KissMeData/058860/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	192400	392400630	2980	2980	2980	2980	2326
3	20240326	192300	392400630	2980	2980	2980	2980	0
4	20240326	192200	392400630	2980	2980	2980	2980	0
5	20240326	192100	392400630	2980	2980	2980	2980	0
6	20240326	192000	392400630	2980	2980	2980	2980	0
7	20240326	191900	392400630	2980	2980	2980	2980	0
8	20240326	191800	392400630	2980	2980	2980	2980	0
9	20240326	191700	392400630	2980	2980	2980	2980	0
10	20240326	191600	392400630	2980	2980	2980	2980	0
11	20240326	191500	392400630	2980	2980	2980	2980	0
12	20240326	191400	392400630	2980	2980	2980	2980	0
13	20240326	191300	392400630	2980	2980	2980	2980	0
14	20240326	191200	392400630	2980	2980	2980	2980	0
15	20240326	191100	392400630	2980	2980	2980	2980	0
16	20240326	191000	392400630	2980	2980	2980	2980	0
17	20240326	190900	392400630	2980	2980	2980	2980	0
18	20240326	190800	392400630	2980	2980	2980	2980	0
19	20240326	190700	392400630	2980	2980	2980	2980	0
20	20240326	190600	392400630	2980	2980	2980	2980	0
21	20240326	190500	392400630	2980	2980	2980	2980	0
22	20240326	190400	392400630	2980	2980	2980	2980	0
23	20240326	190300	392400630	2980	2980	2980	2980	0
24	20240326	190200	392400630	2980	2980	2980	2980	0
25	20240326	190100	392400630	2980	2980	2980	2980	0
26	20240326	190000	392400630	2980	2980	2980	2980	0
27	20240326	185900	392400630	2980	2980	2980	2980	0
28	20240326	185800	392400630	2980	2980	2980	2980	0
29	20240326	185700	392400630	2980	2980	2980	2980	0
30	20240326	185600	392400630	2980	2980	2980	2980	0
31	20240326	185500	392400630	2980	2980	2980	2980	0
32	20240326	185400	392400630	2980	2980	2980	2980	2326
33	20240326	185300	392400630	2980	2980	2980	2980	0
34	20240326	185200	392400630	2980	2980	2980	2980	0
35	20240326	185100	392400630	2980	2980	2980	2980	0
36	20240326	185000	392400630	2980	2980	2980	2980	0
37	20240326	184900	392400630	2980	2980	2980	2980	0
38	20240326	184800	392400630	2980	2980	2980	2980	0
39	20240326	184700	392400630	2980	2980	2980	2980	0
40	20240326	184600	392400630	2980	2980	2980	2980	0
41	20240326	184500	392400630	2980	2980	2980	2980	0
42	20240326	184400	392400630	2980	2980	2980	2980	0
43	20240326	184300	392400630	2980	2980	2980	2980	0
44	20240326	184200	392400630	2980	2980	2980	2980	0
45	20240326	184100	392400630	2980	2980	2980	2980	0
46	20240326	184000	392400630	2980	2980	2980	2980	0
47	20240326	183900	392400630	2980	2980	2980	2980	0
48	20240326	183800	392400630	2980	2980	2980	2980	0
49	20240326	183700	392400630	2980	2980	2980	2980	0
50	20240326	183600	392400630	2980	2980	2980	2980	0
51	20240326	183500	392400630	2980	2980	2980	2980	0
52	20240326	183400	392400630	2980	2980	2980	2980	0
53	20240326	183300	392400630	2980	2980	2980	2980	0
54	20240326	183200	392400630	2980	2980	2980	2980	0
55	20240326	183100	392400630	2980	2980	2980	2980	0
56	20240326	183000	392400630	2980	2980	2980	2980	0
57	20240326	182900	392400630	2980	2980	2980	2980	0
58	20240326	182800	392400630	2980	2980	2980	2980	0
59	20240326	182700	392400630	2980	2980	2980	2980	0
60	20240326	182600	392400630	2980	2980	2980	2980	0
61	20240326	182500	392400630	2980	2980	2980	2980	0
62	20240326	182400	392400630	2980	2980	2980	2980	2326
63	20240326	182300	392400630	2980	2980	2980	2980	0
64	20240326	182200	392400630	2980	2980	2980	2980	0
65	20240326	182100	392400630	2980	2980	2980	2980	0
66	20240326	182000	392400630	2980	2980	2980	2980	0
67	20240326	181900	392400630	2980	2980	2980	2980	0
68	20240326	181800	392400630	2980	2980	2980	2980	0
69	20240326	181700	392400630	2980	2980	2980	2980	0
70	20240326	181600	392400630	2980	2980	2980	2980	0
71	20240326	181500	392400630	2980	2980	2980	2980	0
72	20240326	181400	392400630	2980	2980	2980	2980	0
73	20240326	181300	392400630	2980	2980	2980	2980	0
74	20240326	181200	392400630	2980	2980	2980	2980	0
75	20240326	181100	392400630	2980	2980	2980	2980	0
76	20240326	181000	392400630	2980	2980	2980	2980	0
77	20240326	180900	392400630	2980	2980	2980	2980	0
78	20240326	180800	392400630	2980	2980	2980	2980	0
79	20240326	180700	392400630	2980	2980	2980	2980	0
80	20240326	180600	392400630	2980	2980	2980	2980	0
