KissMeData/158430/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	200000	995339645	4475	4475	4475	4475	9497
3	20240326	195900	995339645	4475	4475	4475	4475	0
4	20240326	195800	995339645	4475	4475	4475	4475	0
5	20240326	195700	995339645	4475	4475	4475	4475	0
6	20240326	195600	995339645	4475	4475	4475	4475	0
7	20240326	195500	995339645	4475	4475	4475	4475	0
8	20240326	195400	995339645	4475	4475	4475	4475	0
9	20240326	195300	995339645	4475	4475	4475	4475	0
10	20240326	195200	995339645	4475	4475	4475	4475	0
11	20240326	195100	995339645	4475	4475	4475	4475	0
12	20240326	195000	995339645	4475	4475	4475	4475	0
13	20240326	194900	995339645	4475	4475	4475	4475	0
14	20240326	194800	995339645	4475	4475	4475	4475	0
15	20240326	194700	995339645	4475	4475	4475	4475	0
16	20240326	194600	995339645	4475	4475	4475	4475	0
17	20240326	194500	995339645	4475	4475	4475	4475	0
18	20240326	194400	995339645	4475	4475	4475	4475	0
19	20240326	194300	995339645	4475	4475	4475	4475	0
20	20240326	194200	995339645	4475	4475	4475	4475	0
21	20240326	194100	995339645	4475	4475	4475	4475	0
22	20240326	194000	995339645	4475	4475	4475	4475	0
23	20240326	193900	995339645	4475	4475	4475	4475	0
24	20240326	193800	995339645	4475	4475	4475	4475	0
25	20240326	193700	995339645	4475	4475	4475	4475	0
26	20240326	193600	995339645	4475	4475	4475	4475	0
27	20240326	193500	995339645	4475	4475	4475	4475	0
28	20240326	193400	995339645	4475	4475	4475	4475	0
29	20240326	193300	995339645	4475	4475	4475	4475	0
30	20240326	193200	995339645	4475	4475	4475	4475	0
31	20240326	193100	995339645	4475	4475	4475	4475	0
32	20240326	193000	995339645	4475	4475	4475	4475	9497
33	20240326	192900	995339645	4475	4475	4475	4475	0
34	20240326	192800	995339645	4475	4475	4475	4475	0
35	20240326	192700	995339645	4475	4475	4475	4475	0
36	20240326	192600	995339645	4475	4475	4475	4475	0
37	20240326	192500	995339645	4475	4475	4475	4475	0
38	20240326	192400	995339645	4475	4475	4475	4475	0
39	20240326	192300	995339645	4475	4475	4475	4475	0
40	20240326	192200	995339645	4475	4475	4475	4475	0
41	20240326	192100	995339645	4475	4475	4475	4475	0
42	20240326	192000	995339645	4475	4475	4475	4475	0
43	20240326	191900	995339645	4475	4475	4475	4475	0
44	20240326	191800	995339645	4475	4475	4475	4475	0
45	20240326	191700	995339645	4475	4475	4475	4475	0
46	20240326	191600	995339645	4475	4475	4475	4475	0
47	20240326	191500	995339645	4475	4475	4475	4475	0
48	20240326	191400	995339645	4475	4475	4475	4475	0
49	20240326	191300	995339645	4475	4475	4475	4475	0
50	20240326	191200	995339645	4475	4475	4475	4475	0
51	20240326	191100	995339645	4475	4475	4475	4475	0
52	20240326	191000	995339645	4475	4475	4475	4475	0
53	20240326	190900	995339645	4475	4475	4475	4475	0
54	20240326	190800	995339645	4475	4475	4475	4475	0
55	20240326	190700	995339645	4475	4475	4475	4475	0
56	20240326	190600	995339645	4475	4475	4475	4475	0
57	20240326	190500	995339645	4475	4475	4475	4475	0
58	20240326	190400	995339645	4475	4475	4475	4475	0
59	20240326	190300	995339645	4475	4475	4475	4475	0
60	20240326	190200	995339645	4475	4475	4475	4475	0
61	20240326	190100	995339645	4475	4475	4475	4475	0
62	20240326	190000	995339645	4475	4475	4475	4475	9497
63	20240326	185900	995339645	4475	4475	4475	4475	0
64	20240326	185800	995339645	4475	4475	4475	4475	0
65	20240326	185700	995339645	4475	4475	4475	4475	0
66	20240326	185600	995339645	4475	4475	4475	4475	0
67	20240326	185500	995339645	4475	4475	4475	4475	0
68	20240326	185400	995339645	4475	4475	4475	4475	0
69	20240326	185300	995339645	4475	4475	4475	4475	0
70	20240326	185200	995339645	4475	4475	4475	4475	0
71	20240326	185100	995339645	4475	4475	4475	4475	0
72	20240326	185000	995339645	4475	4475	4475	4475	0
73	20240326	184900	995339645	4475	4475	4475	4475	0
74	20240326	184800	995339645	4475	4475	4475	4475	0
75	20240326	184700	995339645	4475	4475	4475	4475	0
76	20240326	184600	995339645	4475	4475	4475	4475	0
77	20240326	184500	995339645	4475	4475	4475	4475	0
