KissMeData/189690/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	200500	833471995	2935	2935	2935	2935	6241
3	20240326	200400	833471995	2935	2935	2935	2935	0
4	20240326	200300	833471995	2935	2935	2935	2935	0
5	20240326	200200	833471995	2935	2935	2935	2935	0
6	20240326	200100	833471995	2935	2935	2935	2935	0
7	20240326	200000	833471995	2935	2935	2935	2935	0
8	20240326	195900	833471995	2935	2935	2935	2935	0
9	20240326	195800	833471995	2935	2935	2935	2935	0
10	20240326	195700	833471995	2935	2935	2935	2935	0
11	20240326	195600	833471995	2935	2935	2935	2935	0
12	20240326	195500	833471995	2935	2935	2935	2935	0
13	20240326	195400	833471995	2935	2935	2935	2935	0
14	20240326	195300	833471995	2935	2935	2935	2935	0
15	20240326	195200	833471995	2935	2935	2935	2935	0
16	20240326	195100	833471995	2935	2935	2935	2935	0
17	20240326	195000	833471995	2935	2935	2935	2935	0
18	20240326	194900	833471995	2935	2935	2935	2935	0
19	20240326	194800	833471995	2935	2935	2935	2935	0
20	20240326	194700	833471995	2935	2935	2935	2935	0
21	20240326	194600	833471995	2935	2935	2935	2935	0
22	20240326	194500	833471995	2935	2935	2935	2935	0
23	20240326	194400	833471995	2935	2935	2935	2935	0
24	20240326	194300	833471995	2935	2935	2935	2935	0
25	20240326	194200	833471995	2935	2935	2935	2935	0
26	20240326	194100	833471995	2935	2935	2935	2935	0
27	20240326	194000	833471995	2935	2935	2935	2935	0
28	20240326	193900	833471995	2935	2935	2935	2935	0
29	20240326	193800	833471995	2935	2935	2935	2935	0
30	20240326	193700	833471995	2935	2935	2935	2935	0
31	20240326	193600	833471995	2935	2935	2935	2935	0
32	20240326	193500	833471995	2935	2935	2935	2935	6241
33	20240326	193400	833471995	2935	2935	2935	2935	0
34	20240326	193300	833471995	2935	2935	2935	2935	0
35	20240326	193200	833471995	2935	2935	2935	2935	0
36	20240326	193100	833471995	2935	2935	2935	2935	0
37	20240326	193000	833471995	2935	2935	2935	2935	0
38	20240326	192900	833471995	2935	2935	2935	2935	0
39	20240326	192800	833471995	2935	2935	2935	2935	0
40	20240326	192700	833471995	2935	2935	2935	2935	0
41	20240326	192600	833471995	2935	2935	2935	2935	0
42	20240326	192500	833471995	2935	2935	2935	2935	0
43	20240326	192400	833471995	2935	2935	2935	2935	0
44	20240326	192300	833471995	2935	2935	2935	2935	0
45	20240326	192200	833471995	2935	2935	2935	2935	0
46	20240326	192100	833471995	2935	2935	2935	2935	0
47	20240326	192000	833471995	2935	2935	2935	2935	0
48	20240326	191900	833471995	2935	2935	2935	2935	0
49	20240326	191800	833471995	2935	2935	2935	2935	0
50	20240326	191700	833471995	2935	2935	2935	2935	0
51	20240326	191600	833471995	2935	2935	2935	2935	0
52	20240326	191500	833471995	2935	2935	2935	2935	0
53	20240326	191400	833471995	2935	2935	2935	2935	0
54	20240326	191300	833471995	2935	2935	2935	2935	0
55	20240326	191200	833471995	2935	2935	2935	2935	0
56	20240326	191100	833471995	2935	2935	2935	2935	0
57	20240326	191000	833471995	2935	2935	2935	2935	0
58	20240326	190900	833471995	2935	2935	2935	2935	0
59	20240326	190800	833471995	2935	2935	2935	2935	0
60	20240326	190700	833471995	2935	2935	2935	2935	0
61	20240326	190600	833471995	2935	2935	2935	2935	0
62	20240326	190500	833471995	2935	2935	2935	2935	6241
63	20240326	190400	833471995	2935	2935	2935	2935	0
64	20240326	190300	833471995	2935	2935	2935	2935	0
65	20240326	190200	833471995	2935	2935	2935	2935	0
66	20240326	190100	833471995	2935	2935	2935	2935	0
67	20240326	190000	833471995	2935	2935	2935	2935	0
68	20240326	185900	833471995	2935	2935	2935	2935	0
69	20240326	185800	833471995	2935	2935	2935	2935	0
70	20240326	185700	833471995	2935	2935	2935	2935	0
71	20240326	185600	833471995	2935	2935	2935	2935	0
72	20240326	185500	833471995	2935	2935	2935	2935	0
73	20240326	185400	833471995	2935	2935	2935	2935	0
74	20240326	185300	833471995	2935	2935	2935	2935	0
75	20240326	185200	833471995	2935	2935	2935	2935	0
76	20240326	185100	833471995	2935	2935	2935	2935	0
77	20240326	185000	833471995	2935	2935	2935	2935	0
78	20240326	184900	833471995	2935	2935	2935	2935	0
79	20240326	184800	833471995	2935	2935	2935	2935	0
80	20240326	184700	833471995	2935	2935	2935	2935	0
81	20240326	184600	833471995	2935	2935	2935	2935	0
82	20240326	184500	833471995	2935	2935	2935	2935	0
83	20240326	184400	833471995	2935	2935	2935	2935	0
84	20240326	184300	833471995	2935	2935	2935	2935	0
85	20240326	184200	833471995	2935	2935	2935	2935	0
86	20240326	184100	833471995	2935	2935	2935	2935	0
