KissMeData/440290/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	205300	758222915	2935	2935	2935	2935	2227
3	20240326	205200	758222915	2935	2935	2935	2935	0
4	20240326	205100	758222915	2935	2935	2935	2935	0
5	20240326	205000	758222915	2935	2935	2935	2935	0
6	20240326	204900	758222915	2935	2935	2935	2935	0
7	20240326	204800	758222915	2935	2935	2935	2935	0
8	20240326	204700	758222915	2935	2935	2935	2935	0
9	20240326	204600	758222915	2935	2935	2935	2935	0
10	20240326	204500	758222915	2935	2935	2935	2935	0
11	20240326	204400	758222915	2935	2935	2935	2935	0
12	20240326	204300	758222915	2935	2935	2935	2935	0
13	20240326	204200	758222915	2935	2935	2935	2935	0
14	20240326	204100	758222915	2935	2935	2935	2935	0
15	20240326	204000	758222915	2935	2935	2935	2935	0
16	20240326	203900	758222915	2935	2935	2935	2935	0
17	20240326	203800	758222915	2935	2935	2935	2935	0
18	20240326	203700	758222915	2935	2935	2935	2935	0
19	20240326	203600	758222915	2935	2935	2935	2935	0
20	20240326	203500	758222915	2935	2935	2935	2935	0
21	20240326	203400	758222915	2935	2935	2935	2935	0
22	20240326	203300	758222915	2935	2935	2935	2935	0
23	20240326	203200	758222915	2935	2935	2935	2935	0
24	20240326	203100	758222915	2935	2935	2935	2935	0
25	20240326	203000	758222915	2935	2935	2935	2935	0
26	20240326	202900	758222915	2935	2935	2935	2935	0
27	20240326	202800	758222915	2935	2935	2935	2935	0
28	20240326	202700	758222915	2935	2935	2935	2935	0
29	20240326	202600	758222915	2935	2935	2935	2935	0
30	20240326	202500	758222915	2935	2935	2935	2935	0
31	20240326	202400	758222915	2935	2935	2935	2935	0
32	20240326	202300	758222915	2935	2935	2935	2935	2227
33	20240326	202200	758222915	2935	2935	2935	2935	0
34	20240326	202100	758222915	2935	2935	2935	2935	0
35	20240326	202000	758222915	2935	2935	2935	2935	0
36	20240326	201900	758222915	2935	2935	2935	2935	0
37	20240326	201800	758222915	2935	2935	2935	2935	0
38	20240326	201700	758222915	2935	2935	2935	2935	0
39	20240326	201600	758222915	2935	2935	2935	2935	0
40	20240326	201500	758222915	2935	2935	2935	2935	0
41	20240326	201400	758222915	2935	2935	2935	2935	0
42	20240326	201300	758222915	2935	2935	2935	2935	0
43	20240326	201200	758222915	2935	2935	2935	2935	0
44	20240326	201100	758222915	2935	2935	2935	2935	0
45	20240326	201000	758222915	2935	2935	2935	2935	0
46	20240326	200900	758222915	2935	2935	2935	2935	0
47	20240326	200800	758222915	2935	2935	2935	2935	0
48	20240326	200700	758222915	2935	2935	2935	2935	0
49	20240326	200600	758222915	2935	2935	2935	2935	0
50	20240326	200500	758222915	2935	2935	2935	2935	0
51	20240326	200400	758222915	2935	2935	2935	2935	0
52	20240326	200300	758222915	2935	2935	2935	2935	0
53	20240326	200200	758222915	2935	2935	2935	2935	0
54	20240326	200100	758222915	2935	2935	2935	2935	0
55	20240326	200000	758222915	2935	2935	2935	2935	0
56	20240326	195900	758222915	2935	2935	2935	2935	0
57	20240326	195800	758222915	2935	2935	2935	2935	0
58	20240326	195700	758222915	2935	2935	2935	2935	0
59	20240326	195600	758222915	2935	2935	2935	2935	0
60	20240326	195500	758222915	2935	2935	2935	2935	0
61	20240326	195400	758222915	2935	2935	2935	2935	0
62	20240326	195300	758222915	2935	2935	2935	2935	2227
63	20240326	195200	758222915	2935	2935	2935	2935	0
64	20240326	195100	758222915	2935	2935	2935	2935	0
65	20240326	195000	758222915	2935	2935	2935	2935	0
66	20240326	194900	758222915	2935	2935	2935	2935	0
67	20240326	194800	758222915	2935	2935	2935	2935	0
68	20240326	194700	758222915	2935	2935	2935	2935	0
69	20240326	194600	758222915	2935	2935	2935	2935	0
70	20240326	194500	758222915	2935	2935	2935	2935	0
71	20240326	194400	758222915	2935	2935	2935	2935	0
72	20240326	194300	758222915	2935	2935	2935	2935	0
73	20240326	194200	758222915	2935	2935	2935	2935	0
74	20240326	194100	758222915	2935	2935	2935	2935	0
75	20240326	194000	758222915	2935	2935	2935	2935	0
76	20240326	193900	758222915	2935	2935	2935	2935	0
77	20240326	193800	758222915	2935	2935	2935	2935	0
78	20240326	193700	758222915	2935	2935	2935	2935	0
79	20240326	193600	758222915	2935	2935	2935	2935	0
80	20240326	193500	758222915	2935	2935	2935	2935	0
81	20240326	193400	758222915	2935	2935	2935	2935	0
82	20240326	193300	758222915	2935	2935	2935	2935	0
83	20240326	193200	758222915	2935	2935	2935	2935	0
84	20240326	193100	758222915	2935	2935	2935	2935	0
85	20240326	193000	758222915	2935	2935	2935	2935	0
86	20240326	192900	758222915	2935	2935	2935	2935	0
87	20240326	192800	758222915	2935	2935	2935	2935	0
88	20240326	192700	758222915	2935	2935	2935	2935	0
89	20240326	192600	758222915	2935	2935	2935	2935	0
90	20240326	192500	758222915	2935	2935	2935	2935	0
91	20240326	192400	758222915	2935	2935	2935	2935	0
92	20240326	192300	758222915	2935	2935	2935	2935	2227
