KissMeData/081150/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	193500	627203670	2950	2950	2950	2950	1806
3	20240326	193400	627203670	2950	2950	2950	2950	0
4	20240326	193300	627203670	2950	2950	2950	2950	0
5	20240326	193200	627203670	2950	2950	2950	2950	0
6	20240326	193100	627203670	2950	2950	2950	2950	0
7	20240326	193000	627203670	2950	2950	2950	2950	0
8	20240326	192900	627203670	2950	2950	2950	2950	0
9	20240326	192800	627203670	2950	2950	2950	2950	0
10	20240326	192700	627203670	2950	2950	2950	2950	0
11	20240326	192600	627203670	2950	2950	2950	2950	0
12	20240326	192500	627203670	2950	2950	2950	2950	0
13	20240326	192400	627203670	2950	2950	2950	2950	0
14	20240326	192300	627203670	2950	2950	2950	2950	0
15	20240326	192200	627203670	2950	2950	2950	2950	0
16	20240326	192100	627203670	2950	2950	2950	2950	0
17	20240326	192000	627203670	2950	2950	2950	2950	0
18	20240326	191900	627203670	2950	2950	2950	2950	0
19	20240326	191800	627203670	2950	2950	2950	2950	0
20	20240326	191700	627203670	2950	2950	2950	2950	0
21	20240326	191600	627203670	2950	2950	2950	2950	0
22	20240326	191500	627203670	2950	2950	2950	2950	0
23	20240326	191400	627203670	2950	2950	2950	2950	0
24	20240326	191300	627203670	2950	2950	2950	2950	0
25	20240326	191200	627203670	2950	2950	2950	2950	0
26	20240326	191100	627203670	2950	2950	2950	2950	0
27	20240326	191000	627203670	2950	2950	2950	2950	0
28	20240326	190900	627203670	2950	2950	2950	2950	0
29	20240326	190800	627203670	2950	2950	2950	2950	0
30	20240326	190700	627203670	2950	2950	2950	2950	0
31	20240326	190600	627203670	2950	2950	2950	2950	0
32	20240326	190500	627203670	2950	2950	2950	2950	1806
33	20240326	190400	627203670	2950	2950	2950	2950	0
34	20240326	190300	627203670	2950	2950	2950	2950	0
35	20240326	190200	627203670	2950	2950	2950	2950	0
36	20240326	190100	627203670	2950	2950	2950	2950	0
37	20240326	190000	627203670	2950	2950	2950	2950	0
38	20240326	185900	627203670	2950	2950	2950	2950	0
39	20240326	185800	627203670	2950	2950	2950	2950	0
40	20240326	185700	627203670	2950	2950	2950	2950	0
41	20240326	185600	627203670	2950	2950	2950	2950	0
42	20240326	185500	627203670	2950	2950	2950	2950	0
43	20240326	185400	627203670	2950	2950	2950	2950	0
44	20240326	185300	627203670	2950	2950	2950	2950	0
45	20240326	185200	627203670	2950	2950	2950	2950	0
46	20240326	185100	627203670	2950	2950	2950	2950	0
47	20240326	185000	627203670	2950	2950	2950	2950	0
48	20240326	184900	627203670	2950	2950	2950	2950	0
49	20240326	184800	627203670	2950	2950	2950	2950	0
50	20240326	184700	627203670	2950	2950	2950	2950	0
51	20240326	184600	627203670	2950	2950	2950	2950	0
52	20240326	184500	627203670	2950	2950	2950	2950	0
53	20240326	184400	627203670	2950	2950	2950	2950	0
54	20240326	184300	627203670	2950	2950	2950	2950	0
55	20240326	184200	627203670	2950	2950	2950	2950	0
56	20240326	184100	627203670	2950	2950	2950	2950	0
57	20240326	184000	627203670	2950	2950	2950	2950	0
58	20240326	183900	627203670	2950	2950	2950	2950	0
59	20240326	183800	627203670	2950	2950	2950	2950	0
60	20240326	183700	627203670	2950	2950	2950	2950	0
61	20240326	183600	627203670	2950	2950	2950	2950	0
62	20240326	183500	627203670	2950	2950	2950	2950	1806
63	20240326	183400	627203670	2950	2950	2950	2950	0
64	20240326	183300	627203670	2950	2950	2950	2950	0
65	20240326	183200	627203670	2950	2950	2950	2950	0
66	20240326	183100	627203670	2950	2950	2950	2950	0
67	20240326	183000	627203670	2950	2950	2950	2950	0
68	20240326	182900	627203670	2950	2950	2950	2950	0
69	20240326	182800	627203670	2950	2950	2950	2950	0
70	20240326	182700	627203670	2950	2950	2950	2950	0
71	20240326	182600	627203670	2950	2950	2950	2950	0
72	20240326	182500	627203670	2950	2950	2950	2950	0
73	20240326	182400	627203670	2950	2950	2950	2950	0
74	20240326	182300	627203670	2950	2950	2950	2950	0
75	20240326	182200	627203670	2950	2950	2950	2950	0
76	20240326	182100	627203670	2950	2950	2950	2950	0
77	20240326	182000	627203670	2950	2950	2950	2950	0
78	20240326	181900	627203670	2950	2950	2950	2950	0
79	20240326	181800	627203670	2950	2950	2950	2950	0
80	20240326	181700	627203670	2950	2950	2950	2950	0
81	20240326	181600	627203670	2950	2950	2950	2950	0
82	20240326	181500	627203670	2950	2950	2950	2950	0