87	20240326	184000	833471995	2935	2935	2935	2935	0
88	20240326	183900	833471995	2935	2935	2935	2935	0
89	20240326	183800	833471995	2935	2935	2935	2935	0
90	20240326	183700	833471995	2935	2935	2935	2935	0
91	20240326	183600	833471995	2935	2935	2935	2935	0
92	20240326	183500	833471995	2935	2935	2935	2935	6241
93	20240326	183400	833471995	2935	2935	2935	2935	0
94	20240326	183300	833471995	2935	2935	2935	2935	0
95	20240326	183200	833471995	2935	2935	2935	2935	0
96	20240326	183100	833471995	2935	2935	2935	2935	0
97	20240326	183000	833471995	2935	2935	2935	2935	0
98	20240326	182900	833471995	2935	2935	2935	2935	0
99	20240326	182800	833471995	2935	2935	2935	2935	0
100	20240326	182700	833471995	2935	2935	2935	2935	0
101	20240326	182600	833471995	2935	2935	2935	2935	0
102	20240326	182500	833471995	2935	2935	2935	2935	0
103	20240326	182400	833471995	2935	2935	2935	2935	0
104	20240326	182300	833471995	2935	2935	2935	2935	0
105	20240326	182200	833471995	2935	2935	2935	2935	0
106	20240326	182100	833471995	2935	2935	2935	2935	0
107	20240326	182000	833471995	2935	2935	2935	2935	0
108	20240326	181900	833471995	2935	2935	2935	2935	0
109	20240326	181800	833471995	2935	2935	2935	2935	0
110	20240326	181700	833471995	2935	2935	2935	2935	0
111	20240326	181600	833471995	2935	2935	2935	2935	0
112	20240326	181500	833471995	2935	2935	2935	2935	0
113	20240326	181400	833471995	2935	2935	2935	2935	0
114	20240326	181300	833471995	2935	2935	2935	2935	0
115	20240326	181200	833471995	2935	2935	2935	2935	0
116	20240326	181100	833471995	2935	2935	2935	2935	0
117	20240326	181000	833471995	2935	2935	2935	2935	0
118	20240326	180900	833471995	2935	2935	2935	2935	0
119	20240326	180800	833471995	2935	2935	2935	2935	0
120	20240326	180700	833471995	2935	2935	2935	2935	0
121	20240326	180600	833471995	2935	2935	2935	2935	0
122	20240326	180500	833471995	2935	2935	2935	2935	6241
123	20240326	180400	833471995	2935	2935	2935	2935	0
124	20240326	180300	833471995	2935	2935	2935	2935	0
125	20240326	180200	833471995	2935	2935	2935	2935	0
126	20240326	180100	833471995	2935	2935	2935	2935	0
127	20240326	180000	833471995	2935	2935	2935	2935	0
128	20240326	175900	833471995	2935	2935	2935	2935	0
129	20240326	175800	833471995	2935	2935	2935	2935	0
130	20240326	175700	833471995	2935	2935	2935	2935	0
131	20240326	175600	833471995	2935	2935	2935	2935	0
132	20240326	175500	833471995	2935	2935	2935	2935	0
133	20240326	175400	833471995	2935	2935	2935	2935	0
134	20240326	175300	833471995	2935	2935	2935	2935	0
135	20240326	175200	833471995	2935	2935	2935	2935	0
136	20240326	175100	833471995	2935	2935	2935	2935	0
137	20240326	175000	833471995	2935	2935	2935	2935	0
138	20240326	174900	833471995	2935	2935	2935	2935	0
139	20240326	174800	833471995	2935	2935	2935	2935	0
140	20240326	174700	833471995	2935	2935	2935	2935	0
141	20240326	174600	833471995	2935	2935	2935	2935	0
142	20240326	174500	833471995	2935	2935	2935	2935	0
143	20240326	174400	833471995	2935	2935	2935	2935	0
144	20240326	174300	833471995	2935	2935	2935	2935	0
145	20240326	174200	833471995	2935	2935	2935	2935	0
146	20240326	174100	833471995	2935	2935	2935	2935	0
147	20240326	174000	833471995	2935	2935	2935	2935	0
148	20240326	173900	833471995	2935	2935	2935	2935	0
149	20240326	173800	833471995	2935	2935	2935	2935	0
150	20240326	173700	833471995	2935	2935	2935	2935	0
151	20240326	173600	833471995	2935	2935	2935	2935	0
152	20240326	173500	833471995	2935	2935	2935	2935	6241
153	20240326	173400	833471995	2935	2935	2935	2935	0
154	20240326	173300	833471995	2935	2935	2935	2935	0
155	20240326	173200	833471995	2935	2935	2935	2935	0
156	20240326	173100	833471995	2935	2935	2935	2935	0
157	20240326	173000	833471995	2935	2935	2935	2935	0
158	20240326	172900	833471995	2935	2935	2935	2935	0
159	20240326	172800	833471995	2935	2935	2935	2935	0
160	20240326	172700	833471995	2935	2935	2935	2935	0
161	20240326	172600	833471995	2935	2935	2935	2935	0
162	20240326	172500	833471995	2935	2935	2935	2935	0
163	20240326	172400	833471995	2935	2935	2935	2935	0
164	20240326	172300	833471995	2935	2935	2935	2935	0
165	20240326	172200	833471995	2935	2935	2935	2935	0
166	20240326	172100	833471995	2935	2935	2935	2935	0
167	20240326	172000	833471995	2935	2935	2935	2935	0
168	20240326	171900	833471995	2935	2935	2935	2935	0
169	20240326	171800	833471995	2935	2935	2935	2935	0
170	20240326	171700	833471995	2935	2935	2935	2935	0
