KissMeData/017510/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	185600	595080745	2985	2985	2985	2985	836
3	20240326	185500	595080745	2985	2985	2985	2985	0
4	20240326	185400	595080745	2985	2985	2985	2985	0
5	20240326	185300	595080745	2985	2985	2985	2985	0
6	20240326	185200	595080745	2985	2985	2985	2985	0
7	20240326	185100	595080745	2985	2985	2985	2985	0
8	20240326	185000	595080745	2985	2985	2985	2985	0
9	20240326	184900	595080745	2985	2985	2985	2985	0
10	20240326	184800	595080745	2985	2985	2985	2985	0
11	20240326	184700	595080745	2985	2985	2985	2985	0
12	20240326	184600	595080745	2985	2985	2985	2985	0
13	20240326	184500	595080745	2985	2985	2985	2985	0
14	20240326	184400	595080745	2985	2985	2985	2985	0
15	20240326	184300	595080745	2985	2985	2985	2985	0
16	20240326	184200	595080745	2985	2985	2985	2985	0
17	20240326	184100	595080745	2985	2985	2985	2985	0
18	20240326	184000	595080745	2985	2985	2985	2985	0
19	20240326	183900	595080745	2985	2985	2985	2985	0
20	20240326	183800	595080745	2985	2985	2985	2985	0
21	20240326	183700	595080745	2985	2985	2985	2985	0
22	20240326	183600	595080745	2985	2985	2985	2985	0
23	20240326	183500	595080745	2985	2985	2985	2985	0
24	20240326	183400	595080745	2985	2985	2985	2985	0
25	20240326	183300	595080745	2985	2985	2985	2985	0
26	20240326	183200	595080745	2985	2985	2985	2985	0
27	20240326	183100	595080745	2985	2985	2985	2985	0
28	20240326	183000	595080745	2985	2985	2985	2985	0
29	20240326	182900	595080745	2985	2985	2985	2985	0
30	20240326	182800	595080745	2985	2985	2985	2985	0
31	20240326	182700	595080745	2985	2985	2985	2985	0
32	20240326	182600	595080745	2985	2985	2985	2985	836
33	20240326	182500	595080745	2985	2985	2985	2985	0
34	20240326	182400	595080745	2985	2985	2985	2985	0
35	20240326	182300	595080745	2985	2985	2985	2985	0
36	20240326	182200	595080745	2985	2985	2985	2985	0
37	20240326	182100	595080745	2985	2985	2985	2985	0
38	20240326	182000	595080745	2985	2985	2985	2985	0
39	20240326	181900	595080745	2985	2985	2985	2985	0
40	20240326	181800	595080745	2985	2985	2985	2985	0
41	20240326	181700	595080745	2985	2985	2985	2985	0
42	20240326	181600	595080745	2985	2985	2985	2985	0
43	20240326	181500	595080745	2985	2985	2985	2985	0
44	20240326	181400	595080745	2985	2985	2985	2985	0
45	20240326	181300	595080745	2985	2985	2985	2985	0
46	20240326	181200	595080745	2985	2985	2985	2985	0
47	20240326	181100	595080745	2985	2985	2985	2985	0
48	20240326	181000	595080745	2985	2985	2985	2985	0
49	20240326	180900	595080745	2985	2985	2985	2985	0
50	20240326	180800	595080745	2985	2985	2985	2985	0
51	20240326	180700	595080745	2985	2985	2985	2985	0
52	20240326	180600	595080745	2985	2985	2985	2985	0
53	20240326	180500	595080745	2985	2985	2985	2985	0
54	20240326	180400	595080745	2985	2985	2985	2985	0
55	20240326	180300	595080745	2985	2985	2985	2985	0
56	20240326	180200	595080745	2985	2985	2985	2985	0
57	20240326	180100	595080745	2985	2985	2985	2985	0
58	20240326	180000	595080745	2985	2985	2985	2985	0
59	20240326	175900	595080745	2985	2985	2985	2985	0
60	20240326	175800	595080745	2985	2985	2985	2985	0
61	20240326	175700	595080745	2985	2985	2985	2985	0
62	20240326	175600	595080745	2985	2985	2985	2985	836
63	20240326	175500	595080745	2985	2985	2985	2985	0
64	20240326	175400	595080745	2985	2985	2985	2985	0
65	20240326	175300	595080745	2985	2985	2985	2985	0
66	20240326	175200	595080745	2985	2985	2985	2985	0
67	20240326	175100	595080745	2985	2985	2985	2985	0
68	20240326	175000	595080745	2985	2985	2985	2985	0
69	20240326	174900	595080745	2985	2985	2985	2985	0
70	20240326	174800	595080745	2985	2985	2985	2985	0
71	20240326	174700	595080745	2985	2985	2985	2985	0
72	20240326	174600	595080745	2985	2985	2985	2985	0
73	20240326	174500	595080745	2985	2985	2985	2985	0
74	20240326	174400	595080745	2985	2985	2985	2985	0
75	20240326	174300	595080745	2985	2985	2985	2985	0
76	20240326	174200	595080745	2985	2985	2985	2985	0
77	20240326	174100	595080745	2985	2985	2985	2985	0
