KissMeData/347740/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	211000	833640755	2980	2980	2980	2980	5621
3	20240325	210900	833640755	2980	2980	2980	2980	0
4	20240325	210800	833640755	2980	2980	2980	2980	0
5	20240325	210700	833640755	2980	2980	2980	2980	0
6	20240325	210600	833640755	2980	2980	2980	2980	0
7	20240325	210500	833640755	2980	2980	2980	2980	0
8	20240325	210400	833640755	2980	2980	2980	2980	0
9	20240325	210300	833640755	2980	2980	2980	2980	0
10	20240325	210200	833640755	2980	2980	2980	2980	0
11	20240325	210100	833640755	2980	2980	2980	2980	0
12	20240325	210000	833640755	2980	2980	2980	2980	0
13	20240325	205900	833640755	2980	2980	2980	2980	0
14	20240325	205800	833640755	2980	2980	2980	2980	0
15	20240325	205700	833640755	2980	2980	2980	2980	0
16	20240325	205600	833640755	2980	2980	2980	2980	0
17	20240325	205500	833640755	2980	2980	2980	2980	0
18	20240325	205400	833640755	2980	2980	2980	2980	0
19	20240325	205300	833640755	2980	2980	2980	2980	0
20	20240325	205200	833640755	2980	2980	2980	2980	0
21	20240325	205100	833640755	2980	2980	2980	2980	0
22	20240325	205000	833640755	2980	2980	2980	2980	0
23	20240325	204900	833640755	2980	2980	2980	2980	0
24	20240325	204800	833640755	2980	2980	2980	2980	0
25	20240325	204700	833640755	2980	2980	2980	2980	0
26	20240325	204600	833640755	2980	2980	2980	2980	0
27	20240325	204500	833640755	2980	2980	2980	2980	0
28	20240325	204400	833640755	2980	2980	2980	2980	0
29	20240325	204300	833640755	2980	2980	2980	2980	0
30	20240325	204200	833640755	2980	2980	2980	2980	0
31	20240325	204100	833640755	2980	2980	2980	2980	0
32	20240325	204000	833640755	2980	2980	2980	2980	5621
33	20240325	203900	833640755	2980	2980	2980	2980	0
34	20240325	203800	833640755	2980	2980	2980	2980	0
35	20240325	203700	833640755	2980	2980	2980	2980	0
36	20240325	203600	833640755	2980	2980	2980	2980	0
37	20240325	203500	833640755	2980	2980	2980	2980	0
38	20240325	203400	833640755	2980	2980	2980	2980	0
39	20240325	203300	833640755	2980	2980	2980	2980	0
40	20240325	203200	833640755	2980	2980	2980	2980	0
41	20240325	203100	833640755	2980	2980	2980	2980	0
42	20240325	203000	833640755	2980	2980	2980	2980	0
43	20240325	202900	833640755	2980	2980	2980	2980	0
44	20240325	202800	833640755	2980	2980	2980	2980	0
45	20240325	202700	833640755	2980	2980	2980	2980	0
46	20240325	202600	833640755	2980	2980	2980	2980	0
47	20240325	202500	833640755	2980	2980	2980	2980	0
48	20240325	202400	833640755	2980	2980	2980	2980	0
49	20240325	202300	833640755	2980	2980	2980	2980	0
50	20240325	202200	833640755	2980	2980	2980	2980	0
51	20240325	202100	833640755	2980	2980	2980	2980	0
52	20240325	202000	833640755	2980	2980	2980	2980	0
53	20240325	201900	833640755	2980	2980	2980	2980	0
54	20240325	201800	833640755	2980	2980	2980	2980	0
55	20240325	201700	833640755	2980	2980	2980	2980	0
56	20240325	201600	833640755	2980	2980	2980	2980	0
57	20240325	201500	833640755	2980	2980	2980	2980	0
58	20240325	201400	833640755	2980	2980	2980	2980	0
59	20240325	201300	833640755	2980	2980	2980	2980	0
60	20240325	201200	833640755	2980	2980	2980	2980	0
61	20240325	201100	833640755	2980	2980	2980	2980	0
62	20240325	201000	833640755	2980	2980	2980	2980	5621
63	20240325	200900	833640755	2980	2980	2980	2980	0
64	20240325	200800	833640755	2980	2980	2980	2980	0
65	20240325	200700	833640755	2980	2980	2980	2980	0
66	20240325	200600	833640755	2980	2980	2980	2980	0
67	20240325	200500	833640755	2980	2980	2980	2980	0
68	20240325	200400	833640755	2980	2980	2980	2980	0
69	20240325	200300	833640755	2980	2980	2980	2980	0
70	20240325	200200	833640755	2980	2980	2980	2980	0
71	20240325	200100	833640755	2980	2980	2980	2980	0
72	20240325	200000	833640755	2980	2980	2980	2980	0
73	20240325	195900	833640755	2980	2980	2980	2980	0
74	20240325	195800	833640755	2980	2980	2980	2980	0
75	20240325	195700	833640755	2980	2980	2980	2980	0
76	20240325	195600	833640755	2980	2980	2980	2980	0
77	20240325	195500	833640755	2980	2980	2980	2980	0
78	20240325	195400	833640755	2980	2980	2980	2980	0
79	20240325	195300	833640755	2980	2980	2980	2980	0
80	20240325	195200	833640755	2980	2980	2980	2980	0
81	20240325	195100	833640755	2980	2980	2980	2980	0
82	20240325	195000	833640755	2980	2980	2980	2980	0
83	20240325	194900	833640755	2980	2980	2980	2980	0
84	20240325	194800	833640755	2980	2980	2980	2980	0
85	20240325	194700	833640755	2980	2980	2980	2980	0
86	20240325	194600	833640755	2980	2980	2980	2980	0
87	20240325	194500	833640755	2980	2980	2980	2980	0
88	20240325	194400	833640755	2980	2980	2980	2980	0
89	20240325	194300	833640755	2980	2980	2980	2980	0
90	20240325	194200	833640755	2980	2980	2980	2980	0
91	20240325	194100	833640755	2980	2980	2980	2980	0
92	20240325	194000	833640755	2980	2980	2980	2980	5621
93	20240325	193900	833640755	2980	2980	2980	2980	0
94	20240325	193800	833640755	2980	2980	2980	2980	0