171	20240326	171600	833471995	2935	2935	2935	2935	0
172	20240326	171500	833471995	2935	2935	2935	2935	0
173	20240326	171400	833471995	2935	2935	2935	2935	0
174	20240326	171300	833471995	2935	2935	2935	2935	0
175	20240326	171200	833471995	2935	2935	2935	2935	0
176	20240326	171100	833471995	2935	2935	2935	2935	0
177	20240326	171000	833471995	2935	2935	2935	2935	0
178	20240326	170900	833471995	2935	2935	2935	2935	0
179	20240326	170800	833471995	2935	2935	2935	2935	0
180	20240326	170700	833471995	2935	2935	2935	2935	0
181	20240326	170600	833471995	2935	2935	2935	2935	0
182	20240326	170500	833471995	2935	2935	2935	2935	6241
183	20240326	170400	833471995	2935	2935	2935	2935	0
184	20240326	170300	833471995	2935	2935	2935	2935	0
185	20240326	170200	833471995	2935	2935	2935	2935	0
186	20240326	170100	833471995	2935	2935	2935	2935	0
187	20240326	170000	833471995	2935	2935	2935	2935	0
188	20240326	165900	833471995	2935	2935	2935	2935	0
189	20240326	165800	833471995	2935	2935	2935	2935	0
190	20240326	165700	833471995	2935	2935	2935	2935	0
191	20240326	165600	833471995	2935	2935	2935	2935	0
192	20240326	165500	833471995	2935	2935	2935	2935	0
193	20240326	165400	833471995	2935	2935	2935	2935	0
194	20240326	165300	833471995	2935	2935	2935	2935	0
195	20240326	165200	833471995	2935	2935	2935	2935	0
196	20240326	165100	833471995	2935	2935	2935	2935	0
197	20240326	165000	833471995	2935	2935	2935	2935	0
198	20240326	164900	833471995	2935	2935	2935	2935	0
199	20240326	164800	833471995	2935	2935	2935	2935	0
200	20240326	164700	833471995	2935	2935	2935	2935	0
201	20240326	164600	833471995	2935	2935	2935	2935	0
202	20240326	164500	833471995	2935	2935	2935	2935	0
203	20240326	164400	833471995	2935	2935	2935	2935	0
204	20240326	164300	833471995	2935	2935	2935	2935	0
205	20240326	164200	833471995	2935	2935	2935	2935	0
206	20240326	164100	833471995	2935	2935	2935	2935	0
207	20240326	164000	833471995	2935	2935	2935	2935	0
208	20240326	163900	833471995	2935	2935	2935	2935	0
209	20240326	163800	833471995	2935	2935	2935	2935	0
210	20240326	163700	833471995	2935	2935	2935	2935	0
211	20240326	163600	833471995	2935	2935	2935	2935	0
212	20240326	163500	833471995	2935	2935	2935	2935	6241
213	20240326	163400	833471995	2935	2935	2935	2935	0
214	20240326	163300	833471995	2935	2935	2935	2935	0
215	20240326	163200	833471995	2935	2935	2935	2935	0
216	20240326	163100	833471995	2935	2935	2935	2935	0
217	20240326	163000	833471995	2935	2935	2935	2935	0
218	20240326	162900	833471995	2935	2935	2935	2935	0
219	20240326	162800	833471995	2935	2935	2935	2935	0
220	20240326	162700	833471995	2935	2935	2935	2935	0
221	20240326	162600	833471995	2935	2935	2935	2935	0
222	20240326	162500	833471995	2935	2935	2935	2935	0
223	20240326	162400	833471995	2935	2935	2935	2935	0
224	20240326	162300	833471995	2935	2935	2935	2935	0
225	20240326	162200	833471995	2935	2935	2935	2935	0
226	20240326	162100	833471995	2935	2935	2935	2935	0
227	20240326	162000	833471995	2935	2935	2935	2935	0
228	20240326	161900	833471995	2935	2935	2935	2935	0
229	20240326	161800	833471995	2935	2935	2935	2935	0
230	20240326	161700	833471995	2935	2935	2935	2935	0
231	20240326	161600	833471995	2935	2935	2935	2935	0
232	20240326	161500	833471995	2935	2935	2935	2935	0
233	20240326	161400	833471995	2935	2935	2935	2935	0
234	20240326	161300	833471995	2935	2935	2935	2935	0
235	20240326	161200	833471995	2935	2935	2935	2935	0
236	20240326	161100	833471995	2935	2935	2935	2935	0
237	20240326	161000	833471995	2935	2935	2935	2935	0
238	20240326	160900	833471995	2935	2935	2935	2935	0
239	20240326	160800	833471995	2935	2935	2935	2935	0
240	20240326	160700	833471995	2935	2935	2935	2935	0
241	20240326	160600	833471995	2935	2935	2935	2935	0
242	20240326	160500	833471995	2935	2935	2935	2935	6241
243	20240326	160400	833471995	2935	2935	2935	2935	0
244	20240326	160300	833471995	2935	2935	2935	2935	0
245	20240326	160200	833471995	2935	2935	2935	2935	0
246	20240326	160100	833471995	2935	2935	2935	2935	0
247	20240326	160000	833471995	2935	2935	2935	2935	0
248	20240326	155900	833471995	2935	2935	2935	2935	0
249	20240326	155800	833471995	2935	2935	2935	2935	0
250	20240326	155700	833471995	2935	2935	2935	2935	0
251	20240326	155600	833471995	2935	2935	2935	2935	0
252	20240326	155500	833471995	2935	2935	2935	2935	0
253	20240326	155400	833471995	2935	2935	2935	2935	0
254	20240326	155300	833471995	2935	2935	2935	2935	0
255	20240326	155200	833471995	2935	2935	2935	2935	0