93	20240326	192200	758222915	2935	2935	2935	2935	0
94	20240326	192100	758222915	2935	2935	2935	2935	0
95	20240326	192000	758222915	2935	2935	2935	2935	0
96	20240326	191900	758222915	2935	2935	2935	2935	0
97	20240326	191800	758222915	2935	2935	2935	2935	0
98	20240326	191700	758222915	2935	2935	2935	2935	0
99	20240326	191600	758222915	2935	2935	2935	2935	0
100	20240326	191500	758222915	2935	2935	2935	2935	0
101	20240326	191400	758222915	2935	2935	2935	2935	0
102	20240326	191300	758222915	2935	2935	2935	2935	0
103	20240326	191200	758222915	2935	2935	2935	2935	0
104	20240326	191100	758222915	2935	2935	2935	2935	0
105	20240326	191000	758222915	2935	2935	2935	2935	0
106	20240326	190900	758222915	2935	2935	2935	2935	0
107	20240326	190800	758222915	2935	2935	2935	2935	0
108	20240326	190700	758222915	2935	2935	2935	2935	0
109	20240326	190600	758222915	2935	2935	2935	2935	0
110	20240326	190500	758222915	2935	2935	2935	2935	0
111	20240326	190400	758222915	2935	2935	2935	2935	0
112	20240326	190300	758222915	2935	2935	2935	2935	0
113	20240326	190200	758222915	2935	2935	2935	2935	0
114	20240326	190100	758222915	2935	2935	2935	2935	0
115	20240326	190000	758222915	2935	2935	2935	2935	0
116	20240326	185900	758222915	2935	2935	2935	2935	0
117	20240326	185800	758222915	2935	2935	2935	2935	0
118	20240326	185700	758222915	2935	2935	2935	2935	0
119	20240326	185600	758222915	2935	2935	2935	2935	0
120	20240326	185500	758222915	2935	2935	2935	2935	0
121	20240326	185400	758222915	2935	2935	2935	2935	0
122	20240326	185300	758222915	2935	2935	2935	2935	2227
123	20240326	185200	758222915	2935	2935	2935	2935	0
124	20240326	185100	758222915	2935	2935	2935	2935	0
125	20240326	185000	758222915	2935	2935	2935	2935	0
126	20240326	184900	758222915	2935	2935	2935	2935	0
127	20240326	184800	758222915	2935	2935	2935	2935	0
128	20240326	184700	758222915	2935	2935	2935	2935	0
129	20240326	184600	758222915	2935	2935	2935	2935	0
130	20240326	184500	758222915	2935	2935	2935	2935	0
131	20240326	184400	758222915	2935	2935	2935	2935	0
132	20240326	184300	758222915	2935	2935	2935	2935	0
133	20240326	184200	758222915	2935	2935	2935	2935	0
134	20240326	184100	758222915	2935	2935	2935	2935	0
135	20240326	184000	758222915	2935	2935	2935	2935	0
136	20240326	183900	758222915	2935	2935	2935	2935	0
137	20240326	183800	758222915	2935	2935	2935	2935	0
138	20240326	183700	758222915	2935	2935	2935	2935	0
139	20240326	183600	758222915	2935	2935	2935	2935	0
140	20240326	183500	758222915	2935	2935	2935	2935	0
141	20240326	183400	758222915	2935	2935	2935	2935	0
142	20240326	183300	758222915	2935	2935	2935	2935	0
143	20240326	183200	758222915	2935	2935	2935	2935	0
144	20240326	183100	758222915	2935	2935	2935	2935	0
145	20240326	183000	758222915	2935	2935	2935	2935	0
146	20240326	182900	758222915	2935	2935	2935	2935	0
147	20240326	182800	758222915	2935	2935	2935	2935	0
148	20240326	182700	758222915	2935	2935	2935	2935	0
149	20240326	182600	758222915	2935	2935	2935	2935	0
150	20240326	182500	758222915	2935	2935	2935	2935	0
151	20240326	182400	758222915	2935	2935	2935	2935	0
152	20240326	182300	758222915	2935	2935	2935	2935	2227
153	20240326	182200	758222915	2935	2935	2935	2935	0
154	20240326	182100	758222915	2935	2935	2935	2935	0
155	20240326	182000	758222915	2935	2935	2935	2935	0
156	20240326	181900	758222915	2935	2935	2935	2935	0
157	20240326	181800	758222915	2935	2935	2935	2935	0
158	20240326	181700	758222915	2935	2935	2935	2935	0
159	20240326	181600	758222915	2935	2935	2935	2935	0
160	20240326	181500	758222915	2935	2935	2935	2935	0
161	20240326	181400	758222915	2935	2935	2935	2935	0
162	20240326	181300	758222915	2935	2935	2935	2935	0
163	20240326	181200	758222915	2935	2935	2935	2935	0
164	20240326	181100	758222915	2935	2935	2935	2935	0
165	20240326	181000	758222915	2935	2935	2935	2935	0
166	20240326	180900	758222915	2935	2935	2935	2935	0
167	20240326	180800	758222915	2935	2935	2935	2935	0
168	20240326	180700	758222915	2935	2935	2935	2935	0
169	20240326	180600	758222915	2935	2935	2935	2935	0
170	20240326	180500	758222915	2935	2935	2935	2935	0
171	20240326	180400	758222915	2935	2935	2935	2935	0
172	20240326	180300	758222915	2935	2935	2935	2935	0
173	20240326	180200	758222915	2935	2935	2935	2935	0
174	20240326	180100	758222915	2935	2935	2935	2935	0
175	20240326	180000	758222915	2935	2935	2935	2935	0
176	20240326	175900	758222915	2935	2935	2935	2935	0
177	20240326	175800	758222915	2935	2935	2935	2935	0
178	20240326	175700	758222915	2935	2935	2935	2935	0
179	20240326	175600	758222915	2935	2935	2935	2935	0
180	20240326	175500	758222915	2935	2935	2935	2935	0
181	20240326	175400	758222915	2935	2935	2935	2935	0
182	20240326	175300	758222915	2935	2935	2935	2935	2227
