KissMeData/089150/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	193900	134726385	2985	2985	2985	2985	339
3	20240326	193800	134726385	2985	2985	2985	2985	0
4	20240326	193700	134726385	2985	2985	2985	2985	0
5	20240326	193600	134726385	2985	2985	2985	2985	0
6	20240326	193500	134726385	2985	2985	2985	2985	0
7	20240326	193400	134726385	2985	2985	2985	2985	0
8	20240326	193300	134726385	2985	2985	2985	2985	0
9	20240326	193200	134726385	2985	2985	2985	2985	0
10	20240326	193100	134726385	2985	2985	2985	2985	0
11	20240326	193000	134726385	2985	2985	2985	2985	0
12	20240326	192900	134726385	2985	2985	2985	2985	0
13	20240326	192800	134726385	2985	2985	2985	2985	0
14	20240326	192700	134726385	2985	2985	2985	2985	0
15	20240326	192600	134726385	2985	2985	2985	2985	0
16	20240326	192500	134726385	2985	2985	2985	2985	0
17	20240326	192400	134726385	2985	2985	2985	2985	0
18	20240326	192300	134726385	2985	2985	2985	2985	0
19	20240326	192200	134726385	2985	2985	2985	2985	0
20	20240326	192100	134726385	2985	2985	2985	2985	0
21	20240326	192000	134726385	2985	2985	2985	2985	0
22	20240326	191900	134726385	2985	2985	2985	2985	0
23	20240326	191800	134726385	2985	2985	2985	2985	0
24	20240326	191700	134726385	2985	2985	2985	2985	0
25	20240326	191600	134726385	2985	2985	2985	2985	0
26	20240326	191500	134726385	2985	2985	2985	2985	0
27	20240326	191400	134726385	2985	2985	2985	2985	0
28	20240326	191300	134726385	2985	2985	2985	2985	0
29	20240326	191200	134726385	2985	2985	2985	2985	0
30	20240326	191100	134726385	2985	2985	2985	2985	0
31	20240326	191000	134726385	2985	2985	2985	2985	0
32	20240326	190900	134726385	2985	2985	2985	2985	339
33	20240326	190800	134726385	2985	2985	2985	2985	0
34	20240326	190700	134726385	2985	2985	2985	2985	0
35	20240326	190600	134726385	2985	2985	2985	2985	0
36	20240326	190500	134726385	2985	2985	2985	2985	0
37	20240326	190400	134726385	2985	2985	2985	2985	0
38	20240326	190300	134726385	2985	2985	2985	2985	0
39	20240326	190200	134726385	2985	2985	2985	2985	0
40	20240326	190100	134726385	2985	2985	2985	2985	0
41	20240326	190000	134726385	2985	2985	2985	2985	0
42	20240326	185900	134726385	2985	2985	2985	2985	0
43	20240326	185800	134726385	2985	2985	2985	2985	0
44	20240326	185700	134726385	2985	2985	2985	2985	0
45	20240326	185600	134726385	2985	2985	2985	2985	0
46	20240326	185500	134726385	2985	2985	2985	2985	0
47	20240326	185400	134726385	2985	2985	2985	2985	0
48	20240326	185300	134726385	2985	2985	2985	2985	0
49	20240326	185200	134726385	2985	2985	2985	2985	0
50	20240326	185100	134726385	2985	2985	2985	2985	0
51	20240326	185000	134726385	2985	2985	2985	2985	0
52	20240326	184900	134726385	2985	2985	2985	2985	0
53	20240326	184800	134726385	2985	2985	2985	2985	0
54	20240326	184700	134726385	2985	2985	2985	2985	0
55	20240326	184600	134726385	2985	2985	2985	2985	0
56	20240326	184500	134726385	2985	2985	2985	2985	0
57	20240326	184400	134726385	2985	2985	2985	2985	0
58	20240326	184300	134726385	2985	2985	2985	2985	0
59	20240326	184200	134726385	2985	2985	2985	2985	0
60	20240326	184100	134726385	2985	2985	2985	2985	0
61	20240326	184000	134726385	2985	2985	2985	2985	0
62	20240326	183900	134726385	2985	2985	2985	2985	339
63	20240326	183800	134726385	2985	2985	2985	2985	0
64	20240326	183700	134726385	2985	2985	2985	2985	0
65	20240326	183600	134726385	2985	2985	2985	2985	0
66	20240326	183500	134726385	2985	2985	2985	2985	0
67	20240326	183400	134726385	2985	2985	2985	2985	0
68	20240326	183300	134726385	2985	2985	2985	2985	0
69	20240326	183200	134726385	2985	2985	2985	2985	0
70	20240326	183100	134726385	2985	2985	2985	2985	0
71	20240326	183000	134726385	2985	2985	2985	2985	0
72	20240326	182900	134726385	2985	2985	2985	2985	0
73	20240326	182800	134726385	2985	2985	2985	2985	0
74	20240326	182700	134726385	2985	2985	2985	2985	0
75	20240326	182600	134726385	2985	2985	2985	2985	0
76	20240326	182500	134726385	2985	2985	2985	2985	0
77	20240326	182400	134726385	2985	2985	2985	2985	0
78	20240326	182300	134726385	2985	2985	2985	2985	0
79	20240326	182200	134726385	2985	2985	2985	2985	0
80	20240326	182100	134726385	2985	2985	2985	2985	0
81	20240326	182000	134726385	2985	2985	2985	2985	0