256	20240326	155100	833471995	2935	2935	2935	2935	0
257	20240326	155000	833471995	2935	2935	2935	2935	0
258	20240326	154900	833471995	2935	2935	2935	2935	0
259	20240326	154800	833471995	2935	2935	2935	2935	0
260	20240326	154700	833471995	2935	2935	2935	2935	0
261	20240326	154600	833471995	2935	2935	2935	2935	0
262	20240326	154500	833471995	2935	2935	2935	2935	0
263	20240326	154400	833471995	2935	2935	2935	2935	0
264	20240326	154300	833471995	2935	2935	2935	2935	0
265	20240326	154200	833471995	2935	2935	2935	2935	0
266	20240326	154100	833471995	2935	2935	2935	2935	0
267	20240326	154000	833471995	2935	2935	2935	2935	0
268	20240326	153900	833471995	2935	2935	2935	2935	0
269	20240326	153800	833471995	2935	2935	2935	2935	0
270	20240326	153700	833471995	2935	2935	2935	2935	0
271	20240326	153600	833471995	2935	2935	2935	2935	0
272	20240326	153500	833471995	2935	2935	2935	2935	6241
273	20240326	153400	833471995	2935	2935	2935	2935	0
274	20240326	153300	833471995	2935	2935	2935	2935	0
275	20240326	153200	833471995	2935	2935	2935	2935	0
276	20240326	153100	833471995	2935	2935	2935	2935	0
277	20240326	153000	833471995	2935	2935	2935	2935	6241
278	20240326	152900	815154660	2930	2930	2930	2930	0
279	20240326	152800	815154660	2930	2930	2930	2930	0
280	20240326	152700	815154660	2930	2930	2930	2930	0
281	20240326	152600	815154660	2930	2930	2930	2930	0
282	20240326	152500	815154660	2930	2930	2930	2930	0
283	20240326	152400	815154660	2930	2930	2930	2930	0
284	20240326	152300	815154660	2930	2930	2930	2930	0
285	20240326	152200	815154660	2930	2930	2930	2930	0
286	20240326	152100	815154660	2930	2930	2930	2930	0
287	20240326	152000	815154660	2930	2930	2930	2930	0
288	20240326	151900	815154660	2930	2930	2930	2930	4
289	20240326	151800	815142940	2930	2925	2930	2925	1468
290	20240326	151700	810849030	2930	2930	2930	2930	0
291	20240326	151600	810849030	2930	2935	2935	2925	877
292	20240326	151500	808281335	2935	2930	2935	2925	2001
293	20240326	151400	802427930	2935	2935	2935	2935	340
294	20240326	151300	801430030	2935	2930	2935	2930	247
295	20240326	151200	800705740	2935	2930	2935	2930	3064
296	20240326	151100	791728200	2930	2930	2930	2930	0
297	20240326	151000	791728200	2930	2925	2930	2925	634
298	20240326	150900	789873745	2930	2925	2930	2925	72
299	20240326	150800	789662830	2930	2930	2930	2930	10
300	20240326	150700	789633530	2930	2935	2935	2930	2673
301	20240326	150600	781800280	2930	2935	2935	2930	6638
302	20240326	150500	762325310	2935	2935	2935	2930	204
303	20240326	150400	761726580	2935	2935	2935	2935	0
304	20240326	150300	761726580	2935	2925	2935	2925	1009
305	20240326	150200	758766255	2935	2935	2935	2935	11
306	20240326	150100	758733970	2935	2935	2935	2935	41
307	20240326	150000	758613635	2925	2935	2935	2925	1681
308	20240326	145900	753680020	2935	2935	2935	2935	0
309	20240326	145800	753680020	2935	2935	2935	2935	494
310	20240326	145700	752230130	2925	2925	2935	2925	1012
311	20240326	145600	749270010	2935	2935	2935	2935	1
312	20240326	145500	749267075	2930	2930	2930	2930	2119
313	20240326	145400	743058405	2935	2930	2935	2930	14
314	20240326	145300	743017380	2935	2935	2935	2935	300
315	20240326	145200	742136880	2935	2935	2935	2935	0
316	20240326	145100	742136880	2935	2930	2935	2930	11
317	20240326	145000	742104645	2935	2930	2935	2930	59
318	20240326	144900	741931770	2935	2930	2935	2930	34
319	20240326	144800	741832140	2935	2935	2935	2930	79
320	20240326	144700	741600340	2935	2935	2935	2935	0
321	20240326	144600	741600340	2935	2935	2935	2935	0
322	20240326	144500	741600340	2935	2925	2935	2925	11
323	20240326	144400	741568155	2935	2935	2935	2935	10
324	20240326	144300	741538805	2935	2935	2935	2935	0
325	20240326	144200	741538805	2935	2935	2935	2930	2190
326	20240326	144100	735111165	2935	2930	2935	2930	332
327	20240326	144000	734138395	2930	2930	2930	2930	0
328	20240326	143900	734138395	2930	2930	2930	2920	311
329	20240326	143800	733227265	2930	2930	2930	2930	33
330	20240326	143700	733130575	2930	2920	2930	2920	2011
331	20240326	143600	727238445	2930	2920	2930	2920	616
332	20240326	143500	725439705	2930	2925	2930	2920	353
333	20240326	143400	724408910	2930	2930	2930	2930	0
334	20240326	143300	724408910	2930	2925	2930	2925	401
335	20240326	143200	723235980	2930	2930	2930	2930	0
336	20240326	143100	723235980	2930	2920	2930	2920	353
337	20240326	143000	722205190	2920	2920	2920	2920	14