81	20240326	180500	392400630	2980	2980	2980	2980	0
82	20240326	180400	392400630	2980	2980	2980	2980	0
83	20240326	180300	392400630	2980	2980	2980	2980	0
84	20240326	180200	392400630	2980	2980	2980	2980	0
85	20240326	180100	392400630	2980	2980	2980	2980	0
86	20240326	180000	392400630	2980	2980	2980	2980	0
87	20240326	175900	392400630	2980	2980	2980	2980	0
88	20240326	175800	392400630	2980	2980	2980	2980	0
89	20240326	175700	392400630	2980	2980	2980	2980	0
90	20240326	175600	392400630	2980	2980	2980	2980	0
91	20240326	175500	392400630	2980	2980	2980	2980	0
92	20240326	175400	392400630	2980	2980	2980	2980	2326
93	20240326	175300	392400630	2980	2980	2980	2980	0
94	20240326	175200	392400630	2980	2980	2980	2980	0
95	20240326	175100	392400630	2980	2980	2980	2980	0
96	20240326	175000	392400630	2980	2980	2980	2980	0
97	20240326	174900	392400630	2980	2980	2980	2980	0
98	20240326	174800	392400630	2980	2980	2980	2980	0
99	20240326	174700	392400630	2980	2980	2980	2980	0
100	20240326	174600	392400630	2980	2980	2980	2980	0
101	20240326	174500	392400630	2980	2980	2980	2980	0
102	20240326	174400	392400630	2980	2980	2980	2980	0
103	20240326	174300	392400630	2980	2980	2980	2980	0
104	20240326	174200	392400630	2980	2980	2980	2980	0
105	20240326	174100	392400630	2980	2980	2980	2980	0
106	20240326	174000	392400630	2980	2980	2980	2980	0
107	20240326	173900	392400630	2980	2980	2980	2980	0
108	20240326	173800	392400630	2980	2980	2980	2980	0
109	20240326	173700	392400630	2980	2980	2980	2980	0
110	20240326	173600	392400630	2980	2980	2980	2980	0
111	20240326	173500	392400630	2980	2980	2980	2980	0
112	20240326	173400	392400630	2980	2980	2980	2980	0
113	20240326	173300	392400630	2980	2980	2980	2980	0
114	20240326	173200	392400630	2980	2980	2980	2980	0
115	20240326	173100	392400630	2980	2980	2980	2980	0
116	20240326	173000	392400630	2980	2980	2980	2980	0
117	20240326	172900	392400630	2980	2980	2980	2980	0
118	20240326	172800	392400630	2980	2980	2980	2980	0
119	20240326	172700	392400630	2980	2980	2980	2980	0
120	20240326	172600	392400630	2980	2980	2980	2980	0
121	20240326	172500	392400630	2980	2980	2980	2980	0
122	20240326	172400	392400630	2980	2980	2980	2980	2326
123	20240326	172300	392400630	2980	2980	2980	2980	0
124	20240326	172200	392400630	2980	2980	2980	2980	0
125	20240326	172100	392400630	2980	2980	2980	2980	0
126	20240326	172000	392400630	2980	2980	2980	2980	0
127	20240326	171900	392400630	2980	2980	2980	2980	0
128	20240326	171800	392400630	2980	2980	2980	2980	0
129	20240326	171700	392400630	2980	2980	2980	2980	0
130	20240326	171600	392400630	2980	2980	2980	2980	0
131	20240326	171500	392400630	2980	2980	2980	2980	0
132	20240326	171400	392400630	2980	2980	2980	2980	0
133	20240326	171300	392400630	2980	2980	2980	2980	0
134	20240326	171200	392400630	2980	2980	2980	2980	0
135	20240326	171100	392400630	2980	2980	2980	2980	0
136	20240326	171000	392400630	2980	2980	2980	2980	0
137	20240326	170900	392400630	2980	2980	2980	2980	0
138	20240326	170800	392400630	2980	2980	2980	2980	0
139	20240326	170700	392400630	2980	2980	2980	2980	0
140	20240326	170600	392400630	2980	2980	2980	2980	0
141	20240326	170500	392400630	2980	2980	2980	2980	0
142	20240326	170400	392400630	2980	2980	2980	2980	0
143	20240326	170300	392400630	2980	2980	2980	2980	0
144	20240326	170200	392400630	2980	2980	2980	2980	0
145	20240326	170100	392400630	2980	2980	2980	2980	0
146	20240326	170000	392400630	2980	2980	2980	2980	0
147	20240326	165900	392400630	2980	2980	2980	2980	0
148	20240326	165800	392400630	2980	2980	2980	2980	0
149	20240326	165700	392400630	2980	2980	2980	2980	0
150	20240326	165600	392400630	2980	2980	2980	2980	0
151	20240326	165500	392400630	2980	2980	2980	2980	0
152	20240326	165400	392400630	2980	2980	2980	2980	2326
153	20240326	165300	392400630	2980	2980	2980	2980	0
154	20240326	165200	392400630	2980	2980	2980	2980	0
155	20240326	165100	392400630	2980	2980	2980	2980	0
156	20240326	165000	392400630	2980	2980	2980	2980	0
157	20240326	164900	392400630	2980	2980	2980	2980	0
158	20240326	164800	392400630	2980	2980	2980	2980	0
159	20240326	164700	392400630	2980	2980	2980	2980	0
