KissMeData/024940/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	190000	951144270	4990	4990	4990	4990	608
3	20240326	185900	951144270	4990	4990	4990	4990	0
4	20240326	185800	951144270	4990	4990	4990	4990	0
5	20240326	185700	951144270	4990	4990	4990	4990	0
6	20240326	185600	951144270	4990	4990	4990	4990	0
7	20240326	185500	951144270	4990	4990	4990	4990	0
8	20240326	185400	951144270	4990	4990	4990	4990	0
9	20240326	185300	951144270	4990	4990	4990	4990	0
10	20240326	185200	951144270	4990	4990	4990	4990	0
11	20240326	185100	951144270	4990	4990	4990	4990	0
12	20240326	185000	951144270	4990	4990	4990	4990	0
13	20240326	184900	951144270	4990	4990	4990	4990	0
14	20240326	184800	951144270	4990	4990	4990	4990	0
15	20240326	184700	951144270	4990	4990	4990	4990	0
16	20240326	184600	951144270	4990	4990	4990	4990	0
17	20240326	184500	951144270	4990	4990	4990	4990	0
18	20240326	184400	951144270	4990	4990	4990	4990	0
19	20240326	184300	951144270	4990	4990	4990	4990	0
20	20240326	184200	951144270	4990	4990	4990	4990	0
21	20240326	184100	951144270	4990	4990	4990	4990	0
22	20240326	184000	951144270	4990	4990	4990	4990	0
23	20240326	183900	951144270	4990	4990	4990	4990	0
24	20240326	183800	951144270	4990	4990	4990	4990	0
25	20240326	183700	951144270	4990	4990	4990	4990	0
26	20240326	183600	951144270	4990	4990	4990	4990	0
27	20240326	183500	951144270	4990	4990	4990	4990	0
28	20240326	183400	951144270	4990	4990	4990	4990	0
29	20240326	183300	951144270	4990	4990	4990	4990	0
30	20240326	183200	951144270	4990	4990	4990	4990	0
31	20240326	183100	951144270	4990	4990	4990	4990	0
32	20240326	183000	951144270	4990	4990	4990	4990	608
33	20240326	182900	951144270	4990	4990	4990	4990	0
34	20240326	182800	951144270	4990	4990	4990	4990	0
35	20240326	182700	951144270	4990	4990	4990	4990	0
36	20240326	182600	951144270	4990	4990	4990	4990	0
37	20240326	182500	951144270	4990	4990	4990	4990	0
38	20240326	182400	951144270	4990	4990	4990	4990	0
39	20240326	182300	951144270	4990	4990	4990	4990	0
40	20240326	182200	951144270	4990	4990	4990	4990	0
41	20240326	182100	951144270	4990	4990	4990	4990	0
42	20240326	182000	951144270	4990	4990	4990	4990	0
43	20240326	181900	951144270	4990	4990	4990	4990	0
44	20240326	181800	951144270	4990	4990	4990	4990	0
45	20240326	181700	951144270	4990	4990	4990	4990	0
46	20240326	181600	951144270	4990	4990	4990	4990	0
47	20240326	181500	951144270	4990	4990	4990	4990	0
48	20240326	181400	951144270	4990	4990	4990	4990	0
49	20240326	181300	951144270	4990	4990	4990	4990	0
50	20240326	181200	951144270	4990	4990	4990	4990	0
51	20240326	181100	951144270	4990	4990	4990	4990	0
52	20240326	181000	951144270	4990	4990	4990	4990	0
53	20240326	180900	951144270	4990	4990	4990	4990	0
54	20240326	180800	951144270	4990	4990	4990	4990	0
55	20240326	180700	951144270	4990	4990	4990	4990	0
56	20240326	180600	951144270	4990	4990	4990	4990	0
57	20240326	180500	951144270	4990	4990	4990	4990	0
58	20240326	180400	951144270	4990	4990	4990	4990	0
59	20240326	180300	951144270	4990	4990	4990	4990	0
60	20240326	180200	951144270	4990	4990	4990	4990	0
61	20240326	180100	951144270	4990	4990	4990	4990	0
62	20240326	180000	951144270	4990	4990	4990	4990	608
63	20240326	175900	951144270	4990	4990	4990	4990	0
64	20240326	175800	951144270	4990	4990	4990	4990	0
65	20240326	175700	951144270	4990	4990	4990	4990	0
66	20240326	175600	951144270	4990	4990	4990	4990	0
67	20240326	175500	951144270	4990	4990	4990	4990	0
68	20240326	175400	951144270	4990	4990	4990	4990	0
69	20240326	175300	951144270	4990	4990	4990	4990	0
70	20240326	175200	951144270	4990	4990	4990	4990	0
71	20240326	175100	951144270	4990	4990	4990	4990	0
72	20240326	175000	951144270	4990	4990	4990	4990	0
73	20240326	174900	951144270	4990	4990	4990	4990	0
74	20240326	174800	951144270	4990	4990	4990	4990	0
75	20240326	174700	951144270	4990	4990	4990	4990	0
76	20240326	174600	951144270	4990	4990	4990	4990	0
77	20240326	174500	951144270	4990	4990	4990	4990	0