83	20240326	181400	627203670	2950	2950	2950	2950	0
84	20240326	181300	627203670	2950	2950	2950	2950	0
85	20240326	181200	627203670	2950	2950	2950	2950	0
86	20240326	181100	627203670	2950	2950	2950	2950	0
87	20240326	181000	627203670	2950	2950	2950	2950	0
88	20240326	180900	627203670	2950	2950	2950	2950	0
89	20240326	180800	627203670	2950	2950	2950	2950	0
90	20240326	180700	627203670	2950	2950	2950	2950	0
91	20240326	180600	627203670	2950	2950	2950	2950	0
92	20240326	180500	627203670	2950	2950	2950	2950	1806
93	20240326	180400	627203670	2950	2950	2950	2950	0
94	20240326	180300	627203670	2950	2950	2950	2950	0
95	20240326	180200	627203670	2950	2950	2950	2950	0
96	20240326	180100	627203670	2950	2950	2950	2950	0
97	20240326	180000	627203670	2950	2950	2950	2950	0
98	20240326	175900	627203670	2950	2950	2950	2950	0
99	20240326	175800	627203670	2950	2950	2950	2950	0
100	20240326	175700	627203670	2950	2950	2950	2950	0
101	20240326	175600	627203670	2950	2950	2950	2950	0
102	20240326	175500	627203670	2950	2950	2950	2950	0
103	20240326	175400	627203670	2950	2950	2950	2950	0
104	20240326	175300	627203670	2950	2950	2950	2950	0
105	20240326	175200	627203670	2950	2950	2950	2950	0
106	20240326	175100	627203670	2950	2950	2950	2950	0
107	20240326	175000	627203670	2950	2950	2950	2950	0
108	20240326	174900	627203670	2950	2950	2950	2950	0
109	20240326	174800	627203670	2950	2950	2950	2950	0
110	20240326	174700	627203670	2950	2950	2950	2950	0
111	20240326	174600	627203670	2950	2950	2950	2950	0
112	20240326	174500	627203670	2950	2950	2950	2950	0
113	20240326	174400	627203670	2950	2950	2950	2950	0
114	20240326	174300	627203670	2950	2950	2950	2950	0
115	20240326	174200	627203670	2950	2950	2950	2950	0
116	20240326	174100	627203670	2950	2950	2950	2950	0
117	20240326	174000	627203670	2950	2950	2950	2950	0
118	20240326	173900	627203670	2950	2950	2950	2950	0
119	20240326	173800	627203670	2950	2950	2950	2950	0
120	20240326	173700	627203670	2950	2950	2950	2950	0
121	20240326	173600	627203670	2950	2950	2950	2950	0
122	20240326	173500	627203670	2950	2950	2950	2950	1806
123	20240326	173400	627203670	2950	2950	2950	2950	0
124	20240326	173300	627203670	2950	2950	2950	2950	0
125	20240326	173200	627203670	2950	2950	2950	2950	0
126	20240326	173100	627203670	2950	2950	2950	2950	0
127	20240326	173000	627203670	2950	2950	2950	2950	0
128	20240326	172900	627203670	2950	2950	2950	2950	0
129	20240326	172800	627203670	2950	2950	2950	2950	0
130	20240326	172700	627203670	2950	2950	2950	2950	0
131	20240326	172600	627203670	2950	2950	2950	2950	0
132	20240326	172500	627203670	2950	2950	2950	2950	0
133	20240326	172400	627203670	2950	2950	2950	2950	0
134	20240326	172300	627203670	2950	2950	2950	2950	0
135	20240326	172200	627203670	2950	2950	2950	2950	0
136	20240326	172100	627203670	2950	2950	2950	2950	0
137	20240326	172000	627203670	2950	2950	2950	2950	0
138	20240326	171900	627203670	2950	2950	2950	2950	0
139	20240326	171800	627203670	2950	2950	2950	2950	0
140	20240326	171700	627203670	2950	2950	2950	2950	0
141	20240326	171600	627203670	2950	2950	2950	2950	0
142	20240326	171500	627203670	2950	2950	2950	2950	0
143	20240326	171400	627203670	2950	2950	2950	2950	0
144	20240326	171300	627203670	2950	2950	2950	2950	0
145	20240326	171200	627203670	2950	2950	2950	2950	0
146	20240326	171100	627203670	2950	2950	2950	2950	0
147	20240326	171000	627203670	2950	2950	2950	2950	0
148	20240326	170900	627203670	2950	2950	2950	2950	0
149	20240326	170800	627203670	2950	2950	2950	2950	0
150	20240326	170700	627203670	2950	2950	2950	2950	0
151	20240326	170600	627203670	2950	2950	2950	2950	0
152	20240326	170500	627203670	2950	2950	2950	2950	1806
153	20240326	170400	627203670	2950	2950	2950	2950	0
154	20240326	170300	627203670	2950	2950	2950	2950	0
155	20240326	170200	627203670	2950	2950	2950	2950	0
156	20240326	170100	627203670	2950	2950	2950	2950	0
157	20240326	170000	627203670	2950	2950	2950	2950	0
158	20240326	165900	627203670	2950	2950	2950	2950	0
159	20240326	165800	627203670	2950	2950	2950	2950	0
160	20240326	165700	627203670	2950	2950	2950	2950	0
161	20240326	165600	627203670	2950	2950	2950	2950	0
162	20240326	165500	627203670	2950	2950	2950	2950	0