160	20240326	164600	392400630	2980	2980	2980	2980	0
161	20240326	164500	392400630	2980	2980	2980	2980	0
162	20240326	164400	392400630	2980	2980	2980	2980	0
163	20240326	164300	392400630	2980	2980	2980	2980	0
164	20240326	164200	392400630	2980	2980	2980	2980	0
165	20240326	164100	392400630	2980	2980	2980	2980	0
166	20240326	164000	392400630	2980	2980	2980	2980	0
167	20240326	163900	392400630	2980	2980	2980	2980	0
168	20240326	163800	392400630	2980	2980	2980	2980	0
169	20240326	163700	392400630	2980	2980	2980	2980	0
170	20240326	163600	392400630	2980	2980	2980	2980	0
171	20240326	163500	392400630	2980	2980	2980	2980	0
172	20240326	163400	392400630	2980	2980	2980	2980	0
173	20240326	163300	392400630	2980	2980	2980	2980	0
174	20240326	163200	392400630	2980	2980	2980	2980	0
175	20240326	163100	392400630	2980	2980	2980	2980	0
176	20240326	163000	392400630	2980	2980	2980	2980	0
177	20240326	162900	392400630	2980	2980	2980	2980	0
178	20240326	162800	392400630	2980	2980	2980	2980	0
179	20240326	162700	392400630	2980	2980	2980	2980	0
180	20240326	162600	392400630	2980	2980	2980	2980	0
181	20240326	162500	392400630	2980	2980	2980	2980	0
182	20240326	162400	392400630	2980	2980	2980	2980	2326
183	20240326	162300	392400630	2980	2980	2980	2980	0
184	20240326	162200	392400630	2980	2980	2980	2980	0
185	20240326	162100	392400630	2980	2980	2980	2980	0
186	20240326	162000	392400630	2980	2980	2980	2980	0
187	20240326	161900	392400630	2980	2980	2980	2980	0
188	20240326	161800	392400630	2980	2980	2980	2980	0
189	20240326	161700	392400630	2980	2980	2980	2980	0
190	20240326	161600	392400630	2980	2980	2980	2980	0
191	20240326	161500	392400630	2980	2980	2980	2980	0
192	20240326	161400	392400630	2980	2980	2980	2980	0
193	20240326	161300	392400630	2980	2980	2980	2980	0
194	20240326	161200	392400630	2980	2980	2980	2980	0
195	20240326	161100	392400630	2980	2980	2980	2980	0
196	20240326	161000	392400630	2980	2980	2980	2980	0
197	20240326	160900	392400630	2980	2980	2980	2980	0
198	20240326	160800	392400630	2980	2980	2980	2980	0
199	20240326	160700	392400630	2980	2980	2980	2980	0
200	20240326	160600	392400630	2980	2980	2980	2980	0
201	20240326	160500	392400630	2980	2980	2980	2980	0
202	20240326	160400	392400630	2980	2980	2980	2980	0
203	20240326	160300	392400630	2980	2980	2980	2980	0
204	20240326	160200	392400630	2980	2980	2980	2980	0
205	20240326	160100	392400630	2980	2980	2980	2980	0
206	20240326	160000	392400630	2980	2980	2980	2980	0
207	20240326	155900	392400630	2980	2980	2980	2980	0
208	20240326	155800	392400630	2980	2980	2980	2980	0
209	20240326	155700	392400630	2980	2980	2980	2980	0
210	20240326	155600	392400630	2980	2980	2980	2980	0
211	20240326	155500	392400630	2980	2980	2980	2980	0
212	20240326	155400	392400630	2980	2980	2980	2980	2326
213	20240326	155300	392400630	2980	2980	2980	2980	0
214	20240326	155200	392400630	2980	2980	2980	2980	0
215	20240326	155100	392400630	2980	2980	2980	2980	0
216	20240326	155000	392400630	2980	2980	2980	2980	0
217	20240326	154900	392400630	2980	2980	2980	2980	0
218	20240326	154800	392400630	2980	2980	2980	2980	0
219	20240326	154700	392400630	2980	2980	2980	2980	0
220	20240326	154600	392400630	2980	2980	2980	2980	0
221	20240326	154500	392400630	2980	2980	2980	2980	0
222	20240326	154400	392400630	2980	2980	2980	2980	0
223	20240326	154300	392400630	2980	2980	2980	2980	0
224	20240326	154200	392400630	2980	2980	2980	2980	0
225	20240326	154100	392400630	2980	2980	2980	2980	0
226	20240326	154000	392400630	2980	2980	2980	2980	0
227	20240326	153900	392400630	2980	2980	2980	2980	0
228	20240326	153800	392400630	2980	2980	2980	2980	0
229	20240326	153700	392400630	2980	2980	2980	2980	0
230	20240326	153600	392400630	2980	2980	2980	2980	0
231	20240326	153500	392400630	2980	2980	2980	2980	0
232	20240326	153400	392400630	2980	2980	2980	2980	0
233	20240326	153300	392400630	2980	2980	2980	2980	0
234	20240326	153200	392400630	2980	2980	2980	2980	0
235	20240326	153100	392400630	2980	2980	2980	2980	0
236	20240326	153000	392400630	2980	2980	2980	2980	2326
237	20240326	152900	385469150	2975	2975	2975	2975	0
