KissMeData/060310/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	192400	5945918155	2960	2960	2960	2960	32420
3	20240326	192300	5945918155	2960	2960	2960	2960	0
4	20240326	192200	5945918155	2960	2960	2960	2960	0
5	20240326	192100	5945918155	2960	2960	2960	2960	0
6	20240326	192000	5945918155	2960	2960	2960	2960	0
7	20240326	191900	5945918155	2960	2960	2960	2960	0
8	20240326	191800	5945918155	2960	2960	2960	2960	0
9	20240326	191700	5945918155	2960	2960	2960	2960	0
10	20240326	191600	5945918155	2960	2960	2960	2960	0
11	20240326	191500	5945918155	2960	2960	2960	2960	0
12	20240326	191400	5945918155	2960	2960	2960	2960	0
13	20240326	191300	5945918155	2960	2960	2960	2960	0
14	20240326	191200	5945918155	2960	2960	2960	2960	0
15	20240326	191100	5945918155	2960	2960	2960	2960	0
16	20240326	191000	5945918155	2960	2960	2960	2960	0
17	20240326	190900	5945918155	2960	2960	2960	2960	0
18	20240326	190800	5945918155	2960	2960	2960	2960	0
19	20240326	190700	5945918155	2960	2960	2960	2960	0
20	20240326	190600	5945918155	2960	2960	2960	2960	0
21	20240326	190500	5945918155	2960	2960	2960	2960	0
22	20240326	190400	5945918155	2960	2960	2960	2960	0
23	20240326	190300	5945918155	2960	2960	2960	2960	0
24	20240326	190200	5945918155	2960	2960	2960	2960	0
25	20240326	190100	5945918155	2960	2960	2960	2960	0
26	20240326	190000	5945918155	2960	2960	2960	2960	0
27	20240326	185900	5945918155	2960	2960	2960	2960	0
28	20240326	185800	5945918155	2960	2960	2960	2960	0
29	20240326	185700	5945918155	2960	2960	2960	2960	0
30	20240326	185600	5945918155	2960	2960	2960	2960	0
31	20240326	185500	5945918155	2960	2960	2960	2960	0
32	20240326	185400	5945918155	2960	2960	2960	2960	32420
33	20240326	185300	5945918155	2960	2960	2960	2960	0
34	20240326	185200	5945918155	2960	2960	2960	2960	0
35	20240326	185100	5945918155	2960	2960	2960	2960	0
36	20240326	185000	5945918155	2960	2960	2960	2960	0
37	20240326	184900	5945918155	2960	2960	2960	2960	0
38	20240326	184800	5945918155	2960	2960	2960	2960	0
39	20240326	184700	5945918155	2960	2960	2960	2960	0
40	20240326	184600	5945918155	2960	2960	2960	2960	0
41	20240326	184500	5945918155	2960	2960	2960	2960	0
42	20240326	184400	5945918155	2960	2960	2960	2960	0
43	20240326	184300	5945918155	2960	2960	2960	2960	0
44	20240326	184200	5945918155	2960	2960	2960	2960	0
45	20240326	184100	5945918155	2960	2960	2960	2960	0
46	20240326	184000	5945918155	2960	2960	2960	2960	0
47	20240326	183900	5945918155	2960	2960	2960	2960	0
48	20240326	183800	5945918155	2960	2960	2960	2960	0
49	20240326	183700	5945918155	2960	2960	2960	2960	0
50	20240326	183600	5945918155	2960	2960	2960	2960	0
51	20240326	183500	5945918155	2960	2960	2960	2960	0
52	20240326	183400	5945918155	2960	2960	2960	2960	0
53	20240326	183300	5945918155	2960	2960	2960	2960	0
54	20240326	183200	5945918155	2960	2960	2960	2960	0
55	20240326	183100	5945918155	2960	2960	2960	2960	0
56	20240326	183000	5945918155	2960	2960	2960	2960	0
57	20240326	182900	5945918155	2960	2960	2960	2960	0
58	20240326	182800	5945918155	2960	2960	2960	2960	0
59	20240326	182700	5945918155	2960	2960	2960	2960	0
60	20240326	182600	5945918155	2960	2960	2960	2960	0
61	20240326	182500	5945918155	2960	2960	2960	2960	0
62	20240326	182400	5945918155	2960	2960	2960	2960	32420
63	20240326	182300	5945918155	2960	2960	2960	2960	0
64	20240326	182200	5945918155	2960	2960	2960	2960	0
65	20240326	182100	5945918155	2960	2960	2960	2960	0
66	20240326	182000	5945918155	2960	2960	2960	2960	0
67	20240326	181900	5945918155	2960	2960	2960	2960	0
68	20240326	181800	5945918155	2960	2960	2960	2960	0
69	20240326	181700	5945918155	2960	2960	2960	2960	0
70	20240326	181600	5945918155	2960	2960	2960	2960	0
71	20240326	181500	5945918155	2960	2960	2960	2960	0
72	20240326	181400	5945918155	2960	2960	2960	2960	0
73	20240326	181300	5945918155	2960	2960	2960	2960	0
74	20240326	181200	5945918155	2960	2960	2960	2960	0
75	20240326	181100	5945918155	2960	2960	2960	2960	0
76	20240326	181000	5945918155	2960	2960	2960	2960	0
77	20240326	180900	5945918155	2960	2960	2960	2960	0
78	20240326	180800	5945918155	2960	2960	2960	2960	0
79	20240326	180700	5945918155	2960	2960	2960	2960	0
80	20240326	180600	5945918155	2960	2960	2960	2960	0
81	20240326	180500	5945918155	2960	2960	2960	2960	0
82	20240326	180400	5945918155	2960	2960	2960	2960	0