183	20240326	175200	758222915	2935	2935	2935	2935	0
184	20240326	175100	758222915	2935	2935	2935	2935	0
185	20240326	175000	758222915	2935	2935	2935	2935	0
186	20240326	174900	758222915	2935	2935	2935	2935	0
187	20240326	174800	758222915	2935	2935	2935	2935	0
188	20240326	174700	758222915	2935	2935	2935	2935	0
189	20240326	174600	758222915	2935	2935	2935	2935	0
190	20240326	174500	758222915	2935	2935	2935	2935	0
191	20240326	174400	758222915	2935	2935	2935	2935	0
192	20240326	174300	758222915	2935	2935	2935	2935	0
193	20240326	174200	758222915	2935	2935	2935	2935	0
194	20240326	174100	758222915	2935	2935	2935	2935	0
195	20240326	174000	758222915	2935	2935	2935	2935	0
196	20240326	173900	758222915	2935	2935	2935	2935	0
197	20240326	173800	758222915	2935	2935	2935	2935	0
198	20240326	173700	758222915	2935	2935	2935	2935	0
199	20240326	173600	758222915	2935	2935	2935	2935	0
200	20240326	173500	758222915	2935	2935	2935	2935	0
201	20240326	173400	758222915	2935	2935	2935	2935	0
202	20240326	173300	758222915	2935	2935	2935	2935	0
203	20240326	173200	758222915	2935	2935	2935	2935	0
204	20240326	173100	758222915	2935	2935	2935	2935	0
205	20240326	173000	758222915	2935	2935	2935	2935	0
206	20240326	172900	758222915	2935	2935	2935	2935	0
207	20240326	172800	758222915	2935	2935	2935	2935	0
208	20240326	172700	758222915	2935	2935	2935	2935	0
209	20240326	172600	758222915	2935	2935	2935	2935	0
210	20240326	172500	758222915	2935	2935	2935	2935	0
211	20240326	172400	758222915	2935	2935	2935	2935	0
212	20240326	172300	758222915	2935	2935	2935	2935	2227
213	20240326	172200	758222915	2935	2935	2935	2935	0
214	20240326	172100	758222915	2935	2935	2935	2935	0
215	20240326	172000	758222915	2935	2935	2935	2935	0
216	20240326	171900	758222915	2935	2935	2935	2935	0
217	20240326	171800	758222915	2935	2935	2935	2935	0
218	20240326	171700	758222915	2935	2935	2935	2935	0
219	20240326	171600	758222915	2935	2935	2935	2935	0
220	20240326	171500	758222915	2935	2935	2935	2935	0
221	20240326	171400	758222915	2935	2935	2935	2935	0
222	20240326	171300	758222915	2935	2935	2935	2935	0
223	20240326	171200	758222915	2935	2935	2935	2935	0
224	20240326	171100	758222915	2935	2935	2935	2935	0
225	20240326	171000	758222915	2935	2935	2935	2935	0
226	20240326	170900	758222915	2935	2935	2935	2935	0
227	20240326	170800	758222915	2935	2935	2935	2935	0
228	20240326	170700	758222915	2935	2935	2935	2935	0
229	20240326	170600	758222915	2935	2935	2935	2935	0
230	20240326	170500	758222915	2935	2935	2935	2935	0
231	20240326	170400	758222915	2935	2935	2935	2935	0
232	20240326	170300	758222915	2935	2935	2935	2935	0
233	20240326	170200	758222915	2935	2935	2935	2935	0
234	20240326	170100	758222915	2935	2935	2935	2935	0
235	20240326	170000	758222915	2935	2935	2935	2935	0
236	20240326	165900	758222915	2935	2935	2935	2935	0
237	20240326	165800	758222915	2935	2935	2935	2935	0
238	20240326	165700	758222915	2935	2935	2935	2935	0
239	20240326	165600	758222915	2935	2935	2935	2935	0
240	20240326	165500	758222915	2935	2935	2935	2935	0
241	20240326	165400	758222915	2935	2935	2935	2935	0
242	20240326	165300	758222915	2935	2935	2935	2935	2227
243	20240326	165200	758222915	2935	2935	2935	2935	0
244	20240326	165100	758222915	2935	2935	2935	2935	0
245	20240326	165000	758222915	2935	2935	2935	2935	0
246	20240326	164900	758222915	2935	2935	2935	2935	0
247	20240326	164800	758222915	2935	2935	2935	2935	0
248	20240326	164700	758222915	2935	2935	2935	2935	0
249	20240326	164600	758222915	2935	2935	2935	2935	0
250	20240326	164500	758222915	2935	2935	2935	2935	0
251	20240326	164400	758222915	2935	2935	2935	2935	0
252	20240326	164300	758222915	2935	2935	2935	2935	0
253	20240326	164200	758222915	2935	2935	2935	2935	0
254	20240326	164100	758222915	2935	2935	2935	2935	0
255	20240326	164000	758222915	2935	2935	2935	2935	0
256	20240326	163900	758222915	2935	2935	2935	2935	0
257	20240326	163800	758222915	2935	2935	2935	2935	0
258	20240326	163700	758222915	2935	2935	2935	2935	0
259	20240326	163600	758222915	2935	2935	2935	2935	0
260	20240326	163500	758222915	2935	2935	2935	2935	0
261	20240326	163400	758222915	2935	2935	2935	2935	0
262	20240326	163300	758222915	2935	2935	2935	2935	0
263	20240326	163200	758222915	2935	2935	2935	2935	0
264	20240326	163100	758222915	2935	2935	2935	2935	0
265	20240326	163000	758222915	2935	2935	2935	2935	0
266	20240326	162900	758222915	2935	2935	2935	2935	0
267	20240326	162800	758222915	2935	2935	2935	2935	0
268	20240326	162700	758222915	2935	2935	2935	2935	0
269	20240326	162600	758222915	2935	2935	2935	2935	0
270	20240326	162500	758222915	2935	2935	2935	2935	0
271	20240326	162400	758222915	2935	2935	2935	2935	0
272	20240326	162300	758222915	2935	2935	2935	2935	2227