238	20240326	152800	385469150	2975	2975	2975	2975	0
239	20240326	152700	385469150	2975	2975	2975	2975	0
240	20240326	152600	385469150	2975	2975	2975	2975	0
241	20240326	152500	385469150	2975	2975	2975	2975	0
242	20240326	152400	385469150	2975	2975	2975	2975	0
243	20240326	152300	385469150	2975	2975	2975	2975	0
244	20240326	152200	385469150	2975	2975	2975	2975	0
245	20240326	152100	385469150	2975	2975	2975	2975	0
246	20240326	152000	385469150	2975	2975	2975	2975	0
247	20240326	151900	385469150	2975	2975	2975	2970	497
248	20240326	151800	383991225	2975	2970	2975	2970	144
249	20240326	151700	383563515	2975	2975	2975	2975	4
250	20240326	151600	383551615	2975	2975	2975	2975	1
251	20240326	151500	383548640	2975	2975	2975	2975	0
252	20240326	151400	383548640	2975	2970	2975	2970	61
253	20240326	151300	383367465	2975	2970	2975	2970	1012
254	20240326	151200	380361765	2975	2975	2975	2975	17
255	20240326	151100	380311190	2975	2975	2975	2975	4
256	20240326	151000	380299290	2975	2975	2975	2975	3
257	20240326	150900	380290365	2970	2970	2970	2970	6941
258	20240326	150800	359675595	2975	2975	2975	2970	211
259	20240326	150700	359047920	2975	2975	2975	2975	0
260	20240326	150600	359047920	2975	2975	2975	2975	1
261	20240326	150500	359044945	2975	2975	2975	2975	1
262	20240326	150400	359041970	2975	2975	2975	2975	0
263	20240326	150300	359041970	2975	2975	2975	2975	138
264	20240326	150200	358631420	2975	2975	2975	2975	0
265	20240326	150100	358631420	2975	2975	2975	2975	1
266	20240326	150000	358628445	2975	2975	2975	2975	0
267	20240326	145900	358628445	2975	2975	2975	2975	1
268	20240326	145800	358625470	2975	2975	2975	2975	1
269	20240326	145700	358622495	2975	2975	2975	2975	0
270	20240326	145600	358622495	2975	2975	2975	2975	0
271	20240326	145500	358622495	2975	2975	2975	2975	10
272	20240326	145400	358592745	2975	2975	2975	2975	0
273	20240326	145300	358592745	2975	2975	2975	2975	6
274	20240326	145200	358574895	2975	2975	2975	2975	0
275	20240326	145100	358574895	2975	2975	2975	2975	0
276	20240326	145000	358574895	2975	2970	2975	2970	418
277	20240326	144900	357333430	2970	2970	2970	2970	1
278	20240326	144800	357330460	2965	2965	2965	2965	3500
279	20240326	144700	346952960	2970	2970	2970	2970	201
280	20240326	144600	346355990	2970	2965	2970	2965	2847
281	20240326	144500	337913440	2970	2965	2970	2965	77
282	20240326	144400	337685130	2970	2965	2970	2965	291
283	20240326	144300	336821235	2970	2970	2970	2970	0
284	20240326	144200	336821235	2970	2965	2970	2965	75
285	20240326	144100	336598855	2970	2970	2970	2970	0
286	20240326	144000	336598855	2970	2965	2970	2965	76
287	20240326	143900	336373505	2970	2970	2970	2970	0
288	20240326	143800	336373505	2970	2970	2970	2965	194
289	20240326	143700	335798270	2970	2965	2970	2965	9
290	20240326	143600	335771580	2970	2965	2970	2965	67
291	20240326	143500	335572920	2970	2970	2970	2970	39
292	20240326	143400	335457090	2970	2965	2970	2965	9
293	20240326	143300	335430400	2970	2965	2970	2965	67
294	20240326	143200	335231740	2970	2970	2970	2970	0
295	20240326	143100	335231740	2970	2970	2970	2970	0
296	20240326	143000	335231740	2970	2965	2970	2965	9
297	20240326	142900	335205050	2970	2970	2970	2965	87
298	20240326	142800	334946990	2970	2970	2970	2970	0
299	20240326	142700	334946990	2970	2965	2970	2965	9
300	20240326	142600	334920300	2970	2965	2970	2965	67
301	20240326	142500	334721640	2970	2970	2970	2970	0
302	20240326	142400	334721640	2970	2970	2970	2970	0
303	20240326	142300	334721640	2970	2965	2970	2965	268
304	20240326	142200	333925720	2970	2970	2970	2965	299
305	20240326	142100	333038035	2965	2965	2965	2965	0
306	20240326	142000	333038035	2965	2965	2965	2965	0
307	20240326	141900	333038035	2965	2965	2965	2965	1320
308	20240326	141800	329124235	2970	2970	2970	2970	0
309	20240326	141700	329124235	2970	2970	2970	2970	0
310	20240326	141600	329124235	2970	2970	2970	2970	0
311	20240326	141500	329124235	2970	2970	2970	2970	0
312	20240326	141400	329124235	2970	2970	2970	2970	0
313	20240326	141300	329124235	2970	2970	2970	2970	5
314	20240326	141200	329109385	2965	2965	2965	2965	0
315	20240326	141100	329109385	2965	2965	2965	2965	1