83	20240326	180300	5945918155	2960	2960	2960	2960	0
84	20240326	180200	5945918155	2960	2960	2960	2960	0
85	20240326	180100	5945918155	2960	2960	2960	2960	0
86	20240326	180000	5945918155	2960	2960	2960	2960	0
87	20240326	175900	5945918155	2960	2960	2960	2960	0
88	20240326	175800	5945918155	2960	2960	2960	2960	0
89	20240326	175700	5945918155	2960	2960	2960	2960	0
90	20240326	175600	5945918155	2960	2960	2960	2960	0
91	20240326	175500	5945918155	2960	2960	2960	2960	0
92	20240326	175400	5945918155	2960	2960	2960	2960	32420
93	20240326	175300	5945918155	2960	2960	2960	2960	0
94	20240326	175200	5945918155	2960	2960	2960	2960	0
95	20240326	175100	5945918155	2960	2960	2960	2960	0
96	20240326	175000	5945918155	2960	2960	2960	2960	0
97	20240326	174900	5945918155	2960	2960	2960	2960	0
98	20240326	174800	5945918155	2960	2960	2960	2960	0
99	20240326	174700	5945918155	2960	2960	2960	2960	0
100	20240326	174600	5945918155	2960	2960	2960	2960	0
101	20240326	174500	5945918155	2960	2960	2960	2960	0
102	20240326	174400	5945918155	2960	2960	2960	2960	0
103	20240326	174300	5945918155	2960	2960	2960	2960	0
104	20240326	174200	5945918155	2960	2960	2960	2960	0
105	20240326	174100	5945918155	2960	2960	2960	2960	0
106	20240326	174000	5945918155	2960	2960	2960	2960	0
107	20240326	173900	5945918155	2960	2960	2960	2960	0
108	20240326	173800	5945918155	2960	2960	2960	2960	0
109	20240326	173700	5945918155	2960	2960	2960	2960	0
110	20240326	173600	5945918155	2960	2960	2960	2960	0
111	20240326	173500	5945918155	2960	2960	2960	2960	0
112	20240326	173400	5945918155	2960	2960	2960	2960	0
113	20240326	173300	5945918155	2960	2960	2960	2960	0
114	20240326	173200	5945918155	2960	2960	2960	2960	0
115	20240326	173100	5945918155	2960	2960	2960	2960	0
116	20240326	173000	5945918155	2960	2960	2960	2960	0
117	20240326	172900	5945918155	2960	2960	2960	2960	0
118	20240326	172800	5945918155	2960	2960	2960	2960	0
119	20240326	172700	5945918155	2960	2960	2960	2960	0
120	20240326	172600	5945918155	2960	2960	2960	2960	0
121	20240326	172500	5945918155	2960	2960	2960	2960	0
122	20240326	172400	5945918155	2960	2960	2960	2960	32420
123	20240326	172300	5945918155	2960	2960	2960	2960	0
124	20240326	172200	5945918155	2960	2960	2960	2960	0
125	20240326	172100	5945918155	2960	2960	2960	2960	0
126	20240326	172000	5945918155	2960	2960	2960	2960	0
127	20240326	171900	5945918155	2960	2960	2960	2960	0
128	20240326	171800	5945918155	2960	2960	2960	2960	0
129	20240326	171700	5945918155	2960	2960	2960	2960	0
130	20240326	171600	5945918155	2960	2960	2960	2960	0
131	20240326	171500	5945918155	2960	2960	2960	2960	0
132	20240326	171400	5945918155	2960	2960	2960	2960	0
133	20240326	171300	5945918155	2960	2960	2960	2960	0
134	20240326	171200	5945918155	2960	2960	2960	2960	0
135	20240326	171100	5945918155	2960	2960	2960	2960	0
136	20240326	171000	5945918155	2960	2960	2960	2960	0
137	20240326	170900	5945918155	2960	2960	2960	2960	0
138	20240326	170800	5945918155	2960	2960	2960	2960	0
139	20240326	170700	5945918155	2960	2960	2960	2960	0
140	20240326	170600	5945918155	2960	2960	2960	2960	0
141	20240326	170500	5945918155	2960	2960	2960	2960	0
142	20240326	170400	5945918155	2960	2960	2960	2960	0
143	20240326	170300	5945918155	2960	2960	2960	2960	0
144	20240326	170200	5945918155	2960	2960	2960	2960	0
145	20240326	170100	5945918155	2960	2960	2960	2960	0
146	20240326	170000	5945918155	2960	2960	2960	2960	0
147	20240326	165900	5945918155	2960	2960	2960	2960	0
148	20240326	165800	5945918155	2960	2960	2960	2960	0
149	20240326	165700	5945918155	2960	2960	2960	2960	0
150	20240326	165600	5945918155	2960	2960	2960	2960	0
151	20240326	165500	5945918155	2960	2960	2960	2960	0
152	20240326	165400	5945918155	2960	2960	2960	2960	32420
153	20240326	165300	5945918155	2960	2960	2960	2960	0
154	20240326	165200	5945918155	2960	2960	2960	2960	0
155	20240326	165100	5945918155	2960	2960	2960	2960	0
156	20240326	165000	5945918155	2960	2960	2960	2960	0
157	20240326	164900	5945918155	2960	2960	2960	2960	0
158	20240326	164800	5945918155	2960	2960	2960	2960	0
159	20240326	164700	5945918155	2960	2960	2960	2960	0
160	20240326	164600	5945918155	2960	2960	2960	2960	0
161	20240326	164500	5945918155	2960	2960	2960	2960	0
162	20240326	164400	5945918155	2960	2960	2960	2960	0