338	20240326	142900	722164310	2920	2920	2920	2920	1
339	20240326	142800	722161390	2930	2935	2935	2930	2
340	20240326	142700	722155525	2925	2930	2930	2925	7349
341	20240326	142600	700657960	2925	2930	2930	2925	38
342	20240326	142500	700546795	2935	2935	2935	2935	0
343	20240326	142400	700546795	2935	2925	2935	2925	15
344	20240326	142300	700502910	2935	2935	2935	2935	88
345	20240326	142200	700244630	2935	2925	2935	2925	951
346	20240326	142100	697459945	2925	2930	2935	2925	2462
347	20240326	142000	690257335	2935	2935	2935	2935	0
348	20240326	141900	690257335	2935	2935	2935	2935	0
349	20240326	141800	690257335	2935	2925	2935	2925	15
350	20240326	141700	690213450	2935	2935	2935	2935	0
351	20240326	141600	690213450	2935	2935	2935	2935	0
352	20240326	141500	690213450	2935	2930	2935	2930	246
353	20240326	141400	689492665	2935	2935	2935	2935	0
354	20240326	141300	689492665	2935	2935	2935	2935	1
355	20240326	141200	689489730	2925	2930	2930	2925	223
356	20240326	141100	688836410	2935	2935	2935	2935	0
357	20240326	141000	688836410	2935	2935	2935	2935	1
358	20240326	140900	688833475	2925	2930	2930	2925	3011
359	20240326	140800	680011300	2940	2940	2940	2940	1
360	20240326	140700	680008360	2940	2935	2940	2935	181
361	20240326	140600	679477120	2935	2940	2940	2935	1138
362	20240326	140500	676134620	2940	2940	2940	2940	728
363	20240326	140400	673994300	2940	2940	2940	2940	46
364	20240326	140300	673859060	2935	2935	2935	2935	1009
365	20240326	140200	670897645	2940	2940	2940	2940	0
366	20240326	140100	670897645	2940	2940	2940	2940	18
367	20240326	140000	670844725	2935	2935	2935	2935	14
368	20240326	135900	670803635	2940	2940	2940	2940	27
369	20240326	135800	670724255	2940	2945	2945	2940	96
370	20240326	135700	670441925	2940	2945	2945	2940	734
371	20240326	135600	668283880	2935	2935	2935	2935	0
372	20240326	135500	668283880	2935	2935	2935	2935	0
373	20240326	135400	668283880	2935	2945	2945	2935	83
374	20240326	135300	668039585	2945	2940	2945	2940	6
375	20240326	135200	668021940	2945	2945	2945	2945	20
376	20240326	135100	667963040	2935	2935	2935	2935	140
377	20240326	135000	667552140	2950	2940	2950	2940	6831
378	20240326	134900	647436755	2940	2940	2940	2940	600
379	20240326	134800	645672755	2940	2935	2940	2935	3373
380	20240326	134700	635761535	2940	2940	2940	2940	1
381	20240326	134600	635758595	2935	2935	2940	2935	141
382	20240326	134500	635344755	2935	2935	2935	2935	11
383	20240326	134400	635312470	2945	2945	2945	2945	1
384	20240326	134300	635309525	2945	2940	2945	2940	101
385	20240326	134200	635012580	2935	2945	2945	2935	2475
386	20240326	134100	627748435	2945	2940	2945	2940	1003
387	20240326	134000	624799610	2935	2935	2935	2935	877
388	20240326	133900	622225615	2940	2935	2940	2935	36
389	20240326	133800	622119945	2935	2935	2935	2935	64
390	20240326	133700	621932105	2940	2940	2940	2940	0
391	20240326	133600	621932105	2940	2935	2940	2935	15
392	20240326	133500	621888075	2940	2935	2940	2935	65
393	20240326	133400	621697125	2935	2935	2935	2935	520
394	20240326	133300	620170925	2940	2940	2940	2935	13
395	20240326	133200	620132760	2935	2935	2935	2935	2260
396	20240326	133100	613499660	2930	2930	2930	2930	0
397	20240326	133000	613499660	2930	2930	2930	2930	14
398	20240326	132900	613458640	2935	2935	2935	2935	0
399	20240326	132800	613458640	2935	2930	2935	2930	3
400	20240326	132700	613449845	2930	2930	2930	2930	11
401	20240326	132600	613417615	2930	2930	2930	2930	0
402	20240326	132500	613417615	2930	2930	2930	2930	1
403	20240326	132400	613414685	2930	2930	2930	2930	14
404	20240326	132300	613373665	2935	2935	2935	2935	1
405	20240326	132200	613370730	2940	2940	2940	2940	18
406	20240326	132100	613317810	2940	2940	2945	2940	246
407	20240326	132000	612594490	2950	2950	2950	2950	0
408	20240326	131900	612594490	2950	2950	2950	2950	223
409	20240326	131800	611936640	2935	2945	2950	2935	4029
410	20240326	131700	600053455	2950	2935	2950	2935	9969
411	20240326	131600	570743345	2920	2920	2920	2920	0
412	20240326	131500	570743345	2920	2930	2930	2920	864
413	20240326	131400	568211945	2930	2930	2930	2930	2107
414	20240326	131300	562038435	2920	2920	2920	2920	100
415	20240326	131200	561746435	2920	2925	2925	2920	17
416	20240326	131100	561696790	2930	2925	2930	2925	3287
417	20240326	131000	552082310	2920	2920	2920	2920	5988
418	20240326	130900	534597350	2915	2915	2915	2915	12
419	20240326	130800	534562370	2915	2915	2915	2915	240
420	20240326	130700	533862770	2915	2915	2915	2915	135