273	20240326	162200	758222915	2935	2935	2935	2935	0
274	20240326	162100	758222915	2935	2935	2935	2935	0
275	20240326	162000	758222915	2935	2935	2935	2935	0
276	20240326	161900	758222915	2935	2935	2935	2935	0
277	20240326	161800	758222915	2935	2935	2935	2935	0
278	20240326	161700	758222915	2935	2935	2935	2935	0
279	20240326	161600	758222915	2935	2935	2935	2935	0
280	20240326	161500	758222915	2935	2935	2935	2935	0
281	20240326	161400	758222915	2935	2935	2935	2935	0
282	20240326	161300	758222915	2935	2935	2935	2935	0
283	20240326	161200	758222915	2935	2935	2935	2935	0
284	20240326	161100	758222915	2935	2935	2935	2935	0
285	20240326	161000	758222915	2935	2935	2935	2935	0
286	20240326	160900	758222915	2935	2935	2935	2935	0
287	20240326	160800	758222915	2935	2935	2935	2935	0
288	20240326	160700	758222915	2935	2935	2935	2935	0
289	20240326	160600	758222915	2935	2935	2935	2935	0
290	20240326	160500	758222915	2935	2935	2935	2935	0
291	20240326	160400	758222915	2935	2935	2935	2935	0
292	20240326	160300	758222915	2935	2935	2935	2935	0
293	20240326	160200	758222915	2935	2935	2935	2935	0
294	20240326	160100	758222915	2935	2935	2935	2935	0
295	20240326	160000	758222915	2935	2935	2935	2935	0
296	20240326	155900	758222915	2935	2935	2935	2935	0
297	20240326	155800	758222915	2935	2935	2935	2935	0
298	20240326	155700	758222915	2935	2935	2935	2935	0
299	20240326	155600	758222915	2935	2935	2935	2935	0
300	20240326	155500	758222915	2935	2935	2935	2935	0
301	20240326	155400	758222915	2935	2935	2935	2935	0
302	20240326	155300	758222915	2935	2935	2935	2935	2227
303	20240326	155200	758222915	2935	2935	2935	2935	0
304	20240326	155100	758222915	2935	2935	2935	2935	0
305	20240326	155000	758222915	2935	2935	2935	2935	0
306	20240326	154900	758222915	2935	2935	2935	2935	0
307	20240326	154800	758222915	2935	2935	2935	2935	0
308	20240326	154700	758222915	2935	2935	2935	2935	0
309	20240326	154600	758222915	2935	2935	2935	2935	0
310	20240326	154500	758222915	2935	2935	2935	2935	0
311	20240326	154400	758222915	2935	2935	2935	2935	0
312	20240326	154300	758222915	2935	2935	2935	2935	0
313	20240326	154200	758222915	2935	2935	2935	2935	0
314	20240326	154100	758222915	2935	2935	2935	2935	0
315	20240326	154000	758222915	2935	2935	2935	2935	0
316	20240326	153900	758222915	2935	2935	2935	2935	0
317	20240326	153800	758222915	2935	2935	2935	2935	0
318	20240326	153700	758222915	2935	2935	2935	2935	0
319	20240326	153600	758222915	2935	2935	2935	2935	0
320	20240326	153500	758222915	2935	2935	2935	2935	0
321	20240326	153400	758222915	2935	2935	2935	2935	0
322	20240326	153300	758222915	2935	2935	2935	2935	0
323	20240326	153200	758222915	2935	2935	2935	2935	0
324	20240326	153100	758222915	2935	2935	2935	2935	0
325	20240326	153000	758222915	2935	2935	2935	2935	2227
326	20240326	152900	751686670	2930	2930	2930	2930	0
327	20240326	152800	751686670	2930	2930	2930	2930	0
328	20240326	152700	751686670	2930	2930	2930	2930	0
329	20240326	152600	751686670	2930	2930	2930	2930	0
330	20240326	152500	751686670	2930	2930	2930	2930	0
331	20240326	152400	751686670	2930	2930	2930	2930	0
332	20240326	152300	751686670	2930	2930	2930	2930	0
333	20240326	152200	751686670	2930	2930	2930	2930	0
334	20240326	152100	751686670	2930	2930	2930	2930	0
335	20240326	152000	751686670	2930	2930	2930	2930	0
336	20240326	151900	751686670	2930	2935	2940	2930	1156
337	20240326	151800	748293800	2940	2940	2940	2940	5
338	20240326	151700	748279100	2940	2935	2940	2935	74
339	20240326	151600	748061905	2935	2940	2940	2930	2274
340	20240326	151500	741397705	2940	2940	2940	2930	414
341	20240326	151400	740183610	2940	2940	2940	2935	506
342	20240326	151300	738695975	2945	2935	2945	2930	2300
343	20240326	151200	731956550	2945	2945	2945	2945	2
344	20240326	151100	731950660	2930	2935	2935	2930	856
345	20240326	151000	729439370	2935	2940	2940	2935	145
346	20240326	150900	729013075	2945	2945	2945	2945	5
347	20240326	150800	728998350	2945	2935	2945	2935	914
348	20240326	150700	726315350	2935	2940	2940	2935	3158
349	20240326	150600	717043700	2940	2940	2940	2940	64
350	20240326	150500	716855540	2945	2945	2945	2945	1
351	20240326	150400	716852595	2945	2945	2945	2945	0
352	20240326	150300	716852595	2945	2945	2945	2945	58
353	20240326	150200	716681785	2945	2945	2945	2945	2
354	20240326	150100	716675895	2945	2945	2945	2945	1
355	20240326	150000	716672950	2935	2940	2940	2935	147
356	20240326	145900	716241295	2945	2945	2945	2945	63
357	20240326	145800	716055760	2945	2945	2945	2945	33
358	20240326	145700	715958575	2945	2945	2945	2945	495
359	20240326	145600	714500800	2945	2935	2945	2930	1635
360	20240326	145500	709705700	2935	2940	2940	2935	2234
361	20240326	145400	703148400	2935	2935	2940	2935	2803
362	20240326	145300	694921590	2940	2940	2945	2940	114