163	20240326	164300	5945918155	2960	2960	2960	2960	0
164	20240326	164200	5945918155	2960	2960	2960	2960	0
165	20240326	164100	5945918155	2960	2960	2960	2960	0
166	20240326	164000	5945918155	2960	2960	2960	2960	0
167	20240326	163900	5945918155	2960	2960	2960	2960	0
168	20240326	163800	5945918155	2960	2960	2960	2960	0
169	20240326	163700	5945918155	2960	2960	2960	2960	0
170	20240326	163600	5945918155	2960	2960	2960	2960	0
171	20240326	163500	5945918155	2960	2960	2960	2960	0
172	20240326	163400	5945918155	2960	2960	2960	2960	0
173	20240326	163300	5945918155	2960	2960	2960	2960	0
174	20240326	163200	5945918155	2960	2960	2960	2960	0
175	20240326	163100	5945918155	2960	2960	2960	2960	0
176	20240326	163000	5945918155	2960	2960	2960	2960	0
177	20240326	162900	5945918155	2960	2960	2960	2960	0
178	20240326	162800	5945918155	2960	2960	2960	2960	0
179	20240326	162700	5945918155	2960	2960	2960	2960	0
180	20240326	162600	5945918155	2960	2960	2960	2960	0
181	20240326	162500	5945918155	2960	2960	2960	2960	0
182	20240326	162400	5945918155	2960	2960	2960	2960	32420
183	20240326	162300	5945918155	2960	2960	2960	2960	0
184	20240326	162200	5945918155	2960	2960	2960	2960	0
185	20240326	162100	5945918155	2960	2960	2960	2960	0
186	20240326	162000	5945918155	2960	2960	2960	2960	0
187	20240326	161900	5945918155	2960	2960	2960	2960	0
188	20240326	161800	5945918155	2960	2960	2960	2960	0
189	20240326	161700	5945918155	2960	2960	2960	2960	0
190	20240326	161600	5945918155	2960	2960	2960	2960	0
191	20240326	161500	5945918155	2960	2960	2960	2960	0
192	20240326	161400	5945918155	2960	2960	2960	2960	0
193	20240326	161300	5945918155	2960	2960	2960	2960	0
194	20240326	161200	5945918155	2960	2960	2960	2960	0
195	20240326	161100	5945918155	2960	2960	2960	2960	0
196	20240326	161000	5945918155	2960	2960	2960	2960	0
197	20240326	160900	5945918155	2960	2960	2960	2960	0
198	20240326	160800	5945918155	2960	2960	2960	2960	0
199	20240326	160700	5945918155	2960	2960	2960	2960	0
200	20240326	160600	5945918155	2960	2960	2960	2960	0
201	20240326	160500	5945918155	2960	2960	2960	2960	0
202	20240326	160400	5945918155	2960	2960	2960	2960	0
203	20240326	160300	5945918155	2960	2960	2960	2960	0
204	20240326	160200	5945918155	2960	2960	2960	2960	0
205	20240326	160100	5945918155	2960	2960	2960	2960	0
206	20240326	160000	5945918155	2960	2960	2960	2960	0
207	20240326	155900	5945918155	2960	2960	2960	2960	0
208	20240326	155800	5945918155	2960	2960	2960	2960	0
209	20240326	155700	5945918155	2960	2960	2960	2960	0
210	20240326	155600	5945918155	2960	2960	2960	2960	0
211	20240326	155500	5945918155	2960	2960	2960	2960	0
212	20240326	155400	5945918155	2960	2960	2960	2960	32420
213	20240326	155300	5945918155	2960	2960	2960	2960	0
214	20240326	155200	5945918155	2960	2960	2960	2960	0
215	20240326	155100	5945918155	2960	2960	2960	2960	0
216	20240326	155000	5945918155	2960	2960	2960	2960	0
217	20240326	154900	5945918155	2960	2960	2960	2960	0
218	20240326	154800	5945918155	2960	2960	2960	2960	0
219	20240326	154700	5945918155	2960	2960	2960	2960	0
220	20240326	154600	5945918155	2960	2960	2960	2960	0
221	20240326	154500	5945918155	2960	2960	2960	2960	0
222	20240326	154400	5945918155	2960	2960	2960	2960	0
223	20240326	154300	5945918155	2960	2960	2960	2960	0
224	20240326	154200	5945918155	2960	2960	2960	2960	0
225	20240326	154100	5945918155	2960	2960	2960	2960	0
226	20240326	154000	5945918155	2960	2960	2960	2960	0
227	20240326	153900	5945918155	2960	2960	2960	2960	0
228	20240326	153800	5945918155	2960	2960	2960	2960	0
229	20240326	153700	5945918155	2960	2960	2960	2960	0
230	20240326	153600	5945918155	2960	2960	2960	2960	0
231	20240326	153500	5945918155	2960	2960	2960	2960	0
232	20240326	153400	5945918155	2960	2960	2960	2960	0
233	20240326	153300	5945918155	2960	2960	2960	2960	0
234	20240326	153200	5945918155	2960	2960	2960	2960	0
235	20240326	153100	5945918155	2960	2960	2960	2960	0
236	20240326	153000	5945918155	2960	2960	2960	2960	32420
237	20240326	152900	5849954955	2960	2960	2960	2960	0
238	20240326	152800	5849954955	2960	2960	2960	2960	0
239	20240326	152700	5849954955	2960	2960	2960	2960	0
240	20240326	152600	5849954955	2960	2960	2960	2960	0
241	20240326	152500	5849954955	2960	2960	2960	2960	0
242	20240326	152400	5849954955	2960	2960	2960	2960	0
