KissMeData/064240/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	193800	247982680	2810	2810	2810	2810	4631
3	20240322	193700	247982680	2810	2810	2810	2810	0
4	20240322	193600	247982680	2810	2810	2810	2810	0
5	20240322	193500	247982680	2810	2810	2810	2810	0
6	20240322	193400	247982680	2810	2810	2810	2810	0
7	20240322	193300	247982680	2810	2810	2810	2810	0
8	20240322	193200	247982680	2810	2810	2810	2810	0
9	20240322	193100	247982680	2810	2810	2810	2810	0
10	20240322	193000	247982680	2810	2810	2810	2810	0
11	20240322	192900	247982680	2810	2810	2810	2810	0
12	20240322	192800	247982680	2810	2810	2810	2810	0
13	20240322	192700	247982680	2810	2810	2810	2810	0
14	20240322	192600	247982680	2810	2810	2810	2810	0
15	20240322	192500	247982680	2810	2810	2810	2810	0
16	20240322	192400	247982680	2810	2810	2810	2810	0
17	20240322	192300	247982680	2810	2810	2810	2810	0
18	20240322	192200	247982680	2810	2810	2810	2810	0
19	20240322	192100	247982680	2810	2810	2810	2810	0
20	20240322	192000	247982680	2810	2810	2810	2810	0
21	20240322	191900	247982680	2810	2810	2810	2810	0
22	20240322	191800	247982680	2810	2810	2810	2810	0
23	20240322	191700	247982680	2810	2810	2810	2810	0
24	20240322	191600	247982680	2810	2810	2810	2810	0
25	20240322	191500	247982680	2810	2810	2810	2810	0
26	20240322	191400	247982680	2810	2810	2810	2810	0
27	20240322	191300	247982680	2810	2810	2810	2810	0
28	20240322	191200	247982680	2810	2810	2810	2810	0
29	20240322	191100	247982680	2810	2810	2810	2810	0
30	20240322	191000	247982680	2810	2810	2810	2810	0
31	20240322	190900	247982680	2810	2810	2810	2810	0
32	20240322	190800	247982680	2810	2810	2810	2810	4631
33	20240322	190700	247982680	2810	2810	2810	2810	0
34	20240322	190600	247982680	2810	2810	2810	2810	0
35	20240322	190500	247982680	2810	2810	2810	2810	0
36	20240322	190400	247982680	2810	2810	2810	2810	0
37	20240322	190300	247982680	2810	2810	2810	2810	0
38	20240322	190200	247982680	2810	2810	2810	2810	0
39	20240322	190100	247982680	2810	2810	2810	2810	0
40	20240322	190000	247982680	2810	2810	2810	2810	0
41	20240322	185900	247982680	2810	2810	2810	2810	0
42	20240322	185800	247982680	2810	2810	2810	2810	0
43	20240322	185700	247982680	2810	2810	2810	2810	0
44	20240322	185600	247982680	2810	2810	2810	2810	0
45	20240322	185500	247982680	2810	2810	2810	2810	0
46	20240322	185400	247982680	2810	2810	2810	2810	0
47	20240322	185300	247982680	2810	2810	2810	2810	0
48	20240322	185200	247982680	2810	2810	2810	2810	0
49	20240322	185100	247982680	2810	2810	2810	2810	0
50	20240322	185000	247982680	2810	2810	2810	2810	0
51	20240322	184900	247982680	2810	2810	2810	2810	0
52	20240322	184800	247982680	2810	2810	2810	2810	0
53	20240322	184700	247982680	2810	2810	2810	2810	0
54	20240322	184600	247982680	2810	2810	2810	2810	0
55	20240322	184500	247982680	2810	2810	2810	2810	0
56	20240322	184400	247982680	2810	2810	2810	2810	0
57	20240322	184300	247982680	2810	2810	2810	2810	0
58	20240322	184200	247982680	2810	2810	2810	2810	0
59	20240322	184100	247982680	2810	2810	2810	2810	0
60	20240322	184000	247982680	2810	2810	2810	2810	0
61	20240322	183900	247982680	2810	2810	2810	2810	0
62	20240322	183800	247982680	2810	2810	2810	2810	4631
63	20240322	183700	247982680	2810	2810	2810	2810	0
64	20240322	183600	247982680	2810	2810	2810	2810	0
65	20240322	183500	247982680	2810	2810	2810	2810	0
66	20240322	183400	247982680	2810	2810	2810	2810	0
67	20240322	183300	247982680	2810	2810	2810	2810	0
68	20240322	183200	247982680	2810	2810	2810	2810	0
69	20240322	183100	247982680	2810	2810	2810	2810	0
70	20240322	183000	247982680	2810	2810	2810	2810	0
71	20240322	182900	247982680	2810	2810	2810	2810	0
72	20240322	182800	247982680	2810	2810	2810	2810	0
73	20240322	182700	247982680	2810	2810	2810	2810	0
74	20240322	182600	247982680	2810	2810	2810	2810	0
75	20240322	182500	247982680	2810	2810	2810	2810	0
76	20240322	182400	247982680	2810	2810	2810	2810	0
77	20240322	182300	247982680	2810	2810	2810	2810	0
78	20240322	182200	247982680	2810	2810	2810	2810	0
79	20240322	182100	247982680	2810	2810	2810	2810	0
80	20240322	182000	247982680	2810	2810	2810	2810	0
81	20240322	181900	247982680	2810	2810	2810	2810	0
82	20240322	181800	247982680	2810	2810	2810	2810	0