95	20240325	193700	833640755	2980	2980	2980	2980	0
96	20240325	193600	833640755	2980	2980	2980	2980	0
97	20240325	193500	833640755	2980	2980	2980	2980	0
98	20240325	193400	833640755	2980	2980	2980	2980	0
99	20240325	193300	833640755	2980	2980	2980	2980	0
100	20240325	193200	833640755	2980	2980	2980	2980	0
101	20240325	193100	833640755	2980	2980	2980	2980	0
102	20240325	193000	833640755	2980	2980	2980	2980	0
103	20240325	192900	833640755	2980	2980	2980	2980	0
104	20240325	192800	833640755	2980	2980	2980	2980	0
105	20240325	192700	833640755	2980	2980	2980	2980	0
106	20240325	192600	833640755	2980	2980	2980	2980	0
107	20240325	192500	833640755	2980	2980	2980	2980	0
108	20240325	192400	833640755	2980	2980	2980	2980	0
109	20240325	192300	833640755	2980	2980	2980	2980	0
110	20240325	192200	833640755	2980	2980	2980	2980	0
111	20240325	192100	833640755	2980	2980	2980	2980	0
112	20240325	192000	833640755	2980	2980	2980	2980	0
113	20240325	191900	833640755	2980	2980	2980	2980	0
114	20240325	191800	833640755	2980	2980	2980	2980	0
115	20240325	191700	833640755	2980	2980	2980	2980	0
116	20240325	191600	833640755	2980	2980	2980	2980	0
117	20240325	191500	833640755	2980	2980	2980	2980	0
118	20240325	191400	833640755	2980	2980	2980	2980	0
119	20240325	191300	833640755	2980	2980	2980	2980	0
120	20240325	191200	833640755	2980	2980	2980	2980	0
121	20240325	191100	833640755	2980	2980	2980	2980	0
122	20240325	191000	833640755	2980	2980	2980	2980	5621
123	20240325	190900	833640755	2980	2980	2980	2980	0
124	20240325	190800	833640755	2980	2980	2980	2980	0
125	20240325	190700	833640755	2980	2980	2980	2980	0
126	20240325	190600	833640755	2980	2980	2980	2980	0
127	20240325	190500	833640755	2980	2980	2980	2980	0
128	20240325	190400	833640755	2980	2980	2980	2980	0
129	20240325	190300	833640755	2980	2980	2980	2980	0
130	20240325	190200	833640755	2980	2980	2980	2980	0
131	20240325	190100	833640755	2980	2980	2980	2980	0
132	20240325	190000	833640755	2980	2980	2980	2980	0
133	20240325	185900	833640755	2980	2980	2980	2980	0
134	20240325	185800	833640755	2980	2980	2980	2980	0
135	20240325	185700	833640755	2980	2980	2980	2980	0
136	20240325	185600	833640755	2980	2980	2980	2980	0
137	20240325	185500	833640755	2980	2980	2980	2980	0
138	20240325	185400	833640755	2980	2980	2980	2980	0
139	20240325	185300	833640755	2980	2980	2980	2980	0
140	20240325	185200	833640755	2980	2980	2980	2980	0
141	20240325	185100	833640755	2980	2980	2980	2980	0
142	20240325	185000	833640755	2980	2980	2980	2980	0
143	20240325	184900	833640755	2980	2980	2980	2980	0
144	20240325	184800	833640755	2980	2980	2980	2980	0
145	20240325	184700	833640755	2980	2980	2980	2980	0
146	20240325	184600	833640755	2980	2980	2980	2980	0
147	20240325	184500	833640755	2980	2980	2980	2980	0
148	20240325	184400	833640755	2980	2980	2980	2980	0
149	20240325	184300	833640755	2980	2980	2980	2980	0
150	20240325	184200	833640755	2980	2980	2980	2980	0
151	20240325	184100	833640755	2980	2980	2980	2980	0
152	20240325	184000	833640755	2980	2980	2980	2980	5621
153	20240325	183900	833640755	2980	2980	2980	2980	0
154	20240325	183800	833640755	2980	2980	2980	2980	0
155	20240325	183700	833640755	2980	2980	2980	2980	0
156	20240325	183600	833640755	2980	2980	2980	2980	0
157	20240325	183500	833640755	2980	2980	2980	2980	0
158	20240325	183400	833640755	2980	2980	2980	2980	0
159	20240325	183300	833640755	2980	2980	2980	2980	0
160	20240325	183200	833640755	2980	2980	2980	2980	0
161	20240325	183100	833640755	2980	2980	2980	2980	0
162	20240325	183000	833640755	2980	2980	2980	2980	0
163	20240325	182900	833640755	2980	2980	2980	2980	0
164	20240325	182800	833640755	2980	2980	2980	2980	0
165	20240325	182700	833640755	2980	2980	2980	2980	0
166	20240325	182600	833640755	2980	2980	2980	2980	0
167	20240325	182500	833640755	2980	2980	2980	2980	0
168	20240325	182400	833640755	2980	2980	2980	2980	0
169	20240325	182300	833640755	2980	2980	2980	2980	0
170	20240325	182200	833640755	2980	2980	2980	2980	0
171	20240325	182100	833640755	2980	2980	2980	2980	0
172	20240325	182000	833640755	2980	2980	2980	2980	0
173	20240325	181900	833640755	2980	2980	2980	2980	0
174	20240325	181800	833640755	2980	2980	2980	2980	0
175	20240325	181700	833640755	2980	2980	2980	2980	0
176	20240325	181600	833640755	2980	2980	2980	2980	0
177	20240325	181500	833640755	2980	2980	2980	2980	0
178	20240325	181400	833640755	2980	2980	2980	2980	0
179	20240325	181300	833640755	2980	2980	2980	2980	0
180	20240325	181200	833640755	2980	2980	2980	2980	0
181	20240325	181100	833640755	2980	2980	2980	2980	0
182	20240325	181000	833640755	2980	2980	2980	2980	5621
183	20240325	180900	833640755	2980	2980	2980	2980	0
184	20240325	180800	833640755	2980	2980	2980	2980	0
185	20240325	180700	833640755	2980	2980	2980	2980	0
186	20240325	180600	833640755	2980	2980	2980	2980	0