316	20240326	141000	329106420	2970	2970	2970	2970	263
317	20240326	140900	328325310	2970	2970	2970	2970	2
318	20240326	140800	328319370	2965	2965	2965	2965	10
319	20240326	140700	328289720	2965	2965	2965	2965	400
320	20240326	140600	327103720	2970	2970	2970	2970	21
321	20240326	140500	327041350	2970	2970	2970	2970	0
322	20240326	140400	327041350	2970	2970	2970	2970	1011
323	20240326	140300	324038680	2970	2970	2970	2970	0
324	20240326	140200	324038680	2970	2970	2970	2970	6
325	20240326	140100	324020860	2965	2965	2965	2965	100
326	20240326	140000	323724360	2965	2965	2965	2965	1
327	20240326	135900	323721395	2970	2970	2970	2970	0
328	20240326	135800	323721395	2970	2970	2970	2970	0
329	20240326	135700	323721395	2970	2970	2970	2970	40
330	20240326	135600	323602595	2970	2970	2970	2970	0
331	20240326	135500	323602595	2970	2970	2970	2970	1
332	20240326	135400	323599625	2970	2970	2970	2970	161
333	20240326	135300	323121455	2965	2965	2965	2965	1
334	20240326	135200	323118490	2970	2970	2970	2970	0
335	20240326	135100	323118490	2970	2970	2970	2970	222
336	20240326	135000	322459150	2970	2970	2970	2970	0
337	20240326	134900	322459150	2970	2965	2970	2965	66
338	20240326	134800	322263455	2970	2970	2970	2970	0
339	20240326	134700	322263455	2970	2970	2970	2970	0
340	20240326	134600	322263455	2970	2970	2970	2970	0
341	20240326	134500	322263455	2970	2970	2970	2970	2719
342	20240326	134400	314188025	2970	2975	2975	2970	2
343	20240326	134300	314182080	2975	2975	2975	2975	300
344	20240326	134200	313289580	2975	2975	2975	2975	0
345	20240326	134100	313289580	2975	2975	2975	2975	0
346	20240326	134000	313289580	2975	2975	2975	2975	253
347	20240326	133900	312536905	2975	2975	2975	2975	0
348	20240326	133800	312536905	2975	2975	2975	2975	0
349	20240326	133700	312536905	2975	2975	2975	2975	214
350	20240326	133600	311900255	2970	2970	2970	2970	0
351	20240326	133500	311900255	2970	2975	2975	2970	2
352	20240326	133400	311894310	2970	2970	2970	2970	500
353	20240326	133300	310409310	2975	2970	2975	2970	8108
354	20240326	133200	286324200	2970	2970	2970	2970	0
355	20240326	133100	286324200	2970	2970	2970	2970	0
356	20240326	133000	286324200	2970	2970	2970	2970	0
357	20240326	132900	286324200	2970	2965	2970	2965	430
358	20240326	132800	285048030	2965	2970	2970	2965	1969
359	20240326	132700	279209925	2965	2965	2965	2965	1
360	20240326	132600	279206960	2970	2970	2970	2970	171
361	20240326	132500	278699090	2970	2970	2970	2970	1
362	20240326	132400	278696120	2965	2970	2970	2965	16
363	20240326	132300	278648675	2970	2970	2970	2970	0
364	20240326	132200	278648675	2970	2970	2970	2970	242
365	20240326	132100	277929935	2970	2970	2970	2970	0
366	20240326	132000	277929935	2970	2970	2970	2970	324
367	20240326	131900	276967655	2970	2975	2975	2970	201
368	20240326	131800	276370680	2970	2970	2970	2970	0
369	20240326	131700	276370680	2970	2970	2970	2970	0
370	20240326	131600	276370680	2970	2970	2970	2970	0
371	20240326	131500	276370680	2970	2970	2970	2970	0
372	20240326	131400	276370680	2970	2975	2975	2970	601
373	20240326	131300	274582710	2975	2975	2975	2975	0
374	20240326	131200	274582710	2975	2975	2975	2975	0
375	20240326	131100	274582710	2975	2975	2975	2975	51
376	20240326	131000	274430985	2970	2970	2970	2970	0
377	20240326	130900	274430985	2970	2970	2970	2970	139
378	20240326	130800	274018155	2970	2975	2975	2965	780
379	20240326	130700	271701345	2975	2975	2975	2975	1
380	20240326	130600	271698370	2970	2970	2970	2970	0
381	20240326	130500	271698370	2970	2970	2970	2970	0
382	20240326	130400	271698370	2970	2970	2970	2970	259
383	20240326	130300	270929140	2970	2975	2975	2970	8
384	20240326	130200	270905375	2970	2970	2970	2970	300
385	20240326	130100	270014375	2975	2975	2975	2975	1
386	20240326	130000	270011400	2970	2970	2970	2970	0
387	20240326	125900	270011400	2970	2970	2970	2965	1076
388	20240326	125800	266820410	2975	2975	2975	2975	0
389	20240326	125700	266820410	2975	2975	2975	2975	0
390	20240326	125600	266820410	2975	2975	2975	2975	229
391	20240326	125500	266139135	2975	2975	2975	2975	0
392	20240326	125400	266139135	2975	2975	2975	2975	0
393	20240326	125300	266139135	2975	2975	2975	2975	0