83	20240322	181700	247982680	2810	2810	2810	2810	0
84	20240322	181600	247982680	2810	2810	2810	2810	0
85	20240322	181500	247982680	2810	2810	2810	2810	0
86	20240322	181400	247982680	2810	2810	2810	2810	0
87	20240322	181300	247982680	2810	2810	2810	2810	0
88	20240322	181200	247982680	2810	2810	2810	2810	0
89	20240322	181100	247982680	2810	2810	2810	2810	0
90	20240322	181000	247982680	2810	2810	2810	2810	0
91	20240322	180900	247982680	2810	2810	2810	2810	0
92	20240322	180800	247982680	2810	2810	2810	2810	4631
93	20240322	180700	247982680	2810	2810	2810	2810	0
94	20240322	180600	247982680	2810	2810	2810	2810	0
95	20240322	180500	247982680	2810	2810	2810	2810	0
96	20240322	180400	247982680	2810	2810	2810	2810	0
97	20240322	180300	247982680	2810	2810	2810	2810	0
98	20240322	180200	247982680	2810	2810	2810	2810	0
99	20240322	180100	247982680	2810	2810	2810	2810	0
100	20240322	180000	247982680	2810	2810	2810	2810	0
101	20240322	175900	247982680	2810	2810	2810	2810	0
102	20240322	175800	247982680	2810	2810	2810	2810	0
103	20240322	175700	247982680	2810	2810	2810	2810	0
104	20240322	175600	247982680	2810	2810	2810	2810	0
105	20240322	175500	247982680	2810	2810	2810	2810	0
106	20240322	175400	247982680	2810	2810	2810	2810	0
107	20240322	175300	247982680	2810	2810	2810	2810	0
108	20240322	175200	247982680	2810	2810	2810	2810	0
109	20240322	175100	247982680	2810	2810	2810	2810	0
110	20240322	175000	247982680	2810	2810	2810	2810	0
111	20240322	174900	247982680	2810	2810	2810	2810	0
112	20240322	174800	247982680	2810	2810	2810	2810	0
113	20240322	174700	247982680	2810	2810	2810	2810	0
114	20240322	174600	247982680	2810	2810	2810	2810	0
115	20240322	174500	247982680	2810	2810	2810	2810	0
116	20240322	174400	247982680	2810	2810	2810	2810	0
117	20240322	174300	247982680	2810	2810	2810	2810	0
118	20240322	174200	247982680	2810	2810	2810	2810	0
119	20240322	174100	247982680	2810	2810	2810	2810	0
120	20240322	174000	247982680	2810	2810	2810	2810	0
121	20240322	173900	247982680	2810	2810	2810	2810	0
122	20240322	173800	247982680	2810	2810	2810	2810	4631
123	20240322	173700	247982680	2810	2810	2810	2810	0
124	20240322	173600	247982680	2810	2810	2810	2810	0
125	20240322	173500	247982680	2810	2810	2810	2810	0
126	20240322	173400	247982680	2810	2810	2810	2810	0
127	20240322	173300	247982680	2810	2810	2810	2810	0
128	20240322	173200	247982680	2810	2810	2810	2810	0
129	20240322	173100	247982680	2810	2810	2810	2810	0
130	20240322	173000	247982680	2810	2810	2810	2810	0
131	20240322	172900	247982680	2810	2810	2810	2810	0
132	20240322	172800	247982680	2810	2810	2810	2810	0
133	20240322	172700	247982680	2810	2810	2810	2810	0
134	20240322	172600	247982680	2810	2810	2810	2810	0
135	20240322	172500	247982680	2810	2810	2810	2810	0
136	20240322	172400	247982680	2810	2810	2810	2810	0
137	20240322	172300	247982680	2810	2810	2810	2810	0
138	20240322	172200	247982680	2810	2810	2810	2810	0
139	20240322	172100	247982680	2810	2810	2810	2810	0
140	20240322	172000	247982680	2810	2810	2810	2810	0
141	20240322	171900	247982680	2810	2810	2810	2810	0
142	20240322	171800	247982680	2810	2810	2810	2810	0
143	20240322	171700	247982680	2810	2810	2810	2810	0
144	20240322	171600	247982680	2810	2810	2810	2810	0
145	20240322	171500	247982680	2810	2810	2810	2810	0
146	20240322	171400	247982680	2810	2810	2810	2810	0
147	20240322	171300	247982680	2810	2810	2810	2810	0
148	20240322	171200	247982680	2810	2810	2810	2810	0
149	20240322	171100	247982680	2810	2810	2810	2810	0
150	20240322	171000	247982680	2810	2810	2810	2810	0
151	20240322	170900	247982680	2810	2810	2810	2810	0
152	20240322	170800	247982680	2810	2810	2810	2810	4631
153	20240322	170700	247982680	2810	2810	2810	2810	0
154	20240322	170600	247982680	2810	2810	2810	2810	0
155	20240322	170500	247982680	2810	2810	2810	2810	0
156	20240322	170400	247982680	2810	2810	2810	2810	0
157	20240322	170300	247982680	2810	2810	2810	2810	0
158	20240322	170200	247982680	2810	2810	2810	2810	0
159	20240322	170100	247982680	2810	2810	2810	2810	0
160	20240322	170000	247982680	2810	2810	2810	2810	0
161	20240322	165900	247982680	2810	2810	2810	2810	0
162	20240322	165800	247982680	2810	2810	2810	2810	0