78	20240326	184400	995339645	4475	4475	4475	4475	0
79	20240326	184300	995339645	4475	4475	4475	4475	0
80	20240326	184200	995339645	4475	4475	4475	4475	0
81	20240326	184100	995339645	4475	4475	4475	4475	0
82	20240326	184000	995339645	4475	4475	4475	4475	0
83	20240326	183900	995339645	4475	4475	4475	4475	0
84	20240326	183800	995339645	4475	4475	4475	4475	0
85	20240326	183700	995339645	4475	4475	4475	4475	0
86	20240326	183600	995339645	4475	4475	4475	4475	0
87	20240326	183500	995339645	4475	4475	4475	4475	0
88	20240326	183400	995339645	4475	4475	4475	4475	0
89	20240326	183300	995339645	4475	4475	4475	4475	0
90	20240326	183200	995339645	4475	4475	4475	4475	0
91	20240326	183100	995339645	4475	4475	4475	4475	0
92	20240326	183000	995339645	4475	4475	4475	4475	9497
93	20240326	182900	995339645	4475	4475	4475	4475	0
94	20240326	182800	995339645	4475	4475	4475	4475	0
95	20240326	182700	995339645	4475	4475	4475	4475	0
96	20240326	182600	995339645	4475	4475	4475	4475	0
97	20240326	182500	995339645	4475	4475	4475	4475	0
98	20240326	182400	995339645	4475	4475	4475	4475	0
99	20240326	182300	995339645	4475	4475	4475	4475	0
100	20240326	182200	995339645	4475	4475	4475	4475	0
101	20240326	182100	995339645	4475	4475	4475	4475	0
102	20240326	182000	995339645	4475	4475	4475	4475	0
103	20240326	181900	995339645	4475	4475	4475	4475	0
104	20240326	181800	995339645	4475	4475	4475	4475	0
105	20240326	181700	995339645	4475	4475	4475	4475	0
106	20240326	181600	995339645	4475	4475	4475	4475	0
107	20240326	181500	995339645	4475	4475	4475	4475	0
108	20240326	181400	995339645	4475	4475	4475	4475	0
109	20240326	181300	995339645	4475	4475	4475	4475	0
110	20240326	181200	995339645	4475	4475	4475	4475	0
111	20240326	181100	995339645	4475	4475	4475	4475	0
112	20240326	181000	995339645	4475	4475	4475	4475	0
113	20240326	180900	995339645	4475	4475	4475	4475	0
114	20240326	180800	995339645	4475	4475	4475	4475	0
115	20240326	180700	995339645	4475	4475	4475	4475	0
116	20240326	180600	995339645	4475	4475	4475	4475	0
117	20240326	180500	995339645	4475	4475	4475	4475	0
118	20240326	180400	995339645	4475	4475	4475	4475	0
119	20240326	180300	995339645	4475	4475	4475	4475	0
120	20240326	180200	995339645	4475	4475	4475	4475	0
121	20240326	180100	995339645	4475	4475	4475	4475	0
122	20240326	180000	995339645	4475	4475	4475	4475	9497
123	20240326	175900	995339645	4475	4475	4475	4475	0
124	20240326	175800	995339645	4475	4475	4475	4475	0
125	20240326	175700	995339645	4475	4475	4475	4475	0
126	20240326	175600	995339645	4475	4475	4475	4475	0
127	20240326	175500	995339645	4475	4475	4475	4475	0
128	20240326	175400	995339645	4475	4475	4475	4475	0
129	20240326	175300	995339645	4475	4475	4475	4475	0
130	20240326	175200	995339645	4475	4475	4475	4475	0
131	20240326	175100	995339645	4475	4475	4475	4475	0
132	20240326	175000	995339645	4475	4475	4475	4475	0
133	20240326	174900	995339645	4475	4475	4475	4475	0
134	20240326	174800	995339645	4475	4475	4475	4475	0
135	20240326	174700	995339645	4475	4475	4475	4475	0
136	20240326	174600	995339645	4475	4475	4475	4475	0
137	20240326	174500	995339645	4475	4475	4475	4475	0
138	20240326	174400	995339645	4475	4475	4475	4475	0
139	20240326	174300	995339645	4475	4475	4475	4475	0
140	20240326	174200	995339645	4475	4475	4475	4475	0
141	20240326	174100	995339645	4475	4475	4475	4475	0
142	20240326	174000	995339645	4475	4475	4475	4475	0
143	20240326	173900	995339645	4475	4475	4475	4475	0
144	20240326	173800	995339645	4475	4475	4475	4475	0
145	20240326	173700	995339645	4475	4475	4475	4475	0
146	20240326	173600	995339645	4475	4475	4475	4475	0
147	20240326	173500	995339645	4475	4475	4475	4475	0
148	20240326	173400	995339645	4475	4475	4475	4475	0
149	20240326	173300	995339645	4475	4475	4475	4475	0
150	20240326	173200	995339645	4475	4475	4475	4475	0
151	20240326	173100	995339645	4475	4475	4475	4475	0
152	20240326	173000	995339645	4475	4475	4475	4475	9497
153	20240326	172900	995339645	4475	4475	4475	4475	0
