120
486	20240326	104800	363884580	4080	4075	4080	4075	34
487	20240326	104700	363745880	4075	4070	4075	4070	10
488	20240326	104600	363705145	4070	4075	4075	4070	1302
489	20240326	104500	358399655	4070	4075	4075	4070	297
490	20240326	104400	357190380	4075	4070	4075	4070	82
491	20240326	104300	356856325	4070	4075	4075	4070	102
492	20240326	104200	356440805	4075	4075	4085	4070	1856
493	20240326	104100	348884640	4080	4080	4080	4070	8122
494	20240326	104000	315790295	4080	4080	4080	4080	274
495	20240326	103900	314672375	4080	4085	4085	4075	5004
496	20240326	103800	294248970	4085	4090	4090	4085	1031
497	20240326	103700	290037180	4090	4090	4090	4085	318
498	20240326	103600	288736910	4090	4090	4090	4085	1688
499	20240326	103500	281833170	4090	4090	4090	4090	132
500	20240326	103400	281293290	4090	4090	4090	4090	50
501	20240326	103300	281088790	4090	4090	4090	4090	111
502	20240326	103200	280634800	4090	4090	4090	4085	711
503	20240326	103100	277730310	4090	4090	4095	4085	930
504	20240326	103000	273926765	4095	4095	4095	4090	1335
505	20240326	102900	268461605	4085	4090	4090	4085	2812
506	20240326	102800	256960675	4090	4095	4095	4090	27
507	20240326	102700	256850240	4095	4100	4100	4095	93
508	20240326	102600	256469050	4095	4095	4095	4095	257
509	20240326	102500	255416635	4100	4095	4100	4095	6573
510	20240326	102400	228500185	4100	4100	4100	4100	13
511	20240326	102300	228446885	4100	4100	4100	4095	1029
512	20240326	102200	224229465	4105	4105	4105	4105	1
513	20240326	102100	224225360	4105	4105	4105	4105	1
514	20240326	102000	224221255	4105	4105	4105	4105	12
515	20240326	101900	224171995	4100	4100	4100	4100	1880
516	20240326	101800	216463995	4100	4100	4100	4100	3
517	20240326	101700	216451695	4100	4100	4100	4100	614
518	20240326	101600	213934295	4100	4100	4100	4095	255
519	20240326	101500	212888925	4100	4100	4100	4100	549
520	20240326	101400	210638025	4100	4100	4100	4100	212
521	20240326	101300	209768825	4100	4100	4100	4100	40
522	20240326	101200	209604825	4095	4100	4100	4095	1134
523	20240326	101100	204960595	4100	4100	4100	4100	3
524	20240326	101000	204948295	4100	4100	4100	4100	200
525	20240326	100900	204128295	4100	4095	4100	4095	361
526	20240326	100800	202648220	4100	4100	4100	4095	2461
527	20240326	100700	192558285	4100	4105	4105	4100	667
528	20240326	100600	189823580	4105	4105	4105	4100	317
529	20240326	100500	188523295	4105	4105	4105	4105	221
530	20240326	100400	187616090	4105	4105	4105	4100	1310
531	20240326	100300	182240010	4100	4105	4105	4100	55
532	20240326	100200	182014355	4105	4105	4105	4105	1
533	20240326	100100	182010250	4100	4100	4100	4100	111
534	20240326	100000	181555150	4100	4100	4100	4100	398
535	20240326	095900	179923350	4100	4100	4100	4100	3372
536	20240326	095800	166098150	4100	4105	4105	4100	546
537	20240326	095700	163859370	4100	4105	4105	4100	91
538	20240326	095600	163486265	4105	4105	4105	4100	1035
539	20240326	095500	159242715	4100	4105	4105	4100	28
540	20240326	095400	159127905	4105	4105	4105	4100	11
541	20240326	095300	159082760	4105	4110	4110	4105	33
542	20240326	095200	158947235	4095	4110	4110	4095	3503
543	20240326	095100	144593020	4105	4105	4105	4105	500
544	20240326	095000	142540520	4105	4105	4110	4105	615
545	20240326	094900	140015940	4105	4110	4110	4105	583
546	20240326	094800	137621190	4110	4110	4110	4110	0
547	20240326	094700	137621190	4110	4115	4115	4110	28
548	20240326	094600	137506100	4110	4110	4110	4110	23
549	20240326	094500	137411570	4110	4110	4110	4110	160
550	20240326	094400	136753970	4105	4105	4105	4100	3091
551	20240326	094300	124070850	4105	4110	4110	4105	1110
552	20240326	094200	119513455	4110	4130	4130	4110	106
553	20240326	094100	119077270	4130	4130	4130	4130	40
554	20240326	094000	118912070	4130	4105	4130	4105	97
555	20240326	093900	118512610	4120	4125	4125	4120	634
556	20240326	093800	115900415	4125	4125	4130	4125	36
557	20240326	093700	115751900	4130	4130	4130	4130	197
558	20240326	093600	114938290	4130	4120	4130	4120	387
559	20240326	093500	113342240	4125	4105	4125	4105	26
560	20240326	093400	113235410	4105	4105	4125	4105	1095
561	20240326	093300	108740415	4105	4105	4105	4105	46
562	20240326	093200	108551585	4105	4105	4105	4105	1
563	20240326	093100	108547480	4100	4115	4115	4100	1500
564	20240326	093000	102391115	4125	4125	4125	4125	10
565	20240326	092900	102349865	4125	4125	4125	4125	110
566	20240326	092800	101896115	4125	4125	4125	4125	59
567	20240326	092700	101652740	4125	4125	4125	4125	54
568	20240326	092600	101429990	4125	4115	4125	4115	348
569	20240326	092500	99997610	4110	4110	4110	4105	197
570	20240326	092400	99187950	4110	4105	4110	4105	412
571	20240326	092300	97496280	4110	4105	4110	4105	129
572	20240326	092200	96966715	4105	4105	4110	4105	114
573	20240326	092100	96498595	4100	4110	4110	4100	200
574	20240326	092000	95677825	4110	4105	4110	4105	745
575	20240326	091900	92616735	4105	4105	4105	4100	676
576	20240326	091800	89843495	4110	4115	4115	4110	541
577	20240326	091700	87619515	4115	4115	4115	4115	1
578	20240326	091600	87615400	4115	4115	4115	4110	68
579	20240326	091500	87335780	4115	4115	4125	4115	2930
580	20240326	091400	75265810	4125	4125	4125	4125	160
581	20240326	091300	74605810	4125	4125	4125	4125	876
582	20240326	091200	70992310	4125	4125	4125	4125	103
583	20240326	091100	70567435	4130	4125	4130	4125	109
584	20240326	091000	70117515	4115	4110	4125	4100	2070
585	20240326	090900	61601375	4100	4110	4110	4100	47
586	20240326	090800	61408445	4115	4100	4115	4095	1015
587	20240326	090700	57251520	4095	4105	4105	4095	2542
588	20240326	090600	46840045	4115	4095	4115	4095	1139
589	20240326	090500	42164210	4100	4090	4100	4090	2110
590	20240326	090400	33515850	4090	4095	4095	4080	4009
591	20240326	090300	17140810	4090	4100	4100	4090	1427
592	20240326	090200	11302895	4100	4100	4100	4095	2163
593	20240326	090100	2435400	4100	4100	4100	4100	183
594	20240326	090000	1685100	4110	4110	4110	4110	194