163	20240322	165700	247982680	2810	2810	2810	2810	0
164	20240322	165600	247982680	2810	2810	2810	2810	0
165	20240322	165500	247982680	2810	2810	2810	2810	0
166	20240322	165400	247982680	2810	2810	2810	2810	0
167	20240322	165300	247982680	2810	2810	2810	2810	0
168	20240322	165200	247982680	2810	2810	2810	2810	0
169	20240322	165100	247982680	2810	2810	2810	2810	0
170	20240322	165000	247982680	2810	2810	2810	2810	0
171	20240322	164900	247982680	2810	2810	2810	2810	0
172	20240322	164800	247982680	2810	2810	2810	2810	0
173	20240322	164700	247982680	2810	2810	2810	2810	0
174	20240322	164600	247982680	2810	2810	2810	2810	0
175	20240322	164500	247982680	2810	2810	2810	2810	0
176	20240322	164400	247982680	2810	2810	2810	2810	0
177	20240322	164300	247982680	2810	2810	2810	2810	0
178	20240322	164200	247982680	2810	2810	2810	2810	0
179	20240322	164100	247982680	2810	2810	2810	2810	0
180	20240322	164000	247982680	2810	2810	2810	2810	0
181	20240322	163900	247982680	2810	2810	2810	2810	0
182	20240322	163800	247982680	2810	2810	2810	2810	4631
183	20240322	163700	247982680	2810	2810	2810	2810	0
184	20240322	163600	247982680	2810	2810	2810	2810	0
185	20240322	163500	247982680	2810	2810	2810	2810	0
186	20240322	163400	247982680	2810	2810	2810	2810	0
187	20240322	163300	247982680	2810	2810	2810	2810	0
188	20240322	163200	247982680	2810	2810	2810	2810	0
189	20240322	163100	247982680	2810	2810	2810	2810	0
190	20240322	163000	247982680	2810	2810	2810	2810	0
191	20240322	162900	247982680	2810	2810	2810	2810	0
192	20240322	162800	247982680	2810	2810	2810	2810	0
193	20240322	162700	247982680	2810	2810	2810	2810	0
194	20240322	162600	247982680	2810	2810	2810	2810	0
195	20240322	162500	247982680	2810	2810	2810	2810	0
196	20240322	162400	247982680	2810	2810	2810	2810	0
197	20240322	162300	247982680	2810	2810	2810	2810	0
198	20240322	162200	247982680	2810	2810	2810	2810	0
199	20240322	162100	247982680	2810	2810	2810	2810	0
200	20240322	162000	247982680	2810	2810	2810	2810	0
201	20240322	161900	247982680	2810	2810	2810	2810	0
202	20240322	161800	247982680	2810	2810	2810	2810	0
203	20240322	161700	247982680	2810	2810	2810	2810	0
204	20240322	161600	247982680	2810	2810	2810	2810	0
205	20240322	161500	247982680	2810	2810	2810	2810	0
206	20240322	161400	247982680	2810	2810	2810	2810	0
207	20240322	161300	247982680	2810	2810	2810	2810	0
208	20240322	161200	247982680	2810	2810	2810	2810	0
209	20240322	161100	247982680	2810	2810	2810	2810	0
210	20240322	161000	247982680	2810	2810	2810	2810	0
211	20240322	160900	247982680	2810	2810	2810	2810	0
212	20240322	160800	247982680	2810	2810	2810	2810	4631
213	20240322	160700	247982680	2810	2810	2810	2810	0
214	20240322	160600	247982680	2810	2810	2810	2810	0
215	20240322	160500	247982680	2810	2810	2810	2810	0
216	20240322	160400	247982680	2810	2810	2810	2810	0
217	20240322	160300	247982680	2810	2810	2810	2810	0
218	20240322	160200	247982680	2810	2810	2810	2810	0
219	20240322	160100	247982680	2810	2810	2810	2810	0
220	20240322	160000	247982680	2810	2810	2810	2810	0
221	20240322	155900	247982680	2810	2810	2810	2810	0
222	20240322	155800	247982680	2810	2810	2810	2810	0
223	20240322	155700	247982680	2810	2810	2810	2810	0
224	20240322	155600	247982680	2810	2810	2810	2810	0
225	20240322	155500	247982680	2810	2810	2810	2810	0
226	20240322	155400	247982680	2810	2810	2810	2810	0
227	20240322	155300	247982680	2810	2810	2810	2810	0
228	20240322	155200	247982680	2810	2810	2810	2810	0
229	20240322	155100	247982680	2810	2810	2810	2810	0
230	20240322	155000	247982680	2810	2810	2810	2810	0
231	20240322	154900	247982680	2810	2810	2810	2810	0
232	20240322	154800	247982680	2810	2810	2810	2810	0
233	20240322	154700	247982680	2810	2810	2810	2810	0
234	20240322	154600	247982680	2810	2810	2810	2810	0
235	20240322	154500	247982680	2810	2810	2810	2810	0
236	20240322	154400	247982680	2810	2810	2810	2810	0
237	20240322	154300	247982680	2810	2810	2810	2810	0
238	20240322	154200	247982680	2810	2810	2810	2810	0
239	20240322	154100	247982680	2810	2810	2810	2810	0
240	20240322	154000	247982680	2810	2810	2810	2810	0
241	20240322	153900	247982680	2810	2810	2810	2810	0
242	20240322	153800	247982680	2810	2810	2810	2810	4631