154	20240326	172800	995339645	4475	4475	4475	4475	0
155	20240326	172700	995339645	4475	4475	4475	4475	0
156	20240326	172600	995339645	4475	4475	4475	4475	0
157	20240326	172500	995339645	4475	4475	4475	4475	0
158	20240326	172400	995339645	4475	4475	4475	4475	0
159	20240326	172300	995339645	4475	4475	4475	4475	0
160	20240326	172200	995339645	4475	4475	4475	4475	0
161	20240326	172100	995339645	4475	4475	4475	4475	0
162	20240326	172000	995339645	4475	4475	4475	4475	0
163	20240326	171900	995339645	4475	4475	4475	4475	0
164	20240326	171800	995339645	4475	4475	4475	4475	0
165	20240326	171700	995339645	4475	4475	4475	4475	0
166	20240326	171600	995339645	4475	4475	4475	4475	0
167	20240326	171500	995339645	4475	4475	4475	4475	0
168	20240326	171400	995339645	4475	4475	4475	4475	0
169	20240326	171300	995339645	4475	4475	4475	4475	0
170	20240326	171200	995339645	4475	4475	4475	4475	0
171	20240326	171100	995339645	4475	4475	4475	4475	0
172	20240326	171000	995339645	4475	4475	4475	4475	0
173	20240326	170900	995339645	4475	4475	4475	4475	0
174	20240326	170800	995339645	4475	4475	4475	4475	0
175	20240326	170700	995339645	4475	4475	4475	4475	0
176	20240326	170600	995339645	4475	4475	4475	4475	0
177	20240326	170500	995339645	4475	4475	4475	4475	0
178	20240326	170400	995339645	4475	4475	4475	4475	0
179	20240326	170300	995339645	4475	4475	4475	4475	0
180	20240326	170200	995339645	4475	4475	4475	4475	0
181	20240326	170100	995339645	4475	4475	4475	4475	0
182	20240326	170000	995339645	4475	4475	4475	4475	9497
183	20240326	165900	995339645	4475	4475	4475	4475	0
184	20240326	165800	995339645	4475	4475	4475	4475	0
185	20240326	165700	995339645	4475	4475	4475	4475	0
186	20240326	165600	995339645	4475	4475	4475	4475	0
187	20240326	165500	995339645	4475	4475	4475	4475	0
188	20240326	165400	995339645	4475	4475	4475	4475	0
189	20240326	165300	995339645	4475	4475	4475	4475	0
190	20240326	165200	995339645	4475	4475	4475	4475	0
191	20240326	165100	995339645	4475	4475	4475	4475	0
192	20240326	165000	995339645	4475	4475	4475	4475	0
193	20240326	164900	995339645	4475	4475	4475	4475	0
194	20240326	164800	995339645	4475	4475	4475	4475	0
195	20240326	164700	995339645	4475	4475	4475	4475	0
196	20240326	164600	995339645	4475	4475	4475	4475	0
197	20240326	164500	995339645	4475	4475	4475	4475	0
198	20240326	164400	995339645	4475	4475	4475	4475	0
199	20240326	164300	995339645	4475	4475	4475	4475	0
200	20240326	164200	995339645	4475	4475	4475	4475	0
201	20240326	164100	995339645	4475	4475	4475	4475	0
202	20240326	164000	995339645	4475	4475	4475	4475	0
203	20240326	163900	995339645	4475	4475	4475	4475	0
204	20240326	163800	995339645	4475	4475	4475	4475	0
205	20240326	163700	995339645	4475	4475	4475	4475	0
206	20240326	163600	995339645	4475	4475	4475	4475	0
207	20240326	163500	995339645	4475	4475	4475	4475	0
208	20240326	163400	995339645	4475	4475	4475	4475	0
209	20240326	163300	995339645	4475	4475	4475	4475	0
210	20240326	163200	995339645	4475	4475	4475	4475	0
211	20240326	163100	995339645	4475	4475	4475	4475	0
212	20240326	163000	995339645	4475	4475	4475	4475	9497
213	20240326	162900	995339645	4475	4475	4475	4475	0
214	20240326	162800	995339645	4475	4475	4475	4475	0
215	20240326	162700	995339645	4475	4475	4475	4475	0
216	20240326	162600	995339645	4475	4475	4475	4475	0
217	20240326	162500	995339645	4475	4475	4475	4475	0
218	20240326	162400	995339645	4475	4475	4475	4475	0
219	20240326	162300	995339645	4475	4475	4475	4475	0
220	20240326	162200	995339645	4475	4475	4475	4475	0
221	20240326	162100	995339645	4475	4475	4475	4475	0
222	20240326	162000	995339645	4475	4475	4475	4475	0
223	20240326	161900	995339645	4475	4475	4475	4475	0
224	20240326	161800	995339645	4475	4475	4475	4475	0
225	20240326	161700	995339645	4475	4475	4475	4475	0
226	20240326	161600	995339645	4475	4475	4475	4475	0
227	20240326	161500	995339645	4475	4475	4475	4475	0
228	20240326	161400	995339645	4475	4475	4475	4475	0