78	20240326	174000	595080745	2985	2985	2985	2985	0
79	20240326	173900	595080745	2985	2985	2985	2985	0
80	20240326	173800	595080745	2985	2985	2985	2985	0
81	20240326	173700	595080745	2985	2985	2985	2985	0
82	20240326	173600	595080745	2985	2985	2985	2985	0
83	20240326	173500	595080745	2985	2985	2985	2985	0
84	20240326	173400	595080745	2985	2985	2985	2985	0
85	20240326	173300	595080745	2985	2985	2985	2985	0
86	20240326	173200	595080745	2985	2985	2985	2985	0
87	20240326	173100	595080745	2985	2985	2985	2985	0
88	20240326	173000	595080745	2985	2985	2985	2985	0
89	20240326	172900	595080745	2985	2985	2985	2985	0
90	20240326	172800	595080745	2985	2985	2985	2985	0
91	20240326	172700	595080745	2985	2985	2985	2985	0
92	20240326	172600	595080745	2985	2985	2985	2985	836
93	20240326	172500	595080745	2985	2985	2985	2985	0
94	20240326	172400	595080745	2985	2985	2985	2985	0
95	20240326	172300	595080745	2985	2985	2985	2985	0
96	20240326	172200	595080745	2985	2985	2985	2985	0
97	20240326	172100	595080745	2985	2985	2985	2985	0
98	20240326	172000	595080745	2985	2985	2985	2985	0
99	20240326	171900	595080745	2985	2985	2985	2985	0
100	20240326	171800	595080745	2985	2985	2985	2985	0
101	20240326	171700	595080745	2985	2985	2985	2985	0
102	20240326	171600	595080745	2985	2985	2985	2985	0
103	20240326	171500	595080745	2985	2985	2985	2985	0
104	20240326	171400	595080745	2985	2985	2985	2985	0
105	20240326	171300	595080745	2985	2985	2985	2985	0
106	20240326	171200	595080745	2985	2985	2985	2985	0
107	20240326	171100	595080745	2985	2985	2985	2985	0
108	20240326	171000	595080745	2985	2985	2985	2985	0
109	20240326	170900	595080745	2985	2985	2985	2985	0
110	20240326	170800	595080745	2985	2985	2985	2985	0
111	20240326	170700	595080745	2985	2985	2985	2985	0
112	20240326	170600	595080745	2985	2985	2985	2985	0
113	20240326	170500	595080745	2985	2985	2985	2985	0
114	20240326	170400	595080745	2985	2985	2985	2985	0
115	20240326	170300	595080745	2985	2985	2985	2985	0
116	20240326	170200	595080745	2985	2985	2985	2985	0
117	20240326	170100	595080745	2985	2985	2985	2985	0
118	20240326	170000	595080745	2985	2985	2985	2985	0
119	20240326	165900	595080745	2985	2985	2985	2985	0
120	20240326	165800	595080745	2985	2985	2985	2985	0
121	20240326	165700	595080745	2985	2985	2985	2985	0
122	20240326	165600	595080745	2985	2985	2985	2985	836
123	20240326	165500	595080745	2985	2985	2985	2985	0
124	20240326	165400	595080745	2985	2985	2985	2985	0
125	20240326	165300	595080745	2985	2985	2985	2985	0
126	20240326	165200	595080745	2985	2985	2985	2985	0
127	20240326	165100	595080745	2985	2985	2985	2985	0
128	20240326	165000	595080745	2985	2985	2985	2985	0
129	20240326	164900	595080745	2985	2985	2985	2985	0
130	20240326	164800	595080745	2985	2985	2985	2985	0
131	20240326	164700	595080745	2985	2985	2985	2985	0
132	20240326	164600	595080745	2985	2985	2985	2985	0
133	20240326	164500	595080745	2985	2985	2985	2985	0
134	20240326	164400	595080745	2985	2985	2985	2985	0
135	20240326	164300	595080745	2985	2985	2985	2985	0
136	20240326	164200	595080745	2985	2985	2985	2985	0
137	20240326	164100	595080745	2985	2985	2985	2985	0
138	20240326	164000	595080745	2985	2985	2985	2985	0
139	20240326	163900	595080745	2985	2985	2985	2985	0
140	20240326	163800	595080745	2985	2985	2985	2985	0
141	20240326	163700	595080745	2985	2985	2985	2985	0
142	20240326	163600	595080745	2985	2985	2985	2985	0
143	20240326	163500	595080745	2985	2985	2985	2985	0
144	20240326	163400	595080745	2985	2985	2985	2985	0
145	20240326	163300	595080745	2985	2985	2985	2985	0
146	20240326	163200	595080745	2985	2985	2985	2985	0
147	20240326	163100	595080745	2985	2985	2985	2985	0
148	20240326	163000	595080745	2985	2985	2985	2985	0
149	20240326	162900	595080745	2985	2985	2985	2985	0
150	20240326	162800	595080745	2985	2985	2985	2985	0
151	20240326	162700	595080745	2985	2985	2985	2985	0
152	20240326	162600	595080745	2985	2985	2985	2985	836