163	20240326	165400	627203670	2950	2950	2950	2950	0
164	20240326	165300	627203670	2950	2950	2950	2950	0
165	20240326	165200	627203670	2950	2950	2950	2950	0
166	20240326	165100	627203670	2950	2950	2950	2950	0
167	20240326	165000	627203670	2950	2950	2950	2950	0
168	20240326	164900	627203670	2950	2950	2950	2950	0
169	20240326	164800	627203670	2950	2950	2950	2950	0
170	20240326	164700	627203670	2950	2950	2950	2950	0
171	20240326	164600	627203670	2950	2950	2950	2950	0
172	20240326	164500	627203670	2950	2950	2950	2950	0
173	20240326	164400	627203670	2950	2950	2950	2950	0
174	20240326	164300	627203670	2950	2950	2950	2950	0
175	20240326	164200	627203670	2950	2950	2950	2950	0
176	20240326	164100	627203670	2950	2950	2950	2950	0
177	20240326	164000	627203670	2950	2950	2950	2950	0
178	20240326	163900	627203670	2950	2950	2950	2950	0
179	20240326	163800	627203670	2950	2950	2950	2950	0
180	20240326	163700	627203670	2950	2950	2950	2950	0
181	20240326	163600	627203670	2950	2950	2950	2950	0
182	20240326	163500	627203670	2950	2950	2950	2950	1806
183	20240326	163400	627203670	2950	2950	2950	2950	0
184	20240326	163300	627203670	2950	2950	2950	2950	0
185	20240326	163200	627203670	2950	2950	2950	2950	0
186	20240326	163100	627203670	2950	2950	2950	2950	0
187	20240326	163000	627203670	2950	2950	2950	2950	0
188	20240326	162900	627203670	2950	2950	2950	2950	0
189	20240326	162800	627203670	2950	2950	2950	2950	0
190	20240326	162700	627203670	2950	2950	2950	2950	0
191	20240326	162600	627203670	2950	2950	2950	2950	0
192	20240326	162500	627203670	2950	2950	2950	2950	0
193	20240326	162400	627203670	2950	2950	2950	2950	0
194	20240326	162300	627203670	2950	2950	2950	2950	0
195	20240326	162200	627203670	2950	2950	2950	2950	0
196	20240326	162100	627203670	2950	2950	2950	2950	0
197	20240326	162000	627203670	2950	2950	2950	2950	0
198	20240326	161900	627203670	2950	2950	2950	2950	0
199	20240326	161800	627203670	2950	2950	2950	2950	0
200	20240326	161700	627203670	2950	2950	2950	2950	0
201	20240326	161600	627203670	2950	2950	2950	2950	0
202	20240326	161500	627203670	2950	2950	2950	2950	0
203	20240326	161400	627203670	2950	2950	2950	2950	0
204	20240326	161300	627203670	2950	2950	2950	2950	0
205	20240326	161200	627203670	2950	2950	2950	2950	0
206	20240326	161100	627203670	2950	2950	2950	2950	0
207	20240326	161000	627203670	2950	2950	2950	2950	0
208	20240326	160900	627203670	2950	2950	2950	2950	0
209	20240326	160800	627203670	2950	2950	2950	2950	0
210	20240326	160700	627203670	2950	2950	2950	2950	0
211	20240326	160600	627203670	2950	2950	2950	2950	0
212	20240326	160500	627203670	2950	2950	2950	2950	1806
213	20240326	160400	627203670	2950	2950	2950	2950	0
214	20240326	160300	627203670	2950	2950	2950	2950	0
215	20240326	160200	627203670	2950	2950	2950	2950	0
216	20240326	160100	627203670	2950	2950	2950	2950	0
217	20240326	160000	627203670	2950	2950	2950	2950	0
218	20240326	155900	627203670	2950	2950	2950	2950	0
219	20240326	155800	627203670	2950	2950	2950	2950	0
220	20240326	155700	627203670	2950	2950	2950	2950	0
221	20240326	155600	627203670	2950	2950	2950	2950	0
222	20240326	155500	627203670	2950	2950	2950	2950	0
223	20240326	155400	627203670	2950	2950	2950	2950	0
224	20240326	155300	627203670	2950	2950	2950	2950	0
225	20240326	155200	627203670	2950	2950	2950	2950	0
226	20240326	155100	627203670	2950	2950	2950	2950	0
227	20240326	155000	627203670	2950	2950	2950	2950	0
228	20240326	154900	627203670	2950	2950	2950	2950	0
229	20240326	154800	627203670	2950	2950	2950	2950	0
230	20240326	154700	627203670	2950	2950	2950	2950	0
231	20240326	154600	627203670	2950	2950	2950	2950	0
232	20240326	154500	627203670	2950	2950	2950	2950	0
233	20240326	154400	627203670	2950	2950	2950	2950	0
234	20240326	154300	627203670	2950	2950	2950	2950	0
235	20240326	154200	627203670	2950	2950	2950	2950	0
236	20240326	154100	627203670	2950	2950	2950	2950	0
237	20240326	154000	627203670	2950	2950	2950	2950	0
238	20240326	153900	627203670	2950	2950	2950	2950	0
239	20240326	153800	627203670	2950	2950	2950	2950	0
240	20240326	153700	627203670	2950	2950	2950	2950	0
241	20240326	153600	627203670	2950	2950	2950	2950	0
242	20240326	153500	627203670	2950	2950	2950	2950	1806