187	20240325	180500	833640755	2980	2980	2980	2980	0
188	20240325	180400	833640755	2980	2980	2980	2980	0
189	20240325	180300	833640755	2980	2980	2980	2980	0
190	20240325	180200	833640755	2980	2980	2980	2980	0
191	20240325	180100	833640755	2980	2980	2980	2980	0
192	20240325	180000	833640755	2980	2980	2980	2980	0
193	20240325	175900	833640755	2980	2980	2980	2980	0
194	20240325	175800	833640755	2980	2980	2980	2980	0
195	20240325	175700	833640755	2980	2980	2980	2980	0
196	20240325	175600	833640755	2980	2980	2980	2980	0
197	20240325	175500	833640755	2980	2980	2980	2980	0
198	20240325	175400	833640755	2980	2980	2980	2980	0
199	20240325	175300	833640755	2980	2980	2980	2980	0
200	20240325	175200	833640755	2980	2980	2980	2980	0
201	20240325	175100	833640755	2980	2980	2980	2980	0
202	20240325	175000	833640755	2980	2980	2980	2980	0
203	20240325	174900	833640755	2980	2980	2980	2980	0
204	20240325	174800	833640755	2980	2980	2980	2980	0
205	20240325	174700	833640755	2980	2980	2980	2980	0
206	20240325	174600	833640755	2980	2980	2980	2980	0
207	20240325	174500	833640755	2980	2980	2980	2980	0
208	20240325	174400	833640755	2980	2980	2980	2980	0
209	20240325	174300	833640755	2980	2980	2980	2980	0
210	20240325	174200	833640755	2980	2980	2980	2980	0
211	20240325	174100	833640755	2980	2980	2980	2980	0
212	20240325	174000	833640755	2980	2980	2980	2980	5621
213	20240325	173900	833640755	2980	2980	2980	2980	0
214	20240325	173800	833640755	2980	2980	2980	2980	0
215	20240325	173700	833640755	2980	2980	2980	2980	0
216	20240325	173600	833640755	2980	2980	2980	2980	0
217	20240325	173500	833640755	2980	2980	2980	2980	0
218	20240325	173400	833640755	2980	2980	2980	2980	0
219	20240325	173300	833640755	2980	2980	2980	2980	0
220	20240325	173200	833640755	2980	2980	2980	2980	0
221	20240325	173100	833640755	2980	2980	2980	2980	0
222	20240325	173000	833640755	2980	2980	2980	2980	0
223	20240325	172900	833640755	2980	2980	2980	2980	0
224	20240325	172800	833640755	2980	2980	2980	2980	0
225	20240325	172700	833640755	2980	2980	2980	2980	0
226	20240325	172600	833640755	2980	2980	2980	2980	0
227	20240325	172500	833640755	2980	2980	2980	2980	0
228	20240325	172400	833640755	2980	2980	2980	2980	0
229	20240325	172300	833640755	2980	2980	2980	2980	0
230	20240325	172200	833640755	2980	2980	2980	2980	0
231	20240325	172100	833640755	2980	2980	2980	2980	0
232	20240325	172000	833640755	2980	2980	2980	2980	0
233	20240325	171900	833640755	2980	2980	2980	2980	0
234	20240325	171800	833640755	2980	2980	2980	2980	0
235	20240325	171700	833640755	2980	2980	2980	2980	0
236	20240325	171600	833640755	2980	2980	2980	2980	0
237	20240325	171500	833640755	2980	2980	2980	2980	0
238	20240325	171400	833640755	2980	2980	2980	2980	0
239	20240325	171300	833640755	2980	2980	2980	2980	0
240	20240325	171200	833640755	2980	2980	2980	2980	0
241	20240325	171100	833640755	2980	2980	2980	2980	0
242	20240325	171000	833640755	2980	2980	2980	2980	5621
243	20240325	170900	833640755	2980	2980	2980	2980	0
244	20240325	170800	833640755	2980	2980	2980	2980	0
245	20240325	170700	833640755	2980	2980	2980	2980	0
246	20240325	170600	833640755	2980	2980	2980	2980	0
247	20240325	170500	833640755	2980	2980	2980	2980	0
248	20240325	170400	833640755	2980	2980	2980	2980	0
249	20240325	170300	833640755	2980	2980	2980	2980	0
250	20240325	170200	833640755	2980	2980	2980	2980	0
251	20240325	170100	833640755	2980	2980	2980	2980	0
252	20240325	170000	833640755	2980	2980	2980	2980	0
253	20240325	165900	833640755	2980	2980	2980	2980	0
254	20240325	165800	833640755	2980	2980	2980	2980	0
255	20240325	165700	833640755	2980	2980	2980	2980	0
256	20240325	165600	833640755	2980	2980	2980	2980	0
257	20240325	165500	833640755	2980	2980	2980	2980	0
258	20240325	165400	833640755	2980	2980	2980	2980	0
259	20240325	165300	833640755	2980	2980	2980	2980	0
260	20240325	165200	833640755	2980	2980	2980	2980	0
261	20240325	165100	833640755	2980	2980	2980	2980	0
262	20240325	165000	833640755	2980	2980	2980	2980	0
263	20240325	164900	833640755	2980	2980	2980	2980	0
264	20240325	164800	833640755	2980	2980	2980	2980	0
265	20240325	164700	833640755	2980	2980	2980	2980	0
266	20240325	164600	833640755	2980	2980	2980	2980	0
267	20240325	164500	833640755	2980	2980	2980	2980	0
268	20240325	164400	833640755	2980	2980	2980	2980	0
269	20240325	164300	833640755	2980	2980	2980	2980	0
270	20240325	164200	833640755	2980	2980	2980	2980	0
271	20240325	164100	833640755	2980	2980	2980	2980	0
272	20240325	164000	833640755	2980	2980	2980	2980	5621
273	20240325	163900	833640755	2980	2980	2980	2980	0
274	20240325	163800	833640755	2980	2980	2980	2980	0
275	20240325	163700	833640755	2980	2980	2980	2980	0
276	20240325	163600	833640755	2980	2980	2980	2980	0
277	20240325	163500	833640755	2980	2980	2980	2980	0
278	20240325	163400	833640755	2980	2980	2980	2980	0
279	20240325	163300	833640755	2980	2980	2980	2980	0