363	20240326	145200	694586420	2935	2935	2935	2935	30
364	20240326	145100	694498370	2935	2935	2935	2935	500
365	20240326	145000	693030870	2935	2935	2935	2935	1423
366	20240326	144900	688854365	2935	2935	2935	2935	255
367	20240326	144800	688105940	2945	2940	2945	2935	793
368	20240326	144700	685778345	2945	2945	2945	2945	9
369	20240326	144600	685751840	2945	2935	2945	2935	312
370	20240326	144500	684835150	2940	2940	2940	2940	0
371	20240326	144400	684835150	2940	2940	2940	2935	313
372	20240326	144300	683914935	2945	2945	2945	2945	11
373	20240326	144200	683882540	2945	2945	2945	2945	43
374	20240326	144100	683755905	2945	2940	2945	2940	335
375	20240326	144000	682769500	2940	2940	2940	2940	8
376	20240326	143900	682745980	2940	2940	2940	2940	0
377	20240326	143800	682745980	2940	2940	2940	2940	0
378	20240326	143700	682745980	2940	2940	2940	2940	176
379	20240326	143600	682228540	2940	2940	2940	2940	0
380	20240326	143500	682228540	2940	2935	2940	2935	991
381	20240326	143400	679319950	2935	2935	2935	2935	1110
382	20240326	143300	676062100	2935	2935	2935	2935	420
383	20240326	143200	674829400	2940	2940	2940	2935	273
384	20240326	143100	674028135	2940	2940	2940	2940	250
385	20240326	143000	673293135	2940	2940	2940	2940	0
386	20240326	142900	673293135	2940	2940	2940	2940	1
387	20240326	142800	673290195	2940	2940	2940	2940	812
388	20240326	142700	670902915	2940	2940	2940	2940	57
389	20240326	142600	670735335	2935	2935	2935	2935	2
390	20240326	142500	670729465	2935	2935	2935	2935	1
391	20240326	142400	670726530	2940	2940	2940	2940	11
392	20240326	142300	670694190	2940	2940	2940	2940	1
393	20240326	142200	670691250	2930	2935	2935	2930	60
394	20240326	142100	670515410	2940	2935	2940	2930	613
395	20240326	142000	668716510	2935	2935	2935	2935	210
396	20240326	141900	668100160	2935	2935	2935	2935	0
397	20240326	141800	668100160	2935	2935	2935	2935	6
398	20240326	141700	668082550	2940	2935	2940	2930	2888
399	20240326	141600	659616205	2940	2935	2940	2935	520
400	20240326	141500	658089905	2935	2935	2935	2935	1042
401	20240326	141400	655031635	2940	2940	2940	2940	19
402	20240326	141300	654975775	2940	2940	2940	2940	200
403	20240326	141200	654387775	2935	2935	2935	2935	0
404	20240326	141100	654387775	2935	2940	2940	2935	503
405	20240326	141000	652910870	2940	2940	2940	2940	2
406	20240326	140900	652904990	2940	2940	2940	2940	29
407	20240326	140800	652819730	2940	2935	2940	2935	1059
408	20240326	140700	649710565	2935	2940	2940	2935	2142
409	20240326	140600	643423085	2940	2935	2940	2935	3722
410	20240326	140500	632496465	2940	2940	2940	2940	631
411	20240326	140400	630641325	2935	2940	2940	2935	579
412	20240326	140300	628940785	2940	2940	2940	2940	18
413	20240326	140200	628887865	2940	2945	2945	2940	1530
414	20240326	140100	624387615	2945	2945	2945	2945	0
415	20240326	140000	624387615	2945	2945	2945	2945	4
416	20240326	135900	624375835	2945	2945	2945	2945	231
417	20240326	135800	623695540	2950	2950	2950	2950	1
418	20240326	135700	623692590	2955	2955	2955	2955	0
419	20240326	135600	623692590	2955	2955	2955	2955	2
420	20240326	135500	623686680	2940	2950	2950	2940	256
421	20240326	135400	622934030	2950	2950	2950	2950	954
422	20240326	135300	620119730	2940	2945	2945	2940	700
423	20240326	135200	618061690	2950	2950	2950	2950	0
424	20240326	135100	618061690	2950	2950	2950	2940	796
425	20240326	135000	615721180	2955	2950	2955	2950	60
426	20240326	134900	615544175	2950	2950	2950	2950	1
427	20240326	134800	615541225	2950	2940	2950	2940	1220
428	20240326	134700	611942825	2940	2940	2940	2940	1
429	20240326	134600	611939885	2940	2940	2940	2935	118
430	20240326	134500	611593500	2935	2940	2940	2935	262
431	20240326	134400	610823525	2940	2940	2940	2940	862
432	20240326	134300	608289245	2940	2950	2950	2940	93
433	20240326	134200	608015295	2950	2950	2950	2950	100
434	20240326	134100	607720295	2950	2950	2950	2950	2
435	20240326	134000	607714395	2945	2940	2945	2940	1426
436	20240326	133900	603519230	2945	2940	2945	2940	5
437	20240326	133800	603504520	2940	2940	2940	2940	397
438	20240326	133700	602337340	2940	2945	2945	2940	931
439	20240326	133600	599598545	2940	2940	2940	2940	0
440	20240326	133500	599598545	2940	2945	2945	2940	58
441	20240326	133400	599427745	2945	2945	2945	2945	66
442	20240326	133300	599233375	2950	2950	2950	2950	0
443	20240326	133200	599233375	2950	2940	2950	2940	3
444	20240326	133100	599224545	2940	2940	2940	2940	7
445	20240326	133000	599203965	2940	2940	2940	2940	20
446	20240326	132900	599145165	2940	2940	2940	2940	256
447	20240326	132800	598392525	2950	2950	2950	2940	642
448	20240326	132700	596498875	2950	2950	2950	2950	301
449	20240326	132600	595610925	2950	2950	2950	2950	501
450	20240326	132500	594132975	2935	2935	2935	2935	0