243	20240326	153400	627203670	2950	2950	2950	2950	0
244	20240326	153300	627203670	2950	2950	2950	2950	0
245	20240326	153200	627203670	2950	2950	2950	2950	0
246	20240326	153100	627203670	2950	2950	2950	2950	0
247	20240326	153000	627203670	2950	2950	2950	2950	1806
248	20240326	152900	621875970	2950	2950	2950	2950	0
249	20240326	152800	621875970	2950	2950	2950	2950	0
250	20240326	152700	621875970	2950	2950	2950	2950	0
251	20240326	152600	621875970	2950	2950	2950	2950	0
252	20240326	152500	621875970	2950	2950	2950	2950	0
253	20240326	152400	621875970	2950	2950	2950	2950	0
254	20240326	152300	621875970	2950	2950	2950	2950	0
255	20240326	152200	621875970	2950	2950	2950	2950	0
256	20240326	152100	621875970	2950	2950	2950	2950	0
257	20240326	152000	621875970	2950	2950	2950	2950	0
258	20240326	151900	621875970	2950	2950	2950	2950	66
259	20240326	151800	621681270	2950	2950	2950	2950	9
260	20240326	151700	621654720	2950	2950	2950	2950	34
261	20240326	151600	621554420	2950	2950	2950	2950	6
262	20240326	151500	621536720	2950	2950	2950	2950	1
263	20240326	151400	621533770	2945	2945	2945	2945	1000
264	20240326	151300	618588770	2945	2945	2945	2945	33
265	20240326	151200	618491585	2945	2945	2945	2945	96
266	20240326	151100	618208865	2945	2945	2945	2945	30
267	20240326	151000	618120515	2945	2940	2945	2940	16
268	20240326	150900	618073455	2935	2940	2940	2935	231
269	20240326	150800	617395465	2935	2935	2935	2935	20
270	20240326	150700	617336765	2940	2935	2940	2935	694
271	20240326	150600	615299270	2935	2935	2935	2935	0
272	20240326	150500	615299270	2935	2940	2940	2935	112
273	20240326	150400	614970490	2940	2940	2940	2940	59
274	20240326	150300	614797030	2940	2940	2940	2940	106
275	20240326	150200	614485390	2940	2940	2940	2940	4
276	20240326	150100	614473630	2940	2940	2940	2940	0
277	20240326	150000	614473630	2940	2940	2940	2940	1110
278	20240326	145900	611210230	2940	2940	2940	2940	2047
279	20240326	145800	605192050	2940	2940	2940	2940	0
280	20240326	145700	605192050	2940	2940	2940	2940	140
281	20240326	145600	604780450	2940	2940	2940	2940	12
282	20240326	145500	604745170	2940	2940	2940	2940	54
283	20240326	145400	604586410	2940	2940	2940	2940	92
284	20240326	145300	604315930	2940	2940	2940	2940	18
285	20240326	145200	604263010	2940	2940	2940	2940	20
286	20240326	145100	604204210	2940	2940	2940	2940	0
287	20240326	145000	604204210	2940	2940	2940	2940	0
288	20240326	144900	604204210	2940	2940	2940	2940	10
289	20240326	144800	604174810	2940	2935	2940	2935	415
290	20240326	144700	602956780	2940	2935	2940	2935	342
291	20240326	144600	601953005	2935	2935	2935	2935	0
292	20240326	144500	601953005	2935	2935	2935	2935	1546
293	20240326	144400	597415495	2940	2935	2940	2935	3
294	20240326	144300	597406685	2940	2940	2940	2940	0
295	20240326	144200	597406685	2940	2940	2940	2940	1
296	20240326	144100	597403745	2935	2935	2935	2935	1
297	20240326	144000	597400810	2935	2935	2935	2935	1
298	20240326	143900	597397875	2935	2935	2935	2935	4
299	20240326	143800	597386135	2940	2940	2940	2940	2
300	20240326	143700	597380255	2940	2940	2940	2940	629
301	20240326	143600	595530995	2940	2940	2940	2940	0
302	20240326	143500	595530995	2940	2940	2940	2940	370
303	20240326	143400	594443195	2940	2940	2940	2940	186
304	20240326	143300	593896355	2935	2935	2935	2935	0
305	20240326	143200	593896355	2935	2935	2935	2935	0
306	20240326	143100	593896355	2935	2935	2935	2935	0
307	20240326	143000	593896355	2935	2935	2935	2935	0
308	20240326	142900	593896355	2935	2935	2935	2935	25
309	20240326	142800	593822980	2935	2935	2935	2935	5
310	20240326	142700	593808305	2935	2935	2935	2935	20
311	20240326	142600	593749605	2935	2935	2935	2935	0
312	20240326	142500	593749605	2935	2935	2935	2935	5
313	20240326	142400	593734930	2935	2935	2935	2935	715
314	20240326	142300	591636405	2935	2935	2935	2935	800
315	20240326	142200	589288405	2940	2935	2940	2935	126
316	20240326	142100	588918590	2935	2935	2935	2935	3101
317	20240326	142000	579817155	2935	2935	2935	2935	0
318	20240326	141900	579817155	2935	2935	2935	2935	0
319	20240326	141800	579817155	2935	2935	2935	2935	0
320	20240326	141700	579817155	2935	2935	2935	2935	45
321	20240326	141600	579685080	2935	2935	2935	2935	22