394	20240326	125200	266139135	2975	2975	2975	2975	1
395	20240326	125100	266136160	2975	2975	2975	2975	0
396	20240326	125000	266136160	2975	2975	2975	2975	1306
397	20240326	124900	262250810	2975	2975	2975	2975	0
398	20240326	124800	262250810	2975	2975	2975	2975	0
399	20240326	124700	262250810	2975	2975	2975	2975	10
400	20240326	124600	262221060	2975	2975	2975	2975	10
401	20240326	124500	262191310	2975	2975	2975	2975	266
402	20240326	124400	261399960	2975	2975	2975	2975	0
403	20240326	124300	261399960	2975	2975	2975	2975	1
404	20240326	124200	261396985	2965	2965	2965	2965	0
405	20240326	124100	261396985	2965	2970	2970	2965	460
406	20240326	124000	260031720	2975	2975	2975	2975	2
407	20240326	123900	260025770	2975	2975	2975	2975	0
408	20240326	123800	260025770	2975	2970	2975	2970	1939
409	20240326	123700	254266935	2970	2970	2970	2970	0
410	20240326	123600	254266935	2970	2970	2970	2970	0
411	20240326	123500	254266935	2970	2970	2970	2970	0
412	20240326	123400	254266935	2970	2970	2970	2970	0
413	20240326	123300	254266935	2970	2970	2970	2970	4
414	20240326	123200	254255055	2970	2970	2970	2970	1
415	20240326	123100	254252085	2970	2970	2970	2970	0
416	20240326	123000	254252085	2970	2970	2970	2970	1000
417	20240326	122900	251282085	2970	2970	2970	2970	0
418	20240326	122800	251282085	2970	2970	2970	2970	0
419	20240326	122700	251282085	2970	2970	2970	2970	0
420	20240326	122600	251282085	2970	2970	2970	2970	1271
421	20240326	122500	247507215	2975	2975	2975	2975	0
422	20240326	122400	247507215	2975	2975	2975	2975	4
423	20240326	122300	247495315	2975	2975	2975	2975	0
424	20240326	122200	247495315	2975	2975	2975	2975	0
425	20240326	122100	247495315	2975	2975	2975	2975	44
426	20240326	122000	247364415	2975	2975	2975	2975	0
427	20240326	121900	247364415	2975	2975	2975	2975	0
428	20240326	121800	247364415	2975	2975	2975	2975	0
429	20240326	121700	247364415	2975	2975	2975	2975	0
430	20240326	121600	247364415	2975	2975	2975	2975	161
431	20240326	121500	246885440	2975	2975	2975	2975	1
432	20240326	121400	246882465	2970	2975	2975	2970	229
433	20240326	121300	246201385	2975	2975	2975	2970	9127
434	20240326	121200	219088565	2975	2975	2975	2975	400
435	20240326	121100	217898565	2975	2975	2975	2975	0
436	20240326	121000	217898565	2975	2975	2975	2975	0
437	20240326	120900	217898565	2975	2975	2975	2975	0
438	20240326	120800	217898565	2975	2975	2975	2975	224
439	20240326	120700	217232165	2970	2970	2970	2970	0
440	20240326	120600	217232165	2970	2970	2970	2970	1
441	20240326	120500	217229195	2975	2975	2975	2975	0
442	20240326	120400	217229195	2975	2970	2975	2970	5387
443	20240326	120300	201225105	2970	2970	2970	2970	3
444	20240326	120200	201216195	2970	2965	2970	2965	435
445	20240326	120100	199924405	2970	2970	2970	2970	118
446	20240326	120000	199573945	2970	2965	2970	2965	27
447	20240326	115900	199493885	2970	2965	2970	2965	27
448	20240326	115800	199413825	2970	2970	2970	2965	427
449	20240326	115700	198145765	2970	2970	2970	2970	1
450	20240326	115600	198142795	2965	2970	2970	2965	2296
451	20240326	115500	191326990	2970	2970	2970	2965	295
452	20240326	115400	190450985	2970	2965	2970	2965	889
453	20240326	115300	187815090	2970	2970	2970	2970	0
454	20240326	115200	187815090	2970	2970	2970	2970	0
455	20240326	115100	187815090	2970	2965	2970	2965	1646
456	20240326	115000	182934695	2970	2970	2970	2970	1
457	20240326	114900	182931725	2965	2970	2970	2965	391
458	20240326	114800	181770650	2970	2970	2970	2970	0
459	20240326	114700	181770650	2970	2970	2970	2970	0
460	20240326	114600	181770650	2970	2970	2970	2970	1
461	20240326	114500	181767680	2965	2970	2970	2965	254
462	20240326	114400	181013560	2970	2970	2970	2970	0
463	20240326	114300	181013560	2970	2970	2970	2970	1
464	20240326	114200	181010590	2970	2965	2970	2965	49
465	20240326	114100	180865300	2970	2965	2970	2960	4759
466	20240326	114000	166767075	2970	2970	2970	2970	0
467	20240326	113900	166767075	2970	2970	2970	2970	0
468	20240326	113800	166767075	2970	2970	2970	2970	101
469	20240326	113700	166467105	2970	2970	2970	2970	0
470	20240326	113600	166467105	2970	2970	2970	2970	0