243	20240322	153700	247982680	2810	2810	2810	2810	0
244	20240322	153600	247982680	2810	2810	2810	2810	0
245	20240322	153500	247982680	2810	2810	2810	2810	0
246	20240322	153400	247982680	2810	2810	2810	2810	0
247	20240322	153300	247982680	2810	2810	2810	2810	0
248	20240322	153200	247982680	2810	2810	2810	2810	0
249	20240322	153100	247982680	2810	2810	2810	2810	0
250	20240322	153000	247982680	2810	2810	2810	2810	4631
251	20240322	152900	234969570	2800	2800	2800	2800	0
252	20240322	152800	234969570	2800	2800	2800	2800	0
253	20240322	152700	234969570	2800	2800	2800	2800	0
254	20240322	152600	234969570	2800	2800	2800	2800	0
255	20240322	152500	234969570	2800	2800	2800	2800	0
256	20240322	152400	234969570	2800	2800	2800	2800	0
257	20240322	152300	234969570	2800	2800	2800	2800	0
258	20240322	152200	234969570	2800	2800	2800	2800	0
259	20240322	152100	234969570	2800	2800	2800	2800	0
260	20240322	152000	234969570	2800	2800	2800	2800	0
261	20240322	151900	234969570	2800	2815	2815	2800	101
262	20240322	151800	234686425	2815	2810	2815	2805	557
263	20240322	151700	233121300	2815	2810	2815	2800	536
264	20240322	151600	231617675	2815	2805	2815	2795	2150
265	20240322	151500	225570785	2815	2810	2815	2795	1117
266	20240322	151400	222432310	2810	2805	2810	2805	1000
267	20240322	151300	219622740	2805	2800	2810	2800	1092
268	20240322	151200	216555955	2800	2790	2800	2790	145
269	20240322	151100	216150405	2790	2795	2800	2780	422
270	20240322	151000	214971485	2800	2775	2800	2775	507
271	20240322	150900	213554825	2795	2760	2795	2760	8020
272	20240322	150800	191350415	2750	2750	2750	2750	318
273	20240322	150700	190475915	2760	2755	2760	2750	104
274	20240322	150600	190189395	2765	2765	2765	2765	0
275	20240322	150500	190189395	2765	2765	2765	2765	0
276	20240322	150400	190189395	2765	2765	2765	2765	0
277	20240322	150300	190189395	2765	2765	2765	2765	0
278	20240322	150200	190189395	2765	2765	2765	2765	0
279	20240322	150100	190189395	2765	2765	2765	2765	0
280	20240322	150000	190189395	2765	2765	2765	2765	0
281	20240322	145900	190189395	2765	2765	2765	2765	0
282	20240322	145800	190189395	2765	2765	2765	2765	0
283	20240322	145700	190189395	2765	2765	2765	2765	0
284	20240322	145600	190189395	2765	2765	2765	2765	0
285	20240322	145500	190189395	2765	2765	2765	2765	0
286	20240322	145400	190189395	2765	2765	2765	2765	0
287	20240322	145300	190189395	2765	2765	2765	2765	2
288	20240322	145200	190183865	2750	2750	2750	2750	1
289	20240322	145100	190181115	2765	2765	2765	2765	0
290	20240322	145000	190181115	2765	2765	2765	2765	0
291	20240322	144900	190181115	2765	2765	2765	2765	0
292	20240322	144800	190181115	2765	2765	2765	2765	0
293	20240322	144700	190181115	2765	2765	2765	2765	0
294	20240322	144600	190181115	2765	2765	2765	2765	0
295	20240322	144500	190181115	2765	2765	2765	2765	0
296	20240322	144400	190181115	2765	2765	2765	2765	0
297	20240322	144300	190181115	2765	2765	2765	2765	0
298	20240322	144200	190181115	2765	2765	2765	2765	2
299	20240322	144100	190175585	2760	2760	2760	2760	0
300	20240322	144000	190175585	2760	2760	2760	2760	0
301	20240322	143900	190175585	2760	2760	2760	2760	0
302	20240322	143800	190175585	2760	2750	2760	2745	1051
303	20240322	143700	187286860	2765	2765	2765	2765	0
304	20240322	143600	187286860	2765	2765	2765	2765	0
305	20240322	143500	187286860	2765	2765	2765	2765	2
306	20240322	143400	187281330	2750	2750	2750	2750	0
307	20240322	143300	187281330	2750	2750	2750	2750	431
308	20240322	143200	186096080	2760	2760	2760	2760	0
309	20240322	143100	186096080	2760	2760	2760	2760	122
310	20240322	143000	185759360	2760	2760	2760	2760	0
311	20240322	142900	185759360	2760	2760	2760	2760	1
312	20240322	142800	185756600	2750	2750	2750	2750	0
313	20240322	142700	185756600	2750	2765	2765	2750	55
314	20240322	142600	185604975	2765	2765	2765	2765	3
315	20240322	142500	185596680	2765	2765	2765	2765	2
316	20240322	142400	185591150	2765	2765	2765	2750	520
317	20240322	142300	184156605	2765	2765	2765	2765	0
318	20240322	142200	184156605	2765	2750	2765	2750	1474
319	20240322	142100	180101620	2760	2760	2760	2760	0
320	20240322	142000	180101620	2760	2760	2760	2760	0
321	20240322	141900	180101620	2760	2760	2760	2760	278
322	20240322	141800	179334340	2750	2750	2750	2750	0