322	20240326	141500	579620510	2935	2935	2935	2935	318
323	20240326	141400	578687180	2935	2935	2935	2935	0
324	20240326	141300	578687180	2935	2935	2935	2935	822
325	20240326	141200	576274610	2930	2935	2935	2930	2178
326	20240326	141100	569887180	2940	2940	2940	2940	154
327	20240326	141000	569434420	2935	2935	2940	2935	1436
328	20240326	140900	565219570	2940	2940	2940	2940	1
329	20240326	140800	565216630	2940	2940	2940	2940	1
330	20240326	140700	565213690	2935	2940	2940	2935	2602
331	20240326	140600	557575560	2940	2940	2940	2940	258
332	20240326	140500	556817040	2940	2945	2945	2940	4383
333	20240326	140400	543927870	2945	2950	2950	2945	480
334	20240326	140300	542514145	2950	2950	2950	2950	75
335	20240326	140200	542292895	2945	2945	2945	2945	0
336	20240326	140100	542292895	2945	2945	2945	2945	295
337	20240326	140000	541424120	2945	2945	2945	2945	3242
338	20240326	135900	531876430	2950	2950	2950	2950	300
339	20240326	135800	530991430	2950	2950	2950	2950	20
340	20240326	135700	530932430	2950	2950	2950	2950	531
341	20240326	135600	529365980	2950	2950	2950	2950	601
342	20240326	135500	527593030	2950	2950	2950	2950	100
343	20240326	135400	527298030	2950	2950	2950	2950	300
344	20240326	135300	526413030	2955	2950	2955	2950	35
345	20240326	135200	526309630	2950	2950	2950	2950	0
346	20240326	135100	526309630	2950	2950	2950	2950	0
347	20240326	135000	526309630	2950	2950	2950	2950	116
348	20240326	134900	525967430	2950	2950	2950	2950	0
349	20240326	134800	525967430	2950	2950	2950	2950	0
350	20240326	134700	525967430	2950	2950	2950	2950	0
351	20240326	134600	525967430	2950	2950	2950	2950	0
352	20240326	134500	525967430	2950	2950	2950	2950	54
353	20240326	134400	525808130	2950	2950	2950	2950	0
354	20240326	134300	525808130	2950	2950	2950	2950	27
355	20240326	134200	525728480	2950	2950	2950	2950	6
356	20240326	134100	525710780	2950	2950	2950	2950	504
357	20240326	134000	524223980	2945	2945	2945	2945	28
358	20240326	133900	524141520	2945	2945	2945	2945	0
359	20240326	133800	524141520	2945	2945	2945	2945	0
360	20240326	133700	524141520	2945	2950	2950	2945	120
361	20240326	133600	523788020	2950	2950	2950	2950	196
362	20240326	133500	523209820	2945	2945	2945	2945	0
363	20240326	133400	523209820	2945	2945	2945	2945	0
364	20240326	133300	523209820	2945	2945	2945	2945	0
365	20240326	133200	523209820	2945	2945	2945	2945	0
366	20240326	133100	523209820	2945	2945	2945	2945	90
367	20240326	133000	522944770	2945	2945	2945	2945	50
368	20240326	132900	522797520	2950	2950	2950	2950	1028
369	20240326	132800	519764920	2950	2950	2950	2950	0
370	20240326	132700	519764920	2950	2950	2950	2950	0
371	20240326	132600	519764920	2950	2950	2950	2950	195
372	20240326	132500	519189670	2955	2955	2955	2955	0
373	20240326	132400	519189670	2955	2955	2955	2955	0
374	20240326	132300	519189670	2955	2955	2955	2955	0
375	20240326	132200	519189670	2955	2955	2955	2955	0
376	20240326	132100	519189670	2955	2955	2955	2955	0
377	20240326	132000	519189670	2955	2955	2955	2955	2
378	20240326	131900	519183760	2955	2955	2955	2955	0
379	20240326	131800	519183760	2955	2955	2955	2955	1
380	20240326	131700	519180805	2945	2955	2955	2945	73
381	20240326	131600	518965685	2955	2955	2955	2955	176
382	20240326	131500	518445605	2955	2955	2955	2955	0
383	20240326	131400	518445605	2955	2955	2955	2955	10
384	20240326	131300	518416055	2955	2955	2955	2955	31
385	20240326	131200	518324450	2945	2945	2945	2945	0
386	20240326	131100	518324450	2945	2945	2945	2945	705
387	20240326	131000	516248225	2945	2945	2945	2945	0
388	20240326	130900	516248225	2945	2945	2945	2945	0
389	20240326	130800	516248225	2945	2945	2945	2945	102
390	20240326	130700	515947835	2950	2950	2950	2950	441
391	20240326	130600	514646885	2955	2955	2955	2955	5
392	20240326	130500	514632110	2955	2955	2955	2955	12
393	20240326	130400	514596650	2955	2945	2955	2945	1876
394	20240326	130300	509053095	2935	2935	2935	2935	45
395	20240326	130200	508921020	2930	2930	2930	2930	3
396	20240326	130100	508912230	2925	2955	2955	2925	50873
397	20240326	130000	359331800	2955	2960	2960	2955	301
398	20240326	125900	358440845	2960	2960	2960	2960	1766
399	20240326	125800	353213485	2960	2960	2960	2960	0
400	20240326	125700	353213485	2960	2960	2960	2960	0