153	20240326	162500	595080745	2985	2985	2985	2985	0
154	20240326	162400	595080745	2985	2985	2985	2985	0
155	20240326	162300	595080745	2985	2985	2985	2985	0
156	20240326	162200	595080745	2985	2985	2985	2985	0
157	20240326	162100	595080745	2985	2985	2985	2985	0
158	20240326	162000	595080745	2985	2985	2985	2985	0
159	20240326	161900	595080745	2985	2985	2985	2985	0
160	20240326	161800	595080745	2985	2985	2985	2985	0
161	20240326	161700	595080745	2985	2985	2985	2985	0
162	20240326	161600	595080745	2985	2985	2985	2985	0
163	20240326	161500	595080745	2985	2985	2985	2985	0
164	20240326	161400	595080745	2985	2985	2985	2985	0
165	20240326	161300	595080745	2985	2985	2985	2985	0
166	20240326	161200	595080745	2985	2985	2985	2985	0
167	20240326	161100	595080745	2985	2985	2985	2985	0
168	20240326	161000	595080745	2985	2985	2985	2985	0
169	20240326	160900	595080745	2985	2985	2985	2985	0
170	20240326	160800	595080745	2985	2985	2985	2985	0
171	20240326	160700	595080745	2985	2985	2985	2985	0
172	20240326	160600	595080745	2985	2985	2985	2985	0
173	20240326	160500	595080745	2985	2985	2985	2985	0
174	20240326	160400	595080745	2985	2985	2985	2985	0
175	20240326	160300	595080745	2985	2985	2985	2985	0
176	20240326	160200	595080745	2985	2985	2985	2985	0
177	20240326	160100	595080745	2985	2985	2985	2985	0
178	20240326	160000	595080745	2985	2985	2985	2985	0
179	20240326	155900	595080745	2985	2985	2985	2985	0
180	20240326	155800	595080745	2985	2985	2985	2985	0
181	20240326	155700	595080745	2985	2985	2985	2985	0
182	20240326	155600	595080745	2985	2985	2985	2985	836
183	20240326	155500	595080745	2985	2985	2985	2985	0
184	20240326	155400	595080745	2985	2985	2985	2985	0
185	20240326	155300	595080745	2985	2985	2985	2985	0
186	20240326	155200	595080745	2985	2985	2985	2985	0
187	20240326	155100	595080745	2985	2985	2985	2985	0
188	20240326	155000	595080745	2985	2985	2985	2985	0
189	20240326	154900	595080745	2985	2985	2985	2985	0
190	20240326	154800	595080745	2985	2985	2985	2985	0
191	20240326	154700	595080745	2985	2985	2985	2985	0
192	20240326	154600	595080745	2985	2985	2985	2985	0
193	20240326	154500	595080745	2985	2985	2985	2985	0
194	20240326	154400	595080745	2985	2985	2985	2985	0
195	20240326	154300	595080745	2985	2985	2985	2985	0
196	20240326	154200	595080745	2985	2985	2985	2985	0
197	20240326	154100	595080745	2985	2985	2985	2985	0
198	20240326	154000	595080745	2985	2985	2985	2985	0
199	20240326	153900	595080745	2985	2985	2985	2985	0
200	20240326	153800	595080745	2985	2985	2985	2985	0
201	20240326	153700	595080745	2985	2985	2985	2985	0
202	20240326	153600	595080745	2985	2985	2985	2985	0
203	20240326	153500	595080745	2985	2985	2985	2985	0
204	20240326	153400	595080745	2985	2985	2985	2985	0
205	20240326	153300	595080745	2985	2985	2985	2985	0
206	20240326	153200	595080745	2985	2985	2985	2985	0
207	20240326	153100	595080745	2985	2985	2985	2985	0
208	20240326	153000	595080745	2985	2985	2985	2985	836
209	20240326	152900	592585285	2970	2970	2970	2970	0
210	20240326	152800	592585285	2970	2970	2970	2970	0
211	20240326	152700	592585285	2970	2970	2970	2970	0
212	20240326	152600	592585285	2970	2970	2970	2970	0
213	20240326	152500	592585285	2970	2970	2970	2970	0
214	20240326	152400	592585285	2970	2970	2970	2970	0
215	20240326	152300	592585285	2970	2970	2970	2970	0
216	20240326	152200	592585285	2970	2970	2970	2970	0
217	20240326	152100	592585285	2970	2970	2970	2970	0
218	20240326	152000	592585285	2970	2970	2970	2970	0
219	20240326	151900	592585285	2970	2975	2975	2970	234
220	20240326	151800	591890300	2975	2975	2975	2975	0
221	20240326	151700	591890300	2975	2975	2975	2975	710
222	20240326	151600	589778050	2985	2985	2990	2985	241
223	20240326	151500	589058660	2985	2985	2985	2985	210
224	20240326	151400	588431810	2985	2985	2985	2985	0
225	20240326	151300	588431810	2985	2985	2985	2985	6
226	20240326	151200	588413900	2980	2975	2980	2975	450
227	20240326	151100	587074015	2975	2975	2975	2975	0
228	20240326	151000	587074015	2975	2970	2975	2970	66