229	20240326	161300	995339645	4475	4475	4475	4475	0
230	20240326	161200	995339645	4475	4475	4475	4475	0
231	20240326	161100	995339645	4475	4475	4475	4475	0
232	20240326	161000	995339645	4475	4475	4475	4475	0
233	20240326	160900	995339645	4475	4475	4475	4475	0
234	20240326	160800	995339645	4475	4475	4475	4475	0
235	20240326	160700	995339645	4475	4475	4475	4475	0
236	20240326	160600	995339645	4475	4475	4475	4475	0
237	20240326	160500	995339645	4475	4475	4475	4475	0
238	20240326	160400	995339645	4475	4475	4475	4475	0
239	20240326	160300	995339645	4475	4475	4475	4475	0
240	20240326	160200	995339645	4475	4475	4475	4475	0
241	20240326	160100	995339645	4475	4475	4475	4475	0
242	20240326	160000	995339645	4475	4475	4475	4475	9497
243	20240326	155900	995339645	4475	4475	4475	4475	0
244	20240326	155800	995339645	4475	4475	4475	4475	0
245	20240326	155700	995339645	4475	4475	4475	4475	0
246	20240326	155600	995339645	4475	4475	4475	4475	0
247	20240326	155500	995339645	4475	4475	4475	4475	0
248	20240326	155400	995339645	4475	4475	4475	4475	0
249	20240326	155300	995339645	4475	4475	4475	4475	0
250	20240326	155200	995339645	4475	4475	4475	4475	0
251	20240326	155100	995339645	4475	4475	4475	4475	0
252	20240326	155000	995339645	4475	4475	4475	4475	0
253	20240326	154900	995339645	4475	4475	4475	4475	0
254	20240326	154800	995339645	4475	4475	4475	4475	0
255	20240326	154700	995339645	4475	4475	4475	4475	0
256	20240326	154600	995339645	4475	4475	4475	4475	0
257	20240326	154500	995339645	4475	4475	4475	4475	0
258	20240326	154400	995339645	4475	4475	4475	4475	0
259	20240326	154300	995339645	4475	4475	4475	4475	0
260	20240326	154200	995339645	4475	4475	4475	4475	0
261	20240326	154100	995339645	4475	4475	4475	4475	0
262	20240326	154000	995339645	4475	4475	4475	4475	0
263	20240326	153900	995339645	4475	4475	4475	4475	0
264	20240326	153800	995339645	4475	4475	4475	4475	0
265	20240326	153700	995339645	4475	4475	4475	4475	0
266	20240326	153600	995339645	4475	4475	4475	4475	0
267	20240326	153500	995339645	4475	4475	4475	4475	0
268	20240326	153400	995339645	4475	4475	4475	4475	0
269	20240326	153300	995339645	4475	4475	4475	4475	0
270	20240326	153200	995339645	4475	4475	4475	4475	0
271	20240326	153100	995339645	4475	4475	4475	4475	0
272	20240326	153000	995339645	4475	4475	4475	4475	18994
273	20240326	152900	952840570	4475	4475	4475	4475	0
274	20240326	152800	952840570	4475	4475	4475	4475	0
275	20240326	152700	952840570	4475	4475	4475	4475	0
276	20240326	152600	952840570	4475	4475	4475	4475	0
277	20240326	152500	952840570	4475	4475	4475	4475	0
278	20240326	152400	952840570	4475	4475	4475	4475	0
279	20240326	152300	952840570	4475	4475	4475	4475	0
280	20240326	152200	952840570	4475	4475	4475	4475	0
281	20240326	152100	952840570	4475	4475	4475	4475	0
282	20240326	152000	952840570	4475	4475	4475	4475	0
283	20240326	151900	952840570	4475	4480	4480	4475	1104
284	20240326	151800	947900100	4475	4475	4480	4470	1404
285	20240326	151700	941616860	4475	4475	4475	4475	384
286	20240326	151600	939898460	4475	4475	4475	4475	2372
287	20240326	151500	929283760	4475	4480	4480	4475	477
288	20240326	151400	927149135	4475	4475	4475	4475	100
289	20240326	151300	926701635	4475	4475	4475	4470	4586
290	20240326	151200	906193670	4475	4470	4475	4470	1508
291	20240326	151100	899448010	4475	4480	4480	4475	337
292	20240326	151000	897939745	4475	4470	4475	4470	1194
293	20240326	150900	892597020	4470	4475	4475	4470	199
294	20240326	150800	891706745	4475	4475	4475	4475	1
295	20240326	150700	891702270	4475	4475	4475	4475	300
296	20240326	150600	890359770	4470	4475	4475	4470	347
297	20240326	150500	888807805	4475	4475	4475	4475	107
298	20240326	150400	888328980	4475	4475	4480	4475	1557
299	20240326	150300	881361295	4480	4480	4480	4480	51
300	20240326	150200	881132815	4475	4475	4480	4475	438
301	20240326	150100	879172065	4475	4475	4475	4475	598
302	20240326	150000	876496015	4475	4475	4475	4475	311
303	20240326	145900	875104290	4475	4475	4475	4465	477