401	20240326	125600	353213485	2960	2960	2960	2960	0
402	20240326	125500	353213485	2960	2960	2960	2960	0
403	20240326	125400	353213485	2960	2960	2960	2960	100
404	20240326	125300	352917485	2965	2965	2965	2965	30
405	20240326	125200	352828535	2960	2960	2960	2960	100
406	20240326	125100	352532535	2965	2965	2965	2965	0
407	20240326	125000	352532535	2965	2965	2965	2965	0
408	20240326	124900	352532535	2965	2965	2965	2965	0
409	20240326	124800	352532535	2965	2965	2965	2965	3
410	20240326	124700	352523640	2965	2965	2965	2965	0
411	20240326	124600	352523640	2965	2965	2965	2965	0
412	20240326	124500	352523640	2965	2965	2965	2965	4
413	20240326	124400	352511780	2965	2965	2965	2965	0
414	20240326	124300	352511780	2965	2965	2965	2965	0
415	20240326	124200	352511780	2965	2965	2965	2965	100
416	20240326	124100	352215280	2965	2965	2965	2965	23
417	20240326	124000	352147085	2970	2970	2970	2970	0
418	20240326	123900	352147085	2970	2970	2970	2970	0
419	20240326	123800	352147085	2970	2970	2970	2970	1
420	20240326	123700	352144115	2965	2965	2965	2965	0
421	20240326	123600	352144115	2965	2965	2965	2965	2102
422	20240326	123500	345911685	2970	2970	2970	2970	130
423	20240326	123400	345525585	2970	2970	2970	2970	0
424	20240326	123300	345525585	2970	2970	2970	2970	0
425	20240326	123200	345525585	2970	2970	2970	2970	0
426	20240326	123100	345525585	2970	2970	2970	2970	102
427	20240326	123000	345222645	2970	2970	2970	2970	0
428	20240326	122900	345222645	2970	2970	2970	2970	0
429	20240326	122800	345222645	2970	2970	2970	2970	25
430	20240326	122700	345148395	2970	2970	2970	2970	0
431	20240326	122600	345148395	2970	2970	2970	2970	5
432	20240326	122500	345133545	2975	2975	2975	2975	0
433	20240326	122400	345133545	2975	2975	2975	2975	0
434	20240326	122300	345133545	2975	2975	2975	2975	0
435	20240326	122200	345133545	2975	2975	2975	2975	0
436	20240326	122100	345133545	2975	2975	2975	2975	0
437	20240326	122000	345133545	2975	2975	2975	2975	0
438	20240326	121900	345133545	2975	2975	2975	2975	0
439	20240326	121800	345133545	2975	2975	2975	2975	0
440	20240326	121700	345133545	2975	2975	2975	2975	0
441	20240326	121600	345133545	2975	2975	2975	2975	0
442	20240326	121500	345133545	2975	2975	2975	2975	0
443	20240326	121400	345133545	2975	2975	2975	2975	0
444	20240326	121300	345133545	2975	2975	2975	2975	0
445	20240326	121200	345133545	2975	2975	2975	2975	0
446	20240326	121100	345133545	2975	2975	2975	2975	0
447	20240326	121000	345133545	2975	2975	2975	2975	0
448	20240326	120900	345133545	2975	2975	2975	2975	0
449	20240326	120800	345133545	2975	2975	2975	2975	0
450	20240326	120700	345133545	2975	2975	2975	2975	0
451	20240326	120600	345133545	2975	2975	2975	2975	1
452	20240326	120500	345130570	2960	2960	2960	2960	2978
453	20240326	120400	336315690	2960	2960	2960	2960	0
454	20240326	120300	336315690	2960	2965	2965	2960	1000
455	20240326	120200	333355265	2965	2965	2965	2965	0
456	20240326	120100	333355265	2965	2965	2965	2965	1508
457	20240326	120000	328884045	2965	2965	2965	2965	86
458	20240326	115900	328629055	2965	2965	2965	2965	414
459	20240326	115800	327401545	2975	2975	2975	2975	0
460	20240326	115700	327401545	2975	2975	2975	2975	0
461	20240326	115600	327401545	2975	2975	2975	2975	0
462	20240326	115500	327401545	2975	2975	2975	2975	21
463	20240326	115400	327339070	2975	2975	2980	2975	3
464	20240326	115300	327330140	2980	2970	2980	2970	241
465	20240326	115200	326614320	2970	2970	2970	2970	93
466	20240326	115100	326338110	2970	2970	2970	2970	0
467	20240326	115000	326338110	2970	2970	2970	2970	0
468	20240326	114900	326338110	2970	2970	2970	2970	0
469	20240326	114800	326338110	2970	2970	2970	2970	0
470	20240326	114700	326338110	2970	2970	2970	2970	1
471	20240326	114600	326335140	2980	2980	2980	2980	0
472	20240326	114500	326335140	2980	2975	2980	2975	6001
473	20240326	114400	308482160	2975	2975	2975	2975	0
474	20240326	114300	308482160	2975	2975	2975	2975	0
475	20240326	114200	308482160	2975	2975	2975	2975	0
476	20240326	114100	308482160	2975	2975	2975	2975	0
477	20240326	114000	308482160	2975	2975	2975	2975	2
478	20240326	113900	308476210	2980	2980	2980	2980	0
479	20240326	113800	308476210	2980	2980	2980	2980	0