243	20240326	152300	5849954955	2960	2960	2960	2960	0
244	20240326	152200	5849954955	2960	2960	2960	2960	0
245	20240326	152100	5849954955	2960	2960	2960	2960	0
246	20240326	152000	5849954955	2960	2960	2960	2960	0
247	20240326	151900	5849954955	2960	2955	2965	2955	5434
248	20240326	151800	5833860605	2960	2950	2965	2950	4187
249	20240326	151700	5821465990	2950	2950	2965	2950	4140
250	20240326	151600	5809249235	2960	2950	2965	2950	6365
251	20240326	151500	5790462770	2955	2955	2965	2950	4320
252	20240326	151400	5777679555	2950	2950	2955	2950	1560
253	20240326	151300	5773077480	2960	2955	2960	2950	9079
254	20240326	151200	5746280455	2955	2960	2960	2955	1373
255	20240326	151100	5742221795	2955	2960	2960	2955	1741
256	20240326	151000	5737077065	2960	2960	2960	2960	1751
257	20240326	150900	5731894105	2960	2960	2965	2960	421
258	20240326	150800	5730647940	2965	2960	2965	2960	81
259	20240326	150700	5730408175	2960	2960	2965	2960	3189
260	20240326	150600	5720968290	2965	2960	2965	2960	2066
261	20240326	150500	5714852925	2960	2960	2960	2955	1343
262	20240326	150400	5710884345	2955	2960	2965	2955	3114
263	20240326	150300	5701666985	2960	2960	2960	2955	368
264	20240326	150200	5700578765	2955	2955	2960	2955	2018
265	20240326	150100	5694615565	2955	2955	2955	2955	5825
266	20240326	150000	5677402690	2960	2955	2960	2955	253
267	20240326	145900	5676654930	2960	2955	2960	2950	3496
268	20240326	145800	5666321280	2955	2960	2960	2950	542
269	20240326	145700	5664720095	2960	2955	2960	2955	509
270	20240326	145600	5663214825	2955	2955	2955	2950	2714
271	20240326	145500	5655194960	2950	2950	2955	2950	4280
272	20240326	145400	5642568810	2950	2955	2955	2950	169
273	20240326	145300	5642069915	2955	2955	2955	2955	13
274	20240326	145200	5642031500	2955	2955	2955	2955	514
275	20240326	145100	5640512630	2955	2955	2955	2950	3762
276	20240326	145000	5629397170	2955	2960	2960	2950	6105
277	20240326	144900	5611386695	2950	2955	2960	2950	2805
278	20240326	144800	5603111515	2955	2955	2960	2955	1583
279	20240326	144700	5598433725	2955	2955	2960	2955	1568
280	20240326	144600	5593800240	2955	2955	2955	2955	34
281	20240326	144500	5593699770	2955	2945	2955	2945	7247
282	20240326	144400	5572328670	2945	2950	2950	2945	66
283	20240326	144300	5572134000	2950	2950	2950	2950	650
284	20240326	144200	5570216500	2950	2950	2950	2945	420
285	20240326	144100	5568978625	2950	2950	2950	2950	50
286	20240326	144000	5568831125	2950	2950	2950	2945	986
287	20240326	143900	5565923605	2950	2950	2950	2945	2105
288	20240326	143800	5559723870	2950	2955	2955	2950	115
289	20240326	143700	5559384600	2945	2955	2955	2945	177
290	20240326	143600	5558862400	2950	2950	2955	2945	402
291	20240326	143500	5557676520	2950	2950	2950	2945	2367
292	20240326	143400	5550702225	2945	2945	2945	2945	10
293	20240326	143300	5550672775	2955	2950	2955	2945	2258
294	20240326	143200	5544017790	2950	2950	2955	2950	2511
295	20240326	143100	5536610305	2955	2950	2955	2945	4359
296	20240326	143000	5523759510	2950	2950	2950	2945	597
297	20240326	142900	5521998365	2950	2950	2950	2950	9
298	20240326	142800	5521971815	2950	2940	2950	2940	2717
299	20240326	142700	5513979835	2940	2940	2945	2940	215
300	20240326	142600	5513347730	2945	2950	2950	2945	1243
301	20240326	142500	5509687090	2945	2945	2950	2945	2245
302	20240326	142400	5503075500	2945	2950	2950	2945	3515
303	20240326	142300	5492723275	2950	2950	2950	2945	668
304	20240326	142200	5490755165	2950	2955	2955	2950	70
305	20240326	142100	5490548640	2955	2955	2960	2945	6395
306	20240326	142000	5471674000	2955	2960	2960	2950	6227
307	20240326	141900	5453282815	2960	2965	2965	2955	5930
308	20240326	141800	5435735475	2965	2970	2970	2960	2304
309	20240326	141700	5428904220	2960	2965	2970	2960	5778
310	20240326	141600	5411768220	2960	2960	2980	2955	16956
311	20240326	141500	5361438340	2960	2955	2960	2955	3956
312	20240326	141400	5349747705	2955	2950	2955	2950	583
313	20240326	141300	5348026940	2955	2950	2955	2950	2977
314	20240326	141200	5339244785	2955	2955	2955	2950	752
315	20240326	141100	5337026375	2955	2955	2955	2955	9
316	20240326	141000	5336999780	2960	2960	2960	2960	66
317	20240326	140900	5336804420	2960	2960	2960	2950	1555
318	20240326	140800	5332213815	2955	2955	2955	2955	1156
319	20240326	140700	5328797835	2955	2950	2955	2950	663