82	20240326	181900	134726385	2985	2985	2985	2985	0
83	20240326	181800	134726385	2985	2985	2985	2985	0
84	20240326	181700	134726385	2985	2985	2985	2985	0
85	20240326	181600	134726385	2985	2985	2985	2985	0
86	20240326	181500	134726385	2985	2985	2985	2985	0
87	20240326	181400	134726385	2985	2985	2985	2985	0
88	20240326	181300	134726385	2985	2985	2985	2985	0
89	20240326	181200	134726385	2985	2985	2985	2985	0
90	20240326	181100	134726385	2985	2985	2985	2985	0
91	20240326	181000	134726385	2985	2985	2985	2985	0
92	20240326	180900	134726385	2985	2985	2985	2985	339
93	20240326	180800	134726385	2985	2985	2985	2985	0
94	20240326	180700	134726385	2985	2985	2985	2985	0
95	20240326	180600	134726385	2985	2985	2985	2985	0
96	20240326	180500	134726385	2985	2985	2985	2985	0
97	20240326	180400	134726385	2985	2985	2985	2985	0
98	20240326	180300	134726385	2985	2985	2985	2985	0
99	20240326	180200	134726385	2985	2985	2985	2985	0
100	20240326	180100	134726385	2985	2985	2985	2985	0
101	20240326	180000	134726385	2985	2985	2985	2985	0
102	20240326	175900	134726385	2985	2985	2985	2985	0
103	20240326	175800	134726385	2985	2985	2985	2985	0
104	20240326	175700	134726385	2985	2985	2985	2985	0
105	20240326	175600	134726385	2985	2985	2985	2985	0
106	20240326	175500	134726385	2985	2985	2985	2985	0
107	20240326	175400	134726385	2985	2985	2985	2985	0
108	20240326	175300	134726385	2985	2985	2985	2985	0
109	20240326	175200	134726385	2985	2985	2985	2985	0
110	20240326	175100	134726385	2985	2985	2985	2985	0
111	20240326	175000	134726385	2985	2985	2985	2985	0
112	20240326	174900	134726385	2985	2985	2985	2985	0
113	20240326	174800	134726385	2985	2985	2985	2985	0
114	20240326	174700	134726385	2985	2985	2985	2985	0
115	20240326	174600	134726385	2985	2985	2985	2985	0
116	20240326	174500	134726385	2985	2985	2985	2985	0
117	20240326	174400	134726385	2985	2985	2985	2985	0
118	20240326	174300	134726385	2985	2985	2985	2985	0
119	20240326	174200	134726385	2985	2985	2985	2985	0
120	20240326	174100	134726385	2985	2985	2985	2985	0
121	20240326	174000	134726385	2985	2985	2985	2985	0
122	20240326	173900	134726385	2985	2985	2985	2985	339
123	20240326	173800	134726385	2985	2985	2985	2985	0
124	20240326	173700	134726385	2985	2985	2985	2985	0
125	20240326	173600	134726385	2985	2985	2985	2985	0
126	20240326	173500	134726385	2985	2985	2985	2985	0
127	20240326	173400	134726385	2985	2985	2985	2985	0
128	20240326	173300	134726385	2985	2985	2985	2985	0
129	20240326	173200	134726385	2985	2985	2985	2985	0
130	20240326	173100	134726385	2985	2985	2985	2985	0
131	20240326	173000	134726385	2985	2985	2985	2985	0
132	20240326	172900	134726385	2985	2985	2985	2985	0
133	20240326	172800	134726385	2985	2985	2985	2985	0
134	20240326	172700	134726385	2985	2985	2985	2985	0
135	20240326	172600	134726385	2985	2985	2985	2985	0
136	20240326	172500	134726385	2985	2985	2985	2985	0
137	20240326	172400	134726385	2985	2985	2985	2985	0
138	20240326	172300	134726385	2985	2985	2985	2985	0
139	20240326	172200	134726385	2985	2985	2985	2985	0
140	20240326	172100	134726385	2985	2985	2985	2985	0
141	20240326	172000	134726385	2985	2985	2985	2985	0
142	20240326	171900	134726385	2985	2985	2985	2985	0
143	20240326	171800	134726385	2985	2985	2985	2985	0
144	20240326	171700	134726385	2985	2985	2985	2985	0
145	20240326	171600	134726385	2985	2985	2985	2985	0
146	20240326	171500	134726385	2985	2985	2985	2985	0
147	20240326	171400	134726385	2985	2985	2985	2985	0
148	20240326	171300	134726385	2985	2985	2985	2985	0
149	20240326	171200	134726385	2985	2985	2985	2985	0
150	20240326	171100	134726385	2985	2985	2985	2985	0
151	20240326	171000	134726385	2985	2985	2985	2985	0
152	20240326	170900	134726385	2985	2985	2985	2985	339
153	20240326	170800	134726385	2985	2985	2985	2985	0
154	20240326	170700	134726385	2985	2985	2985	2985	0
155	20240326	170600	134726385	2985	2985	2985	2985	0
156	20240326	170500	134726385	2985	2985	2985	2985	0
157	20240326	170400	134726385	2985	2985	2985	2985	0
158	20240326	170300	134726385	2985	2985	2985	2985	0
159	20240326	170200	134726385	2985	2985	2985	2985	0
160	20240326	170100	134726385	2985	2985	2985	2985	0
161	20240326	170000	134726385	2985	2985	2985	2985	0