421	20240326	130600	533469245	2920	2920	2920	2915	1023
422	20240326	130500	530482155	2915	2915	2915	2915	575
423	20240326	130400	528806030	2915	2915	2915	2915	40
424	20240326	130300	528689430	2915	2915	2915	2915	12
425	20240326	130200	528654450	2920	2915	2920	2915	716
426	20240326	130100	526567305	2920	2910	2920	2910	401
427	20240326	130000	525400385	2910	2915	2915	2910	3430
428	20240326	125900	515402005	2920	2920	2920	2920	7
429	20240326	125800	515381565	2920	2920	2920	2920	32
430	20240326	125700	515288125	2915	2920	2920	2915	392
431	20240326	125600	514143545	2925	2925	2925	2925	0
432	20240326	125500	514143545	2925	2925	2925	2925	0
433	20240326	125400	514143545	2925	2920	2925	2920	376
434	20240326	125300	513045615	2925	2920	2925	2920	990
435	20240326	125200	510154805	2925	2925	2925	2925	30
436	20240326	125100	510067055	2920	2925	2925	2920	15
437	20240326	125000	510023240	2925	2925	2925	2925	0
438	20240326	124900	510023240	2925	2925	2925	2925	23
439	20240326	124800	509955965	2925	2920	2925	2920	714
440	20240326	124700	507867585	2925	2925	2925	2925	6
441	20240326	124600	507850035	2920	2925	2925	2920	2164
442	20240326	124500	501520345	2925	2925	2925	2925	47
443	20240326	124400	501382870	2930	2925	2930	2925	2
444	20240326	124300	501377015	2930	2930	2930	2930	1067
445	20240326	124200	498250705	2925	2925	2930	2925	1650
446	20240326	124100	493424450	2925	2925	2925	2925	67
447	20240326	124000	493228475	2930	2930	2930	2930	467
448	20240326	123900	491860165	2930	2925	2930	2925	327
449	20240326	123800	490903115	2930	2935	2935	2925	1377
450	20240326	123700	486868505	2935	2935	2935	2935	80
451	20240326	123600	486633705	2935	2935	2935	2930	515
452	20240326	123500	485122250	2935	2935	2935	2935	100
453	20240326	123400	484828750	2935	2935	2935	2935	0
454	20240326	123300	484828750	2935	2935	2935	2930	23
455	20240326	123200	484761305	2935	2935	2935	2935	26
456	20240326	123100	484684995	2935	2935	2935	2935	70
457	20240326	123000	484479545	2935	2935	2935	2925	16
458	20240326	122900	484432725	2930	2935	2935	2930	840
459	20240326	122800	481971515	2930	2935	2935	2930	640
460	20240326	122700	480095670	2935	2935	2935	2930	69
461	20240326	122600	479893470	2935	2935	2935	2935	15
462	20240326	122500	479849445	2935	2935	2935	2935	2
463	20240326	122400	479843575	2935	2930	2935	2930	15
464	20240326	122300	479799620	2935	2940	2940	2930	3
465	20240326	122200	479790815	2930	2930	2930	2930	490
466	20240326	122100	478355115	2940	2930	2940	2930	513
467	20240326	122000	476852015	2940	2940	2940	2940	0
468	20240326	121900	476852015	2940	2940	2940	2940	2
469	20240326	121800	476846135	2935	2935	2940	2935	687
470	20240326	121700	474829785	2940	2935	2940	2935	502
471	20240326	121600	473356405	2940	2940	2940	2935	2908
472	20240326	121500	464812195	2935	2930	2940	2930	10803
473	20240326	121400	433136120	2930	2930	2930	2930	700
474	20240326	121300	431085120	2930	2930	2930	2930	0
475	20240326	121200	431085120	2930	2920	2930	2920	15
476	20240326	121100	431041310	2930	2930	2930	2930	949
477	20240326	121000	428260740	2930	2930	2930	2930	0
478	20240326	120900	428260740	2930	2930	2930	2920	20
479	20240326	120800	428202290	2930	2930	2930	2930	0
480	20240326	120700	428202290	2930	2930	2930	2930	100
481	20240326	120600	427909290	2930	2925	2930	2920	353
482	20240326	120500	426876830	2925	2925	2925	2925	24
483	20240326	120400	426806630	2925	2925	2925	2925	0
484	20240326	120300	426806630	2925	2915	2925	2915	1013
485	20240326	120200	423843725	2920	2920	2920	2920	0
486	20240326	120100	423843725	2920	2920	2920	2920	13
487	20240326	120000	423805765	2925	2925	2925	2915	16
488	20240326	115900	423759105	2915	2925	2925	2915	2400
489	20240326	115800	416740105	2925	2925	2925	2925	0
490	20240326	115700	416740105	2925	2915	2925	2915	353
491	20240326	115600	415707700	2925	2925	2925	2925	0
492	20240326	115500	415707700	2925	2925	2925	2925	3
493	20240326	115400	415698925	2915	2925	2925	2915	15
494	20240326	115300	415655190	2915	2925	2925	2915	819
495	20240326	115200	413264320	2925	2925	2925	2920	101
496	20240326	115100	412969145	2925	2920	2925	2920	13
497	20240326	115000	412931180	2925	2925	2925	2925	1
498	20240326	114900	412928255	2920	2925	2925	2920	36
499	20240326	114800	412823130	2920	2925	2925	2920	15
500	20240326	114700	412779325	2925	2925	2925	2925	0
501	20240326	114600	412779325	2925	2925	2925	2925	0
502	20240326	114500	412779325	2925	2920	2925	2920	13