320	20240326	140600	5326838870	2955	2955	2955	2955	50
321	20240326	140500	5326691120	2955	2950	2955	2950	2621
322	20240326	140400	5318959015	2950	2955	2955	2950	5673
323	20240326	140300	5302219255	2955	2960	2960	2955	299
324	20240326	140200	5301335545	2960	2950	2960	2950	150
325	20240326	140100	5300892625	2955	2955	2955	2955	1000
326	20240326	140000	5297937625	2960	2955	2960	2955	319
327	20240326	135900	5296994545	2955	2955	2955	2955	19
328	20240326	135800	5296938400	2955	2955	2955	2955	166
329	20240326	135700	5296447870	2960	2960	2960	2955	90
330	20240326	135600	5296181575	2955	2960	2960	2955	884
331	20240326	135500	5293569160	2960	2960	2960	2960	600
332	20240326	135400	5291793160	2960	2955	2960	2955	347
333	20240326	135300	5290767765	2955	2950	2955	2950	1035
334	20240326	135200	5287709510	2950	2945	2950	2945	2035
335	20240326	135100	5281713960	2945	2945	2955	2945	9288
336	20240326	135000	5254360330	2945	2950	2950	2945	1337
337	20240326	134900	5250418925	2950	2955	2955	2950	102
338	20240326	134800	5250118020	2955	2955	2960	2955	1720
339	20240326	134700	5245035415	2955	2955	2955	2955	785
340	20240326	134600	5242715740	2955	2950	2955	2950	636
341	20240326	134500	5240837035	2955	2955	2955	2955	49
342	20240326	134400	5240692240	2955	2955	2955	2955	4
343	20240326	134300	5240680420	2955	2955	2955	2955	0
344	20240326	134200	5240680420	2955	2955	2955	2955	215
345	20240326	134100	5240045095	2950	2950	2950	2950	170
346	20240326	134000	5239543595	2950	2950	2955	2950	121
347	20240326	133900	5239186625	2950	2950	2950	2950	5
348	20240326	133800	5239171875	2945	2955	2955	2945	50
349	20240326	133700	5239024425	2955	2945	2955	2945	276
350	20240326	133600	5238209515	2945	2945	2945	2940	1375
351	20240326	133500	5234163020	2955	2955	2960	2940	470
352	20240326	133400	5232777135	2955	2955	2955	2945	81
353	20240326	133300	5232538470	2955	2955	2955	2955	2000
354	20240326	133200	5226628470	2950	2940	2950	2940	1566
355	20240326	133100	5222023030	2940	2950	2950	2940	15357
356	20240326	133000	5176826465	2950	2945	2950	2945	1473
357	20240326	132900	5172488465	2950	2955	2955	2950	569
358	20240326	132800	5170809840	2955	2955	2955	2950	264
359	20240326	132700	5170030950	2955	2955	2955	2950	251
360	20240326	132600	5169290245	2945	2945	2945	2945	12
361	20240326	132500	5169254905	2950	2950	2955	2950	727
362	20240326	132400	5167109340	2955	2960	2960	2950	1045
363	20240326	132300	5164026355	2960	2955	2960	2950	1791
364	20240326	132200	5158731675	2950	2955	2955	2950	20822
365	20240326	132100	5097206740	2955	2955	2955	2950	555
366	20240326	132000	5095567875	2955	2960	2960	2955	117
367	20240326	131900	5095222110	2960	2955	2960	2955	5374
368	20240326	131800	5079341805	2955	2955	2960	2955	1598
369	20240326	131700	5074611910	2960	2950	2960	2950	149
370	20240326	131600	5074172255	2955	2955	2955	2955	495
371	20240326	131500	5072709530	2955	2955	2955	2950	1111
372	20240326	131400	5069430375	2950	2955	2960	2950	1702
373	20240326	131300	5064409125	2960	2960	2960	2950	114
374	20240326	131200	5064071785	2960	2955	2960	2955	779
375	20240326	131100	5061769815	2955	2955	2960	2950	1339
376	20240326	131000	5057814565	2950	2935	2950	2935	10589
377	20240326	130900	5026618955	2935	2935	2935	2935	1201
378	20240326	130800	5023094020	2940	2940	2940	2940	2000
379	20240326	130700	5017214020	2940	2945	2945	2930	1194
380	20240326	130600	5013709585	2930	2945	2945	2930	3898
381	20240326	130500	5002283265	2935	2940	2945	2930	7716
382	20240326	130400	4979635240	2950	2940	2950	2935	500
383	20240326	130300	4978166195	2950	2945	2950	2935	3163
384	20240326	130200	4968863295	2945	2945	2950	2940	80
385	20240326	130100	4968627970	2945	2950	2950	2945	7695
386	20240326	130000	4945955075	2950	2950	2950	2945	3209
387	20240326	125900	4936494140	2945	2940	2950	2940	860
388	20240326	125800	4933963885	2940	2945	2950	2940	353
389	20240326	125700	4932925035	2945	2945	2950	2945	1167
390	20240326	125600	4929488215	2940	2940	2945	2935	3915
391	20240326	125500	4917983690	2940	2940	2940	2935	6734
392	20240326	125400	4898188755	2940	2940	2945	2940	1232
393	20240326	125300	4894566660	2940	2940	2945	2940	407
394	20240326	125200	4893369830	2940	2950	2950	2940	6164
395	20240326	125100	4875217705	2950	2945	2950	2945	12
396	20240326	125000	4875182360	2945	2950	2955	2945	1819
397	20240326	124900	4869821770	2950	2950	2950	2950	2102