162	20240326	165900	134726385	2985	2985	2985	2985	0
163	20240326	165800	134726385	2985	2985	2985	2985	0
164	20240326	165700	134726385	2985	2985	2985	2985	0
165	20240326	165600	134726385	2985	2985	2985	2985	0
166	20240326	165500	134726385	2985	2985	2985	2985	0
167	20240326	165400	134726385	2985	2985	2985	2985	0
168	20240326	165300	134726385	2985	2985	2985	2985	0
169	20240326	165200	134726385	2985	2985	2985	2985	0
170	20240326	165100	134726385	2985	2985	2985	2985	0
171	20240326	165000	134726385	2985	2985	2985	2985	0
172	20240326	164900	134726385	2985	2985	2985	2985	0
173	20240326	164800	134726385	2985	2985	2985	2985	0
174	20240326	164700	134726385	2985	2985	2985	2985	0
175	20240326	164600	134726385	2985	2985	2985	2985	0
176	20240326	164500	134726385	2985	2985	2985	2985	0
177	20240326	164400	134726385	2985	2985	2985	2985	0
178	20240326	164300	134726385	2985	2985	2985	2985	0
179	20240326	164200	134726385	2985	2985	2985	2985	0
180	20240326	164100	134726385	2985	2985	2985	2985	0
181	20240326	164000	134726385	2985	2985	2985	2985	0
182	20240326	163900	134726385	2985	2985	2985	2985	339
183	20240326	163800	134726385	2985	2985	2985	2985	0
184	20240326	163700	134726385	2985	2985	2985	2985	0
185	20240326	163600	134726385	2985	2985	2985	2985	0
186	20240326	163500	134726385	2985	2985	2985	2985	0
187	20240326	163400	134726385	2985	2985	2985	2985	0
188	20240326	163300	134726385	2985	2985	2985	2985	0
189	20240326	163200	134726385	2985	2985	2985	2985	0
190	20240326	163100	134726385	2985	2985	2985	2985	0
191	20240326	163000	134726385	2985	2985	2985	2985	0
192	20240326	162900	134726385	2985	2985	2985	2985	0
193	20240326	162800	134726385	2985	2985	2985	2985	0
194	20240326	162700	134726385	2985	2985	2985	2985	0
195	20240326	162600	134726385	2985	2985	2985	2985	0
196	20240326	162500	134726385	2985	2985	2985	2985	0
197	20240326	162400	134726385	2985	2985	2985	2985	0
198	20240326	162300	134726385	2985	2985	2985	2985	0
199	20240326	162200	134726385	2985	2985	2985	2985	0
200	20240326	162100	134726385	2985	2985	2985	2985	0
201	20240326	162000	134726385	2985	2985	2985	2985	0
202	20240326	161900	134726385	2985	2985	2985	2985	0
203	20240326	161800	134726385	2985	2985	2985	2985	0
204	20240326	161700	134726385	2985	2985	2985	2985	0
205	20240326	161600	134726385	2985	2985	2985	2985	0
206	20240326	161500	134726385	2985	2985	2985	2985	0
207	20240326	161400	134726385	2985	2985	2985	2985	0
208	20240326	161300	134726385	2985	2985	2985	2985	0
209	20240326	161200	134726385	2985	2985	2985	2985	0
210	20240326	161100	134726385	2985	2985	2985	2985	0
211	20240326	161000	134726385	2985	2985	2985	2985	0
212	20240326	160900	134726385	2985	2985	2985	2985	339
213	20240326	160800	134726385	2985	2985	2985	2985	0
214	20240326	160700	134726385	2985	2985	2985	2985	0
215	20240326	160600	134726385	2985	2985	2985	2985	0
216	20240326	160500	134726385	2985	2985	2985	2985	0
217	20240326	160400	134726385	2985	2985	2985	2985	0
218	20240326	160300	134726385	2985	2985	2985	2985	0
219	20240326	160200	134726385	2985	2985	2985	2985	0
220	20240326	160100	134726385	2985	2985	2985	2985	0
221	20240326	160000	134726385	2985	2985	2985	2985	0
222	20240326	155900	134726385	2985	2985	2985	2985	0
223	20240326	155800	134726385	2985	2985	2985	2985	0
224	20240326	155700	134726385	2985	2985	2985	2985	0
225	20240326	155600	134726385	2985	2985	2985	2985	0
226	20240326	155500	134726385	2985	2985	2985	2985	0
227	20240326	155400	134726385	2985	2985	2985	2985	0
228	20240326	155300	134726385	2985	2985	2985	2985	0
229	20240326	155200	134726385	2985	2985	2985	2985	0
230	20240326	155100	134726385	2985	2985	2985	2985	0
231	20240326	155000	134726385	2985	2985	2985	2985	0
232	20240326	154900	134726385	2985	2985	2985	2985	0
233	20240326	154800	134726385	2985	2985	2985	2985	0
234	20240326	154700	134726385	2985	2985	2985	2985	0
235	20240326	154600	134726385	2985	2985	2985	2985	0
236	20240326	154500	134726385	2985	2985	2985	2985	0
237	20240326	154400	134726385	2985	2985	2985	2985	0
238	20240326	154300	134726385	2985	2985	2985	2985	0
239	20240326	154200	134726385	2985	2985	2985	2985	0
240	20240326	154100	134726385	2985	2985	2985	2985	0
241	20240326	154000	134726385	2985	2985	2985	2985	0