451	20240326	132400	594132975	2935	2940	2940	2935	963
452	20240326	132300	591304645	2950	2950	2950	2950	0
453	20240326	132200	591304645	2950	2950	2950	2950	3
454	20240326	132100	591295795	2950	2940	2950	2940	22
455	20240326	132000	591231105	2940	2945	2945	2940	108
456	20240326	131900	590913085	2945	2945	2945	2945	45
457	20240326	131800	590780560	2955	2955	2955	2955	0
458	20240326	131700	590780560	2955	2940	2955	2935	5339
459	20240326	131600	575098520	2940	2945	2945	2940	1040
460	20240326	131500	572040720	2960	2960	2960	2960	0
461	20240326	131400	572040720	2960	2960	2960	2960	0
462	20240326	131300	572040720	2960	2960	2960	2960	30
463	20240326	131200	571951920	2960	2960	2960	2960	26
464	20240326	131100	571874960	2960	2960	2960	2960	0
465	20240326	131000	571874960	2960	2945	2960	2945	313
466	20240326	130900	570953160	2945	2960	2960	2945	125
467	20240326	130800	570585005	2960	2945	2960	2945	567
468	20240326	130700	568915160	2945	2945	2945	2940	1235
469	20240326	130600	565280500	2960	2945	2960	2940	624
470	20240326	130500	563442335	2950	2945	2950	2945	507
471	20240326	130400	561946700	2950	2945	2950	2945	151
472	20240326	130300	561502000	2940	2950	2950	2940	229
473	20240326	130200	560828050	2950	2950	2950	2950	0
474	20240326	130100	560828050	2950	2950	2950	2950	9
475	20240326	130000	560801500	2950	2950	2950	2950	1
476	20240326	125900	560798550	2950	2960	2960	2935	7768
477	20240326	125800	537973035	2960	2960	2960	2960	0
478	20240326	125700	537973035	2960	2960	2960	2960	1
479	20240326	125600	537970075	2940	2945	2945	2940	710
480	20240326	125500	535879850	2945	2945	2945	2945	85
481	20240326	125400	535629525	2960	2960	2960	2960	1
482	20240326	125300	535626565	2945	2950	2960	2945	1443
483	20240326	125200	531372455	2950	2950	2950	2950	32
484	20240326	125100	531278055	2945	2945	2945	2945	897
485	20240326	125000	528636390	2945	2945	2945	2940	152
486	20240326	124900	528189500	2945	2940	2945	2935	507
487	20240326	124800	526699835	2950	2945	2950	2940	8545
488	20240326	124700	501567610	2945	2945	2945	2945	0
489	20240326	124600	501567610	2945	2950	2950	2945	158
490	20240326	124500	501101520	2950	2960	2960	2950	1000
491	20240326	124400	498146520	2960	2960	2960	2960	0
492	20240326	124300	498146520	2960	2960	2960	2960	10
493	20240326	124200	498116920	2960	2960	2960	2960	1
494	20240326	124100	498113960	2945	2955	2955	2945	2666
495	20240326	124000	490261865	2960	2960	2960	2960	1
496	20240326	123900	490258905	2950	2950	2950	2950	391
497	20240326	123800	489105455	2945	2945	2945	2945	300
498	20240326	123700	488221955	2945	2945	2945	2945	300
499	20240326	123600	487338455	2950	2950	2950	2950	0
500	20240326	123500	487338455	2950	2950	2950	2950	1432
501	20240326	123400	483114055	2950	2950	2950	2950	63
502	20240326	123300	482928205	2950	2960	2960	2950	36
503	20240326	123200	482821665	2950	2950	2950	2950	30
504	20240326	123100	482733165	2960	2950	2960	2950	505
505	20240326	123000	481243365	2960	2960	2960	2960	0
506	20240326	122900	481243365	2960	2960	2960	2960	1
507	20240326	122800	481240405	2960	2960	2960	2960	0
508	20240326	122700	481240405	2960	2960	2960	2960	2
509	20240326	122600	481234485	2950	2950	2950	2950	0
510	20240326	122500	481234485	2950	2950	2950	2950	300
511	20240326	122400	480349485	2960	2960	2960	2960	1
512	20240326	122300	480346525	2960	2950	2960	2950	52
513	20240326	122200	480193115	2960	2960	2960	2960	0
514	20240326	122100	480193115	2960	2960	2960	2960	30
515	20240326	122000	480104315	2960	2960	2960	2960	51
516	20240326	121900	479953355	2960	2960	2960	2960	0
517	20240326	121800	479953355	2960	2960	2960	2960	0
518	20240326	121700	479953355	2960	2960	2960	2960	0
519	20240326	121600	479953355	2960	2960	2960	2960	20
520	20240326	121500	479894155	2960	2960	2960	2960	2
521	20240326	121400	479888235	2960	2960	2960	2960	2
522	20240326	121300	479882315	2960	2960	2960	2960	15
523	20240326	121200	479837915	2960	2960	2960	2960	1
524	20240326	121100	479834955	2960	2960	2960	2960	5
525	20240326	121000	479820155	2950	2950	2950	2950	142
526	20240326	120900	479401255	2950	2950	2950	2950	20
527	20240326	120800	479342255	2960	2960	2960	2960	2
528	20240326	120700	479336335	2960	2960	2960	2960	16
529	20240326	120600	479288975	2960	2960	2960	2960	20
530	20240326	120500	479229775	2960	2950	2960	2950	201
531	20240326	120400	478636815	2960	2960	2960	2960	16
532	20240326	120300	478589455	2950	2950	2950	2950	4
533	20240326	120200	478577655	2950	2950	2950	2950	0
534	20240326	120100	478577655	2950	2955	2955	2950	1071
535	20240326	120000	475416215	2960	2960	2960	2960	13
536	20240326	115900	475377735	2960	2960	2960	2960	25
537	20240326	115800	475303735	2960	2960	2960	2960	0
538	20240326	115700	475303735	2960	2960	2960	2960	0
539	20240326	115600	475303735	2960	2955	2960	2955	301