471	20240326	113500	166467105	2970	2970	2970	2970	100
472	20240326	113400	166170105	2970	2970	2970	2970	0
473	20240326	113300	166170105	2970	2970	2970	2970	1
474	20240326	113200	166167135	2970	2970	2970	2970	0
475	20240326	113100	166167135	2970	2970	2970	2970	10
476	20240326	113000	166137435	2970	2970	2970	2970	0
477	20240326	112900	166137435	2970	2965	2970	2965	9
478	20240326	112800	166110745	2970	2970	2970	2970	0
479	20240326	112700	166110745	2970	2970	2970	2970	0
480	20240326	112600	166110745	2970	2970	2970	2970	0
481	20240326	112500	166110745	2970	2970	2970	2970	33
482	20240326	112400	166012735	2970	2970	2970	2965	16
483	20240326	112300	165965255	2970	2970	2970	2970	0
484	20240326	112200	165965255	2970	2970	2970	2970	30
485	20240326	112100	165876155	2970	2970	2970	2970	1
486	20240326	112000	165873185	2965	2965	2965	2965	45
487	20240326	111900	165739760	2965	2965	2965	2965	0
488	20240326	111800	165739760	2965	2965	2965	2965	422
489	20240326	111700	164488530	2970	2970	2970	2970	0
490	20240326	111600	164488530	2970	2970	2970	2970	1
491	20240326	111500	164485560	2970	2970	2970	2970	0
492	20240326	111400	164485560	2970	2970	2970	2970	0
493	20240326	111300	164485560	2970	2970	2970	2970	0
494	20240326	111200	164485560	2970	2975	2975	2970	101
495	20240326	111100	164185585	2975	2975	2975	2975	0
496	20240326	111000	164185585	2975	2975	2975	2975	0
497	20240326	110900	164185585	2975	2975	2975	2975	165
498	20240326	110800	163694710	2975	2975	2975	2975	0
499	20240326	110700	163694710	2975	2970	2975	2970	156
500	20240326	110600	163231385	2965	2970	2970	2965	251
501	20240326	110500	162486170	2970	2970	2970	2970	0
502	20240326	110400	162486170	2970	2970	2970	2970	0
503	20240326	110300	162486170	2970	2970	2970	2970	252
504	20240326	110200	161737730	2970	2970	2970	2970	0
505	20240326	110100	161737730	2970	2970	2970	2970	0
506	20240326	110000	161737730	2970	2970	2970	2970	0
507	20240326	105900	161737730	2970	2970	2970	2965	433
508	20240326	105800	160452000	2970	2965	2970	2965	9
509	20240326	105700	160425310	2970	2970	2970	2970	0
510	20240326	105600	160425310	2970	2970	2970	2965	10
511	20240326	105500	160395650	2965	2965	2965	2965	103
512	20240326	105400	160090255	2970	2970	2970	2965	10
513	20240326	105300	160060595	2965	2970	2970	2965	1413
514	20240326	105200	155864900	2975	2975	2975	2975	0
515	20240326	105100	155864900	2975	2970	2975	2970	9
516	20240326	105000	155838165	2970	2970	2970	2970	10
517	20240326	104900	155808465	2975	2975	2975	2975	64
518	20240326	104800	155618065	2975	2975	2975	2975	0
519	20240326	104700	155618065	2975	2970	2975	2970	9
520	20240326	104600	155591330	2975	2975	2975	2975	0
521	20240326	104500	155591330	2975	2975	2975	2975	0
522	20240326	104400	155591330	2975	2975	2975	2975	0
523	20240326	104300	155591330	2975	2975	2975	2975	0
524	20240326	104200	155591330	2975	2975	2975	2975	100
525	20240326	104100	155293830	2975	2975	2975	2975	220
526	20240326	104000	154639330	2975	2975	2975	2975	1
527	20240326	103900	154636355	2965	2965	2965	2965	5
528	20240326	103800	154621530	2975	2975	2975	2965	286
529	20240326	103700	153771210	2970	2970	2970	2970	172
530	20240326	103600	153260370	2975	2975	2975	2975	50
531	20240326	103500	153111620	2975	2975	2975	2975	10
532	20240326	103400	153081870	2975	2975	2975	2975	10
533	20240326	103300	153052120	2980	2980	2980	2980	0
534	20240326	103200	153052120	2980	2980	2980	2980	0
535	20240326	103100	153052120	2980	2980	2980	2970	891
536	20240326	103000	150398070	2980	2980	2980	2975	6
537	20240326	102900	150380210	2975	2975	2975	2975	210
538	20240326	102800	149755460	2975	2975	2975	2975	20
539	20240326	102700	149695960	2975	2975	2975	2975	0
540	20240326	102600	149695960	2975	2975	2975	2975	0
541	20240326	102500	149695960	2975	2975	2975	2975	1
542	20240326	102400	149692985	2970	2970	2970	2970	0
543	20240326	102300	149692985	2970	2975	2975	2970	318
544	20240326	102200	148747215	2975	2975	2975	2975	0
545	20240326	102100	148747215	2975	2975	2975	2975	0
546	20240326	102000	148747215	2975	2965	2975	2965	4422
547	20240326	101900	135630615	2965	2965	2965	2965	50
548	20240326	101800	135482365	2975	2965	2975	2965	24