280	20240325	163200	833640755	2980	2980	2980	2980	0
281	20240325	163100	833640755	2980	2980	2980	2980	0
282	20240325	163000	833640755	2980	2980	2980	2980	0
283	20240325	162900	833640755	2980	2980	2980	2980	0
284	20240325	162800	833640755	2980	2980	2980	2980	0
285	20240325	162700	833640755	2980	2980	2980	2980	0
286	20240325	162600	833640755	2980	2980	2980	2980	0
287	20240325	162500	833640755	2980	2980	2980	2980	0
288	20240325	162400	833640755	2980	2980	2980	2980	0
289	20240325	162300	833640755	2980	2980	2980	2980	0
290	20240325	162200	833640755	2980	2980	2980	2980	0
291	20240325	162100	833640755	2980	2980	2980	2980	0
292	20240325	162000	833640755	2980	2980	2980	2980	0
293	20240325	161900	833640755	2980	2980	2980	2980	0
294	20240325	161800	833640755	2980	2980	2980	2980	0
295	20240325	161700	833640755	2980	2980	2980	2980	0
296	20240325	161600	833640755	2980	2980	2980	2980	0
297	20240325	161500	833640755	2980	2980	2980	2980	0
298	20240325	161400	833640755	2980	2980	2980	2980	0
299	20240325	161300	833640755	2980	2980	2980	2980	0
300	20240325	161200	833640755	2980	2980	2980	2980	0
301	20240325	161100	833640755	2980	2980	2980	2980	0
302	20240325	161000	833640755	2980	2980	2980	2980	5621
303	20240325	160900	833640755	2980	2980	2980	2980	0
304	20240325	160800	833640755	2980	2980	2980	2980	0
305	20240325	160700	833640755	2980	2980	2980	2980	0
306	20240325	160600	833640755	2980	2980	2980	2980	0
307	20240325	160500	833640755	2980	2980	2980	2980	0
308	20240325	160400	833640755	2980	2980	2980	2980	0
309	20240325	160300	833640755	2980	2980	2980	2980	0
310	20240325	160200	833640755	2980	2980	2980	2980	0
311	20240325	160100	833640755	2980	2980	2980	2980	0
312	20240325	160000	833640755	2980	2980	2980	2980	0
313	20240325	155900	833640755	2980	2980	2980	2980	0
314	20240325	155800	833640755	2980	2980	2980	2980	0
315	20240325	155700	833640755	2980	2980	2980	2980	0
316	20240325	155600	833640755	2980	2980	2980	2980	0
317	20240325	155500	833640755	2980	2980	2980	2980	0
318	20240325	155400	833640755	2980	2980	2980	2980	0
319	20240325	155300	833640755	2980	2980	2980	2980	0
320	20240325	155200	833640755	2980	2980	2980	2980	0
321	20240325	155100	833640755	2980	2980	2980	2980	0
322	20240325	155000	833640755	2980	2980	2980	2980	0
323	20240325	154900	833640755	2980	2980	2980	2980	0
324	20240325	154800	833640755	2980	2980	2980	2980	0
325	20240325	154700	833640755	2980	2980	2980	2980	0
326	20240325	154600	833640755	2980	2980	2980	2980	0
327	20240325	154500	833640755	2980	2980	2980	2980	0
328	20240325	154400	833640755	2980	2980	2980	2980	0
329	20240325	154300	833640755	2980	2980	2980	2980	0
330	20240325	154200	833640755	2980	2980	2980	2980	0
331	20240325	154100	833640755	2980	2980	2980	2980	0
332	20240325	154000	833640755	2980	2980	2980	2980	5621
333	20240325	153900	833640755	2980	2980	2980	2980	0
334	20240325	153800	833640755	2980	2980	2980	2980	0
335	20240325	153700	833640755	2980	2980	2980	2980	0
336	20240325	153600	833640755	2980	2980	2980	2980	0
337	20240325	153500	833640755	2980	2980	2980	2980	0
338	20240325	153400	833640755	2980	2980	2980	2980	0
339	20240325	153300	833640755	2980	2980	2980	2980	0
340	20240325	153200	833640755	2980	2980	2980	2980	0
341	20240325	153100	833640755	2980	2980	2980	2980	0
342	20240325	153000	833640755	2980	2980	2980	2980	5621
343	20240325	152900	816890175	2990	2990	2990	2990	0
344	20240325	152800	816890175	2990	2990	2990	2990	0
345	20240325	152700	816890175	2990	2990	2990	2990	0
346	20240325	152600	816890175	2990	2990	2990	2990	0
347	20240325	152500	816890175	2990	2990	2990	2990	0
348	20240325	152400	816890175	2990	2990	2990	2990	0
349	20240325	152300	816890175	2990	2990	2990	2990	0
350	20240325	152200	816890175	2990	2990	2990	2990	0
351	20240325	152100	816890175	2990	2990	2990	2990	0
352	20240325	152000	816890175	2990	2990	2990	2990	0
353	20240325	151900	816890175	2990	2990	2990	2990	1
354	20240325	151800	816887185	2985	2985	2985	2985	300
355	20240325	151700	815991685	2990	2990	2990	2990	0
356	20240325	151600	815991685	2990	2990	2990	2990	0
357	20240325	151500	815991685	2990	2980	2990	2980	1281
358	20240325	151400	812168095	2985	2985	2985	2980	412
359	20240325	151300	810940275	2970	2970	2970	2970	0
360	20240325	151200	810940275	2970	2980	2980	2970	14010
361	20240325	151100	769311410	2990	2990	2990	2990	1
362	20240325	151000	769308420	2980	2980	2980	2980	800
363	20240325	150900	766924420	2990	2990	2990	2990	0
364	20240325	150800	766924420	2990	2990	2990	2980	13
365	20240325	150700	766885590	2995	2990	2995	2990	29
366	20240325	150600	766798875	2990	2990	2990	2990	500
367	20240325	150500	765303875	2990	2990	2990	2980	57
368	20240325	150400	765133495	2990	2990	2990	2990	0
369	20240325	150300	765133495	2990	2990	2990	2990	1
370	20240325	150200	765130505	2975	2975	2975	2975	0
371	20240325	150100	765130505	2975	2975	2975	2975	200