480	20240326	113700	308476210	2980	2980	2980	2980	0
481	20240326	113600	308476210	2980	2980	2980	2980	0
482	20240326	113500	308476210	2980	2980	2980	2980	0
483	20240326	113400	308476210	2980	2980	2980	2980	4
484	20240326	113300	308464290	2980	2980	2980	2980	0
485	20240326	113200	308464290	2980	2980	2980	2980	0
486	20240326	113100	308464290	2980	2980	2980	2980	0
487	20240326	113000	308464290	2980	2980	2980	2980	0
488	20240326	112900	308464290	2980	2970	2980	2970	33
489	20240326	112800	308365980	2980	2980	2980	2980	0
490	20240326	112700	308365980	2980	2975	2980	2975	10
491	20240326	112600	308336225	2980	2980	2980	2980	0
492	20240326	112500	308336225	2980	2975	2980	2975	11
493	20240326	112400	308303495	2965	2965	2965	2965	0
494	20240326	112300	308303495	2965	2975	2975	2965	1036
495	20240326	112200	305231715	2965	2965	2965	2965	0
496	20240326	112100	305231715	2965	2965	2965	2965	0
497	20240326	112000	305231715	2965	2965	2965	2965	1
498	20240326	111900	305228750	2980	2975	2980	2975	301
499	20240326	111800	304332930	2980	2980	2980	2980	0
500	20240326	111700	304332930	2980	2980	2980	2980	10
501	20240326	111600	304303130	2980	2980	2980	2980	0
502	20240326	111500	304303130	2980	2980	2980	2980	0
503	20240326	111400	304303130	2980	2980	2980	2980	7
504	20240326	111300	304282270	2965	2970	2970	2965	941
505	20240326	111200	301491695	2975	2975	2975	2975	0
506	20240326	111100	301491695	2975	2975	2975	2975	88
507	20240326	111000	301229895	2980	2980	2980	2980	0
508	20240326	110900	301229895	2980	2980	2980	2980	0
509	20240326	110800	301229895	2980	2980	2980	2980	0
510	20240326	110700	301229895	2980	2980	2980	2980	0
511	20240326	110600	301229895	2980	2980	2980	2980	0
512	20240326	110500	301229895	2980	2980	2980	2980	0
513	20240326	110400	301229895	2980	2975	2980	2975	81
514	20240326	110300	300988565	2980	2980	2980	2980	0
515	20240326	110200	300988565	2980	2980	2980	2980	0
516	20240326	110100	300988565	2980	2980	2980	2980	0
517	20240326	110000	300988565	2980	2970	2980	2970	1040
518	20240326	105900	297899665	2980	2980	2980	2980	50
519	20240326	105800	297750665	2980	2975	2980	2970	111
520	20240326	105700	297420465	2975	2975	2975	2975	4
521	20240326	105600	297408565	2970	2965	2975	2965	151
522	20240326	105500	296960245	2980	2980	2980	2980	0
523	20240326	105400	296960245	2980	2980	2980	2980	0
524	20240326	105300	296960245	2980	2980	2980	2980	0
525	20240326	105200	296960245	2980	2980	2980	2980	0
526	20240326	105100	296960245	2980	2980	2980	2980	0
527	20240326	105000	296960245	2980	2980	2980	2980	0
528	20240326	104900	296960245	2980	2980	2980	2980	0
529	20240326	104800	296960245	2980	2980	2980	2980	1
530	20240326	104700	296957265	2975	2975	2975	2975	1
531	20240326	104600	296954290	2980	2980	2980	2980	0
532	20240326	104500	296954290	2980	2980	2980	2980	0
533	20240326	104400	296954290	2980	2980	2980	2980	0
534	20240326	104300	296954290	2980	2980	2980	2980	0
535	20240326	104200	296954290	2980	2980	2980	2980	0
536	20240326	104100	296954290	2980	2980	2980	2980	2
537	20240326	104000	296948330	2965	2965	2965	2965	1
538	20240326	103900	296945365	2980	2980	2980	2980	4
539	20240326	103800	296933445	2980	2980	2980	2980	5195
540	20240326	103700	281452345	2985	2985	2985	2985	120
541	20240326	103600	281094145	2985	2985	2985	2985	0
542	20240326	103500	281094145	2985	2985	2985	2985	67
543	20240326	103400	280894150	2985	2985	2985	2985	68
544	20240326	103300	280691170	2980	2985	2985	2980	20
545	20240326	103200	280631480	2985	2985	2985	2985	339
546	20240326	103100	279619565	2985	2970	2985	2970	1215
547	20240326	103000	275996740	2970	2970	2970	2970	0
548	20240326	102900	275996740	2970	2970	2970	2970	0
549	20240326	102800	275996740	2970	2970	2970	2970	0
550	20240326	102700	275996740	2970	2970	2970	2970	0
551	20240326	102600	275996740	2970	2965	2970	2965	85
552	20240326	102500	275744665	2970	2970	2970	2965	689
553	20240326	102400	273699195	2970	2970	2970	2970	0
554	20240326	102300	273699195	2970	2970	2970	2970	11
555	20240326	102200	273666525	2960	2965	2965	2960	1713
556	20240326	102100	268592000	2970	2970	2970	2970	0
557	20240326	102000	268592000	2970	2970	2970	2970	0
558	20240326	101900	268592000	2970	2970	2970	2970	300
559	20240326	101800	267701000	2970	2970	2970	2970	1