304	20240326	145800	872969800	4475	4475	4475	4475	22
305	20240326	145700	872871350	4470	4470	4470	4470	451
306	20240326	145600	870855380	4470	4470	4470	4470	33
307	20240326	145500	870707870	4465	4465	4465	4465	834
308	20240326	145400	866984060	4465	4465	4465	4465	1049
309	20240326	145300	862300275	4470	4475	4475	4470	596
310	20240326	145200	859636145	4475	4475	4475	4475	5
311	20240326	145100	859613770	4480	4470	4480	4470	314
312	20240326	145000	858210180	4470	4470	4470	4470	223
313	20240326	144900	857213370	4470	4470	4470	4470	1460
314	20240326	144800	850687170	4480	4480	4480	4480	445
315	20240326	144700	848693570	4480	4485	4485	4480	1380
316	20240326	144600	842504660	4485	4485	4485	4485	215
317	20240326	144500	841540385	4485	4490	4490	4485	1820
318	20240326	144400	833371320	4490	4470	4490	4470	8198
319	20240326	144300	796633785	4470	4465	4470	4465	2311
320	20240326	144200	786310135	4460	4460	4460	4460	448
321	20240326	144100	784312055	4460	4460	4460	4460	0
322	20240326	144000	784312055	4460	4460	4460	4460	0
323	20240326	143900	784312055	4460	4460	4465	4460	1495
324	20240326	143800	777644350	4460	4460	4460	4460	50
325	20240326	143700	777421350	4465	4465	4465	4465	135
326	20240326	143600	776818575	4470	4470	4470	4470	151
327	20240326	143500	776143605	4470	4470	4470	4470	5
328	20240326	143400	776121255	4465	4465	4465	4465	101
329	20240326	143300	775670290	4465	4465	4465	4465	0
330	20240326	143200	775670290	4465	4465	4465	4465	5
331	20240326	143100	775647965	4465	4475	4475	4465	1180
332	20240326	143000	770369465	4470	4470	4470	4470	3020
333	20240326	142900	756870065	4465	4470	4470	4465	1975
334	20240326	142800	748047780	4470	4470	4470	4470	50
335	20240326	142700	747824280	4475	4475	4475	4475	1
336	20240326	142600	747819805	4470	4475	4475	4470	110
337	20240326	142500	747328055	4470	4470	4470	4470	668
338	20240326	142400	744342095	4475	4475	4475	4475	21
339	20240326	142300	744248120	4470	4470	4470	4470	0
340	20240326	142200	744248120	4470	4475	4475	4470	305
341	20240326	142100	742883495	4475	4475	4475	4475	18
342	20240326	142000	742802945	4475	4475	4475	4475	4
343	20240326	141900	742785045	4470	4470	4470	4470	0
344	20240326	141800	742785045	4470	4470	4470	4470	0
345	20240326	141700	742785045	4470	4470	4470	4470	141
346	20240326	141600	742154775	4470	4470	4470	4470	610
347	20240326	141500	739428075	4470	4465	4470	4465	1931
348	20240326	141400	730796760	4470	4470	4470	4470	60
349	20240326	141300	730528560	4470	4465	4470	4465	35
350	20240326	141200	730372185	4465	4465	4465	4465	10
351	20240326	141100	730327535	4465	4465	4465	4465	100
352	20240326	141000	729881035	4465	4470	4470	4465	388
353	20240326	140900	728148530	4470	4470	4470	4470	0
354	20240326	140800	728148530	4470	4470	4470	4470	111
355	20240326	140700	727652360	4470	4470	4470	4470	0
356	20240326	140600	727652360	4470	4460	4470	4460	21
357	20240326	140500	727558500	4460	4470	4470	4460	831
358	20240326	140400	723849560	4470	4470	4470	4470	0
359	20240326	140300	723849560	4470	4470	4470	4470	0
360	20240326	140200	723849560	4470	4470	4470	4470	52
361	20240326	140100	723617120	4460	4460	4460	4460	552
362	20240326	140000	721155200	4460	4460	4460	4460	60
363	20240326	135900	720887600	4460	4470	4470	4460	272
364	20240326	135800	719673610	4465	4465	4465	4465	1000
365	20240326	135700	715208610	4460	4475	4475	4460	616
366	20240326	135600	712461085	4475	4475	4475	4475	32
367	20240326	135500	712317885	4475	4470	4475	4465	1028
368	20240326	135400	707727580	4475	4475	4475	4475	281
369	20240326	135300	706470105	4475	4480	4480	4470	1800
370	20240326	135200	698423740	4480	4480	4480	4480	118
371	20240326	135100	697895100	4480	4480	4480	4480	0
372	20240326	135000	697895100	4480	4480	4480	4480	2000
373	20240326	134900	688935100	4480	4480	4480	4480	0
374	20240326	134800	688935100	4480	4480	4480	4480	1
375	20240326	134700	688930620	4475	4475	4475	4475	165
376	20240326	134600	688192245	4475	4475	4475	4475	10
377	20240326	134500	688147495	4475	4475	4475	4475	1