78	20240326	174400	951144270	4990	4990	4990	4990	0
79	20240326	174300	951144270	4990	4990	4990	4990	0
80	20240326	174200	951144270	4990	4990	4990	4990	0
81	20240326	174100	951144270	4990	4990	4990	4990	0
82	20240326	174000	951144270	4990	4990	4990	4990	0
83	20240326	173900	951144270	4990	4990	4990	4990	0
84	20240326	173800	951144270	4990	4990	4990	4990	0
85	20240326	173700	951144270	4990	4990	4990	4990	0
86	20240326	173600	951144270	4990	4990	4990	4990	0
87	20240326	173500	951144270	4990	4990	4990	4990	0
88	20240326	173400	951144270	4990	4990	4990	4990	0
89	20240326	173300	951144270	4990	4990	4990	4990	0
90	20240326	173200	951144270	4990	4990	4990	4990	0
91	20240326	173100	951144270	4990	4990	4990	4990	0
92	20240326	173000	951144270	4990	4990	4990	4990	608
93	20240326	172900	951144270	4990	4990	4990	4990	0
94	20240326	172800	951144270	4990	4990	4990	4990	0
95	20240326	172700	951144270	4990	4990	4990	4990	0
96	20240326	172600	951144270	4990	4990	4990	4990	0
97	20240326	172500	951144270	4990	4990	4990	4990	0
98	20240326	172400	951144270	4990	4990	4990	4990	0
99	20240326	172300	951144270	4990	4990	4990	4990	0
100	20240326	172200	951144270	4990	4990	4990	4990	0
101	20240326	172100	951144270	4990	4990	4990	4990	0
102	20240326	172000	951144270	4990	4990	4990	4990	0
103	20240326	171900	951144270	4990	4990	4990	4990	0
104	20240326	171800	951144270	4990	4990	4990	4990	0
105	20240326	171700	951144270	4990	4990	4990	4990	0
106	20240326	171600	951144270	4990	4990	4990	4990	0
107	20240326	171500	951144270	4990	4990	4990	4990	0
108	20240326	171400	951144270	4990	4990	4990	4990	0
109	20240326	171300	951144270	4990	4990	4990	4990	0
110	20240326	171200	951144270	4990	4990	4990	4990	0
111	20240326	171100	951144270	4990	4990	4990	4990	0
112	20240326	171000	951144270	4990	4990	4990	4990	0
113	20240326	170900	951144270	4990	4990	4990	4990	0
114	20240326	170800	951144270	4990	4990	4990	4990	0
115	20240326	170700	951144270	4990	4990	4990	4990	0
116	20240326	170600	951144270	4990	4990	4990	4990	0
117	20240326	170500	951144270	4990	4990	4990	4990	0
118	20240326	170400	951144270	4990	4990	4990	4990	0
119	20240326	170300	951144270	4990	4990	4990	4990	0
120	20240326	170200	951144270	4990	4990	4990	4990	0
121	20240326	170100	951144270	4990	4990	4990	4990	0
122	20240326	170000	951144270	4990	4990	4990	4990	608
123	20240326	165900	951144270	4990	4990	4990	4990	0
124	20240326	165800	951144270	4990	4990	4990	4990	0
125	20240326	165700	951144270	4990	4990	4990	4990	0
126	20240326	165600	951144270	4990	4990	4990	4990	0
127	20240326	165500	951144270	4990	4990	4990	4990	0
128	20240326	165400	951144270	4990	4990	4990	4990	0
129	20240326	165300	951144270	4990	4990	4990	4990	0
130	20240326	165200	951144270	4990	4990	4990	4990	0
131	20240326	165100	951144270	4990	4990	4990	4990	0
132	20240326	165000	951144270	4990	4990	4990	4990	0
133	20240326	164900	951144270	4990	4990	4990	4990	0
134	20240326	164800	951144270	4990	4990	4990	4990	0
135	20240326	164700	951144270	4990	4990	4990	4990	0
136	20240326	164600	951144270	4990	4990	4990	4990	0
137	20240326	164500	951144270	4990	4990	4990	4990	0
138	20240326	164400	951144270	4990	4990	4990	4990	0
139	20240326	164300	951144270	4990	4990	4990	4990	0
140	20240326	164200	951144270	4990	4990	4990	4990	0
141	20240326	164100	951144270	4990	4990	4990	4990	0
142	20240326	164000	951144270	4990	4990	4990	4990	0
143	20240326	163900	951144270	4990	4990	4990	4990	0
144	20240326	163800	951144270	4990	4990	4990	4990	0
145	20240326	163700	951144270	4990	4990	4990	4990	0
146	20240326	163600	951144270	4990	4990	4990	4990	0
147	20240326	163500	951144270	4990	4990	4990	4990	0
148	20240326	163400	951144270	4990	4990	4990	4990	0
149	20240326	163300	951144270	4990	4990	4990	4990	0
150	20240326	163200	951144270	4990	4990	4990	4990	0
151	20240326	163100	951144270	4990	4990	4990	4990	0
152	20240326	163000	951144270	4990	4990	4990	4990	608
153	20240326	162900	951144270	4990	4990	4990	4990	0
154	20240326	162800	951144270	4990	4990	4990	4990	0