229	20240326	150900	586877975	2975	2975	2975	2975	0
230	20240326	150800	586877975	2975	2975	2975	2975	0
231	20240326	150700	586877975	2975	2975	2975	2975	0
232	20240326	150600	586877975	2975	2975	2975	2975	0
233	20240326	150500	586877975	2975	2970	2975	2970	1171
234	20240326	150400	583400080	2975	2975	2975	2970	134
235	20240326	150300	583001605	2975	2975	2975	2975	0
236	20240326	150200	583001605	2975	2975	2975	2975	0
237	20240326	150100	583001605	2975	2975	2975	2975	0
238	20240326	150000	583001605	2975	2975	2975	2975	1
239	20240326	145900	582998630	2970	2970	2970	2970	148
240	20240326	145800	582559070	2975	2975	2975	2975	0
241	20240326	145700	582559070	2975	2975	2975	2975	0
242	20240326	145600	582559070	2975	2975	2975	2975	2
243	20240326	145500	582553120	2980	2980	2980	2980	0
244	20240326	145400	582553120	2980	2980	2980	2980	0
245	20240326	145300	582553120	2980	2980	2980	2980	0
246	20240326	145200	582553120	2980	2980	2980	2980	0
247	20240326	145100	582553120	2980	2980	2980	2980	0
248	20240326	145000	582553120	2980	2980	2980	2980	0
249	20240326	144900	582553120	2980	2975	2980	2975	73
250	20240326	144800	582335940	2980	2980	2980	2980	1
251	20240326	144700	582332960	2980	2980	2980	2980	0
252	20240326	144600	582332960	2980	2980	2980	2980	0
253	20240326	144500	582332960	2980	2980	2980	2980	0
254	20240326	144400	582332960	2980	2975	2980	2975	30
255	20240326	144300	582243705	2970	2970	2970	2970	144
256	20240326	144200	581816025	2970	2970	2970	2970	1
257	20240326	144100	581813055	2965	2965	2965	2965	7
258	20240326	144000	581792300	2970	2970	2970	2970	0
259	20240326	143900	581792300	2970	2965	2970	2965	388
260	20240326	143800	580641730	2965	2965	2965	2965	0
261	20240326	143700	580641730	2965	2965	2965	2965	0
262	20240326	143600	580641730	2965	2960	2965	2955	2134
263	20240326	143500	574332815	2965	2965	2965	2965	0
264	20240326	143400	574332815	2965	2965	2965	2965	1
265	20240326	143300	574329850	2960	2965	2965	2960	339
266	20240326	143200	573326265	2965	2965	2965	2965	100
267	20240326	143100	573029765	2965	2965	2985	2965	1121
268	20240326	143000	569705960	2970	2970	2970	2970	0
269	20240326	142900	569705960	2970	2980	2980	2970	213
270	20240326	142800	569072905	2985	2985	2985	2985	0
271	20240326	142700	569072905	2985	2985	2985	2985	20
272	20240326	142600	569013205	2990	2990	2990	2990	0
273	20240326	142500	569013205	2990	2990	2990	2990	4
274	20240326	142400	569001245	2985	2985	2985	2985	201
275	20240326	142300	568401260	2990	2990	2990	2990	0
276	20240326	142200	568401260	2990	2990	2990	2990	0
277	20240326	142100	568401260	2990	2990	2990	2990	0
278	20240326	142000	568401260	2990	2990	2990	2990	0
279	20240326	141900	568401260	2990	2990	2990	2990	0
280	20240326	141800	568401260	2990	2990	2990	2990	0
281	20240326	141700	568401260	2990	2990	2990	2990	0
282	20240326	141600	568401260	2990	2970	2990	2970	17
283	20240326	141500	568350560	2970	2970	2970	2970	40
284	20240326	141400	568231760	2970	2970	2970	2970	0
285	20240326	141300	568231760	2970	2970	2970	2970	3
286	20240326	141200	568222850	2970	2970	2970	2970	300
287	20240326	141100	567331850	2970	2970	2970	2970	0
288	20240326	141000	567331850	2970	2970	2970	2970	0
289	20240326	140900	567331850	2970	2970	2970	2970	0
290	20240326	140800	567331850	2970	2970	2970	2970	99
291	20240326	140700	567037820	2980	2980	2980	2980	0
292	20240326	140600	567037820	2980	2980	2980	2980	0
293	20240326	140500	567037820	2980	2980	2980	2980	0
294	20240326	140400	567037820	2980	2980	2980	2980	0
295	20240326	140300	567037820	2980	2980	2980	2980	132
296	20240326	140200	566644460	2980	2980	2980	2980	0
297	20240326	140100	566644460	2980	2980	2980	2980	0
298	20240326	140000	566644460	2980	2980	2980	2980	0
299	20240326	135900	566644460	2980	2980	2980	2980	0
300	20240326	135800	566644460	2980	2980	2980	2980	0
301	20240326	135700	566644460	2980	2980	2980	2980	0
302	20240326	135600	566644460	2980	2980	2980	2980	0