378	20240326	134400	688143020	4465	4465	4465	4465	0
379	20240326	134300	688143020	4465	4465	4465	4465	340
380	20240326	134200	686624920	4465	4465	4465	4465	0
381	20240326	134100	686624920	4465	4465	4465	4465	240
382	20240326	134000	685553320	4465	4465	4465	4465	566
383	20240326	133900	683026130	4470	4480	4480	4470	1009
384	20240326	133800	678508180	4480	4480	4480	4480	0
385	20240326	133700	678508180	4480	4480	4480	4480	0
386	20240326	133600	678508180	4480	4480	4480	4480	0
387	20240326	133500	678508180	4480	4480	4485	4480	366
388	20240326	133400	676868465	4485	4485	4485	4485	370
389	20240326	133300	675209015	4480	4480	4480	4480	1080
390	20240326	133200	670370615	4480	4475	4480	4475	400
391	20240326	133100	668579290	4470	4470	4470	4470	26
392	20240326	133000	668463070	4470	4480	4480	4470	721
393	20240326	132900	665239955	4480	4480	4480	4480	0
394	20240326	132800	665239955	4480	4480	4480	4480	100
395	20240326	132700	664791955	4480	4480	4480	4480	2
396	20240326	132600	664782995	4470	4470	4470	4470	7
397	20240326	132500	664751705	4470	4480	4480	4470	94
398	20240326	132400	664330785	4480	4480	4480	4480	0
399	20240326	132300	664330785	4480	4480	4495	4470	994
400	20240326	132200	659878800	4495	4475	4495	4465	4984
401	20240326	132100	637509645	4480	4475	4480	4475	390
402	20240326	132000	635764135	4465	4465	4465	4465	27
403	20240326	131900	635643580	4460	4460	4460	4460	0
404	20240326	131800	635643580	4460	4460	4460	4460	22
405	20240326	131700	635545460	4470	4475	4475	4470	220
406	20240326	131600	634561110	4475	4475	4475	4475	4
407	20240326	131500	634543210	4475	4470	4475	4470	196
408	20240326	131400	633666610	4475	4475	4475	4475	63
409	20240326	131300	633384685	4470	4470	4470	4470	158
410	20240326	131200	632678425	4470	4470	4470	4470	1700
411	20240326	131100	625079425	4465	4460	4465	4460	1998
412	20240326	131000	616161600	4455	4455	4455	4455	31
413	20240326	130900	616023495	4460	4460	4460	4460	1
414	20240326	130800	616019035	4450	4455	4455	4450	465
415	20240326	130700	613947465	4455	4460	4460	4455	273
416	20240326	130600	612729905	4460	4460	4460	4460	1
417	20240326	130500	612725445	4460	4455	4460	4455	1142
418	20240326	130400	607632130	4455	4455	4455	4455	2
419	20240326	130300	607623220	4455	4455	4455	4455	28
420	20240326	130200	607498480	4455	4455	4455	4455	2
421	20240326	130100	607489570	4455	4455	4455	4455	515
422	20240326	130000	605195245	4450	4450	4450	4450	32
423	20240326	125900	605052845	4450	4455	4455	4450	380
424	20240326	125800	603360355	4455	4450	4455	4450	105
425	20240326	125700	602892595	4450	4450	4450	4450	0
426	20240326	125600	602892595	4450	4450	4450	4450	568
427	20240326	125500	600364995	4450	4455	4455	4450	551
428	20240326	125400	597910925	4455	4455	4455	4455	203
429	20240326	125300	597006560	4455	4455	4455	4455	0
430	20240326	125200	597006560	4455	4455	4455	4455	12
431	20240326	125100	596953100	4455	4455	4455	4455	0
432	20240326	125000	596953100	4455	4455	4455	4455	36
433	20240326	124900	596792720	4460	4460	4460	4460	5
434	20240326	124800	596770420	4455	4455	4455	4455	2
435	20240326	124700	596761510	4455	4455	4470	4455	1094
436	20240326	124600	591878915	4455	4455	4455	4450	1151
437	20240326	124500	586751220	4445	4445	4445	4445	3
438	20240326	124400	586737885	4445	4445	4445	4445	2
439	20240326	124300	586728995	4455	4455	4455	4455	5
440	20240326	124200	586706720	4445	4450	4450	4445	902
441	20240326	124100	582692830	4455	4455	4455	4455	0
442	20240326	124000	582692830	4455	4455	4455	4450	35
443	20240326	123900	582537065	4460	4455	4460	4450	1009
444	20240326	123800	578043485	4455	4460	4460	4455	18
445	20240326	123700	577963225	4455	4455	4455	4455	0
446	20240326	123600	577963225	4455	4455	4460	4455	42
447	20240326	123500	577776015	4455	4455	4455	4455	2
448	20240326	123400	577767105	4455	4455	4455	4455	2
449	20240326	123300	577758195	4455	4455	4455	4455	0
450	20240326	123200	577758195	4455	4455	4455	4455	129
451	20240326	123100	577183500	4455	4455	4455	4455	50