242	20240326	153900	134726385	2985	2985	2985	2985	339
243	20240326	153800	134726385	2985	2985	2985	2985	0
244	20240326	153700	134726385	2985	2985	2985	2985	0
245	20240326	153600	134726385	2985	2985	2985	2985	0
246	20240326	153500	134726385	2985	2985	2985	2985	0
247	20240326	153400	134726385	2985	2985	2985	2985	0
248	20240326	153300	134726385	2985	2985	2985	2985	0
249	20240326	153200	134726385	2985	2985	2985	2985	0
250	20240326	153100	134726385	2985	2985	2985	2985	0
251	20240326	153000	134726385	2985	2985	2985	2985	339
252	20240326	152900	133714470	2985	2985	2985	2985	0
253	20240326	152800	133714470	2985	2985	2985	2985	0
254	20240326	152700	133714470	2985	2985	2985	2985	0
255	20240326	152600	133714470	2985	2985	2985	2985	0
256	20240326	152500	133714470	2985	2985	2985	2985	0
257	20240326	152400	133714470	2985	2985	2985	2985	0
258	20240326	152300	133714470	2985	2985	2985	2985	0
259	20240326	152200	133714470	2985	2985	2985	2985	0
260	20240326	152100	133714470	2985	2985	2985	2985	0
261	20240326	152000	133714470	2985	2985	2985	2985	0
262	20240326	151900	133714470	2985	2985	2985	2985	496
263	20240326	151800	132233910	3000	3000	3000	3000	0
264	20240326	151700	132233910	3000	3000	3000	3000	0
265	20240326	151600	132233910	3000	2985	3000	2985	332
266	20240326	151500	131242740	2985	2985	2985	2985	431
267	20240326	151400	129956205	3000	3000	3000	3000	0
268	20240326	151300	129956205	3000	3000	3000	3000	0
269	20240326	151200	129956205	3000	3000	3000	3000	0
270	20240326	151100	129956205	3000	3000	3000	3000	35
271	20240326	151000	129851205	3000	3000	3000	3000	0
272	20240326	150900	129851205	3000	3000	3000	3000	0
273	20240326	150800	129851205	3000	3000	3000	3000	0
274	20240326	150700	129851205	3000	2995	3000	2995	4
275	20240326	150600	129839220	2995	2995	2995	2995	7
276	20240326	150500	129818255	2995	2995	2995	2995	183
277	20240326	150400	129270170	2995	2995	2995	2995	0
278	20240326	150300	129270170	2995	2995	2995	2995	1
279	20240326	150200	129267175	2995	2995	2995	2995	6
280	20240326	150100	129249205	2995	2995	2995	2995	25
281	20240326	150000	129174330	3000	3000	3000	3000	0
282	20240326	145900	129174330	3000	3000	3000	3000	4
283	20240326	145800	129162330	2995	2995	2995	2995	0
284	20240326	145700	129162330	2995	2990	2995	2990	79
285	20240326	145600	128925730	2995	2995	2995	2995	0
286	20240326	145500	128925730	2995	2995	2995	2995	0
287	20240326	145400	128925730	2995	2995	2995	2995	0
288	20240326	145300	128925730	2995	2995	2995	2995	0
289	20240326	145200	128925730	2995	2995	2995	2995	0
290	20240326	145100	128925730	2995	2995	2995	2995	31
291	20240326	145000	128832885	2985	2985	2985	2985	0
292	20240326	144900	128832885	2985	2985	2985	2985	0
293	20240326	144800	128832885	2985	2985	2985	2985	0
294	20240326	144700	128832885	2985	2985	2985	2985	427
295	20240326	144600	127558290	2985	2985	2985	2985	0
296	20240326	144500	127558290	2985	2985	2985	2985	0
297	20240326	144400	127558290	2985	2985	2985	2985	575
298	20240326	144300	125841915	2990	2990	2990	2990	0
299	20240326	144200	125841915	2990	2990	2990	2990	2
300	20240326	144100	125835935	2990	2985	2990	2985	10
301	20240326	144000	125806040	2985	2985	2985	2985	250
302	20240326	143900	125059790	2985	2985	2985	2985	2
303	20240326	143800	125053820	2985	2985	2985	2985	0
304	20240326	143700	125053820	2985	2985	2985	2985	21
305	20240326	143600	124991135	2985	2985	2985	2985	15
306	20240326	143500	124946360	2995	2995	2995	2995	0
307	20240326	143400	124946360	2995	2995	2995	2995	0
308	20240326	143300	124946360	2995	2995	2995	2995	0
309	20240326	143200	124946360	2995	2995	2995	2995	0
310	20240326	143100	124946360	2995	2995	2995	2995	0
311	20240326	143000	124946360	2995	2995	2995	2995	5
312	20240326	142900	124931385	3000	3000	3000	3000	1
313	20240326	142800	124928385	2985	2985	2985	2985	0
314	20240326	142700	124928385	2985	2985	2985	2985	0
315	20240326	142600	124928385	2985	2985	2985	2985	0
316	20240326	142500	124928385	2985	2990	2990	2985	131
317	20240326	142400	124536910	3000	3000	3000	3000	0
318	20240326	142300	124536910	3000	3000	3000	3000	0
319	20240326	142200	124536910	3000	3000	3000	3000	3
320	20240326	142100	124527910	2990	3000	3000	2990	519