155	20240326	162700	951144270	4990	4990	4990	4990	0
156	20240326	162600	951144270	4990	4990	4990	4990	0
157	20240326	162500	951144270	4990	4990	4990	4990	0
158	20240326	162400	951144270	4990	4990	4990	4990	0
159	20240326	162300	951144270	4990	4990	4990	4990	0
160	20240326	162200	951144270	4990	4990	4990	4990	0
161	20240326	162100	951144270	4990	4990	4990	4990	0
162	20240326	162000	951144270	4990	4990	4990	4990	0
163	20240326	161900	951144270	4990	4990	4990	4990	0
164	20240326	161800	951144270	4990	4990	4990	4990	0
165	20240326	161700	951144270	4990	4990	4990	4990	0
166	20240326	161600	951144270	4990	4990	4990	4990	0
167	20240326	161500	951144270	4990	4990	4990	4990	0
168	20240326	161400	951144270	4990	4990	4990	4990	0
169	20240326	161300	951144270	4990	4990	4990	4990	0
170	20240326	161200	951144270	4990	4990	4990	4990	0
171	20240326	161100	951144270	4990	4990	4990	4990	0
172	20240326	161000	951144270	4990	4990	4990	4990	0
173	20240326	160900	951144270	4990	4990	4990	4990	0
174	20240326	160800	951144270	4990	4990	4990	4990	0
175	20240326	160700	951144270	4990	4990	4990	4990	0
176	20240326	160600	951144270	4990	4990	4990	4990	0
177	20240326	160500	951144270	4990	4990	4990	4990	0
178	20240326	160400	951144270	4990	4990	4990	4990	0
179	20240326	160300	951144270	4990	4990	4990	4990	0
180	20240326	160200	951144270	4990	4990	4990	4990	0
181	20240326	160100	951144270	4990	4990	4990	4990	0
182	20240326	160000	951144270	4990	4990	4990	4990	608
183	20240326	155900	951144270	4990	4990	4990	4990	0
184	20240326	155800	951144270	4990	4990	4990	4990	0
185	20240326	155700	951144270	4990	4990	4990	4990	0
186	20240326	155600	951144270	4990	4990	4990	4990	0
187	20240326	155500	951144270	4990	4990	4990	4990	0
188	20240326	155400	951144270	4990	4990	4990	4990	0
189	20240326	155300	951144270	4990	4990	4990	4990	0
190	20240326	155200	951144270	4990	4990	4990	4990	0
191	20240326	155100	951144270	4990	4990	4990	4990	0
192	20240326	155000	951144270	4990	4990	4990	4990	0
193	20240326	154900	951144270	4990	4990	4990	4990	0
194	20240326	154800	951144270	4990	4990	4990	4990	0
195	20240326	154700	951144270	4990	4990	4990	4990	0
196	20240326	154600	951144270	4990	4990	4990	4990	0
197	20240326	154500	951144270	4990	4990	4990	4990	0
198	20240326	154400	951144270	4990	4990	4990	4990	0
199	20240326	154300	951144270	4990	4990	4990	4990	0
200	20240326	154200	951144270	4990	4990	4990	4990	0
201	20240326	154100	951144270	4990	4990	4990	4990	0
202	20240326	154000	951144270	4990	4990	4990	4990	0
203	20240326	153900	951144270	4990	4990	4990	4990	0
204	20240326	153800	951144270	4990	4990	4990	4990	0
205	20240326	153700	951144270	4990	4990	4990	4990	0
206	20240326	153600	951144270	4990	4990	4990	4990	0
207	20240326	153500	951144270	4990	4990	4990	4990	0
208	20240326	153400	951144270	4990	4990	4990	4990	0
209	20240326	153300	951144270	4990	4990	4990	4990	0
210	20240326	153200	951144270	4990	4990	4990	4990	0
211	20240326	153100	951144270	4990	4990	4990	4990	0
212	20240326	153000	951144270	4990	4990	4990	4990	1216
213	20240326	152900	948110350	4990	4990	4990	4990	0
214	20240326	152800	948110350	4990	4990	4990	4990	0
215	20240326	152700	948110350	4990	4990	4990	4990	0
216	20240326	152600	948110350	4990	4990	4990	4990	0
217	20240326	152500	948110350	4990	4990	4990	4990	0
218	20240326	152400	948110350	4990	4990	4990	4990	0
219	20240326	152300	948110350	4990	4990	4990	4990	0
220	20240326	152200	948110350	4990	4990	4990	4990	0
221	20240326	152100	948110350	4990	4990	4990	4990	0
222	20240326	152000	948110350	4990	4990	4990	4990	0
223	20240326	151900	948110350	4990	4980	4990	4980	1207
224	20240326	151800	942093660	4985	4980	4990	4980	53
225	20240326	151700	941829525	4985	4985	4985	4985	16
226	20240326	151600	941749765	4990	4990	4990	4990	6
227	20240326	151500	941719825	4980	4985	4985	4980	24
228	20240326	151400	941600300	4990	4980	4990	4980	48
229	20240326	151300	941361180	4980	4985	4985	4980	664
230	20240326	151200	938054450	4980	4990	4990	4980	52