503	20240326	114400	412741360	2925	2920	2925	2915	976
504	20240326	114300	409891685	2925	2925	2925	2925	1
505	20240326	114200	409888760	2920	2920	2920	2920	19
506	20240326	114100	409833280	2930	2930	2930	2930	0
507	20240326	114000	409833280	2930	2930	2930	2930	1
508	20240326	113900	409830350	2920	2920	2920	2920	54
509	20240326	113800	409672670	2925	2920	2925	2920	2101
510	20240326	113700	403534745	2925	2925	2925	2925	0
511	20240326	113600	403534745	2925	2920	2925	2920	15
512	20240326	113500	403490940	2930	2930	2930	2930	0
513	20240326	113400	403490940	2930	2930	2930	2930	0
514	20240326	113300	403490940	2930	2915	2930	2915	14
515	20240326	113200	403450115	2930	2925	2930	2925	11
516	20240326	113100	403417935	2930	2930	2930	2930	0
517	20240326	113000	403417935	2930	2920	2930	2915	120
518	20240326	112900	403066555	2930	2925	2930	2925	307
519	20240326	112800	402167145	2925	2920	2925	2920	99
520	20240326	112700	401878060	2925	2915	2925	2915	15
521	20240326	112600	401834315	2925	2920	2925	2920	19361
522	20240326	112500	345258255	2925	2925	2925	2925	1
523	20240326	112400	345255330	2915	2925	2925	2915	118
524	20240326	112300	344910330	2925	2925	2925	2925	2
525	20240326	112200	344904480	2920	2920	2920	2920	1000
526	20240326	112100	341984480	2905	2905	2905	2905	55
527	20240326	112000	341824705	2920	2920	2920	2920	10
528	20240326	111900	341795505	2920	2920	2920	2920	5000
529	20240326	111800	327195505	2920	2905	2920	2905	17
530	20240326	111700	327146090	2920	2920	2920	2920	0
531	20240326	111600	327146090	2920	2920	2920	2920	0
532	20240326	111500	327146090	2920	2905	2920	2905	16
533	20240326	111400	327099595	2915	2915	2915	2915	253
534	20240326	111300	326362100	2915	2915	2915	2915	171
535	20240326	111200	325863635	2915	2905	2915	2905	702
536	20240326	111100	323817455	2915	2915	2915	2915	0
537	20240326	111000	323817455	2915	2915	2915	2915	1
538	20240326	110900	323814540	2905	2905	2905	2905	15
539	20240326	110800	323770965	2910	2910	2910	2910	100
540	20240326	110700	323479965	2915	2915	2915	2915	0
541	20240326	110600	323479965	2915	2905	2915	2905	116
542	20240326	110500	323142975	2915	2915	2915	2915	0
543	20240326	110400	323142975	2915	2915	2915	2915	1
544	20240326	110300	323140060	2905	2915	2915	2905	16
545	20240326	110200	323093570	2905	2905	2905	2905	4
546	20240326	110100	323081950	2915	2915	2915	2915	700
547	20240326	110000	321041450	2905	2905	2905	2905	22
548	20240326	105900	320977540	2915	2915	2915	2915	1
549	20240326	105800	320974625	2905	2905	2905	2905	0
550	20240326	105700	320974625	2905	2905	2905	2905	79
551	20240326	105600	320745130	2915	2915	2915	2915	0
552	20240326	105500	320745130	2915	2915	2915	2915	1
553	20240326	105400	320742215	2915	2905	2915	2905	259
554	20240326	105300	319989380	2915	2915	2915	2915	502
555	20240326	105200	318526050	2910	2910	2910	2910	1200
556	20240326	105100	315034050	2910	2920	2920	2910	16
557	20240326	105000	314987460	2915	2915	2915	2915	397
558	20240326	104900	313830205	2915	2915	2915	2915	0
559	20240326	104800	313830205	2915	2910	2915	2910	16
560	20240326	104700	313783640	2920	2920	2920	2920	0
561	20240326	104600	313783640	2920	2910	2920	2910	3
562	20240326	104500	313774890	2910	2915	2920	2910	115
563	20240326	104400	313440090	2915	2915	2915	2915	101
564	20240326	104300	313145675	2920	2920	2920	2920	1
565	20240326	104200	313142755	2910	2910	2910	2910	7724
566	20240326	104100	290665915	2910	2910	2920	2910	813
567	20240326	104000	288298365	2920	2920	2920	2920	0
568	20240326	103900	288298365	2920	2920	2920	2915	42
569	20240326	103800	288175800	2920	2920	2920	2920	2
570	20240326	103700	288169960	2915	2910	2915	2910	2873
571	20240326	103600	279795825	2910	2915	2915	2910	18
572	20240326	103500	279743430	2915	2915	2915	2915	0
573	20240326	103400	279743430	2915	2915	2915	2915	1
574	20240326	103300	279740515	2905	2905	2915	2905	513
575	20240326	103200	278246580	2915	2915	2915	2915	4
576	20240326	103100	278234920	2915	2915	2915	2915	1
577	20240326	103000	278232005	2905	2905	2915	2905	21
578	20240326	102900	278170990	2915	2915	2915	2915	0
579	20240326	102800	278170990	2915	2915	2915	2915	0
580	20240326	102700	278170990	2915	2910	2915	2900	1542
581	20240326	102600	273683915	2910	2910	2910	2910	0
582	20240326	102500	273683915	2910	2910	2910	2910	0
583	20240326	102400	273683915	2910	2900	2910	2900	16
584	20240326	102300	273637505	2910	2910	2910	2910	0
585	20240326	102200	273637505	2910	2910	2910	2910	1001