321	20240326	142000	122974905	3000	3000	3000	3000	0
322	20240326	141900	122974905	3000	3000	3000	3000	141
323	20240326	141800	122551905	3000	2995	3000	2995	433
324	20240326	141700	121253405	2995	2995	2995	2995	0
325	20240326	141600	121253405	2995	2995	2995	2995	2
326	20240326	141500	121247415	2995	2995	2995	2995	77
327	20240326	141400	121016800	2995	2995	2995	2995	200
328	20240326	141300	120417800	2995	2995	2995	2995	0
329	20240326	141200	120417800	2995	2995	2995	2995	0
330	20240326	141100	120417800	2995	2995	2995	2995	0
331	20240326	141000	120417800	2995	2995	2995	2995	0
332	20240326	140900	120417800	2995	2995	2995	2995	0
333	20240326	140800	120417800	2995	2995	2995	2995	1
334	20240326	140700	120414805	3000	3000	3000	3000	50
335	20240326	140600	120264805	3000	3000	3000	3000	0
336	20240326	140500	120264805	3000	3000	3000	3000	300
337	20240326	140400	119364805	3000	3000	3000	3000	0
338	20240326	140300	119364805	3000	3000	3000	3000	0
339	20240326	140200	119364805	3000	3000	3000	3000	0
340	20240326	140100	119364805	3000	3000	3000	3000	0
341	20240326	140000	119364805	3000	3000	3000	3000	11
342	20240326	135900	119331805	3000	3000	3000	3000	16
343	20240326	135800	119283805	2995	2995	2995	2995	0
344	20240326	135700	119283805	2995	3000	3000	2995	12
345	20240326	135600	119247845	3000	3000	3000	3000	1
346	20240326	135500	119244845	3000	3000	3000	3000	6
347	20240326	135400	119226845	3005	2995	3005	2995	17
348	20240326	135300	119175920	3005	3005	3005	3005	0
349	20240326	135200	119175920	3005	3005	3005	3005	0
350	20240326	135100	119175920	3005	2995	3005	2995	4003
351	20240326	135000	107162355	2995	2995	2995	2995	1
352	20240326	134900	107159360	3000	3000	3000	3000	2
353	20240326	134800	107153360	3000	2990	3000	2990	51
354	20240326	134700	107000860	3000	3000	3000	3000	0
355	20240326	134600	107000860	3000	3000	3000	3000	0
356	20240326	134500	107000860	3000	3000	3000	3000	1
357	20240326	134400	106997860	2995	2995	2995	2995	1112
358	20240326	134300	103667420	2995	2995	2995	2995	0
359	20240326	134200	103667420	2995	2995	2995	2995	11
360	20240326	134100	103634475	2990	2990	2990	2990	1
361	20240326	134000	103631485	2985	2985	2985	2985	2
362	20240326	133900	103625515	2990	2990	2990	2990	181
363	20240326	133800	103084325	2990	2990	2990	2990	0
364	20240326	133700	103084325	2990	2990	2990	2990	0
365	20240326	133600	103084325	2990	2990	2990	2990	1
366	20240326	133500	103081335	2980	2980	2980	2980	0
367	20240326	133400	103081335	2980	2980	2980	2980	0
368	20240326	133300	103081335	2980	2980	2980	2980	0
369	20240326	133200	103081335	2980	2980	2980	2980	0
370	20240326	133100	103081335	2980	2980	2980	2980	0
371	20240326	133000	103081335	2980	2980	2980	2980	0
372	20240326	132900	103081335	2980	2980	2980	2980	0
373	20240326	132800	103081335	2980	2985	2985	2980	300
374	20240326	132700	102187035	2985	2985	2985	2985	1001
375	20240326	132600	99199050	2985	2985	2985	2985	1
376	20240326	132500	99196065	2990	2990	2990	2990	0
377	20240326	132400	99196065	2990	2990	2990	2990	3
378	20240326	132300	99187095	2990	2990	2990	2990	20
379	20240326	132200	99127295	2990	2990	2990	2990	458
380	20240326	132100	97757875	2990	2995	2995	2990	27
381	20240326	132000	97677135	2995	2995	2995	2995	0
382	20240326	131900	97677135	2995	2995	2995	2995	20
383	20240326	131800	97617235	2995	2995	2995	2990	2137
384	20240326	131700	91218420	2995	2990	2995	2990	1435
385	20240326	131600	86922765	2990	2990	2990	2990	0
386	20240326	131500	86922765	2990	2990	2990	2990	13
387	20240326	131400	86883895	2985	2985	2985	2985	0
388	20240326	131300	86883895	2985	2985	2985	2985	0
389	20240326	131200	86883895	2985	2985	2985	2985	1342
390	20240326	131100	82878025	2985	2985	2985	2985	0
391	20240326	131000	82878025	2985	2985	2985	2985	0
392	20240326	130900	82878025	2985	2985	2985	2985	0
393	20240326	130800	82878025	2985	2985	2985	2985	0
394	20240326	130700	82878025	2985	2985	2985	2985	50
395	20240326	130600	82728775	2985	2985	2985	2985	10
396	20240326	130500	82698925	2990	2985	2990	2985	1375
397	20240326	130400	78587865	2985	2985	2985	2985	1
398	20240326	130300	78584880	2985	2985	2985	2985	775
399	20240326	130200	76271505	2985	2985	2985	2985	0