303	20240326	135500	566644460	2980	2975	2980	2975	2
304	20240326	135400	566638505	2965	2965	2965	2965	356
305	20240326	135300	565582965	2975	2975	2975	2975	1
306	20240326	135200	565579990	2975	2975	2975	2975	0
307	20240326	135100	565579990	2975	2975	2975	2975	0
308	20240326	135000	565579990	2975	2975	2975	2975	0
309	20240326	134900	565579990	2975	2975	2975	2975	1
310	20240326	134800	565577015	2965	2965	2965	2965	29
311	20240326	134700	565491030	2965	2970	2970	2965	1535
312	20240326	134600	560937550	2970	2970	2970	2970	0
313	20240326	134500	560937550	2970	2975	2975	2970	83
314	20240326	134400	560691025	2975	2975	2975	2975	0
315	20240326	134300	560691025	2975	2975	2975	2975	14
316	20240326	134200	560649375	2975	2975	2975	2975	2255
317	20240326	134100	553940750	2970	2970	2970	2970	34
318	20240326	134000	553839770	2975	2975	2975	2975	6
319	20240326	133900	553821920	2975	2975	2975	2975	0
320	20240326	133800	553821920	2975	2980	2980	2975	187
321	20240326	133700	553265265	2980	2980	2980	2980	234
322	20240326	133600	552567945	2980	2980	2980	2980	37
323	20240326	133500	552457685	2980	2980	2980	2980	0
324	20240326	133400	552457685	2980	2980	2980	2980	87
325	20240326	133300	552198425	2995	2995	2995	2995	0
326	20240326	133200	552198425	2995	2995	2995	2995	0
327	20240326	133100	552198425	2995	2995	2995	2995	0
328	20240326	133000	552198425	2995	2995	2995	2995	0
329	20240326	132900	552198425	2995	2995	2995	2995	1178
330	20240326	132800	548670315	2975	2980	2980	2975	1167
331	20240326	132700	545197425	2990	3000	3000	2990	7511
332	20240326	132600	522700955	3000	3000	3000	3000	0
333	20240326	132500	522700955	3000	3005	3005	3000	22
334	20240326	132400	522634945	3005	3005	3005	3005	0
335	20240326	132300	522634945	3005	3005	3005	3005	5
336	20240326	132200	522619920	3005	3000	3005	3000	423
337	20240326	132100	521350585	3000	3000	3000	3000	200
338	20240326	132000	520750585	3000	3000	3000	3000	202
339	20240326	131900	520144585	2995	2995	2995	2995	0
340	20240326	131800	520144585	2995	2995	2995	2995	0
341	20240326	131700	520144585	2995	2995	2995	2995	0
342	20240326	131600	520144585	2995	2995	2995	2995	3
343	20240326	131500	520135600	2995	2995	2995	2995	0
344	20240326	131400	520135600	2995	2995	2995	2995	0
345	20240326	131300	520135600	2995	2995	2995	2995	0
346	20240326	131200	520135600	2995	2995	2995	2995	0
347	20240326	131100	520135600	2995	2995	2995	2995	0
348	20240326	131000	520135600	2995	2995	2995	2995	560
349	20240326	130900	518458400	2995	2995	2995	2995	1001
350	20240326	130800	515460405	3000	3000	3000	3000	0
351	20240326	130700	515460405	3000	3000	3000	3000	6
352	20240326	130600	515442405	3000	3000	3000	3000	52
353	20240326	130500	515286405	3000	3000	3000	3000	773
354	20240326	130400	512967405	2995	2995	2995	2995	0
355	20240326	130300	512967405	2995	2995	2995	2995	0
356	20240326	130200	512967405	2995	2995	2995	2995	1
357	20240326	130100	512964410	2995	2995	2995	2995	100
358	20240326	130000	512664910	2995	2995	2995	2995	800
359	20240326	125900	510268910	3000	3000	3000	3000	1
360	20240326	125800	510265910	2995	2995	2995	2995	300
361	20240326	125700	509367410	3000	2990	3000	2990	848
362	20240326	125600	506823905	2990	2980	2995	2970	2864
363	20240326	125500	498265315	2975	2975	2975	2970	3036
364	20240326	125400	489243310	2975	2980	2980	2975	1492
365	20240326	125300	484804540	2975	2975	2975	2975	3
366	20240326	125200	484795615	2975	2975	2975	2975	0
367	20240326	125100	484795615	2975	2975	2975	2975	0
368	20240326	125000	484795615	2975	2975	2975	2975	0
369	20240326	124900	484795615	2975	2975	2975	2975	50
370	20240326	124800	484646865	2975	2975	2975	2975	127
371	20240326	124700	484269040	2985	2985	2985	2985	0
372	20240326	124600	484269040	2985	2985	2985	2985	0
373	20240326	124500	484269040	2985	2985	2985	2985	0
374	20240326	124400	484269040	2985	2985	2985	2985	0
375	20240326	124300	484269040	2985	2985	2985	2985	0
376	20240326	124200	484269040	2985	2985	2985	2985	0
377	20240326	124100	484269040	2985	2985	2985	2985	0