398	20240326	124800	4863620870	2955	2945	2955	2945	407
399	20240326	124700	4862419930	2950	2950	2950	2945	1686
400	20240326	124600	4857446235	2950	2950	2950	2950	2993
401	20240326	124500	4848616885	2950	2945	2950	2945	4212
402	20240326	124400	4836206710	2945	2950	2950	2945	1998
403	20240326	124300	4830315600	2950	2945	2950	2945	2969
404	20240326	124200	4821571795	2945	2950	2955	2945	2432
405	20240326	124100	4814402250	2945	2950	2950	2945	3546
406	20240326	124000	4803956125	2950	2950	2950	2950	1426
407	20240326	123900	4799749425	2950	2950	2950	2950	7704
408	20240326	123800	4777022625	2950	2955	2955	2950	1209
409	20240326	123700	4773455365	2955	2960	2960	2955	791
410	20240326	123600	4771117950	2955	2960	2960	2955	1896
411	20240326	123500	4765510790	2955	2960	2960	2955	2003
412	20240326	123400	4759588085	2960	2960	2960	2955	5894
413	20240326	123300	4742153565	2960	2955	2960	2955	1267
414	20240326	123200	4738407890	2960	2955	2960	2955	507
415	20240326	123100	4736907780	2960	2955	2960	2955	105
416	20240326	123000	4736597005	2955	2955	2960	2955	3222
417	20240326	122900	4727075345	2955	2955	2960	2955	1000
418	20240326	122800	4724119845	2955	2960	2960	2955	21
419	20240326	122700	4724057785	2960	2955	2960	2950	7070
420	20240326	122600	4703171975	2960	2960	2960	2960	9964
421	20240326	122500	4673678535	2960	2960	2970	2960	888
422	20240326	122400	4671050035	2965	2965	2965	2960	9189
423	20240326	122300	4643804665	2970	2970	2970	2970	293
424	20240326	122200	4642934455	2970	2970	2975	2970	2511
425	20240326	122100	4635476680	2975	2975	2975	2975	100
426	20240326	122000	4635179180	2975	2975	2975	2975	43
427	20240326	121900	4635051255	2970	2975	2975	2970	1818
428	20240326	121800	4629643455	2975	2970	2975	2970	2101
429	20240326	121700	4623401355	2975	2965	2975	2965	1142
430	20240326	121600	4620004105	2970	2975	2975	2965	2407
431	20240326	121500	4612856575	2970	2970	2970	2970	1204
432	20240326	121400	4609280695	2970	2970	2970	2970	1791
433	20240326	121300	4603961425	2975	2975	2975	2970	696
434	20240326	121200	4601891140	2975	2965	2975	2965	1187
435	20240326	121100	4598365830	2965	2970	2975	2965	405
436	20240326	121000	4597162560	2975	2970	2975	2965	912
437	20240326	120900	4594454600	2970	2970	2970	2970	174
438	20240326	120800	4593937820	2970	2965	2970	2965	2004
439	20240326	120700	4587986110	2965	2960	2965	2960	1577
440	20240326	120600	4583311805	2960	2970	2970	2960	1904
441	20240326	120500	4577667800	2970	2970	2970	2965	797
442	20240326	120400	4575301940	2965	2970	2970	2965	246
443	20240326	120300	4574572500	2970	2965	2970	2965	1967
444	20240326	120200	4568739010	2965	2970	2970	2965	426
445	20240326	120100	4567473810	2975	2970	2975	2970	976
446	20240326	120000	4564574820	2970	2970	2970	2965	233
447	20240326	115900	4563882815	2970	2970	2970	2965	2294
448	20240326	115800	4557069660	2970	2965	2975	2965	1476
449	20240326	115700	4552681100	2965	2965	2965	2965	616
450	20240326	115600	4550854660	2965	2965	2965	2965	5605
451	20240326	115500	4534235835	2965	2970	2970	2965	854
452	20240326	115400	4531703525	2970	2970	2970	2965	1047
453	20240326	115300	4528595395	2965	2970	2970	2965	2330
454	20240326	115200	4521685490	2965	2965	2965	2965	3937
455	20240326	115100	4510012285	2970	2970	2970	2965	3645
456	20240326	115000	4499188735	2970	2975	2975	2970	3799
457	20240326	114900	4487904710	2970	2975	2985	2970	589
458	20240326	114800	4486152410	2975	2975	2975	2975	1760
459	20240326	114700	4480916410	2975	2975	2975	2970	2271
460	20240326	114600	4474162595	2975	2975	2975	2975	98
461	20240326	114500	4473871045	2970	2975	2975	2970	3568
462	20240326	114400	4463264075	2965	2975	2975	2965	2268
463	20240326	114300	4456526755	2970	2970	2970	2970	3306
464	20240326	114200	4446707935	2970	2975	2975	2970	1215
465	20240326	114100	4443098815	2975	2985	2985	2975	270
466	20240326	114000	4442295475	2985	2985	2985	2985	123
467	20240326	113900	4441928320	2980	2980	2985	2980	4527
468	20240326	113800	4428437695	2980	2980	2980	2975	1520
469	20240326	113700	4423908320	2970	2980	2980	2970	228
470	20240326	113600	4423230650	2980	2970	2980	2970	2045
471	20240326	113500	4417156750	2970	2980	2980	2970	1182
472	20240326	113400	4413646200	2980	2975	2980	2970	1691
473	20240326	113300	4408610275	2975	2980	2980	2970	16282