400	20240326	130100	76271505	2985	2980	2985	2980	200
401	20240326	130000	75674875	2970	2970	2970	2970	0
402	20240326	125900	75674875	2970	2970	2970	2970	50
403	20240326	125800	75526375	2970	2970	2970	2970	0
404	20240326	125700	75526375	2970	2970	2970	2970	0
405	20240326	125600	75526375	2970	2970	2970	2970	0
406	20240326	125500	75526375	2970	2970	2970	2970	0
407	20240326	125400	75526375	2970	2975	2975	2970	1502
408	20240326	125300	71062900	2980	2980	2980	2980	315
409	20240326	125200	70124200	2985	2985	2985	2985	0
410	20240326	125100	70124200	2985	2985	2985	2985	0
411	20240326	125000	70124200	2985	2985	2985	2985	0
412	20240326	124900	70124200	2985	2985	2985	2985	0
413	20240326	124800	70124200	2985	2985	2985	2985	0
414	20240326	124700	70124200	2985	2985	2985	2985	0
415	20240326	124600	70124200	2985	2985	2985	2985	0
416	20240326	124500	70124200	2985	2985	2985	2985	0
417	20240326	124400	70124200	2985	2985	2985	2985	0
418	20240326	124300	70124200	2985	2985	2985	2985	266
419	20240326	124200	69330190	2980	2980	2980	2980	0
420	20240326	124100	69330190	2980	2980	2980	2980	0
421	20240326	124000	69330190	2980	2980	2980	2980	0
422	20240326	123900	69330190	2980	2980	2980	2980	0
423	20240326	123800	69330190	2980	2980	2980	2980	0
424	20240326	123700	69330190	2980	2980	2980	2980	0
425	20240326	123600	69330190	2980	2980	2980	2980	0
426	20240326	123500	69330190	2980	2980	2980	2980	0
427	20240326	123400	69330190	2980	2980	2980	2980	0
428	20240326	123300	69330190	2980	2980	2980	2980	0
429	20240326	123200	69330190	2980	2980	2980	2980	0
430	20240326	123100	69330190	2980	2980	2980	2980	36
431	20240326	123000	69222910	2980	2980	2980	2980	0
432	20240326	122900	69222910	2980	2980	2980	2980	0
433	20240326	122800	69222910	2980	2980	2980	2980	0
434	20240326	122700	69222910	2980	2980	2980	2980	345
435	20240326	122600	68194810	2985	2985	2985	2985	0
436	20240326	122500	68194810	2985	2985	2985	2985	15
437	20240326	122400	68150035	2985	2985	2985	2985	120
438	20240326	122300	67791835	2985	2985	2985	2985	0
439	20240326	122200	67791835	2985	2985	2985	2985	0
440	20240326	122100	67791835	2985	2985	2985	2985	0
441	20240326	122000	67791835	2985	2985	2985	2985	0
442	20240326	121900	67791835	2985	2985	2985	2985	0
443	20240326	121800	67791835	2985	2985	2985	2985	0
444	20240326	121700	67791835	2985	2985	2985	2985	281
445	20240326	121600	66953050	2980	2980	2980	2980	0
446	20240326	121500	66953050	2980	2980	2980	2980	0
447	20240326	121400	66953050	2980	2980	2980	2980	0
448	20240326	121300	66953050	2980	2980	2980	2980	0
449	20240326	121200	66953050	2980	2980	2980	2980	1
450	20240326	121100	66950070	2990	2990	2990	2990	55
451	20240326	121000	66785620	2990	2990	2990	2990	67
452	20240326	120900	66585290	2990	2985	2990	2980	513
453	20240326	120800	65055825	2985	2985	2985	2985	0
454	20240326	120700	65055825	2985	2985	2985	2985	0
455	20240326	120600	65055825	2985	2985	2985	2985	0
456	20240326	120500	65055825	2985	2985	2985	2985	500
457	20240326	120400	63563325	2990	2990	2990	2990	3
458	20240326	120300	63554355	2985	2985	2985	2985	1000
459	20240326	120200	60569355	2990	2990	2990	2990	6
460	20240326	120100	60551415	2990	2990	2990	2990	0
461	20240326	120000	60551415	2990	2990	2990	2990	0
462	20240326	115900	60551415	2990	2990	2990	2990	0
463	20240326	115800	60551415	2990	2990	2990	2990	0
464	20240326	115700	60551415	2990	2990	2990	2990	0
465	20240326	115600	60551415	2990	2990	2990	2990	20
466	20240326	115500	60491615	2990	2990	2990	2990	1
467	20240326	115400	60488625	2990	2990	2990	2990	0
468	20240326	115300	60488625	2990	2990	2990	2990	0
469	20240326	115200	60488625	2990	2990	2990	2990	0
470	20240326	115100	60488625	2990	2990	2990	2990	0
471	20240326	115000	60488625	2990	2990	2990	2990	0
472	20240326	114900	60488625	2990	2990	2990	2990	95
473	20240326	114800	60204575	2990	2990	2990	2990	500
474	20240326	114700	58709575	2990	2990	2990	2990	0
475	20240326	114600	58709575	2990	2990	2990	2990	1160
476	20240326	114500	55241175	2990	2990	2990	2990	0
477	20240326	114400	55241175	2990	2990	2990	2990	0
478	20240326	114300	55241175	2990	2990	2990	2990	0
479	20240326	114200	55241175	2990	2990	2990	2990	0
480	20240326	114100	55241175	2990	2990	2990	2990	7