549	20240326	101700	135411125	2965	2975	2975	2965	11
550	20240326	101600	135378500	2965	2965	2965	2965	8
551	20240326	101500	135354780	2975	2970	2975	2965	73
552	20240326	101400	135138320	2975	2975	2975	2975	0
553	20240326	101300	135138320	2975	2975	2975	2975	1
554	20240326	101200	135135345	2965	2965	2965	2965	0
555	20240326	101100	135135345	2965	2970	2970	2965	100
556	20240326	101000	134838675	2975	2970	2975	2970	1439
557	20240326	100900	130563625	2970	2970	2970	2970	4
558	20240326	100800	130551745	2970	2970	2970	2970	0
559	20240326	100700	130551745	2970	2965	2970	2965	9
560	20240326	100600	130525055	2970	2970	2970	2965	106
561	20240326	100500	130210565	2970	2965	2970	2965	10
562	20240326	100400	130180905	2970	2970	2970	2970	5
563	20240326	100300	130166055	2975	2965	2975	2965	20
564	20240326	100200	130106735	2975	2970	2975	2970	4
565	20240326	100100	130094845	2975	2975	2975	2975	53
566	20240326	100000	129937170	2975	2975	2975	2975	500
567	20240326	095900	128449670	2975	2975	2975	2975	0
568	20240326	095800	128449670	2975	2975	2975	2975	1
569	20240326	095700	128446695	2970	2970	2970	2970	1372
570	20240326	095600	124371855	2975	2975	2975	2975	1
571	20240326	095500	124368880	2975	2975	2975	2975	0
572	20240326	095400	124368880	2975	2975	2975	2975	10
573	20240326	095300	124339130	2975	2975	2975	2975	401
574	20240326	095200	123146155	2975	2975	2975	2975	0
575	20240326	095100	123146155	2975	2975	2975	2975	27
576	20240326	095000	123065830	2980	2980	2980	2980	0
577	20240326	094900	123065830	2980	2980	2980	2980	1
578	20240326	094800	123062850	2975	2975	2975	2975	0
579	20240326	094700	123062850	2975	2980	2980	2975	763
580	20240326	094600	120791610	2985	2980	2985	2980	3522
581	20240326	094500	110281465	2980	2980	2980	2980	82
582	20240326	094400	110037105	2980	2980	2980	2980	2
583	20240326	094300	110031145	2980	2975	2980	2975	2
584	20240326	094200	110025190	2985	2980	2985	2980	249
585	20240326	094100	109283165	2980	2980	2980	2980	1
586	20240326	094000	109280185	2980	2980	2980	2980	0
587	20240326	093900	109280185	2980	2980	2980	2975	9
588	20240326	093800	109253390	2970	2980	2980	2970	516
589	20240326	093700	107720710	2980	2980	2980	2980	0
590	20240326	093600	107720710	2980	2980	2980	2980	198
591	20240326	093500	107130670	2980	2970	2980	2970	61
592	20240326	093400	106949490	2980	2980	2980	2980	446
593	20240326	093300	105620410	2980	2980	2980	2980	0
594	20240326	093200	105620410	2980	2980	2980	2980	71
595	20240326	093100	105408830	2980	2970	2990	2970	22237
596	20240326	093000	39315035	2970	2970	2970	2970	55
597	20240326	092900	39151685	2970	2970	2970	2970	5
598	20240326	092800	39136835	2970	2970	2970	2970	36
599	20240326	092700	39029915	2970	2970	2970	2970	31
600	20240326	092600	38937845	2970	2970	2970	2970	160
601	20240326	092500	38462645	2970	2970	2970	2970	1068
602	20240326	092400	35290685	2970	2970	2970	2970	0
603	20240326	092300	35290685	2970	2970	2970	2970	102
604	20240326	092200	34987745	2970	2970	2970	2970	2
605	20240326	092100	34981805	2970	2960	2970	2960	4233
606	20240326	092000	22447580	2960	2965	2965	2960	443
607	20240326	091900	21136290	2965	2965	2965	2965	403
608	20240326	091800	19941395	2965	2965	2965	2965	101
609	20240326	091700	19641930	2965	2965	2965	2965	200
610	20240326	091600	19048930	2965	2965	2965	2965	0
611	20240326	091500	19048930	2965	2965	2965	2955	59
612	20240326	091400	18874435	2960	2960	2960	2960	12
613	20240326	091300	18838915	2960	2965	2965	2960	22
614	20240326	091200	18773695	2965	2960	2965	2960	2
615	20240326	091100	18767770	2960	2960	2960	2960	2
616	20240326	091000	18761850	2965	2965	2965	2965	0
617	20240326	090900	18761850	2965	2965	2965	2965	0
618	20240326	090800	18761850	2965	2965	2965	2965	0
619	20240326	090700	18761850	2965	2965	2965	2965	0
620	20240326	090600	18761850	2965	2955	2965	2955	310
621	20240326	090500	17845785	2965	2965	2965	2965	0
622	20240326	090400	17845785	2965	2965	2965	2965	70
623	20240326	090300	17638235	2970	2965	2970	2965	7
624	20240326	090200	17617470	2955	2955	2955	2955	150
625	20240326	090100	17174220	2960	2950	2960	2950	176
626	20240326	090000	16653320	2950	2950	2960	2950	5645