540	20240326	115500	474414275	2960	2960	2960	2960	0
541	20240326	115400	474414275	2960	2960	2960	2960	4
542	20240326	115300	474402435	2955	2955	2955	2955	53
543	20240326	115200	474245820	2955	2955	2955	2955	400
544	20240326	115100	473063820	2950	2950	2950	2950	2
545	20240326	115000	473057920	2950	2950	2950	2950	3
546	20240326	114900	473049070	2955	2955	2955	2955	4
547	20240326	114800	473037250	2950	2955	2955	2950	13
548	20240326	114700	472998850	2955	2955	2955	2955	10
549	20240326	114600	472969300	2955	2955	2955	2955	5
550	20240326	114500	472954525	2955	2955	2955	2955	0
551	20240326	114400	472954525	2955	2955	2955	2955	0
552	20240326	114300	472954525	2955	2955	2955	2950	3
553	20240326	114200	472945665	2955	2955	2955	2955	0
554	20240326	114100	472945665	2955	2955	2955	2955	12
555	20240326	114000	472910205	2955	2950	2955	2950	21
556	20240326	113900	472848250	2955	2955	2955	2955	1
557	20240326	113800	472845295	2955	2955	2955	2955	1
558	20240326	113700	472842340	2960	2960	2960	2960	0
559	20240326	113600	472842340	2960	2960	2960	2960	1
560	20240326	113500	472839380	2960	2945	2960	2945	1298
561	20240326	113400	469013785	2950	2950	2950	2950	68
562	20240326	113300	468813185	2950	2950	2950	2950	500
563	20240326	113200	467338185	2950	2955	2955	2950	27
564	20240326	113100	467258485	2955	2955	2955	2955	0
565	20240326	113000	467258485	2955	2955	2955	2955	4
566	20240326	112900	467246665	2955	2955	2955	2955	981
567	20240326	112800	464347810	2955	2950	2955	2950	25
568	20240326	112700	464274035	2950	2945	2950	2945	19536
569	20240326	112600	406661845	2945	2945	2945	2945	14
570	20240326	112500	406620615	2945	2945	2945	2945	234
571	20240326	112400	405931485	2945	2945	2945	2945	3
572	20240326	112300	405922650	2945	2945	2945	2940	2531
573	20240326	112200	398468865	2940	2940	2940	2940	0
574	20240326	112100	398468865	2940	2940	2940	2940	20
575	20240326	112000	398410065	2940	2950	2950	2940	12098
576	20240326	111900	362831655	2950	2950	2950	2945	2117
577	20240326	111800	356596740	2945	2945	2945	2945	3
578	20240326	111700	356587905	2950	2945	2950	2945	4
579	20240326	111600	356576120	2945	2950	2950	2945	240
580	20240326	111500	355869270	2950	2950	2950	2950	2
581	20240326	111400	355863370	2950	2945	2950	2945	1542
582	20240326	111300	351322120	2950	2945	2950	2945	1406
583	20240326	111200	347176950	2945	2950	2950	2945	62
584	20240326	111100	346994055	2950	2950	2950	2950	1
585	20240326	111000	346991105	2950	2950	2950	2950	60
586	20240326	110900	346814105	2950	2950	2950	2940	2919
587	20240326	110800	338224530	2950	2950	2950	2950	47
588	20240326	110700	338085880	2950	2950	2950	2945	513
589	20240326	110600	336575030	2950	2950	2950	2950	1774
590	20240326	110500	331341730	2945	2950	2950	2945	2
591	20240326	110400	331335835	2950	2950	2950	2945	7152
592	20240326	110300	310268465	2950	2950	2950	2950	92
593	20240326	110200	309997065	2950	2950	2950	2950	145
594	20240326	110100	309569315	2950	2955	2955	2950	4
595	20240326	110000	309557510	2950	2950	2955	2950	1306
596	20240326	105900	305704805	2955	2955	2955	2955	2
597	20240326	105800	305698895	2955	2950	2955	2950	517
598	20240326	105700	304173660	2955	2955	2955	2955	300
599	20240326	105600	303287160	2955	2955	2955	2950	2242
600	20240326	105500	296672060	2955	2955	2955	2955	52
601	20240326	105400	296518400	2955	2955	2955	2955	10
602	20240326	105300	296488850	2955	2960	2960	2955	3
603	20240326	105200	296479980	2955	2955	2955	2945	4657
604	20240326	105100	282740395	2955	2955	2955	2955	3
605	20240326	105000	282731530	2955	2960	2960	2955	16
606	20240326	104900	282684180	2960	2960	2965	2960	143
607	20240326	104800	282260885	2960	2965	2965	2960	36
608	20240326	104700	282154320	2960	2960	2960	2960	1
609	20240326	104600	282151360	2960	2955	2960	2955	302
610	20240326	104500	281258940	2955	2960	2960	2955	151
611	20240326	104400	280812730	2955	2955	2955	2955	101
612	20240326	104300	280514275	2960	2960	2960	2960	450
613	20240326	104200	279182275	2955	2955	2960	2955	458
614	20240326	104100	277828880	2955	2955	2955	2955	3
615	20240326	104000	277820015	2960	2960	2960	2960	172
616	20240326	103900	277310895	2960	2960	2960	2960	514
617	20240326	103800	275789455	2960	2955	2960	2955	105
618	20240326	103700	275479170	2955	2955	2955	2955	277
619	20240326	103600	274660635	2955	2955	2955	2950	709
620	20240326	103500	272568040	2955	2950	2955	2950	31
621	20240326	103400	272476550	2955	2960	2960	2955	221
622	20240326	103300	271822995	2960	2955	2960	2955	170
623	20240326	103200	271320395	2960	2960	2960	2960	0
624	20240326	103100	271320395	2960	2955	2960	2955	173
625	20240326	103000	270808330	2960	2960	2960	2960	7
626	20240326	102900	270787610	2960	2960	2960	2960	0
627	20240326	102800	270787610	2960	2960	2960	2960	86