481	20240326	114000	55220245	2990	2990	2990	2990	0
482	20240326	113900	55220245	2990	2990	2990	2990	0
483	20240326	113800	55220245	2990	2990	2990	2990	15
484	20240326	113700	55175395	2995	2995	2995	2995	0
485	20240326	113600	55175395	2995	2995	2995	2995	0
486	20240326	113500	55175395	2995	2995	2995	2995	11
487	20240326	113400	55142450	2995	2995	2995	2995	1
488	20240326	113300	55139455	2990	2990	2990	2990	0
489	20240326	113200	55139455	2990	2990	2990	2990	30
490	20240326	113100	55049755	2995	2995	2995	2995	1
491	20240326	113000	55046760	2995	2990	2995	2990	501
492	20240326	112900	53546270	2990	2990	2990	2990	0
493	20240326	112800	53546270	2990	2990	2990	2990	0
494	20240326	112700	53546270	2990	2990	2990	2990	0
495	20240326	112600	53546270	2990	2990	2990	2990	1
496	20240326	112500	53543280	2990	2990	2990	2990	18
497	20240326	112400	53489460	2990	2990	2990	2990	18
498	20240326	112300	53435640	2990	2990	2990	2990	2
499	20240326	112200	53429660	2995	2995	2995	2995	20
500	20240326	112100	53369760	2990	2990	2990	2990	1
501	20240326	112000	53366770	2990	2990	2990	2990	0
502	20240326	111900	53366770	2990	2990	2990	2990	621
503	20240326	111800	51509980	2990	2990	2990	2990	9
504	20240326	111700	51483070	2990	2995	2995	2990	203
505	20240326	111600	50876035	2995	3000	3000	2995	264
506	20240326	111500	50084490	2990	2990	2990	2990	0
507	20240326	111400	50084490	2990	2990	2990	2990	0
508	20240326	111300	50084490	2990	2990	2990	2990	0
509	20240326	111200	50084490	2990	2990	2990	2990	0
510	20240326	111100	50084490	2990	2990	2990	2990	0
511	20240326	111000	50084490	2990	3000	3000	2990	19
512	20240326	110900	50027500	3000	3000	3000	3000	0
513	20240326	110800	50027500	3000	3000	3000	3000	3
514	20240326	110700	50018500	3000	3000	3000	3000	2
515	20240326	110600	50012500	3000	3000	3000	3000	0
516	20240326	110500	50012500	3000	3000	3000	3000	0
517	20240326	110400	50012500	3000	3000	3000	3000	0
518	20240326	110300	50012500	3000	2995	3000	2995	6
519	20240326	110200	49994525	2995	2995	2995	2995	0
520	20240326	110100	49994525	2995	2995	2995	2995	30
521	20240326	110000	49904675	2995	2995	2995	2995	70
522	20240326	105900	49695025	2995	2995	2995	2995	50
523	20240326	105800	49545275	3000	3000	3005	3000	123
524	20240326	105700	49176270	3000	3005	3005	3000	70
525	20240326	105600	48966265	3000	3000	3005	3000	230
526	20240326	105500	48276260	3000	3000	3000	3000	182
527	20240326	105400	47730260	3000	2990	3000	2990	183
528	20240326	105300	47182195	2995	2995	2995	2995	1
529	20240326	105200	47179200	2990	2990	2990	2990	1050
530	20240326	105100	44039700	2990	2990	2990	2990	1629
531	20240326	105000	39168990	2985	2985	2985	2985	76
532	20240326	104900	38942130	2980	2980	2980	2980	262
533	20240326	104800	38161370	2985	2990	2990	2985	436
534	20240326	104700	36859875	2990	2990	2990	2990	0
535	20240326	104600	36859875	2990	2990	2990	2990	0
536	20240326	104500	36859875	2990	2990	2990	2990	0
537	20240326	104400	36859875	2990	2990	2990	2990	262
538	20240326	104300	36076495	2985	2985	2985	2985	0
539	20240326	104200	36076495	2985	2985	2985	2985	35
540	20240326	104100	35972020	2990	2990	2990	2990	0
541	20240326	104000	35972020	2990	2990	2990	2990	0
542	20240326	103900	35972020	2990	2990	2990	2990	0
543	20240326	103800	35972020	2990	2985	2990	2985	671
544	20240326	103700	33967810	2980	2980	2980	2980	2
545	20240326	103600	33961850	2980	2980	2980	2980	0
546	20240326	103500	33961850	2980	2980	2980	2980	0
547	20240326	103400	33961850	2980	2980	2980	2980	0
548	20240326	103300	33961850	2980	2980	2980	2980	0
549	20240326	103200	33961850	2980	2980	2980	2980	0
550	20240326	103100	33961850	2980	2980	2980	2980	3
551	20240326	103000	33952910	2985	2985	2985	2985	0
552	20240326	102900	33952910	2985	2985	2985	2985	0
553	20240326	102800	33952910	2985	2985	2985	2985	3
554	20240326	102700	33943955	2985	2985	2985	2985	552
555	20240326	102600	32296235	2985	2985	2985	2985	0
556	20240326	102500	32296235	2985	2985	2985	2985	69
557	20240326	102400	32090270	2985	2985	2985	2985	0
558	20240326	102300	32090270	2985	2985	2985	2985	0
559	20240326	102200	32090270	2985	2985	2985	2985	0
560	20240326	102100	32090270	2985	2985	2985	2985	0