452	20240326	123000	576960750	4445	4445	4445	4445	32
453	20240326	122900	576818510	4445	4445	4445	4445	0
454	20240326	122800	576818510	4445	4455	4455	4445	242
455	20240326	122700	575740420	4455	4455	4455	4455	1
456	20240326	122600	575735965	4445	4445	4445	4445	501
457	20240326	122500	573509020	4445	4455	4455	4445	1003
458	20240326	122400	569045665	4450	4455	4455	4450	3
459	20240326	122300	569032305	4450	4450	4450	4450	0
460	20240326	122200	569032305	4450	4450	4450	4450	2
461	20240326	122100	569023405	4450	4450	4450	4450	250
462	20240326	122000	567910905	4455	4455	4455	4455	225
463	20240326	121900	566908530	4455	4460	4460	4455	175
464	20240326	121800	566128395	4455	4455	4460	4455	54
465	20240326	121700	565887815	4455	4455	4455	4455	0
466	20240326	121600	565887815	4455	4455	4460	4455	859
467	20240326	121500	562060955	4460	4455	4460	4455	6
468	20240326	121400	562034200	4455	4455	4455	4455	2
469	20240326	121300	562025290	4460	4460	4460	4460	108
470	20240326	121200	561543610	4460	4460	4460	4460	1042
471	20240326	121100	556896290	4460	4460	4460	4460	179
472	20240326	121000	556097950	4450	4460	4460	4450	1036
473	20240326	120900	551477750	4460	4460	4460	4460	320
474	20240326	120800	550050550	4450	4455	4455	4450	424
475	20240326	120700	548161645	4455	4455	4455	4455	500
476	20240326	120600	545934145	4455	4445	4455	4445	16
477	20240326	120500	545862925	4445	4445	4445	4445	3
478	20240326	120400	545849590	4445	4445	4445	4445	3
479	20240326	120300	545836255	4450	4445	4450	4445	1595
480	20240326	120200	538738530	4445	4445	4445	4445	1
481	20240326	120100	538734085	4450	4450	4450	4450	0
482	20240326	120000	538734085	4450	4445	4450	4445	61
483	20240326	115900	538462935	4445	4445	4445	4445	0
484	20240326	115800	538462935	4445	4445	4445	4445	83
485	20240326	115700	538094000	4445	4445	4445	4445	0
486	20240326	115600	538094000	4445	4445	4445	4445	2
487	20240326	115500	538085110	4445	4445	4445	4445	2
488	20240326	115400	538076220	4445	4445	4445	4445	3
489	20240326	115300	538062885	4445	4445	4445	4445	0
490	20240326	115200	538062885	4445	4445	4445	4445	2
491	20240326	115100	538053995	4440	4440	4440	4440	0
492	20240326	115000	538053995	4440	4445	4445	4440	1395
493	20240326	114900	531853365	4445	4445	4445	4445	2
494	20240326	114800	531844475	4440	4445	4445	4440	5
495	20240326	114700	531822265	4445	4440	4445	4440	24
496	20240326	114600	531715660	4445	4440	4445	4440	7
497	20240326	114500	531684550	4440	4440	4440	4440	202
498	20240326	114400	530787670	4440	4440	4440	4440	2
499	20240326	114300	530778790	4445	4440	4445	4440	119
500	20240326	114200	530250410	4440	4440	4440	4440	2
501	20240326	114100	530241530	4440	4440	4440	4440	0
502	20240326	114000	530241530	4440	4440	4440	4440	73
503	20240326	113900	529917410	4440	4440	4440	4440	0
504	20240326	113800	529917410	4440	4440	4440	4440	2
505	20240326	113700	529908530	4440	4440	4440	4440	0
506	20240326	113600	529908530	4440	4440	4440	4440	1
507	20240326	113500	529904090	4440	4440	4440	4440	201
508	20240326	113400	529011650	4440	4440	4445	4440	228
509	20240326	113300	527998205	4440	4440	4440	4440	100
510	20240326	113200	527554205	4440	4440	4440	4440	2
511	20240326	113100	527545325	4445	4445	4445	4445	0
512	20240326	113000	527545325	4445	4445	4445	4445	501
513	20240326	112900	525318380	4440	4440	4440	4440	1000
514	20240326	112800	520878380	4440	4440	4440	4440	66
515	20240326	112700	520585340	4445	4435	4445	4435	368
516	20240326	112600	518953180	4435	4435	4435	4435	2
517	20240326	112500	518944310	4435	4435	4435	4435	3
518	20240326	112400	518931005	4435	4435	4435	4435	2
519	20240326	112300	518922135	4435	4435	4435	4435	0
520	20240326	112200	518922135	4435	4440	4440	4435	399
521	20240326	112100	517150770	4450	4450	4450	4450	1
522	20240326	112000	517146320	4440	4440	4440	4440	29
523	20240326	111900	517017560	4440	4440	4440	4440	0
524	20240326	111800	517017560	4440	4440	4440	4440	1003
525	20240326	111700	512564240	4445	4445	4445	4445	228