378	20240326	124000	484269040	2985	2985	2985	2985	0
379	20240326	123900	484269040	2985	2985	2985	2985	0
380	20240326	123800	484269040	2985	2985	2985	2985	0
381	20240326	123700	484269040	2985	2985	2985	2985	1
382	20240326	123600	484266055	2980	2980	2980	2980	102
383	20240326	123500	483962095	2985	2990	2990	2985	2592
384	20240326	123400	476224515	2990	2990	2990	2990	0
385	20240326	123300	476224515	2990	2990	2990	2990	5
386	20240326	123200	476209565	2995	2995	2995	2995	6
387	20240326	123100	476191595	2990	2990	2990	2990	45
388	20240326	123000	476057045	2990	2990	2990	2990	1
389	20240326	122900	476054055	2980	2980	2980	2980	0
390	20240326	122800	476054055	2980	2980	2980	2980	200
391	20240326	122700	475458055	2985	2985	2985	2985	0
392	20240326	122600	475458055	2985	2980	2995	2980	347
393	20240326	122500	474423110	2980	2980	2980	2980	0
394	20240326	122400	474423110	2980	2980	2980	2980	3
395	20240326	122300	474414170	2980	2980	2980	2980	0
396	20240326	122200	474414170	2980	2980	2980	2980	944
397	20240326	122100	471601050	2980	2990	2990	2980	1636
398	20240326	122000	466724155	2990	2990	2990	2990	7
399	20240326	121900	466703225	2980	2980	2980	2980	0
400	20240326	121800	466703225	2980	2985	2985	2980	335
401	20240326	121700	465704900	2990	2990	2990	2990	5
402	20240326	121600	465689950	2990	2990	2990	2990	1
403	20240326	121500	465686960	2980	2980	2980	2980	20
404	20240326	121400	465627360	2980	2980	2980	2980	0
405	20240326	121300	465627360	2980	2980	2980	2980	120
406	20240326	121200	465269760	2980	2980	2980	2980	100
407	20240326	121100	464971760	2980	2985	2985	2980	67
408	20240326	121000	464772035	2985	2985	2985	2985	0
409	20240326	120900	464772035	2985	2985	2985	2985	0
410	20240326	120800	464772035	2985	2985	2985	2985	1
411	20240326	120700	464769050	2990	2990	2990	2990	0
412	20240326	120600	464769050	2990	2990	2990	2990	0
413	20240326	120500	464769050	2990	2990	2990	2990	0
414	20240326	120400	464769050	2990	2990	2990	2990	0
415	20240326	120300	464769050	2990	2990	2990	2990	0
416	20240326	120200	464769050	2990	2990	2990	2990	0
417	20240326	120100	464769050	2990	2990	2990	2990	0
418	20240326	120000	464769050	2990	2990	2990	2990	30
419	20240326	115900	464679350	2990	2990	2990	2990	3
420	20240326	115800	464670380	2995	2995	2995	2995	0
421	20240326	115700	464670380	2995	2995	2995	2995	0
422	20240326	115600	464670380	2995	2995	2995	2995	0
423	20240326	115500	464670380	2995	2995	2995	2995	1
424	20240326	115400	464667385	2995	2995	2995	2995	0
425	20240326	115300	464667385	2995	2990	2995	2990	178
426	20240326	115200	464135115	2990	2990	2990	2990	32
427	20240326	115100	464039435	2990	2990	2990	2990	0
428	20240326	115000	464039435	2990	2985	2990	2985	13
429	20240326	114900	464000610	2975	2975	2975	2975	0
430	20240326	114800	464000610	2975	2975	2975	2975	200
431	20240326	114700	463405610	2975	2985	2990	2975	103
432	20240326	114600	463099115	2975	2975	2975	2975	0
433	20240326	114500	463099115	2975	2975	2975	2975	0
434	20240326	114400	463099115	2975	2975	2975	2975	0
435	20240326	114300	463099115	2975	2975	2975	2975	0
436	20240326	114200	463099115	2975	2975	2975	2975	0
437	20240326	114100	463099115	2975	2975	2975	2975	0
438	20240326	114000	463099115	2975	2980	2980	2975	230
439	20240326	113900	462414060	2990	2990	2990	2990	2
440	20240326	113800	462408080	2985	2985	2985	2985	1899
441	20240326	113700	456739565	2990	2990	2990	2990	0
442	20240326	113600	456739565	2990	2990	2990	2990	0
443	20240326	113500	456739565	2990	2990	2990	2990	0
444	20240326	113400	456739565	2990	2990	2990	2990	0
445	20240326	113300	456739565	2990	2990	2990	2990	0
446	20240326	113200	456739565	2990	2990	2990	2990	6
447	20240326	113100	456721625	2985	2985	2985	2985	0
448	20240326	113000	456721625	2985	2990	2990	2985	25
449	20240326	112900	456646990	2995	3000	3000	2990	842
450	20240326	112800	454123890	3000	2995	3000	2995	262
451	20240326	112700	453339190	2990	2990	2990	2990	270