231	20240326	151100	937794980	4980	4985	4985	4980	50
232	20240326	151000	937545900	4990	4990	4990	4990	5
233	20240326	150900	937520950	4995	4995	4995	4995	1
234	20240326	150800	937515955	4990	4990	4990	4990	105
235	20240326	150700	936992005	4990	4990	4990	4990	584
236	20240326	150600	934077845	4990	4990	4990	4990	302
237	20240326	150500	932570865	4995	4990	4995	4990	15
238	20240326	150400	932496010	4990	4990	4990	4990	0
239	20240326	150300	932496010	4990	4990	4990	4990	1
240	20240326	150200	932491020	4990	4965	4990	4960	627
241	20240326	150100	929377385	4960	4960	4960	4960	0
242	20240326	150000	929377385	4960	4985	4985	4960	10053
243	20240326	145900	879412720	4990	4990	4990	4990	10
244	20240326	145800	879362820	4980	4980	4980	4980	70
245	20240326	145700	879014220	4980	4980	4985	4980	640
246	20240326	145600	875827010	4985	4990	4990	4985	2
247	20240326	145500	875817035	4980	4980	4980	4980	0
248	20240326	145400	875817035	4980	4980	4980	4980	0
249	20240326	145300	875817035	4980	4985	4985	4980	300
250	20240326	145200	874322795	4985	4985	4985	4985	2
251	20240326	145100	874312825	4980	4985	4985	4980	40
252	20240326	145000	874113620	4980	4990	4990	4980	24
253	20240326	144900	873994085	4995	4995	4995	4995	40
254	20240326	144800	873794285	4995	4985	4995	4985	90
255	20240326	144700	873345620	4985	4995	4995	4985	37
256	20240326	144600	873161115	5000	5000	5000	5000	0
257	20240326	144500	873161115	5000	5000	5000	5000	0
258	20240326	144400	873161115	5000	5000	5000	5000	1
259	20240326	144300	873156115	4995	4995	4995	4995	0
260	20240326	144200	873156115	4995	5000	5000	4995	201
261	20240326	144100	872152115	4995	4995	4995	4995	412
262	20240326	144000	870094175	4995	4995	4995	4995	91
263	20240326	143900	869639630	4975	4975	4975	4975	0
264	20240326	143800	869639630	4975	4975	4975	4975	0
265	20240326	143700	869639630	4975	4995	4995	4975	149
266	20240326	143600	868896810	5000	5000	5000	5000	0
267	20240326	143500	868896810	5000	5000	5000	5000	0
268	20240326	143400	868896810	5000	5000	5000	5000	1400
269	20240326	143300	861896810	5000	4985	5000	4975	1001
270	20240326	143200	856912150	4985	4985	4985	4985	0
271	20240326	143100	856912150	4985	4990	4990	4985	287
272	20240326	143000	855481430	4995	4995	4995	4995	3
273	20240326	142900	855466445	5000	5000	5000	5000	0
274	20240326	142800	855466445	5000	5000	5000	5000	1
275	20240326	142700	855461445	5000	5000	5000	5000	0
276	20240326	142600	855461445	5000	5000	5000	5000	1
277	20240326	142500	855456445	5000	5000	5000	4995	80
278	20240326	142400	855056455	5000	4995	5000	4995	26
279	20240326	142300	854926555	5000	5000	5000	4995	55
280	20240326	142200	854651580	5000	5000	5000	5000	5
281	20240326	142100	854626580	5000	5000	5000	5000	25
282	20240326	142000	854501580	5000	5000	5000	5000	21
283	20240326	141900	854396580	5000	5000	5000	5000	0
284	20240326	141800	854396580	5000	5000	5000	5000	0
285	20240326	141700	854396580	5000	5000	5000	5000	1
286	20240326	141600	854391580	4990	4990	4990	4990	1
287	20240326	141500	854386590	5000	5000	5000	5000	390
288	20240326	141400	852436590	5000	4980	5000	4975	229
289	20240326	141300	851296220	4985	4990	4990	4985	4
290	20240326	141200	851276270	4990	4990	4990	4990	15
291	20240326	141100	851201420	4995	4995	4995	4995	1
292	20240326	141000	851196425	5000	4980	5000	4975	667
293	20240326	140900	847878060	4980	5000	5000	4980	6803
294	20240326	140800	813973090	4995	4995	4995	4995	21
295	20240326	140700	813868195	4995	4995	4995	4995	10
296	20240326	140600	813818245	4995	4995	4995	4995	28
297	20240326	140500	813678385	4995	4995	4995	4995	101
298	20240326	140400	813173890	5000	5000	5000	5000	1
299	20240326	140300	813168890	5000	5000	5000	5000	563
300	20240326	140200	810353890	4995	4995	4995	4995	400
301	20240326	140100	808355890	5000	5000	5000	5000	0
302	20240326	140000	808355890	5000	5000	5000	5000	1
303	20240326	135900	808350890	4990	4990	4990	4990	0
304	20240326	135800	808350890	4990	4990	4990	4990	0
305	20240326	135700	808350890	4990	4995	4995	4990	150