372	20240325	150000	764535505	2995	2995	2995	2995	2
373	20240325	145900	764529515	2995	2995	2995	2995	332
374	20240325	145800	763535175	2995	2995	2995	2995	1
375	20240325	145700	763532180	2975	2975	2975	2975	33
376	20240325	145600	763434005	2975	2975	2975	2975	0
377	20240325	145500	763434005	2975	2980	2980	2975	2423
378	20240325	145400	756219515	2980	2990	2990	2980	1001
379	20240325	145300	753226535	2995	2995	2995	2995	200
380	20240325	145200	752627535	2995	2995	2995	2995	4000
381	20240325	145100	740647535	2990	2990	2990	2990	0
382	20240325	145000	740647535	2990	2990	2990	2990	84
383	20240325	144900	740396375	2990	2990	2990	2990	0
384	20240325	144800	740396375	2990	2990	2990	2990	133
385	20240325	144700	739998705	2990	2985	2990	2985	346
386	20240325	144600	738965150	2980	2980	2980	2980	0
387	20240325	144500	738965150	2980	2980	2980	2980	0
388	20240325	144400	738965150	2980	2980	2980	2980	0
389	20240325	144300	738965150	2980	2980	2980	2980	301
390	20240325	144200	738068170	2980	2980	2980	2980	800
391	20240325	144100	735684170	2980	2985	2985	2980	2060
392	20240325	144000	729545070	2990	2995	2995	2990	90
393	20240325	143900	729275720	2995	2985	2995	2985	20
394	20240325	143800	729215900	2985	2985	2985	2985	708
395	20240325	143700	727102520	2980	2980	2980	2980	110
396	20240325	143600	726774720	2980	2980	2980	2980	2
397	20240325	143500	726768760	2980	2980	2980	2980	11
398	20240325	143400	726735980	2990	2990	2990	2990	1000
399	20240325	143300	723745980	2990	2990	2990	2990	2
400	20240325	143200	723740000	2985	2985	2985	2985	853
401	20240325	143100	721193795	2985	2985	2985	2985	0
402	20240325	143000	721193795	2985	2985	2985	2985	700
403	20240325	142900	719104295	2985	2985	2985	2985	15
404	20240325	142800	719059520	2985	2985	2985	2985	0
405	20240325	142700	719059520	2985	2985	2985	2985	0
406	20240325	142600	719059520	2985	2980	2985	2980	373
407	20240325	142500	717947960	2980	2980	2980	2980	10
408	20240325	142400	717918160	2980	2980	2980	2980	208
409	20240325	142300	717298320	2980	2980	2980	2980	0
410	20240325	142200	717298320	2980	2980	2980	2980	0
411	20240325	142100	717298320	2980	2980	2980	2980	800
412	20240325	142000	714914320	2985	2985	2985	2985	0
413	20240325	141900	714914320	2985	2985	2985	2985	0
414	20240325	141800	714914320	2985	2985	2985	2985	0
415	20240325	141700	714914320	2985	2985	2985	2985	168
416	20240325	141600	714412840	2985	2985	2985	2985	0
417	20240325	141500	714412840	2985	2985	2985	2985	7
418	20240325	141400	714391945	2985	2985	2985	2985	35
419	20240325	141300	714287470	2985	2985	2985	2985	1
420	20240325	141200	714284485	2985	2970	2985	2970	664
421	20240325	141100	712310390	2965	2965	2965	2965	2
422	20240325	141000	712304460	2960	2960	2960	2960	230
423	20240325	140900	711623660	2965	2965	2965	2965	35
424	20240325	140800	711519885	2965	2965	2965	2965	0
425	20240325	140700	711519885	2965	2955	2965	2955	720
426	20240325	140600	709388330	2955	2955	2955	2955	2088
427	20240325	140500	703218290	2955	2955	2955	2955	400
428	20240325	140400	702036290	2955	2955	2955	2955	0
429	20240325	140300	702036290	2955	2955	2955	2955	0
430	20240325	140200	702036290	2955	2965	2965	2955	5461
431	20240325	140100	685875080	2970	2970	2970	2970	1
432	20240325	140000	685872110	2970	2970	2970	2970	299
433	20240325	135900	684984080	2970	2970	2970	2970	1333
434	20240325	135800	681025070	2970	2970	2970	2970	0
435	20240325	135700	681025070	2970	2970	2970	2970	151
436	20240325	135600	680576600	2970	2970	2970	2970	0
437	20240325	135500	680576600	2970	2970	2970	2970	20
438	20240325	135400	680517200	2975	2970	2975	2970	686
439	20240325	135300	678479735	2970	2970	2970	2970	60
440	20240325	135200	678301535	2975	2975	2975	2975	5
441	20240325	135100	678286660	2970	2970	2970	2970	2
442	20240325	135000	678280720	2970	2975	2975	2970	368
443	20240325	134900	677187510	2970	2975	2975	2970	902
444	20240325	134800	674504100	2975	2975	2975	2975	335
445	20240325	134700	673507475	2975	2975	2975	2975	68
446	20240325	134600	673305175	2980	2980	2980	2980	0
447	20240325	134500	673305175	2980	2980	2980	2980	0
448	20240325	134400	673305175	2980	2980	2980	2980	13
449	20240325	134300	673266435	2980	2985	2985	2980	427
450	20240325	134200	671993015	2985	2985	2985	2985	20
451	20240325	134100	671933315	2985	2985	2985	2985	0
452	20240325	134000	671933315	2985	2985	2985	2985	461
453	20240325	133900	670557230	2980	2980	2980	2980	61
454	20240325	133800	670375450	2980	2995	2995	2980	7907
455	20240325	133700	646752585	3000	3000	3000	3000	1
456	20240325	133600	646749585	3000	3000	3000	3000	0
457	20240325	133500	646749585	3000	3000	3000	3000	100
458	20240325	133400	646449585	3000	3000	3000	3000	4
459	20240325	133300	646437585	3000	3000	3000	3000	500
460	20240325	133200	644937585	3000	3000	3000	3000	0
461	20240325	133100	644937585	3000	3000	3000	3000	0