474	20240326	113200	4360181950	2980	2990	2990	2980	3829
475	20240326	113100	4348770860	2990	2985	2990	2985	901
476	20240326	113000	4346081370	2985	2985	2990	2985	630
477	20240326	112900	4344200385	2990	2990	2990	2985	758
478	20240326	112800	4341934325	2990	2990	2990	2985	7373
479	20240326	112700	4319916955	2985	2990	2995	2985	4827
480	20240326	112600	4305468020	2990	2990	2990	2985	2340
481	20240326	112500	4298473500	2990	2990	2990	2985	870
482	20240326	112400	4295876525	2985	2985	2985	2985	2789
483	20240326	112300	4287551360	2985	2990	2990	2985	4561
484	20240326	112200	4273936715	2990	2990	2990	2990	761
485	20240326	112100	4271661325	2990	2990	2990	2985	5338
486	20240326	112000	4255726845	2990	2995	2995	2990	6994
487	20240326	111900	4234814175	2995	2995	2995	2995	335
488	20240326	111800	4233810850	2990	2995	2995	2990	319
489	20240326	111700	4232855545	2990	2990	2990	2990	1751
490	20240326	111600	4227620055	2995	2990	2995	2990	1158
491	20240326	111500	4224155725	2990	2990	2990	2985	1674
492	20240326	111400	4219150965	2990	2990	2995	2990	2357
493	20240326	111300	4212103435	2995	2990	2995	2990	14045
494	20240326	111200	4170108830	2985	2985	2985	2985	644
495	20240326	111100	4168186490	2980	2985	2985	2980	700
496	20240326	111000	4166099490	2990	2980	2990	2980	2431
497	20240326	110900	4158853600	2980	2990	2990	2980	18
498	20240326	110800	4158799910	2980	2990	2990	2980	2813
499	20240326	110700	4150407810	2990	2985	2990	2985	2079
500	20240326	110600	4144201945	2985	2985	2985	2985	193
501	20240326	110500	4143625840	2985	2980	2985	2980	9
502	20240326	110400	4143599015	2985	2990	2990	2985	5584
503	20240326	110300	4126913540	2995	2980	2995	2980	4925
504	20240326	110200	4112213830	2975	2975	2975	2975	508
505	20240326	110100	4110702530	2975	2975	2975	2970	781
506	20240326	110000	4108379060	2975	2980	2980	2970	3432
507	20240326	105900	4098167605	2975	2980	2980	2975	2286
508	20240326	105800	4091362145	2980	2970	2980	2970	982
509	20240326	105700	4088436195	2970	2980	2980	2970	525
510	20240326	105600	4086876300	2975	2980	2980	2970	89
511	20240326	105500	4086611475	2970	2970	2980	2970	3317
512	20240326	105400	4076748705	2980	2980	2980	2970	246
513	20240326	105300	4076017690	2970	2970	2980	2970	1247
514	20240326	105200	4072313145	2980	2970	2980	2965	6786
515	20240326	105100	4052157660	2970	2980	2980	2970	3664
516	20240326	105000	4041256885	2980	2990	2990	2980	5009
517	20240326	104900	4026318025	2990	2985	2990	2980	6856
518	20240326	104800	4005852455	2985	2980	2985	2975	6062
519	20240326	104700	3987793780	2980	2975	2980	2975	1168
520	20240326	104600	3984316925	2980	2980	2985	2980	153
521	20240326	104500	3983860980	2970	2985	2985	2970	5417
522	20240326	104400	3967761370	2985	2985	2985	2970	11651
523	20240326	104300	3933092720	2985	2995	2995	2980	2951
524	20240326	104200	3924292665	2980	2990	3000	2980	7570
525	20240326	104100	3901697620	2990	3000	3000	2985	3729
526	20240326	104000	3890547985	2990	2990	3000	2990	3644
527	20240326	103900	3879649930	2995	2995	3000	2990	5102
528	20240326	103800	3864367805	2995	2995	2995	2990	978
529	20240326	103700	3861439350	2985	2995	3000	2985	11127
530	20240326	103600	3828139755	2995	2990	3000	2990	3270
531	20240326	103500	3818351060	2995	2990	2995	2985	2315
532	20240326	103400	3811438450	2990	2990	2995	2985	2342
533	20240326	103300	3804437220	2990	2995	3000	2990	4274
534	20240326	103200	3791657750	2995	2995	3000	2990	8143
535	20240326	103100	3767277300	2990	2995	2995	2990	484
536	20240326	103000	3765827860	2990	2985	2995	2980	4706
537	20240326	102900	3751768625	2990	2995	2995	2985	5870
538	20240326	102800	3734207660	2995	3000	3005	2970	33835
539	20240326	102700	3633113590	3005	3000	3005	3000	313
540	20240326	102600	3632173190	3000	3005	3010	3000	2569
541	20240326	102500	3624453085	3005	3010	3010	3000	8784
542	20240326	102400	3598070585	3010	3010	3010	3005	2600
543	20240326	102300	3590255680	3010	3005	3015	3000	13099
544	20240326	102200	3550921680	3005	3030	3030	3005	18818
545	20240326	102100	3494234880	3030	3025	3030	3015	8109
546	20240326	102000	3469730330	3025	3030	3030	3020	7400
547	20240326	101900	3447347090	3025	3025	3035	3020	35658
548	20240326	101800	3339323600	3020	3020	3030	3015	16323
549	20240326	101700	3289978895	3020	3025	3025	3015	5121
550	20240326	101600	3274513790	3020	3020	3025	3020	4824