323	20240322	141700	179334340	2750	2750	2750	2750	150
324	20240322	141600	178921840	2760	2760	2760	2760	0
325	20240322	141500	178921840	2760	2750	2760	2750	1106
326	20240322	141400	175879280	2760	2760	2760	2760	0
327	20240322	141300	175879280	2760	2760	2760	2760	0
328	20240322	141200	175879280	2760	2760	2760	2760	0
329	20240322	141100	175879280	2760	2760	2760	2760	0
330	20240322	141000	175879280	2760	2750	2760	2750	2080
331	20240322	140900	170158480	2760	2760	2760	2760	104
332	20240322	140800	169871440	2760	2760	2760	2760	75
333	20240322	140700	169664440	2760	2760	2760	2760	0
334	20240322	140600	169664440	2760	2760	2760	2760	0
335	20240322	140500	169664440	2760	2760	2760	2760	180
336	20240322	140400	169167640	2765	2765	2765	2765	0
337	20240322	140300	169167640	2765	2765	2765	2765	0
338	20240322	140200	169167640	2765	2755	2765	2750	120
339	20240322	140100	168837050	2765	2765	2765	2765	0
340	20240322	140000	168837050	2765	2765	2765	2765	1
341	20240322	135900	168834285	2765	2760	2765	2760	491
342	20240322	135800	167477350	2760	2760	2760	2760	0
343	20240322	135700	167477350	2760	2760	2760	2760	0
344	20240322	135600	167477350	2760	2760	2760	2760	0
345	20240322	135500	167477350	2760	2760	2760	2760	0
346	20240322	135400	167477350	2760	2760	2760	2760	0
347	20240322	135300	167477350	2760	2760	2760	2760	0
348	20240322	135200	167477350	2760	2760	2760	2760	0
349	20240322	135100	167477350	2760	2760	2760	2760	0
350	20240322	135000	167477350	2760	2760	2760	2760	199
351	20240322	134900	166928110	2760	2755	2760	2755	25
352	20240322	134800	166859225	2755	2755	2755	2755	20
353	20240322	134700	166804125	2755	2755	2755	2755	25
354	20240322	134600	166735250	2755	2755	2755	2755	50
355	20240322	134500	166597500	2755	2755	2755	2755	0
356	20240322	134400	166597500	2755	2755	2755	2755	0
357	20240322	134300	166597500	2755	2755	2755	2755	0
358	20240322	134200	166597500	2755	2755	2755	2755	0
359	20240322	134100	166597500	2755	2755	2755	2755	0
360	20240322	134000	166597500	2755	2755	2755	2755	1
361	20240322	133900	166594745	2750	2750	2750	2750	131
362	20240322	133800	166234495	2750	2750	2750	2750	0
363	20240322	133700	166234495	2750	2750	2750	2750	259
364	20240322	133600	165522245	2745	2745	2745	2745	0
365	20240322	133500	165522245	2745	2745	2745	2745	0
366	20240322	133400	165522245	2745	2745	2745	2745	74
367	20240322	133300	165319115	2745	2740	2745	2740	1413
368	20240322	133200	161446270	2730	2740	2740	2730	117
369	20240322	133100	161125860	2730	2730	2730	2730	0
370	20240322	133000	161125860	2730	2730	2730	2730	0
371	20240322	132900	161125860	2730	2730	2730	2730	0
372	20240322	132800	161125860	2730	2730	2730	2730	0
373	20240322	132700	161125860	2730	2730	2730	2730	1
374	20240322	132600	161123130	2730	2730	2730	2730	0
375	20240322	132500	161123130	2730	2730	2730	2730	54
376	20240322	132400	160975710	2730	2730	2730	2730	472
377	20240322	132300	159687150	2730	2730	2730	2730	25
378	20240322	132200	159618900	2730	2730	2730	2730	5
379	20240322	132100	159605250	2730	2730	2730	2730	0
380	20240322	132000	159605250	2730	2740	2745	2730	596
381	20240322	131900	157974560	2740	2740	2740	2740	0
382	20240322	131800	157974560	2740	2740	2740	2740	0
383	20240322	131700	157974560	2740	2740	2740	2740	0
384	20240322	131600	157974560	2740	2735	2745	2735	28
385	20240322	131500	157897880	2725	2725	2725	2725	30
386	20240322	131400	157816130	2725	2730	2730	2725	826
387	20240322	131300	155561170	2730	2730	2730	2730	0
388	20240322	131200	155561170	2730	2730	2730	2730	0
389	20240322	131100	155561170	2730	2730	2730	2730	0
390	20240322	131000	155561170	2730	2730	2730	2730	1
391	20240322	130900	155558440	2730	2735	2735	2730	2
392	20240322	130800	155552975	2745	2745	2745	2745	0
393	20240322	130700	155552975	2745	2745	2745	2745	0
394	20240322	130600	155552975	2745	2745	2745	2745	0
395	20240322	130500	155552975	2745	2745	2745	2745	0
396	20240322	130400	155552975	2745	2740	2745	2740	6
397	20240322	130300	155536530	2740	2740	2740	2740	0
398	20240322	130200	155536530	2740	2740	2740	2740	0
399	20240322	130100	155536530	2740	2740	2740	2740	0
400	20240322	130000	155536530	2740	2730	2740	2730	26
401	20240322	125900	155465540	2745	2745	2745	2745	1