452	20240326	112600	452531890	2990	2990	2990	2990	0
453	20240326	112500	452531890	2990	2990	2990	2990	5
454	20240326	112400	452516940	2990	2990	2990	2990	0
455	20240326	112300	452516940	2990	2990	2990	2990	0
456	20240326	112200	452516940	2990	2990	2990	2990	0
457	20240326	112100	452516940	2990	2990	2990	2990	0
458	20240326	112000	452516940	2990	2990	2990	2990	11
459	20240326	111900	452484050	2990	2990	2990	2990	41
460	20240326	111800	452361460	2990	2990	2990	2990	26
461	20240326	111700	452283720	2990	2990	2990	2990	74
462	20240326	111600	452062460	2985	2985	2985	2985	1
463	20240326	111500	452059475	2990	2990	2990	2990	660
464	20240326	111400	450086075	2990	2985	2990	2985	585
465	20240326	111300	448339780	2985	2985	2985	2985	6
466	20240326	111200	448321870	2985	2985	2985	2985	0
467	20240326	111100	448321870	2985	2985	2985	2985	11
468	20240326	111000	448289035	2990	2990	2990	2990	148
469	20240326	110900	447846515	2990	2990	2990	2990	9
470	20240326	110800	447819605	2990	2980	2990	2980	1278
471	20240326	110700	444005055	2975	2975	2975	2975	0
472	20240326	110600	444005055	2975	2975	2975	2975	255
473	20240326	110500	443246430	2975	2975	2975	2975	115
474	20240326	110400	442904305	2970	2970	2970	2970	213
475	20240326	110300	442271695	2970	2970	2970	2970	118
476	20240326	110200	441921235	2970	2970	2970	2970	38
477	20240326	110100	441808375	2965	2965	2965	2965	0
478	20240326	110000	441808375	2965	2965	2965	2965	0
479	20240326	105900	441808375	2965	2965	2965	2965	0
480	20240326	105800	441808375	2965	2965	2965	2965	6
481	20240326	105700	441790585	2970	2970	2970	2970	0
482	20240326	105600	441790585	2970	2965	2970	2960	716
483	20240326	105500	439670960	2965	2965	2965	2965	198
484	20240326	105400	439083890	2965	2970	2970	2960	2309
485	20240326	105300	432237540	2975	2975	2975	2975	4
486	20240326	105200	432225640	2975	2975	2975	2975	6
487	20240326	105100	432207790	2975	2975	2975	2975	0
488	20240326	105000	432207790	2975	2975	2975	2975	0
489	20240326	104900	432207790	2975	2970	2975	2970	134
490	20240326	104800	431809640	2970	2970	2970	2970	13
491	20240326	104700	431771030	2965	2965	2965	2965	0
492	20240326	104600	431771030	2965	2965	2965	2965	0
493	20240326	104500	431771030	2965	2965	2965	2965	0
494	20240326	104400	431771030	2965	2970	2970	2965	305
495	20240326	104300	430866545	2975	2975	2975	2975	50
496	20240326	104200	430717795	2970	2965	2970	2965	15
497	20240326	104100	430673260	2965	2970	2970	2965	1600
498	20240326	104000	425927075	2970	2970	2970	2970	0
499	20240326	103900	425927075	2970	2970	2970	2970	50
500	20240326	103800	425778575	2970	2970	2970	2970	503
501	20240326	103700	424284665	2970	2970	2970	2970	642
502	20240326	103600	422377925	2970	2970	2970	2970	100
503	20240326	103500	422080925	2970	2970	2970	2970	769
504	20240326	103400	419796995	2970	2970	2970	2970	0
505	20240326	103300	419796995	2970	2970	2970	2970	0
506	20240326	103200	419796995	2970	2970	2970	2970	70
507	20240326	103100	419589095	2975	2975	2975	2975	0
508	20240326	103000	419589095	2975	2970	2975	2970	102
509	20240326	102900	419286150	2975	2975	2975	2975	11
510	20240326	102800	419253425	2975	2975	2975	2975	16
511	20240326	102700	419205825	2970	2970	2970	2970	0
512	20240326	102600	419205825	2970	2970	2970	2970	0
513	20240326	102500	419205825	2970	2970	2970	2970	2000
514	20240326	102400	413265825	2970	2970	2970	2970	0
515	20240326	102300	413265825	2970	2970	2970	2965	251
516	20240326	102200	412521235	2975	2975	2975	2975	462
517	20240326	102100	411146785	2975	2975	2975	2975	100
518	20240326	102000	410849285	2975	2975	2975	2975	438
519	20240326	101900	409546235	2975	2970	2975	2970	239
520	20240326	101800	408836320	2970	2965	2970	2965	222
521	20240326	101700	408177685	2965	2970	2970	2965	392
522	20240326	101600	407014835	2970	2970	2970	2970	559
523	20240326	101500	405354605	2970	2975	2975	2970	588
524	20240326	101400	403607720	2975	2975	2975	2975	1602
525	20240326	101300	398841770	2975	2985	2985	2975	70