560	20240326	101700	267698030	2970	2975	2975	2970	3645
561	20240326	101600	256855575	2975	2975	2975	2975	2
562	20240326	101500	256849625	2975	2975	2975	2975	0
563	20240326	101400	256849625	2975	2975	2975	2975	6
564	20240326	101300	256831775	2980	2980	2980	2980	0
565	20240326	101200	256831775	2980	2980	2980	2980	0
566	20240326	101100	256831775	2980	2980	2980	2980	0
567	20240326	101000	256831775	2980	2980	2980	2980	0
568	20240326	100900	256831775	2980	2980	2980	2980	0
569	20240326	100800	256831775	2980	2980	2980	2980	30
570	20240326	100700	256742375	2990	2985	2990	2985	40
571	20240326	100600	256622925	2985	2980	2985	2980	2000
572	20240326	100500	250656930	2970	2970	2970	2970	10
573	20240326	100400	250627230	2970	2970	2970	2970	98
574	20240326	100300	250336170	2970	2965	2970	2960	76
575	20240326	100200	250110965	2970	2975	2975	2970	2228
576	20240326	100100	243489745	2990	2990	2990	2990	0
577	20240326	100000	243489745	2990	2990	2990	2990	0
578	20240326	095900	243489745	2990	2990	2990	2990	0
579	20240326	095800	243489745	2990	2980	2990	2980	702
580	20240326	095700	241396240	2980	2980	2980	2980	0
581	20240326	095600	241396240	2980	2980	2980	2980	2
582	20240326	095500	241390280	2975	2975	2975	2975	500
583	20240326	095400	239902780	2980	2980	2980	2980	2
584	20240326	095300	239896820	2980	2980	2980	2980	0
585	20240326	095200	239896820	2980	2980	2980	2980	60
586	20240326	095100	239718020	2980	2980	2980	2980	331
587	20240326	095000	238731640	2990	2990	2990	2980	217
588	20240326	094900	238083960	2990	2990	2990	2990	0
589	20240326	094800	238083960	2990	2980	2990	2980	105
590	20240326	094700	237771010	2975	2985	2990	2975	26
591	20240326	094600	237693405	2990	2990	2990	2990	0
592	20240326	094500	237693405	2990	3000	3000	2985	1704
593	20240326	094400	232598365	3000	2995	3000	2975	520
594	20240326	094300	231046055	2980	2990	2995	2980	2024
595	20240326	094200	224988450	2990	2990	2990	2990	500
596	20240326	094100	223493450	2990	2990	2990	2990	1
597	20240326	094000	223490460	2995	2995	2995	2995	0
598	20240326	093900	223490460	2995	2990	2995	2990	3889
599	20240326	093800	211848765	2995	2995	2995	2995	0
600	20240326	093700	211848765	2995	2985	2995	2985	600
601	20240326	093600	210055915	2985	2980	2985	2980	2000
602	20240326	093500	204089065	2980	2980	2980	2980	759
603	20240326	093400	201827245	2975	2975	2975	2975	780
604	20240326	093300	199506745	2970	2970	2970	2970	1494
605	20240326	093200	195069565	2965	2965	2965	2965	300
606	20240326	093100	194180065	2970	2970	2970	2970	0
607	20240326	093000	194180065	2970	2970	2970	2970	85
608	20240326	092900	193927615	2975	2975	2975	2975	10
609	20240326	092800	193897865	2970	2975	2975	2970	203
610	20240326	092700	193293955	2975	2975	2975	2975	20
611	20240326	092600	193234455	2970	2970	2970	2970	0
612	20240326	092500	193234455	2970	2970	2970	2970	0
613	20240326	092400	193234455	2970	2970	2970	2970	2
614	20240326	092300	193228515	2970	2970	2970	2970	461
615	20240326	092200	191859345	2970	2975	2975	2970	284
616	20240326	092100	191015640	2975	2975	2975	2975	0
617	20240326	092000	191015640	2975	2975	2975	2975	0
618	20240326	091900	191015640	2975	2975	2980	2975	54
619	20240326	091800	190854950	2975	2970	2975	2970	300
620	20240326	091700	189963155	2960	2960	2960	2960	208
621	20240326	091600	189347475	2960	2955	2960	2950	6855
622	20240326	091500	169120195	2970	2970	2970	2955	1255
623	20240326	091400	165404845	2970	2970	2970	2970	165
624	20240326	091300	164914795	2955	2955	2955	2955	19000
625	20240326	091200	108769795	2970	2970	2970	2970	0
626	20240326	091100	108769795	2970	2970	2970	2970	1
627	20240326	091000	108766825	2950	2950	2950	2950	0
628	20240326	090900	108766825	2950	2970	2970	2940	15984
629	20240326	090800	61612045	2970	2970	2970	2970	0
630	20240326	090700	61612045	2970	2970	2970	2970	5000
631	20240326	090600	46762045	2975	2980	2980	2975	5199
632	20240326	090500	31293520	2975	2980	2985	2975	6316
633	20240326	090400	12500770	2985	2980	2985	2980	149
634	20240326	090300	12056245	2980	2980	2980	2980	2
635	20240326	090200	12050285	2980	2980	2980	2975	1216
636	20240326	090100	8430130	2980	2975	2980	2975	337
637	20240326	090000	7427550	2970	2955	2970	2955	2511