402	20240322	125800	155462795	2730	2735	2735	2730	183
403	20240322	125700	154962340	2735	2740	2740	2735	10
404	20240322	125600	154934945	2745	2745	2745	2745	0
405	20240322	125500	154934945	2745	2745	2745	2745	0
406	20240322	125400	154934945	2745	2745	2745	2745	0
407	20240322	125300	154934945	2745	2740	2745	2740	5
408	20240322	125200	154921240	2740	2740	2740	2740	0
409	20240322	125100	154921240	2740	2740	2740	2740	0
410	20240322	125000	154921240	2740	2740	2740	2740	1
411	20240322	124900	154918500	2740	2740	2740	2740	5
412	20240322	124800	154904800	2735	2735	2735	2735	0
413	20240322	124700	154904800	2735	2755	2755	2735	106
414	20240322	124600	154612870	2745	2745	2745	2745	0
415	20240322	124500	154612870	2745	2750	2750	2745	2
416	20240322	124400	154607375	2750	2750	2750	2750	1
417	20240322	124300	154604625	2760	2745	2760	2745	11
418	20240322	124200	154574340	2755	2755	2755	2755	0
419	20240322	124100	154574340	2755	2755	2755	2755	0
420	20240322	124000	154574340	2755	2745	2755	2745	15
421	20240322	123900	154533145	2745	2745	2745	2745	0
422	20240322	123800	154533145	2745	2745	2745	2745	0
423	20240322	123700	154533145	2745	2745	2745	2745	1
424	20240322	123600	154530400	2735	2745	2745	2735	21
425	20240322	123500	154472765	2745	2745	2745	2745	0
426	20240322	123400	154472765	2745	2745	2745	2745	0
427	20240322	123300	154472765	2745	2745	2745	2745	1
428	20240322	123200	154470020	2735	2745	2745	2735	31
429	20240322	123100	154385225	2735	2745	2750	2735	10
430	20240322	123000	154357780	2745	2745	2745	2745	0
431	20240322	122900	154357780	2745	2730	2745	2725	530
432	20240322	122800	152911185	2750	2750	2750	2750	0
433	20240322	122700	152911185	2750	2750	2750	2750	0
434	20240322	122600	152911185	2750	2750	2750	2750	0
435	20240322	122500	152911185	2750	2750	2750	2750	0
436	20240322	122400	152911185	2750	2750	2750	2750	0
437	20240322	122300	152911185	2750	2750	2750	2750	0
438	20240322	122200	152911185	2750	2750	2750	2750	0
439	20240322	122100	152911185	2750	2745	2750	2745	21
440	20240322	122000	152853535	2745	2745	2745	2745	0
441	20240322	121900	152853535	2745	2745	2745	2745	0
442	20240322	121800	152853535	2745	2745	2745	2745	1
443	20240322	121700	152850790	2730	2730	2730	2730	10
444	20240322	121600	152823490	2745	2745	2745	2745	1
445	20240322	121500	152820745	2735	2735	2735	2735	0
446	20240322	121400	152820745	2735	2735	2745	2735	10
447	20240322	121300	152793375	2735	2735	2735	2735	81
448	20240322	121200	152571840	2735	2735	2735	2735	0
449	20240322	121100	152571840	2735	2735	2735	2735	1
450	20240322	121000	152569105	2735	2735	2735	2735	5
451	20240322	120900	152555430	2735	2735	2735	2735	3
452	20240322	120800	152547225	2735	2725	2735	2725	9
453	20240322	120700	152522625	2735	2735	2740	2735	168
454	20240322	120600	152062330	2730	2730	2730	2725	140
455	20240322	120500	151680410	2730	2730	2730	2730	0
456	20240322	120400	151680410	2730	2735	2735	2730	5
457	20240322	120300	151666755	2735	2730	2735	2730	44
458	20240322	120200	151546630	2745	2745	2745	2745	200
459	20240322	120100	150997630	2750	2735	2750	2735	702
460	20240322	120000	149067165	2760	2745	2760	2740	385
461	20240322	115900	148010310	2745	2745	2745	2745	1
462	20240322	115800	148007565	2745	2765	2765	2745	154
463	20240322	115700	147582225	2750	2750	2750	2750	0
464	20240322	115600	147582225	2750	2750	2750	2750	0
465	20240322	115500	147582225	2750	2750	2750	2750	0
466	20240322	115400	147582225	2750	2765	2765	2750	2
467	20240322	115300	147576710	2745	2745	2745	2745	0
468	20240322	115200	147576710	2745	2745	2745	2745	2
469	20240322	115100	147571220	2745	2745	2750	2745	146
470	20240322	115000	147170440	2745	2745	2745	2745	0
471	20240322	114900	147170440	2745	2745	2745	2745	0
472	20240322	114800	147170440	2745	2745	2745	2745	1
473	20240322	114700	147167695	2745	2755	2755	2745	233
474	20240322	114600	146526240	2770	2770	2770	2770	0
475	20240322	114500	146526240	2770	2770	2770	2770	0
476	20240322	114400	146526240	2770	2770	2770	2770	0
477	20240322	114300	146526240	2770	2770	2770	2770	0
478	20240322	114200	146526240	2770	2755	2770	2755	68
479	20240322	114100	146338885	2755	2755	2755	2755	0
480	20240322	114000	146338885	2755	2760	2770	2755	955
481	20240322	113900	143707015	2755	2760	2760	2755	94