561	20240326	102000	32090270	2985	2985	2985	2985	1
562	20240326	101900	32087285	2985	2985	2985	2985	0
563	20240326	101800	32087285	2985	2985	2985	2985	0
564	20240326	101700	32087285	2985	2985	2985	2985	0
565	20240326	101600	32087285	2985	2985	2985	2985	0
566	20240326	101500	32087285	2985	2985	2985	2985	0
567	20240326	101400	32087285	2985	2985	2985	2985	0
568	20240326	101300	32087285	2985	2985	2985	2985	0
569	20240326	101200	32087285	2985	2985	2985	2985	33
570	20240326	101100	31988780	2990	2990	2990	2990	76
571	20240326	101000	31761540	2995	2990	2995	2990	75
572	20240326	100900	31537090	2990	2990	2990	2990	100
573	20240326	100800	31238090	2990	2990	2990	2990	0
574	20240326	100700	31238090	2990	2990	2990	2990	48
575	20240326	100600	31094570	2990	2985	2990	2985	171
576	20240326	100500	30583970	2985	2990	2990	2985	1260
577	20240326	100400	26822535	2990	2990	2990	2990	389
578	20240326	100300	25659425	2985	2985	2985	2980	514
579	20240326	100200	24126705	2990	2985	2990	2985	5
580	20240326	100100	24111770	2985	2975	2985	2975	2568
581	20240326	100000	16453110	2975	2975	2975	2975	30
582	20240326	095900	16363860	2970	2975	2975	2970	79
583	20240326	095800	16129185	2975	2975	2975	2975	0
584	20240326	095700	16129185	2975	2970	2975	2970	51
585	20240326	095600	15977465	2965	2970	2975	2965	657
586	20240326	095500	14029330	2970	2970	2970	2970	102
587	20240326	095400	13726390	2975	2975	2975	2975	6
588	20240326	095300	13708540	2970	2965	2975	2965	105
589	20240326	095200	13396705	2965	2965	2965	2965	21
590	20240326	095100	13334440	2965	2960	2965	2960	496
591	20240326	095000	11866255	2955	2955	2955	2955	0
592	20240326	094900	11866255	2955	2955	2955	2955	0
593	20240326	094800	11866255	2955	2955	2955	2955	3
594	20240326	094700	11857390	2955	2950	2955	2950	319
595	20240326	094600	10915595	2950	2950	2950	2950	100
596	20240326	094500	10620595	2945	2945	2945	2945	0
597	20240326	094400	10620595	2945	2945	2945	2945	22
598	20240326	094300	10555805	2945	2945	2945	2945	169
599	20240326	094200	10058100	2940	2940	2940	2940	81
600	20240326	094100	9819960	2945	2945	2945	2945	270
601	20240326	094000	9024810	2945	2940	2945	2940	139
602	20240326	093900	8616000	2940	2940	2940	2940	10
603	20240326	093800	8586600	2930	2930	2930	2930	0
604	20240326	093700	8586600	2930	2930	2930	2930	0
605	20240326	093600	8586600	2930	2935	2935	2930	40
606	20240326	093500	8469300	2950	2950	2950	2950	0
607	20240326	093400	8469300	2950	2950	2950	2950	0
608	20240326	093300	8469300	2950	2950	2950	2950	0
609	20240326	093200	8469300	2950	2950	2950	2950	0
610	20240326	093100	8469300	2950	2950	2950	2950	0
611	20240326	093000	8469300	2950	2950	2950	2950	0
612	20240326	092900	8469300	2950	2950	2950	2950	0
613	20240326	092800	8469300	2950	2945	2950	2945	36
614	20240326	092700	8363230	2945	2940	2945	2940	190
615	20240326	092600	7804580	2940	2940	2940	2940	100
616	20240326	092500	7510580	2940	2940	2940	2940	0
617	20240326	092400	7510580	2940	2940	2940	2940	15
618	20240326	092300	7466480	2935	2925	2935	2925	1233
619	20240326	092200	3854450	2910	2910	2910	2910	0
620	20240326	092100	3854450	2910	2910	2910	2910	0
621	20240326	092000	3854450	2910	2910	2910	2910	0
622	20240326	091900	3854450	2910	2910	2910	2910	3
623	20240326	091800	3845720	2925	2925	2925	2925	400
624	20240326	091700	2675720	2925	2925	2925	2925	0
625	20240326	091600	2675720	2925	2910	2925	2910	204
626	20240326	091500	2082020	2910	2910	2910	2910	0
627	20240326	091400	2082020	2910	2910	2910	2910	0
628	20240326	091300	2082020	2910	2910	2910	2910	170
629	20240326	091200	1587320	2910	2910	2910	2910	1
630	20240326	091100	1584410	2910	2910	2910	2910	414
631	20240326	091000	379670	2910	2910	2910	2910	0
632	20240326	090900	379670	2910	2910	2910	2910	1
633	20240326	090800	376760	2910	2920	2920	2910	9
634	20240326	090700	350560	2925	2925	2925	2925	0
635	20240326	090600	350560	2925	2925	2925	2925	5
636	20240326	090500	335935	2910	2910	2910	2910	0
637	20240326	090400	335935	2910	2910	2910	2910	0
638	20240326	090300	335935	2910	2910	2910	2910	0
639	20240326	090200	335935	2910	2910	2910	2910	3
640	20240326	090100	327205	2910	2920	2920	2910	33
641	20240326	090000	231075	2925	2925	2925	2925	79