462	20240325	133000	644937585	3000	3000	3000	3000	0
463	20240325	132900	644937585	3000	3000	3000	3000	15
464	20240325	132800	644892585	2995	2995	2995	2995	147
465	20240325	132700	644452320	2995	2995	2995	2995	0
466	20240325	132600	644452320	2995	2995	2995	2995	74
467	20240325	132500	644230690	2995	2995	2995	2995	0
468	20240325	132400	644230690	2995	3005	3005	2995	240
469	20240325	132300	643510090	2995	2995	2995	2995	1
470	20240325	132200	643507095	2990	2990	2990	2990	0
471	20240325	132100	643507095	2990	2990	2990	2990	177
472	20240325	132000	642977865	2990	2990	2990	2990	19
473	20240325	131900	642921055	2990	2990	2990	2990	0
474	20240325	131800	642921055	2990	2990	2990	2990	35
475	20240325	131700	642816405	2990	2995	2995	2990	124
476	20240325	131600	642445380	2995	2995	2995	2995	0
477	20240325	131500	642445380	2995	2995	2995	2995	50
478	20240325	131400	642295630	2995	2995	2995	2995	51
479	20240325	131300	642142885	2995	3000	3000	2995	4163
480	20240325	131200	629658135	3005	3005	3005	3005	0
481	20240325	131100	629658135	3005	3005	3005	3005	0
482	20240325	131000	629658135	3005	3000	3005	3000	379
483	20240325	130900	628521130	3000	3000	3000	3000	175
484	20240325	130800	627996130	3000	3000	3000	3000	1
485	20240325	130700	627993130	3005	3005	3005	3005	0
486	20240325	130600	627993130	3005	3005	3005	3005	164
487	20240325	130500	627500310	3005	3005	3005	3005	25
488	20240325	130400	627425185	3005	3010	3010	3005	31
489	20240325	130300	627332025	3005	3005	3005	3005	1
490	20240325	130200	627329020	3005	3005	3005	3005	538
491	20240325	130100	625712330	3010	3010	3010	3010	0
492	20240325	130000	625712330	3010	3005	3010	3005	380
493	20240325	125900	624569795	3000	3000	3000	3000	1931
494	20240325	125800	618776795	3000	3000	3000	3000	351
495	20240325	125700	617723795	3005	3005	3005	3005	290
496	20240325	125600	616852345	3010	3000	3010	3000	147
497	20240325	125500	616410065	2995	2995	2995	2995	0
498	20240325	125400	616410065	2995	3000	3000	2995	110
499	20240325	125300	616080105	3000	3005	3005	3000	2106
500	20240325	125200	609754375	3010	3005	3010	3005	12
501	20240325	125100	609718310	3005	3005	3010	3005	4076
502	20240325	125000	597469805	3010	3010	3010	3010	5
503	20240325	124900	597454755	3010	3010	3010	3010	510
504	20240325	124800	595919655	3010	3010	3010	3010	160
505	20240325	124700	595438055	3010	3005	3010	3005	1593
506	20240325	124600	590643200	3005	3005	3005	3005	9
507	20240325	124500	590616155	3005	3015	3015	3005	32
508	20240325	124400	590519695	3005	3010	3015	3005	5793
509	20240325	124300	573073900	3010	3005	3010	3005	587
510	20240325	124200	571309800	3010	3010	3010	3010	0
511	20240325	124100	571309800	3010	3005	3010	3005	2187
512	20240325	124000	564737240	3005	3010	3010	3005	553
513	20240325	123900	563072860	3005	3005	3005	3005	780
514	20240325	123800	560728960	3005	3000	3005	3000	62
515	20240325	123700	560542955	3005	3005	3005	3005	100
516	20240325	123600	560242455	3005	3005	3005	3005	30
517	20240325	123500	560152305	3005	3005	3005	3005	100
518	20240325	123400	559851805	2995	3000	3005	2995	1421
519	20240325	123300	555589755	3005	3005	3005	3005	517
520	20240325	123200	554036170	3005	3010	3010	3005	1103
521	20240325	123100	550716165	3010	3005	3010	3005	520
522	20240325	123000	549151060	3005	3005	3005	3005	535
523	20240325	122900	547543385	3005	3005	3005	3005	114
524	20240325	122800	547200815	3005	3000	3005	3000	729
525	20240325	122700	545010520	3005	3005	3005	3000	760
526	20240325	122600	542726770	3000	3000	3000	3000	255
527	20240325	122500	541961770	3000	3000	3000	3000	107
528	20240325	122400	541640770	3000	3000	3000	3000	512
529	20240325	122300	540104770	3000	3005	3005	3000	684
530	20240325	122200	538052555	3005	3000	3005	3000	2065
531	20240325	122100	531849855	3000	3000	3000	3000	851
532	20240325	122000	529296855	3000	2995	3000	2995	4400
533	20240325	121900	516097090	2995	2990	3000	2990	5011
534	20240325	121800	501083290	2990	2990	2990	2990	451
535	20240325	121700	499734800	2990	2985	2990	2985	296
536	20240325	121600	498850450	2985	2985	2985	2985	668
537	20240325	121500	496856470	2980	2980	2980	2980	16
538	20240325	121400	496808790	2985	2985	2985	2985	0
539	20240325	121300	496808790	2985	2985	2985	2985	0
540	20240325	121200	496808790	2985	2985	2985	2985	5
541	20240325	121100	496793865	2985	2985	2985	2985	10
542	20240325	121000	496764015	2980	2980	2980	2980	109
543	20240325	120900	496439195	2980	2985	2985	2980	667
544	20240325	120800	494449860	2985	2985	2985	2985	5
545	20240325	120700	494434935	2985	2985	2985	2985	11
546	20240325	120600	494402100	2985	2985	2985	2985	413
547	20240325	120500	493169295	2985	2980	2985	2975	793
548	20240325	120400	490803290	2975	2975	2975	2975	20
549	20240325	120300	490743790	2980	2980	2980	2980	0
550	20240325	120200	490743790	2980	2980	2980	2980	0
551	20240325	120100	490743790	2980	2980	2980	2980	735