482	20240322	113800	143448025	2760	2760	2760	2760	300
483	20240322	113700	142620025	2760	2760	2760	2760	0
484	20240322	113600	142620025	2760	2760	2760	2760	0
485	20240322	113500	142620025	2760	2760	2760	2760	0
486	20240322	113400	142620025	2760	2765	2770	2760	59
487	20240322	113300	142456890	2760	2760	2760	2760	22
488	20240322	113200	142396170	2760	2760	2760	2760	0
489	20240322	113100	142396170	2760	2760	2760	2760	0
490	20240322	113000	142396170	2760	2760	2760	2760	1
491	20240322	112900	142393410	2760	2760	2760	2760	0
492	20240322	112800	142393410	2760	2760	2760	2760	0
493	20240322	112700	142393410	2760	2765	2775	2760	48
494	20240322	112600	142260840	2775	2775	2775	2775	30
495	20240322	112500	142177590	2775	2770	2775	2770	350
496	20240322	112400	141206345	2775	2775	2775	2775	1
497	20240322	112300	141203570	2770	2770	2770	2770	0
498	20240322	112200	141203570	2770	2770	2770	2770	0
499	20240322	112100	141203570	2770	2770	2770	2770	469
500	20240322	112000	139904440	2760	2760	2760	2760	0
501	20240322	111900	139904440	2760	2770	2770	2760	733
502	20240322	111800	137874610	2770	2770	2770	2770	0
503	20240322	111700	137874610	2770	2770	2770	2770	0
504	20240322	111600	137874610	2770	2770	2770	2770	0
505	20240322	111500	137874610	2770	2770	2770	2770	1
506	20240322	111400	137871840	2770	2770	2770	2770	0
507	20240322	111300	137871840	2770	2770	2770	2770	0
508	20240322	111200	137871840	2770	2770	2770	2770	0
509	20240322	111100	137871840	2770	2770	2770	2770	0
510	20240322	111000	137871840	2770	2770	2770	2770	25
511	20240322	110900	137802590	2770	2770	2770	2770	0
512	20240322	110800	137802590	2770	2770	2770	2770	1
513	20240322	110700	137799820	2775	2775	2775	2775	0
514	20240322	110600	137799820	2775	2775	2775	2775	5
515	20240322	110500	137785945	2775	2775	2775	2775	20
516	20240322	110400	137730445	2775	2780	2780	2775	401
517	20240322	110300	136615670	2780	2765	2780	2760	181
518	20240322	110200	136115225	2760	2760	2760	2760	0
519	20240322	110100	136115225	2760	2760	2760	2760	12
520	20240322	110000	136082105	2760	2760	2760	2760	308
521	20240322	105900	135232025	2760	2755	2760	2745	652
522	20240322	105800	133436295	2745	2750	2750	2745	740
523	20240322	105700	131401555	2755	2755	2755	2755	1
524	20240322	105600	131398800	2755	2755	2755	2755	0
525	20240322	105500	131398800	2755	2750	2755	2750	184
526	20240322	105400	130892795	2750	2750	2750	2750	0
527	20240322	105300	130892795	2750	2750	2750	2750	4
528	20240322	105200	130881795	2745	2750	2750	2745	1093
529	20240322	105100	127877425	2750	2755	2755	2750	55
530	20240322	105000	127725925	2750	2760	2760	2750	2
531	20240322	104900	127720415	2750	2750	2750	2750	22
532	20240322	104800	127659915	2760	2760	2760	2760	1
533	20240322	104700	127657155	2750	2750	2750	2750	0
534	20240322	104600	127657155	2750	2750	2750	2750	15
535	20240322	104500	127615905	2760	2745	2760	2745	2
536	20240322	104400	127610400	2745	2745	2760	2745	230
537	20240322	104300	126977880	2745	2775	2775	2720	5587
538	20240322	104200	111575080	2780	2790	2795	2780	41
539	20240322	104100	111461015	2780	2780	2780	2780	0
540	20240322	104000	111461015	2780	2780	2780	2780	3
541	20240322	103900	111452675	2785	2795	2795	2775	1297
542	20240322	103800	107839990	2785	2790	2795	2780	1357
543	20240322	103700	104063520	2790	2785	2800	2785	285
544	20240322	103600	103266705	2785	2790	2805	2785	476
545	20240322	103500	101939815	2815	2815	2815	2795	358
546	20240322	103400	100932430	2815	2815	2820	2795	1739
547	20240322	103300	96055355	2795	2780	2815	2775	2372
548	20240322	103200	89424770	2775	2775	2795	2765	1194
549	20240322	103100	86095420	2755	2760	2775	2755	291
550	20240322	103000	85290925	2750	2760	2760	2750	79
551	20240322	102900	85072945	2760	2730	2760	2730	2576
552	20240322	102800	77975675	2745	2730	2745	2730	1625
553	20240322	102700	73521275	2710	2710	2710	2710	39
554	20240322	102600	73415585	2715	2715	2715	2715	0
555	20240322	102500	73415585	2715	2720	2720	2715	157
556	20240322	102400	72989325	2720	2715	2720	2715	432
557	20240322	102300	71816285	2715	2730	2730	2715	6
558	20240322	102200	71799920	2730	2730	2730	2730	0
559	20240322	102100	71799920	2730	2730	2730	2730	1
560	20240322	102000	71797190	2715	2715	2715	2715	66