526	20240326	101200	398632830	2985	2985	2985	2985	100
527	20240326	101100	398334330	2980	2980	2980	2980	0
528	20240326	101000	398334330	2980	2980	2980	2980	0
529	20240326	100900	398334330	2980	2980	2980	2970	994
530	20240326	100800	395373980	2980	2980	2980	2980	326
531	20240326	100700	394402500	2975	2975	2975	2975	3
532	20240326	100600	394393575	2970	2970	2970	2970	3
533	20240326	100500	394384665	2965	2965	2965	2965	858
534	20240326	100400	391840695	2965	2965	2965	2965	326
535	20240326	100300	390874105	2965	2965	2965	2965	0
536	20240326	100200	390874105	2965	2970	2970	2965	780
537	20240326	100100	388557510	2980	2980	2980	2980	130
538	20240326	100000	388170110	2985	2980	2985	2980	100
539	20240326	095900	387871685	2960	2980	2985	2960	5208
540	20240326	095800	372429735	2985	2985	2985	2960	8121
541	20240326	095700	348378230	2985	2995	2995	2965	9254
542	20240326	095600	320796680	2995	3000	3005	2995	1027
543	20240326	095500	317720085	3005	3005	3005	3000	479
544	20240326	095400	316282745	3005	3005	3020	3005	560
545	20240326	095300	314599540	3005	3010	3010	3005	5000
546	20240326	095200	299574355	3030	3025	3035	3000	6121
547	20240326	095100	281163155	3030	3030	3030	3030	52
548	20240326	095000	281005595	3030	3030	3030	3030	0
549	20240326	094900	281005595	3030	3030	3030	3030	1
550	20240326	094800	281002565	3030	3030	3030	3030	128
551	20240326	094700	280614725	3030	3030	3030	3030	200
552	20240326	094600	280008725	3040	3040	3040	3040	0
553	20240326	094500	280008725	3040	3040	3040	3040	0
554	20240326	094400	280008725	3040	3020	3040	3020	138
555	20240326	094300	279591905	3035	3035	3035	3035	4
556	20240326	094200	279579765	3020	3030	3030	3020	517
557	20240326	094100	278016660	3040	3040	3040	3040	18
558	20240326	094000	277961940	3040	3040	3040	3040	0
559	20240326	093900	277961940	3040	3025	3040	3025	545
560	20240326	093800	276311640	3020	3035	3035	3020	417
561	20240326	093700	275049060	3040	3040	3040	3040	416
562	20240326	093600	273784420	3040	3050	3050	3040	100
563	20240326	093500	273480345	3055	3045	3055	3040	679
564	20240326	093400	271414065	3045	3040	3045	3040	11
565	20240326	093300	271380620	3040	3040	3040	3040	912
566	20240326	093200	268608140	3045	3045	3050	3045	545
567	20240326	093100	266947640	3050	3050	3050	3050	192
568	20240326	093000	266362040	3050	3055	3055	3050	972
569	20240326	092900	263395610	3055	3065	3065	3055	1218
570	20240326	092800	259665830	3065	3065	3065	3065	1
571	20240326	092700	259662765	3070	3070	3070	3065	1094
572	20240326	092600	256304890	3070	3070	3075	3070	266
573	20240326	092500	255488210	3070	3070	3070	3070	932
574	20240326	092400	252626970	3070	3070	3070	3070	1475
575	20240326	092300	248098720	3070	3075	3075	3070	945
576	20240326	092200	245197545	3075	3090	3090	3075	455
577	20240326	092100	243798405	3080	3075	3085	3075	859
578	20240326	092000	241156645	3095	3100	3100	3070	2747
579	20240326	091900	232680235	3100	3110	3110	3100	6824
580	20240326	091800	211460010	3110	3095	3110	3080	2042
581	20240326	091700	205120845	3100	3115	3125	3100	2398
582	20240326	091600	197655155	3115	3120	3140	3115	10204
583	20240326	091500	165736735	3120	3100	3120	3100	8294
584	20240326	091400	139902775	3100	3080	3110	3060	10247
585	20240326	091300	108188575	3080	3075	3085	3070	2568
586	20240326	091200	100287270	3075	3045	3075	3045	5665
587	20240326	091100	82919765	3045	3040	3045	3025	973
588	20240326	091000	79961250	3045	3040	3045	3040	303
589	20240326	090900	79040115	3050	3040	3050	3040	3528
590	20240326	090800	68282805	3040	3010	3040	3000	2921
591	20240326	090700	59419195	3010	3010	3010	3000	494
592	20240326	090600	57935895	3005	3005	3010	3005	50
593	20240326	090500	57785640	3000	3005	3010	2985	1334
594	20240326	090400	53788070	2985	3000	3005	2985	5669
595	20240326	090300	36825660	3000	2985	3000	2985	1765
596	20240326	090200	31552140	2990	3010	3010	2985	4001
597	20240326	090100	19568335	3015	3025	3025	3015	295
598	20240326	090000	18677185	3030	3050	3050	3030	5590