551	20240326	101500	3259941425	3020	3010	3025	3010	5544
552	20240326	101400	3243214815	3010	3015	3015	3005	5800
553	20240326	101300	3225765125	3015	3010	3020	3000	27422
554	20240326	101200	3143276165	3015	3015	3020	2995	19915
555	20240326	101100	3083435055	3005	3020	3035	3000	21635
556	20240326	101000	3018210480	3020	3040	3045	3015	29754
557	20240326	100900	2927908585	3030	3010	3040	3005	45044
558	20240326	100800	2791618585	3010	3000	3010	3000	12546
559	20240326	100700	2753890060	3000	2995	3010	2995	15184
560	20240326	100600	2708307165	3000	3005	3010	2980	52348
561	20240326	100500	2551445490	3005	3030	3030	3005	36380
562	20240326	100400	2441727800	3025	3025	3030	3015	49393
563	20240326	100300	2292358705	3025	3025	3045	3015	93117
564	20240326	100200	2010231750	3030	2995	3050	2985	162833
565	20240326	100100	1518128070	3000	2955	3010	2955	78243
566	20240326	100000	1284446865	2950	2955	2955	2950	1000
567	20240326	095900	1281496400	2950	2955	2955	2950	347
568	20240326	095800	1280472720	2950	2955	2955	2950	1696
569	20240326	095700	1275464315	2955	2950	2955	2945	4298
570	20240326	095600	1262795640	2950	2950	2950	2940	5484
571	20240326	095500	1246646630	2950	2955	2955	2950	757
572	20240326	095400	1244410305	2955	2950	2955	2950	662
573	20240326	095300	1242454195	2955	2945	2955	2945	3370
574	20240326	095200	1232528360	2945	2950	2950	2945	49
575	20240326	095100	1232383980	2950	2950	2950	2950	577
576	20240326	095000	1230681830	2955	2950	2955	2950	2451
577	20240326	094900	1223441075	2950	2950	2955	2945	4058
578	20240326	094800	1211484920	2950	2955	2955	2950	3765
579	20240326	094700	1200377905	2955	2960	2960	2955	2630
580	20240326	094600	1192605145	2960	2955	2960	2955	10355
581	20240326	094500	1162003360	2955	2950	2955	2950	6002
582	20240326	094400	1144295160	2940	2950	2950	2940	4550
583	20240326	094300	1130898290	2950	2945	2950	2945	2535
584	20240326	094200	1123428875	2945	2940	2950	2940	7154
585	20240326	094100	1102353155	2940	2940	2940	2940	856
586	20240326	094000	1099836515	2940	2935	2940	2935	90
587	20240326	093900	1099572115	2930	2935	2935	2930	1104
588	20240326	093800	1096331900	2935	2930	2935	2925	1225
589	20240326	093700	1092742490	2930	2930	2930	2930	180
590	20240326	093600	1092215090	2930	2930	2930	2930	47
591	20240326	093500	1092077380	2930	2920	2930	2920	5782
592	20240326	093400	1075137690	2925	2920	2925	2920	1444
593	20240326	093300	1070915490	2920	2925	2925	2915	2366
594	20240326	093200	1064009265	2920	2915	2920	2915	489
595	20240326	093100	1062583330	2915	2930	2930	2915	7542
596	20240326	093000	1040538835	2930	2935	2935	2925	119
597	20240326	092900	1040190265	2925	2930	2930	2925	1835
598	20240326	092800	1034814100	2925	2925	2925	2925	726
599	20240326	092700	1032690550	2925	2925	2925	2925	1405
600	20240326	092600	1028580925	2925	2915	2925	2915	3824
601	20240326	092500	1017429965	2920	2905	2920	2895	11208
602	20240326	092400	984744335	2905	2920	2920	2870	87590
603	20240326	092300	731881180	2920	2920	2920	2915	18923
604	20240326	092200	676633505	2915	2920	2920	2915	502
605	20240326	092100	675167675	2920	2925	2925	2915	2502
606	20240326	092000	667865765	2920	2920	2920	2920	296
607	20240326	091900	667001445	2920	2925	2925	2915	306
608	20240326	091800	666108745	2920	2915	2925	2910	15633
609	20240326	091700	620556905	2920	2920	2925	2915	1563
610	20240326	091600	615998430	2930	2930	2930	2915	3356
611	20240326	091500	606191485	2935	2940	2950	2935	1437
612	20240326	091400	601970470	2950	2940	2950	2930	1694
613	20240326	091300	596987760	2930	2945	2950	2925	4870
614	20240326	091200	582648840	2945	2930	2945	2920	3410
615	20240326	091100	572642560	2930	2920	2930	2910	6155
616	20240326	091000	554683090	2920	2925	2925	2920	2976
617	20240326	090900	545986015	2925	2930	2935	2925	7558
618	20240326	090800	523841920	2930	2920	2930	2920	3225
619	20240326	090700	514403525	2920	2925	2925	2910	18091
620	20240326	090600	461648265	2925	2950	2950	2925	4808
621	20240326	090500	447528565	2935	2955	2955	2930	10344
622	20240326	090400	417146080	2945	2970	2970	2940	16732
623	20240326	090300	367771010	2970	2980	2985	2945	28985
624	20240326	090200	282017540	2980	2915	2980	2915	54422
625	20240326	090100	121522940	2930	2935	2935	2910	11562
626	20240326	090000	87751445	2935	2935	2935	2895	27680