561	20240322	101900	71618000	2715	2715	2715	2715	218
562	20240322	101800	71026130	2715	2730	2730	2715	6
563	20240322	101700	71009765	2715	2720	2730	2715	759
564	20240322	101600	68940455	2705	2715	2720	2705	958
565	20240322	101500	66339185	2705	2705	2705	2705	0
566	20240322	101400	66339185	2705	2705	2705	2705	0
567	20240322	101300	66339185	2705	2705	2705	2705	45
568	20240322	101200	66217460	2715	2715	2715	2715	0
569	20240322	101100	66217460	2715	2715	2715	2715	100
570	20240322	101000	65945960	2710	2710	2710	2710	0
571	20240322	100900	65945960	2710	2710	2710	2710	1
572	20240322	100800	65943250	2710	2705	2710	2705	144
573	20240322	100700	65553025	2700	2690	2700	2690	524
574	20240322	100600	64138645	2700	2700	2700	2700	1
575	20240322	100500	64135945	2690	2690	2690	2690	405
576	20240322	100400	63046495	2690	2690	2690	2690	91
577	20240322	100300	62801705	2695	2690	2695	2690	32
578	20240322	100200	62715615	2690	2690	2690	2690	1516
579	20240322	100100	58637575	2690	2690	2690	2690	0
580	20240322	100000	58637575	2690	2690	2690	2690	0
581	20240322	095900	58637575	2690	2695	2695	2690	20
582	20240322	095800	58583770	2690	2695	2695	2690	79
583	20240322	095700	58371220	2695	2695	2695	2695	777
584	20240322	095600	56277205	2695	2695	2695	2695	75
585	20240322	095500	56075080	2695	2695	2695	2695	1745
586	20240322	095400	51372305	2705	2700	2705	2695	6
587	20240322	095300	51356110	2695	2695	2695	2695	0
588	20240322	095200	51356110	2695	2695	2695	2695	34
589	20240322	095100	51264480	2700	2700	2700	2700	0
590	20240322	095000	51264480	2700	2700	2700	2700	588
591	20240322	094900	49676880	2700	2700	2700	2700	0
592	20240322	094800	49676880	2700	2700	2700	2700	0
593	20240322	094700	49676880	2700	2700	2700	2700	0
594	20240322	094600	49676880	2700	2700	2700	2700	1
595	20240322	094500	49674180	2700	2700	2700	2700	1
596	20240322	094400	49671480	2700	2695	2700	2695	741
597	20240322	094300	47670800	2695	2690	2695	2690	26
598	20240322	094200	47600840	2690	2690	2690	2690	25
599	20240322	094100	47533590	2695	2695	2695	2695	140
600	20240322	094000	47156290	2700	2700	2700	2700	0
601	20240322	093900	47156290	2700	2700	2700	2700	757
602	20240322	093800	45112390	2710	2710	2710	2710	160
603	20240322	093700	44678790	2700	2710	2710	2700	440
604	20240322	093600	43490780	2700	2705	2705	2700	2800
605	20240322	093500	35924670	2705	2705	2705	2705	114
606	20240322	093400	35616300	2710	2710	2710	2710	500
607	20240322	093300	34261300	2710	2710	2710	2710	396
608	20240322	093200	33188140	2710	2710	2710	2710	210
609	20240322	093100	32619040	2710	2715	2715	2710	1000
610	20240322	093000	29906690	2715	2715	2715	2715	0
611	20240322	092900	29906690	2715	2715	2715	2715	1
612	20240322	092800	29903975	2715	2715	2715	2715	5
613	20240322	092700	29890400	2715	2715	2715	2715	0
614	20240322	092600	29890400	2715	2715	2715	2715	59
615	20240322	092500	29730215	2715	2715	2715	2715	960
616	20240322	092400	27123815	2715	2715	2715	2715	30
617	20240322	092300	27042365	2715	2715	2715	2715	338
618	20240322	092200	26124695	2715	2715	2715	2715	21
619	20240322	092100	26067680	2720	2720	2720	2720	0
620	20240322	092000	26067680	2720	2715	2725	2715	114
621	20240322	091900	25758150	2715	2715	2725	2715	20
622	20240322	091800	25703830	2715	2715	2715	2715	23
623	20240322	091700	25641385	2715	2725	2730	2715	334
624	20240322	091600	24732350	2715	2715	2715	2715	676
625	20240322	091500	22897010	2715	2725	2725	2715	208
626	20240322	091400	22330460	2725	2730	2730	2715	758
627	20240322	091300	20269205	2730	2740	2740	2730	13
628	20240322	091200	20233595	2740	2740	2740	2740	1
629	20240322	091100	20230855	2730	2745	2750	2730	224
630	20240322	091000	19616345	2730	2730	2750	2730	4314
631	20240322	090900	7794945	2725	2710	2725	2710	851
632	20240322	090800	5483675	2705	2705	2705	2705	0
633	20240322	090700	5483675	2705	2705	2705	2705	141
634	20240322	090600	5102270	2705	2690	2705	2690	44
635	20240322	090500	4983870	2690	2690	2690	2690	13
636	20240322	090400	4948900	2700	2680	2700	2680	659
637	20240322	090300	3174225	2690	2675	2690	2675	172
638	20240322	090200	2713060	2675	2675	2675	2675	1
639	20240322	090100	2710385	2670	2670	2700	2670	242
640	20240322	090000	2063950	2670	2690	2690	2670	769