586	20240326	102100	270724595	2905	2905	2905	2905	623
587	20240326	102000	268914780	2915	2915	2915	2915	0
588	20240326	101900	268914780	2915	2910	2915	2905	631
589	20240326	101800	267079025	2915	2910	2915	2910	57
590	20240326	101700	266913145	2915	2915	2915	2915	915
591	20240326	101600	264245920	2910	2915	2915	2910	201
592	20240326	101500	263660010	2915	2910	2915	2910	16
593	20240326	101400	263613445	2915	2915	2915	2915	1
594	20240326	101300	263610530	2915	2915	2915	2915	2
595	20240326	101200	263604700	2910	2910	2915	2910	1519
596	20240326	101100	259184395	2910	2905	2910	2905	6347
597	20240326	101000	240723630	2900	2900	2905	2900	1364
598	20240326	100900	236768020	2905	2900	2905	2900	16
599	20240326	100800	236721615	2905	2905	2905	2905	0
600	20240326	100700	236721615	2905	2905	2905	2905	0
601	20240326	100600	236721615	2905	2905	2905	2900	17
602	20240326	100500	236672305	2900	2900	2905	2900	965
603	20240326	100400	233873800	2905	2905	2905	2905	6
604	20240326	100300	233856370	2905	2905	2905	2900	224
605	20240326	100200	233205875	2905	2905	2905	2905	2
606	20240326	100100	233200065	2905	2900	2905	2900	674
607	20240326	100000	231245460	2905	2900	2905	2900	25
608	20240326	095900	231172950	2905	2905	2905	2905	30
609	20240326	095800	231085800	2905	2905	2905	2905	11
610	20240326	095700	231053845	2905	2900	2905	2900	16
611	20240326	095600	231007440	2905	2905	2905	2905	2
612	20240326	095500	231001630	2905	2905	2905	2905	0
613	20240326	095400	231001630	2905	2905	2905	2900	20
614	20240326	095300	230943605	2905	2900	2905	2900	1701
615	20240326	095200	226010700	2905	2900	2905	2900	2546
616	20240326	095100	218627295	2900	2900	2900	2895	19
617	20240326	095000	218572270	2900	2900	2900	2900	0
618	20240326	094900	218572270	2900	2900	2900	2900	0
619	20240326	094800	218572270	2900	2895	2900	2895	16
620	20240326	094700	218525945	2900	2900	2900	2900	1201
621	20240326	094600	215043045	2900	2900	2900	2900	420
622	20240326	094500	213825045	2900	2900	2900	2895	85
623	20240326	094400	213578620	2900	2900	2900	2900	105
624	20240326	094300	213274120	2900	2895	2900	2895	12
625	20240326	094200	213239370	2900	2900	2905	2900	1905
626	20240326	094100	207714835	2905	2905	2905	2905	1
627	20240326	094000	207711930	2900	2900	2905	2900	493
628	20240326	093900	206282225	2895	2905	2905	2895	23
629	20240326	093800	206215560	2905	2905	2905	2905	52
630	20240326	093700	206064500	2900	2900	2900	2895	230
631	20240326	093600	205397505	2890	2895	2905	2890	220
632	20240326	093500	204761580	2900	2900	2900	2900	1451
633	20240326	093400	200553680	2900	2900	2900	2895	25
634	20240326	093300	200481275	2895	2900	2900	2895	1280
635	20240326	093200	196772300	2900	2900	2900	2900	0
636	20240326	093100	196772300	2900	2900	2900	2900	308
637	20240326	093000	195879100	2900	2895	2900	2895	450
638	20240326	092900	194576325	2900	2895	2900	2895	67
639	20240326	092800	194382350	2900	2895	2900	2895	304
640	20240326	092700	193501275	2900	2900	2900	2895	508
641	20240326	092600	192030080	2900	2890	2900	2890	858
642	20240326	092500	189544015	2900	2900	2900	2900	500
643	20240326	092400	188094015	2900	2895	2900	2890	2235
644	20240326	092300	181624360	2895	2895	2895	2890	994
645	20240326	092200	178750520	2895	2895	2895	2895	501
646	20240326	092100	177300125	2895	2890	2895	2890	17
647	20240326	092000	177250985	2895	2890	2895	2885	408
648	20240326	091900	176071900	2890	2890	2890	2890	100
649	20240326	091800	175782900	2890	2890	2890	2890	5
650	20240326	091700	175768450	2895	2885	2895	2885	1692
651	20240326	091600	170879515	2885	2890	2895	2885	30
652	20240326	091500	170792840	2895	2895	2895	2895	520
653	20240326	091400	169287440	2895	2885	2895	2885	319
654	20240326	091300	168366910	2885	2880	2885	2880	11
655	20240326	091200	168335180	2880	2880	2885	2880	1730
656	20240326	091100	163350170	2885	2885	2885	2880	549
657	20240326	091000	161766940	2885	2875	2885	2875	541
658	20240326	090900	160209415	2875	2880	2880	2875	348
659	20240326	090800	159208890	2875	2875	2880	2865	2553
660	20240326	090700	151877890	2875	2900	2900	2875	24170
661	20240326	090600	82113005	2910	2910	2910	2895	263
662	20240326	090500	81351575	2900	2905	2910	2900	5053
663	20240326	090400	66690305	2910	2910	2910	2910	206
664	20240326	090300	66090845	2910	2910	2910	2910	1
665	20240326	090200	66087935	2915	2920	2920	2900	11158
666	20240326	090100	33631825	2910	2910	2920	2910	4240
667	20240326	090000	21292875	2920	2910	2920	2910	7315