306	20240326	135600	807602385	4990	4995	4995	4990	15
307	20240326	135500	807527525	4995	4995	4995	4995	2002
308	20240326	135400	797527535	4995	5010	5010	4995	2
309	20240326	135300	797517530	5000	5010	5010	5000	102
310	20240326	135200	797007510	5010	5020	5020	5010	6
311	20240326	135100	796977440	5020	5020	5020	5020	1
312	20240326	135000	796972420	5000	5000	5000	5000	62
313	20240326	134900	796662420	5000	5020	5020	5000	1510
314	20240326	134800	789092310	5020	5020	5020	5020	601
315	20240326	134700	786075290	5020	5020	5020	5020	0
316	20240326	134600	786075290	5020	5020	5020	5020	119
317	20240326	134500	785477910	5020	5020	5020	5020	52
318	20240326	134400	785216870	5020	5020	5020	5020	1
319	20240326	134300	785211850	5020	5020	5020	5020	0
320	20240326	134200	785211850	5020	5020	5020	5020	2
321	20240326	134100	785201810	5010	5010	5010	5010	9
322	20240326	134000	785156720	5030	5030	5030	5030	0
323	20240326	133900	785156720	5030	5010	5030	5010	9
324	20240326	133800	785111610	5010	5030	5030	5010	1725
325	20240326	133700	776434890	5030	5030	5030	5030	0
326	20240326	133600	776434890	5030	5030	5030	5030	2
327	20240326	133500	776424830	5020	5000	5020	5000	78
328	20240326	133400	776034040	5010	5010	5010	5010	1
329	20240326	133300	776029030	5000	5000	5000	5000	20
330	20240326	133200	775929030	5000	5000	5000	5000	4
331	20240326	133100	775909030	5010	5010	5010	5010	0
332	20240326	133000	775909030	5010	5010	5010	5010	1
333	20240326	132900	775904020	5000	5010	5010	5000	327
334	20240326	132800	774269010	5000	5000	5000	5000	10
335	20240326	132700	774219010	5010	5010	5010	5010	1
336	20240326	132600	774214000	4990	5000	5000	4990	351
337	20240326	132500	772461645	5000	5010	5010	5000	157
338	20240326	132400	771676225	5010	5020	5020	5010	21
339	20240326	132300	771571005	5020	5020	5020	5020	0
340	20240326	132200	771571005	5020	5020	5020	5020	121
341	20240326	132100	770963585	5030	5020	5030	5020	1391
342	20240326	132000	763980415	5030	5020	5030	5020	15
343	20240326	131900	763905105	5020	5010	5020	5010	75
344	20240326	131800	763528755	5010	5010	5010	5010	127
345	20240326	131700	762892485	5010	5000	5010	5000	6
346	20240326	131600	762862475	5000	5000	5000	5000	11
347	20240326	131500	762807475	4995	4995	4995	4995	100
348	20240326	131400	762307975	4995	5010	5010	4995	1217
349	20240326	131300	756228985	5010	5010	5010	5010	0
350	20240326	131200	756228985	5010	5000	5010	5000	4
351	20240326	131100	756208975	5000	5000	5000	5000	1
352	20240326	131000	756203975	5000	5000	5000	5000	1
353	20240326	130900	756198975	5010	5010	5010	5010	0
354	20240326	130800	756198975	5010	5000	5010	5000	264
355	20240326	130700	754878965	5010	5010	5010	5010	0
356	20240326	130600	754878965	5010	5010	5010	5010	1
357	20240326	130500	754873955	5010	5010	5010	5010	10
358	20240326	130400	754823855	5010	5010	5010	5010	6
359	20240326	130300	754793795	5000	5000	5000	5000	5
360	20240326	130200	754768795	5000	5010	5010	5000	298
361	20240326	130100	753278745	5010	5010	5010	5010	18
362	20240326	130000	753188565	5020	5020	5020	5020	1
363	20240326	125900	753183545	5020	5000	5020	5000	77
364	20240326	125800	752798505	5000	5010	5010	5000	12
365	20240326	125700	752738495	4990	4995	5020	4990	473
366	20240326	125600	750378065	4990	5010	5010	4990	1868
367	20240326	125500	741051365	5000	5010	5010	5000	34
368	20240326	125400	740881075	5010	4995	5020	4990	134
369	20240326	125300	740212295	4990	5020	5020	4990	3864
370	20240326	125200	720904225	5020	5030	5030	5020	2024
371	20240326	125100	710743545	5030	5050	5050	5030	1290
372	20240326	125000	704253925	5040	5040	5050	5040	264
373	20240326	124900	702923355	5050	5050	5050	5050	78
374	20240326	124800	702529455	5050	5050	5050	5040	119
375	20240326	124700	701929675	5040	5060	5070	5040	2871
376	20240326	124600	687449225	5070	5070	5070	5070	1
377	20240326	124500	687444155	5060	5060	5060	5060	1502
378	20240326	124400	679844035	5060	5080	5080	5060	416
379	20240326	124300	677733575	5070	5070	5070	5060	3115