552	20240325	120000	488553490	2980	2980	2980	2980	0
553	20240325	115900	488553490	2980	2980	2980	2980	0
554	20240325	115800	488553490	2980	2980	2980	2980	265
555	20240325	115700	487763790	2980	2980	2980	2980	55
556	20240325	115600	487599890	2980	2980	2980	2980	503
557	20240325	115500	486100950	2985	2985	2985	2985	0
558	20240325	115400	486100950	2985	2985	2985	2985	0
559	20240325	115300	486100950	2985	2985	2985	2985	9
560	20240325	115200	486074085	2980	2975	2980	2975	446
561	20240325	115100	484747030	2975	2975	2975	2975	210
562	20240325	115000	484122280	2975	2975	2975	2975	0
563	20240325	114900	484122280	2975	2985	2985	2975	68
564	20240325	114800	483919600	2980	2980	2980	2980	372
565	20240325	114700	482811040	2980	2980	2980	2980	0
566	20240325	114600	482811040	2980	2980	2980	2980	0
567	20240325	114500	482811040	2980	2980	2980	2980	0
568	20240325	114400	482811040	2980	2980	2980	2980	2
569	20240325	114300	482805080	2980	2980	2980	2980	0
570	20240325	114200	482805080	2980	2980	2980	2980	83
571	20240325	114100	482557740	2980	2980	2985	2980	325
572	20240325	114000	481587765	2985	2985	2985	2985	0
573	20240325	113900	481587765	2985	2985	2985	2985	0
574	20240325	113800	481587765	2985	2985	2985	2985	415
575	20240325	113700	480348990	2985	2980	2985	2980	907
576	20240325	113600	477644550	2980	2980	2980	2980	576
577	20240325	113500	475928070	2975	2975	2975	2975	410
578	20240325	113400	474708320	2975	2975	2975	2975	1107
579	20240325	113300	471414995	2975	2975	2975	2975	10
580	20240325	113200	471385245	2975	2975	2975	2975	154
581	20240325	113100	470927095	2975	2975	2975	2975	0
582	20240325	113000	470927095	2975	2975	2975	2975	1
583	20240325	112900	470924120	2980	2980	2980	2980	5
584	20240325	112800	470909220	2980	2980	2980	2980	1
585	20240325	112700	470906240	2975	2975	2975	2975	0
586	20240325	112600	470906240	2975	2975	2975	2975	1355
587	20240325	112500	466875115	2975	2975	2975	2975	12
588	20240325	112400	466839415	2975	2975	2975	2975	93
589	20240325	112300	466562740	2975	2975	2975	2975	0
590	20240325	112200	466562740	2975	2975	2975	2975	25
591	20240325	112100	466488365	2975	2975	2975	2975	50
592	20240325	112000	466339615	2975	2975	2975	2975	900
593	20240325	111900	463662115	2975	2975	2975	2975	0
594	20240325	111800	463662115	2975	2975	2975	2975	1
595	20240325	111700	463659140	2975	2975	2975	2975	100
596	20240325	111600	463361640	2975	2975	2975	2975	10
597	20240325	111500	463331890	2975	2975	2975	2975	100
598	20240325	111400	463034390	2975	2975	2975	2970	773
599	20240325	111300	460736325	2975	2975	2975	2975	0
600	20240325	111200	460736325	2975	2975	2975	2975	73
601	20240325	111100	460519150	2970	2970	2970	2970	248
602	20240325	111000	459782590	2970	2970	2970	2970	0
603	20240325	110900	459782590	2970	2970	2970	2970	470
604	20240325	110800	458386690	2965	2965	2965	2965	0
605	20240325	110700	458386690	2965	2965	2965	2965	12
606	20240325	110600	458351110	2970	2970	2970	2970	286
607	20240325	110500	457501690	2960	2960	2960	2960	10
608	20240325	110400	457472090	2960	2960	2960	2960	0
609	20240325	110300	457472090	2960	2960	2960	2960	0
610	20240325	110200	457472090	2960	2965	2965	2960	11
611	20240325	110100	457439525	2965	2965	2965	2965	350
612	20240325	110000	456401775	2955	2955	2955	2955	1
613	20240325	105900	456398820	2955	2960	2960	2955	20
614	20240325	105800	456339715	2955	2955	2955	2955	0
615	20240325	105700	456339715	2955	2955	2955	2955	0
616	20240325	105600	456339715	2955	2955	2955	2955	0
617	20240325	105500	456339715	2955	2955	2955	2955	0
618	20240325	105400	456339715	2955	2955	2955	2955	2
619	20240325	105300	456333805	2970	2970	2970	2970	2
620	20240325	105200	456327865	2970	2970	2970	2970	1
621	20240325	105100	456324895	2970	2970	2970	2970	0
622	20240325	105000	456324895	2970	2970	2970	2970	0
623	20240325	104900	456324895	2970	2970	2970	2970	0
624	20240325	104800	456324895	2970	2970	2970	2970	0
625	20240325	104700	456324895	2970	2970	2970	2970	0
626	20240325	104600	456324895	2970	2970	2970	2970	0
627	20240325	104500	456324895	2970	2970	2970	2970	0
628	20240325	104400	456324895	2970	2970	2970	2970	3
629	20240325	104300	456315985	2965	2965	2970	2965	2357
630	20240325	104200	449317790	2965	2965	2965	2965	705
631	20240325	104100	447227465	2965	2965	2965	2965	295
632	20240325	104000	446352790	2970	2970	2970	2970	0
633	20240325	103900	446352790	2970	2970	2970	2970	0
634	20240325	103800	446352790	2970	2970	2970	2970	1
635	20240325	103700	446349820	2965	2965	2965	2965	1
636	20240325	103600	446346855	2975	2975	2975	2975	0
637	20240325	103500	446346855	2975	2960	2975	2950	669
638	20240325	103400	444366350	2965	2970	2970	2960	2060
639	20240325	103300	438260135	2975	2975	2975	2975	306
640	20240325	103200	437349785	2985	2985	2985	2985	4
641	20240325	103100	437337845	2985	2985	2985	2985	40
642	20240325	103000	437218445	2965	2970	2980	2965	618