628	20240326	102700	270533050	2960	2960	2960	2960	15
629	20240326	102600	270488650	2960	2960	2960	2955	1365
630	20240326	102500	266451750	2960	2960	2960	2960	0
631	20240326	102400	266451750	2960	2960	2960	2960	2
632	20240326	102300	266445830	2955	2960	2960	2955	823
633	20240326	102200	264011365	2965	2965	2965	2965	553
634	20240326	102100	262371720	2965	2955	2965	2955	9
635	20240326	102000	262345055	2965	2955	2965	2955	271
636	20240326	101900	261542885	2960	2960	2960	2960	25
637	20240326	101800	261468885	2955	2955	2955	2955	32
638	20240326	101700	261374325	2955	2955	2955	2955	489
639	20240326	101600	259929330	2950	2960	2965	2950	2569
640	20240326	101500	252342190	2960	2955	2960	2950	2033
641	20240326	101400	246336970	2950	2955	2955	2950	56
642	20240326	101300	246171740	2950	2955	2955	2950	851
643	20240326	101200	243660280	2955	2950	2955	2950	1547
644	20240326	101100	239096375	2950	2955	2955	2950	4501
645	20240326	101000	225798225	2955	2960	2960	2955	128
646	20240326	100900	225419450	2960	2960	2960	2960	23
647	20240326	100800	225351370	2960	2960	2960	2960	29
648	20240326	100700	225265530	2960	2960	2960	2955	362
649	20240326	100600	224194820	2960	2960	2960	2960	208
650	20240326	100500	223579140	2960	2960	2965	2955	186
651	20240326	100400	223028980	2955	2960	2965	2955	1411
652	20240326	100300	218854325	2965	2970	2970	2965	310
653	20240326	100200	217935160	2970	2970	2970	2970	16
654	20240326	100100	217887640	2970	2970	2970	2970	18
655	20240326	100000	217834180	2970	2970	2970	2970	28
656	20240326	095900	217751020	2970	2970	2970	2970	0
657	20240326	095800	217751020	2970	2970	2970	2970	1
658	20240326	095700	217748050	2960	2970	2970	2960	4563
659	20240326	095600	204241485	2960	2970	2970	2960	277
660	20240326	095500	203421290	2970	2970	2970	2965	237
661	20240326	095400	202718575	2960	2970	2970	2960	953
662	20240326	095300	199896505	2970	2960	2970	2960	53
663	20240326	095200	199739595	2960	2960	2960	2960	94
664	20240326	095100	199461355	2960	2965	2965	2960	168
665	20240326	095000	198963495	2960	2960	2960	2960	312
666	20240326	094900	198039975	2960	2970	2970	2960	3
667	20240326	094800	198031085	2970	2970	2970	2970	0
668	20240326	094700	198031085	2970	2965	2970	2965	4
669	20240326	094600	198019220	2970	2970	2970	2970	1
670	20240326	094500	198016250	2970	2970	2970	2970	1
671	20240326	094400	198013280	2970	2970	2970	2970	2
672	20240326	094300	198007340	2955	2965	2970	2955	599
673	20240326	094200	196232635	2965	2960	2965	2945	6407
674	20240326	094100	177335865	2965	2955	2965	2955	160
675	20240326	094000	176863045	2955	2965	2965	2950	6709
676	20240326	093900	157023130	2965	2975	2975	2965	951
677	20240326	093800	154201060	2980	2970	2980	2965	64
678	20240326	093700	154011270	2970	2970	2980	2970	117
679	20240326	093600	153663770	2965	2965	2965	2965	200
680	20240326	093500	153070770	2970	2975	2975	2965	484
681	20240326	093400	151631750	2980	2975	2980	2975	506
682	20240326	093300	150125870	2970	2970	2970	2970	2
683	20240326	093200	150119930	2970	2965	2970	2965	101
684	20240326	093100	149820460	2965	2965	2965	2965	2
685	20240326	093000	149814530	2980	2965	2980	2965	21
686	20240326	092900	149751995	2965	2965	2965	2965	2
687	20240326	092800	149746065	2960	2960	2960	2960	3
688	20240326	092700	149737185	2960	2965	2965	2960	2
689	20240326	092600	149731260	2960	2960	2960	2960	202
690	20240326	092500	149133340	2960	2970	2970	2960	620
691	20240326	092400	147295960	2970	2960	2970	2960	51
692	20240326	092300	147144990	2955	2955	2955	2955	260
693	20240326	092200	146376690	2955	2955	2960	2950	1275
694	20240326	092100	142611550	2955	2960	2960	2955	795
695	20240326	092000	140258360	2970	2970	2970	2970	436
696	20240326	091900	138963440	2960	2970	2970	2960	11
697	20240326	091800	138930790	2960	2975	2980	2945	7898
698	20240326	091700	115590270	2975	2980	2980	2975	135
699	20240326	091600	115188635	2980	2965	2980	2965	156
700	20240326	091500	114723915	2980	2980	2980	2980	4
701	20240326	091400	114711995	2960	2960	2980	2960	371
702	20240326	091300	113613155	2980	2965	2980	2960	161
703	20240326	091200	113136380	2985	2990	2990	2960	886
704	20240326	091100	110509190	2975	2975	2975	2975	31
705	20240326	091000	110416965	2975	2950	2975	2950	5300
706	20240326	090900	94769460	2950	2960	2960	2950	1923
707	20240326	090800	89094705	2960	2955	2960	2955	2001
708	20240326	090700	83181345	2955	2955	2955	2950	4801
709	20240326	090600	68998395	2955	2960	2960	2950	501
710	20240326	090500	67516055	2960	2950	2960	2940	6664
711	20240326	090400	47875145	2950	2960	2960	2950	5167
712	20240326	090300	32612700	2960	2970	2970	2960	4460
713	20240326	090200	19391765	2970	2985	2985	2970	4899
714	20240326	090100	4836350	2995	2995	2995	2985	978
715	20240326	090000	1913760	2995	2995	2995	2990	639