380	20240326	124200	661941045	5080	5090	5090	5080	445
381	20240326	124100	659680425	5090	5090	5090	5080	1128
382	20240326	124000	653944945	5090	5090	5090	5090	798
383	20240326	123900	649883125	5090	5080	5090	5080	507
384	20240326	123800	647304495	5080	5090	5090	5080	1094
385	20240326	123700	641741035	5080	5080	5090	5080	175
386	20240326	123600	640851305	5090	5090	5090	5080	1779
387	20240326	123500	631810495	5090	5070	5090	5070	6908
388	20240326	123400	596724735	5070	5060	5070	5060	682
389	20240326	123300	593272525	5070	5060	5070	5060	108
390	20240326	123200	592726035	5060	5050	5060	5050	401
391	20240326	123100	590696985	5050	5050	5060	5050	832
392	20240326	123000	586493755	5050	5050	5050	5040	725
393	20240326	122900	582834045	5040	5040	5040	5040	432
394	20240326	122800	580656765	5040	5040	5040	5040	0
395	20240326	122700	580656765	5040	5020	5040	5020	123
396	20240326	122600	580036885	5020	5040	5040	5020	102
397	20240326	122500	579524805	5030	5030	5030	5030	5
398	20240326	122400	579499655	5040	5040	5040	5040	1
399	20240326	122300	579494615	5040	5030	5040	5030	251
400	20240326	122200	578231045	5030	5020	5030	5020	131
401	20240326	122100	577572135	5010	5020	5020	5010	37
402	20240326	122000	577386745	5030	5020	5030	5020	2469
403	20240326	121900	564987725	5030	5040	5050	5030	34
404	20240326	121800	564816375	5050	5050	5050	5050	1
405	20240326	121700	564811325	5050	5030	5050	5020	35
406	20240326	121600	564635045	5050	5050	5050	5050	0
407	20240326	121500	564635045	5050	5050	5050	5040	4
408	20240326	121400	564614865	5020	5020	5020	5020	9
409	20240326	121300	564569685	5050	5030	5050	5030	2
410	20240326	121200	564559605	5040	5040	5040	5000	2108
411	20240326	121100	553997165	5030	5060	5060	5030	1020
412	20240326	121000	548861815	5060	5050	5060	5050	292
413	20240326	120900	547385815	5060	5060	5060	5060	1084
414	20240326	120800	541900775	5070	5070	5080	5070	424
415	20240326	120700	539750005	5070	5080	5090	5060	2228
416	20240326	120600	528441225	5080	5060	5080	5060	527
417	20240326	120500	525768105	5080	5060	5080	5060	4621
418	20240326	120400	502346485	5070	5070	5070	5070	308
419	20240326	120300	500784925	5070	5050	5070	5040	226
420	20240326	120200	499641405	5060	5060	5070	5060	712
421	20240326	120100	496038675	5060	5050	5060	5040	1071
422	20240326	120000	490637815	5040	5060	5060	5040	1211
423	20240326	115900	484512215	5070	5070	5070	5070	0
424	20240326	115800	484512215	5070	5060	5070	5060	3862
425	20240326	115700	464966885	5060	5060	5070	5060	1880
426	20240326	115600	455450735	5060	5030	5060	5030	6646
427	20240326	115500	421902015	5030	5030	5030	5030	0
428	20240326	115400	421902015	5030	5030	5030	5030	180
429	20240326	115300	420996615	5030	5030	5030	5030	168
430	20240326	115200	420151575	5030	5030	5030	5020	13
431	20240326	115100	420086295	5030	5030	5030	5030	0
432	20240326	115000	420086295	5030	5030	5030	5020	6
433	20240326	114900	420056125	5020	5010	5030	5010	914
434	20240326	114800	415468925	5010	5000	5010	5000	11
435	20240326	114700	415413915	5010	5010	5010	5010	79
436	20240326	114600	415018125	5010	5010	5010	5010	1
437	20240326	114500	415013115	5020	5020	5020	5020	50
438	20240326	114400	414762115	5020	5030	5030	5020	154
439	20240326	114300	413987615	5040	5040	5040	5040	215
440	20240326	114200	412904015	5040	5010	5040	5010	3752
441	20240326	114100	394019485	5010	5010	5020	5010	176
442	20240326	114000	393136725	5030	5030	5030	5030	422
443	20240326	113900	391014065	5030	5000	5030	5000	6869
444	20240326	113800	356614185	5000	4995	5000	4995	285
445	20240326	113700	355190605	4995	4995	4995	4995	257
446	20240326	113600	353906890	5000	4995	5000	4995	7
447	20240326	113500	353871920	4995	4990	4995	4990	1377
448	20240326	113400	346996395	4990	4990	4990	4990	0
449	20240326	113300	346996395	4990	4990	4990	4990	101
450	20240326	113200	346492405	4990	4990	4990	4990	0
451	20240326	113100	346492405	4990	4990	4990	4990	2
452	20240326	113000	346482425	4985	4990	4990	4985	2
453	20240326	112900	346472450	4990	4990	4990	4990	0