643	20240325	102900	435383770	2985	2975	2985	2970	1152
644	20240325	102800	431958255	2975	2975	2975	2975	145
645	20240325	102700	431526880	2970	2985	2990	2965	2233
646	20240325	102600	424876665	2990	2990	2990	2990	410
647	20240325	102500	423650765	2990	2985	2990	2985	1613
648	20240325	102400	418835765	2985	2965	2985	2965	2209
649	20240325	102300	412247085	2965	2980	2980	2965	472
650	20240325	102200	410841775	2980	2980	2980	2980	8
651	20240325	102100	410817935	2980	2980	2980	2980	100
652	20240325	102000	410519935	2980	2975	2980	2975	56
653	20240325	101900	410353315	2975	2975	2975	2975	341
654	20240325	101800	409338840	2970	2970	2970	2970	876
655	20240325	101700	406737120	2970	2970	2970	2970	135
656	20240325	101600	406336170	2970	2975	2975	2970	261
657	20240325	101500	405560945	2970	2975	2975	2970	1150
658	20240325	101400	402144695	2975	2970	2980	2970	436
659	20240325	101300	400849615	2975	2970	2975	2970	8446
660	20240325	101200	375763490	2970	2970	2975	2970	1603
661	20240325	101100	371002080	2970	2965	2975	2965	4397
662	20240325	101000	357952455	2960	2955	2960	2950	488
663	20240325	100900	356509255	2955	2955	2955	2955	165
664	20240325	100800	356021680	2955	2955	2955	2955	100
665	20240325	100700	355726180	2960	2950	2960	2950	512
666	20240325	100600	354210770	2960	2960	2960	2960	0
667	20240325	100500	354210770	2960	2960	2960	2960	0
668	20240325	100400	354210770	2960	2960	2960	2950	673
669	20240325	100300	352218710	2950	2950	2950	2950	300
670	20240325	100200	351333710	2955	2955	2955	2955	100
671	20240325	100100	351038210	2960	2960	2960	2960	170
672	20240325	100000	350535010	2955	2955	2955	2955	36
673	20240325	095900	350428630	2955	2955	2955	2955	0
674	20240325	095800	350428630	2955	2955	2955	2955	300
675	20240325	095700	349542130	2935	2935	2935	2935	0
676	20240325	095600	349542130	2935	2935	2950	2935	1518
677	20240325	095500	345085975	2955	2955	2960	2880	22262
678	20240325	095400	280183625	2960	2960	2960	2960	173
679	20240325	095300	279671545	2960	2960	2960	2960	1660
680	20240325	095200	274757945	2960	2955	2960	2955	258
681	20240325	095100	273994315	2955	2955	2955	2955	0
682	20240325	095000	273994315	2955	2955	2955	2955	0
683	20240325	094900	273994315	2955	2955	2955	2955	0
684	20240325	094800	273994315	2955	2955	2955	2955	0
685	20240325	094700	273994315	2955	2950	2955	2950	476
686	20240325	094600	272588040	2955	2950	2955	2950	120
687	20240325	094500	272233490	2955	2955	2955	2955	0
688	20240325	094400	272233490	2955	2955	2955	2955	0
689	20240325	094300	272233490	2955	2955	2955	2955	2
690	20240325	094200	272227580	2945	2945	2945	2945	0
691	20240325	094100	272227580	2945	2945	2945	2945	1200
692	20240325	094000	268693580	2945	2945	2945	2945	954
693	20240325	093900	265884050	2945	2960	2960	2945	899
694	20240325	093800	263232705	2960	2955	2960	2955	41
695	20240325	093700	263111545	2960	2960	2960	2960	1
696	20240325	093600	263108585	2955	2955	2955	2955	0
697	20240325	093500	263108585	2955	2955	2955	2955	60
698	20240325	093400	262931285	2955	2955	2960	2955	32
699	20240325	093300	262836620	2955	2960	2960	2955	179
700	20240325	093200	262307645	2955	2955	2955	2955	1112
701	20240325	093100	259021685	2960	2955	2960	2955	78
702	20240325	093000	258790880	2960	2960	2960	2960	0
703	20240325	092900	258790880	2960	2960	2960	2960	15
704	20240325	092800	258746480	2955	2960	2965	2955	198
705	20240325	092700	258160605	2965	2965	2965	2965	12
706	20240325	092600	258125025	2965	2960	2965	2960	2116
707	20240325	092500	251861585	2965	2955	2965	2955	2898
708	20240325	092400	243269525	2955	2950	2955	2950	2208
709	20240325	092300	236753715	2950	2950	2950	2950	1
710	20240325	092200	236750765	2935	2935	2950	2935	73
711	20240325	092100	236535955	2930	2930	2930	2930	0
712	20240325	092000	236535955	2930	2930	2930	2930	0
713	20240325	091900	236535955	2930	2945	2945	2920	5554
714	20240325	091800	220283045	2930	2955	2955	2930	5511
715	20240325	091700	204118160	2935	2945	2965	2935	580
716	20240325	091600	202413445	2945	2950	2970	2945	48001
717	20240325	091500	60637710	2950	2940	2950	2935	7804
718	20240325	091400	37675135	2945	2940	2945	2940	247
719	20240325	091300	36948785	2940	2940	2940	2940	5
720	20240325	091200	36934085	2940	2940	2940	2940	41
721	20240325	091100	36813545	2940	2940	2940	2940	50
722	20240325	091000	36666545	2940	2940	2940	2940	209
723	20240325	090900	36052085	2940	2940	2940	2940	2254
724	20240325	090800	29425325	2940	2935	2940	2935	1280
725	20240325	090700	25667275	2925	2925	2925	2925	0
726	20240325	090600	25667275	2925	2925	2925	2925	2000
727	20240325	090500	19817275	2925	2925	2925	2925	0
728	20240325	090400	19817275	2925	2925	2930	2925	1052
729	20240325	090300	16735175	2945	2935	2945	2935	2640
730	20240325	090200	8975080	2940	2945	2945	2940	301
731	20240325	090100	8088640	2945	2935	2945	2930	512
732	20240325	090000	6583710	2930	2930	2930	2930	2247