454	20240326	112800	346472450	4990	4990	4990	4990	0
455	20240326	112700	346472450	4990	4990	4990	4990	1
456	20240326	112600	346467460	4990	4990	4990	4990	0
457	20240326	112500	346467460	4990	4985	4990	4985	171
458	20240326	112400	345614325	4990	4990	4990	4990	60
459	20240326	112300	345314925	4985	4990	4990	4985	1510
460	20240326	112200	337786390	4995	4995	4995	4995	1
461	20240326	112100	337781395	4995	4995	4995	4995	0
462	20240326	112000	337781395	4995	4990	4995	4990	5
463	20240326	111900	337756440	4995	4995	4995	4995	0
464	20240326	111800	337756440	4995	4995	4995	4995	258
465	20240326	111700	336467730	4995	4995	4995	4995	0
466	20240326	111600	336467730	4995	4990	4995	4985	26
467	20240326	111500	336338105	4995	4995	4995	4995	0
468	20240326	111400	336338105	4995	4995	4995	4990	303
469	20240326	111300	334826120	4990	4990	4990	4990	800
470	20240326	111200	330834120	4995	4995	4995	4995	0
471	20240326	111100	330834120	4995	4995	4995	4995	218
472	20240326	111000	329745210	4995	4995	4995	4995	200
473	20240326	110900	328746210	4995	4985	4995	4985	84
474	20240326	110800	328327150	4985	4980	4985	4980	173
475	20240326	110700	327465000	4965	4980	4980	4965	130
476	20240326	110600	326817695	4985	4980	4985	4980	622
477	20240326	110500	323717125	4985	4985	4985	4985	101
478	20240326	110400	323213640	4985	4985	4985	4985	0
479	20240326	110300	323213640	4985	4985	4985	4985	1
480	20240326	110200	323208655	4980	4985	4985	4980	101
481	20240326	110100	322705175	4985	4985	4985	4985	2
482	20240326	110000	322695205	4985	4985	4985	4985	1
483	20240326	105900	322690220	4985	4985	4985	4985	0
484	20240326	105800	322690220	4985	4985	4985	4985	2
485	20240326	105700	322680250	4985	4985	4985	4975	52
486	20240326	105600	322421040	4985	4970	4985	4965	867
487	20240326	105500	318116360	4975	4990	4990	4970	588
488	20240326	105400	315193825	4995	4995	4995	4995	2
489	20240326	105300	315183835	4995	4995	4995	4990	12
490	20240326	105200	315123945	4995	4995	4995	4995	1
491	20240326	105100	315118950	4995	4995	4995	4995	25
492	20240326	105000	314994075	4995	4995	4995	4995	2
493	20240326	104900	314984085	4995	4995	4995	4995	1
494	20240326	104800	314979090	4995	4995	4995	4995	1
495	20240326	104700	314974095	4995	4990	4995	4970	284
496	20240326	104600	313559065	4990	4990	4990	4990	0
497	20240326	104500	313559065	4990	4990	4990	4990	1
498	20240326	104400	313554075	4990	4975	4990	4975	3
499	20240326	104300	313539135	4990	4970	4990	4970	14
500	20240326	104200	313469535	4990	4980	4990	4980	31
501	20240326	104100	313315045	4990	4990	4990	4975	164
502	20240326	104000	312499115	4995	4990	4995	4990	98
503	20240326	103900	312010090	4990	4990	4990	4980	546
504	20240326	103800	309290970	4990	4990	4990	4990	2
505	20240326	103700	309280990	4995	4995	4995	4995	9
506	20240326	103600	309236035	4995	4995	4995	4995	1
507	20240326	103500	309231040	4995	4995	4995	4995	2
508	20240326	103400	309221050	4995	4995	4995	4995	0
509	20240326	103300	309221050	4995	4995	4995	4995	3
510	20240326	103200	309206065	4995	4995	4995	4990	14
511	20240326	103100	309136190	4995	4980	4995	4980	1025
512	20240326	103000	304021630	4990	4990	4990	4990	1
513	20240326	102900	304016640	4990	4990	4990	4980	152
514	20240326	102800	303258360	4975	4975	4975	4975	440
515	20240326	102700	301069360	4990	4990	4990	4990	0
516	20240326	102600	301069360	4990	4990	4990	4990	0
517	20240326	102500	301069360	4990	4990	4990	4980	127
518	20240326	102400	300435640	4990	4985	4990	4985	2
519	20240326	102300	300425665	4995	4995	4995	4995	0
520	20240326	102200	300425665	4995	4995	4995	4990	139
521	20240326	102100	299731365	4995	4995	4995	4995	1
522	20240326	102000	299726370	4995	4995	4995	4995	2
523	20240326	101900	299716380	4995	4995	4995	4995	50
524	20240326	101800	299466630	4995	4975	4995	4965	838
525	20240326	101700	295301790	4995	4995	4995	4995	1
526	20240326	101600	295296795	5000	4990	5000	4970	32
527	20240326	101500	295137080	4990	4995	4995	4990	302
528	20240326	101400	293630090	4995	4995	4995	4995	1
529	20240326	101300	293625095	4995	4995	4995	4995	104
530	20240326	101200	293105615	4995	5000	5000	4995	62
531	20240326	101100	292795620	5000	4990	5000	4990	105
532	20240326	101000	292271660	4990	4990	4990	4990	11
533	20240326	100900	292216770	4990	4990	4990	4990	0
534	20240326	100800	292216770	4990	4990	4990	4990	131
535	20240326	100700	291563080	4990	4990	4990	4990	617
536	20240326	100600	288484250	4990	4985	4990	4985	143
537	20240326	100500	287770745	4985	4990	4990	4985	2
538	20240326	100400	287760770	4990	4985	4990	4985	1003
539	20240326	100300	282760805	4985	4955	4985	4955	52
540	20240326	100200	282501865	4985	4955	4985	4950	263
541	20240326	100100	281198685	4950	4955	4955	4950	344
542	20240326	100000	279495165	4985	4985	4985	4985	1
543	20240326	095900	279490180	4985	4985	4985	4950	133
544	20240326	095800	278829225	4985	4985	4985	4985	0
545	20240326	095700	278829225	4985	4985	4985	4940	903
546	20240326	095600	274358060	4990	4960	4990	4960	163
547	20240326	095500	273548030	4960	4955	4960	4955	321
548	20240326	095400	271957425	4950	4955	4955	4950	309
549	20240326	095300	270427760	4955	4960	4960	4955	724
550	20240326	095200	266838565	4960	4975	4975	4960	1827
551	20240326	095100	257771880	4990	4990	4990	4990	1
552	20240326	095000	257766890	4990	4985	4990	4985	11
553	20240326	094900	257712045	4985	4985	4985	4985	0
554	20240326	094800	257712045	4985	4965	4990	4965	316
555	20240326	094700	256143035	4970	4970	4970	4970	18
556	20240326	094600	256053575	4980	4985	4985	4970	838
557	20240326	094500	251888435	4990	4985	4990	4985	2
558	20240326	094400	251878460	4985	4985	4985	4985	2
559	20240326	094300	251868490	4990	4990	4990	4990	1
560	20240326	094200	251863500	4990	4990	4990	4990	1
561	20240326	094100	251858510	4990	4990	4990	4990	0
562	20240326	094000	251858510	4990	4990	4990	4990	1
563	20240326	093900	251853520	4990	5000	5000	4980	673
564	20240326	093800	248497715	5000	5000	5010	4995	1027
565	20240326	093700	243364865	5000	4995	5000	4995	108
566	20240326	093600	242824895	5000	5000	5000	4995	207
567	20240326	093500	241789905	5000	4985	5000	4985	3452
568	20240326	093400	224556920	4990	4990	4990	4990	60
569	20240326	093300	224257520	4990	4990	4990	4990	0
570	20240326	093200	224257520	4990	4990	4990	4990	0
571	20240326	093100	224257520	4990	4990	4990	4990	20
572	20240326	093000	224157720	4990	4975	4990	4975	388
573	20240326	092900	222222410	4975	4970	4975	4965	720
574	20240326	092800	218646615	4975	4975	4975	4975	6
575	20240326	092700	218616765	4980	4980	4980	4980	0
576	20240326	092600	218616765	4980	4980	4980	4980	10
577	20240326	092500	218566965	4980	4970	4980	4965	337
578	20240326	092400	216893290	4975	4985	4985	4960	2429
579	20240326	092300	204804810	4990	4985	4990	4985	3
580	20240326	092200	204789850	4990	4990	4995	4990	195
581	20240326	092100	203816545	4995	4995	4995	4990	177
582	20240326	092000	202932555	4995	4995	4995	4990	74
583	20240326	091900	202563035	4995	4995	4995	4995	520
584	20240326	091800	199965635	4995	4990	4995	4985	26
585	20240326	091700	199835880	4995	4985	4995	4970	209
586	20240326	091600	198793630	4990	4995	4995	4975	596
587	20240326	091500	195823555	4995	4985	5030	4980	6428
588	20240326	091400	163711895	4980	4970	4980	4970	569
589	20240326	091300	160880985	4970	4975	4975	4945	315
590	20240326	091200	159313900	4930	4985	4985	4930	1576
591	20240326	091100	151526420	4960	4950	4985	4950	1443
592	20240326	091000	144369535	4950	4955	4955	4950	14
593	20240326	090900	144300230	4955	4975	4985	4955	3267
594	20240326	090800	128079250	4985	4990	4990	4985	39
595	20240326	090700	127884660	4990	4990	5000	4985	885
596	20240326	090600	123468060	5000	4985	5000	4985	2647
597	20240326	090500	110251090	4990	4970	4990	4970	38
598	20240326	090400	110062210	4990	4985	4990	4965	441
599	20240326	090300	107869110	4990	4980	4990	4980	999
600	20240326	090200	102891590	4985	4995	4995	4950	3070
601	20240326	090100	87656700	4965	4985	5010	4965	972
602	20240326	090000	82823640	5010	5000	5030	4960	16576