526	20240326	111600	511550780	4445	4450	4450	4445	147
527	20240326	111500	510896635	4450	4445	4450	4445	27
528	20240326	111400	510776490	4445	4445	4445	4445	81
529	20240326	111300	510416445	4445	4445	4445	4445	100
530	20240326	111200	509971945	4445	4445	4445	4445	137
531	20240326	111100	509362980	4445	4445	4445	4445	15
532	20240326	111000	509296305	4445	4445	4455	4445	140
533	20240326	110900	508673955	4445	4445	4445	4445	200
534	20240326	110800	507784955	4445	4445	4445	4445	21
535	20240326	110700	507691610	4445	4450	4450	4445	324
536	20240326	110600	506251375	4445	4445	4445	4445	2
537	20240326	110500	506242485	4445	4445	4445	4445	2
538	20240326	110400	506233595	4445	4450	4450	4445	592
539	20240326	110300	503599200	4455	4450	4455	4450	81
540	20240326	110200	503238680	4450	4450	4450	4450	7
541	20240326	110100	503207530	4450	4450	4450	4450	163
542	20240326	110000	502482180	4450	4450	4450	4450	33
543	20240326	105900	502335330	4450	4450	4450	4450	724
544	20240326	105800	499113530	4450	4450	4450	4450	2
545	20240326	105700	499104630	4455	4455	4455	4455	354
546	20240326	105600	497527560	4460	4455	4460	4455	2
547	20240326	105500	497518645	4460	4455	4460	4455	21
548	20240326	105400	497425055	4455	4455	4455	4455	2
549	20240326	105300	497416145	4455	4455	4455	4455	3
550	20240326	105200	497402780	4455	4460	4460	4455	324
551	20240326	105100	495959355	4455	4455	4455	4455	0
552	20240326	105000	495959355	4455	4455	4455	4455	32
553	20240326	104900	495816795	4455	4455	4455	4455	50
554	20240326	104800	495594045	4455	4455	4455	4455	4
555	20240326	104700	495576225	4455	4455	4455	4455	0
556	20240326	104600	495576225	4455	4455	4455	4455	2
557	20240326	104500	495567315	4455	4455	4455	4455	102
558	20240326	104400	495112905	4455	4455	4465	4455	94
559	20240326	104300	494693215	4465	4460	4465	4460	250
560	20240326	104200	493577915	4455	4450	4455	4450	15
561	20240326	104100	493511095	4450	4450	4450	4445	242
562	20240326	104000	492434270	4445	4450	4450	4445	133
563	20240326	103900	491842585	4445	4445	4445	4445	0
564	20240326	103800	491842585	4445	4445	4445	4445	2
565	20240326	103700	491833695	4445	4445	4445	4445	78
566	20240326	103600	491486985	4440	4450	4450	4440	261
567	20240326	103500	490328045	4450	4440	4450	4440	22
568	20240326	103400	490230165	4440	4440	4440	4440	3
569	20240326	103300	490216845	4450	4445	4450	4445	55
570	20240326	103200	489972260	4440	4440	4440	4440	181
571	20240326	103100	489168620	4445	4445	4445	4445	10
572	20240326	103000	489124170	4445	4445	4445	4445	42
573	20240326	102900	488937480	4445	4440	4445	4440	46
574	20240326	102800	488733160	4435	4435	4435	4435	2
575	20240326	102700	488724290	4440	4440	4440	4440	376
576	20240326	102600	487054850	4440	4430	4440	4430	559
577	20240326	102500	484575675	4435	4435	4435	4430	345
578	20240326	102400	483045605	4435	4440	4440	4435	19
579	20240326	102300	482961330	4435	4435	4440	4435	438
580	20240326	102200	481018795	4435	4435	4435	4430	1503
581	20240326	102100	474353075	4435	4440	4440	4435	640
582	20240326	102000	471513520	4445	4435	4445	4435	49
583	20240326	101900	471296030	4450	4430	4450	4430	441
584	20240326	101800	469342380	4430	4445	4445	4430	2998
585	20240326	101700	456037580	4445	4450	4450	4445	16
586	20240326	101600	455966455	4450	4445	4450	4445	103
587	20240326	101500	455508120	4445	4445	4445	4445	17
588	20240326	101400	455432555	4445	4445	4445	4445	3
589	20240326	101300	455419220	4445	4450	4450	4445	64
590	20240326	101200	455134640	4445	4450	4450	4445	89
591	20240326	101100	454738985	4445	4445	4445	4445	0
592	20240326	101000	454738985	4445	4455	4455	4445	162
593	20240326	100900	454018360	4450	4450	4450	4450	5
594	20240326	100800	453996110	4450	4455	4455	4445	139
595	20240326	100700	453376920	4455	4455	4455	4455	37
596	20240326	100600	453212085	4455	4445	4455	4445	51
597	20240326	100500	452984890	4445	4445	4445	4445	360
598	20240326	100400	451384690	4445	4455	4455	4445	71
599	20240326	100300	451068415	4455	4450	4455	4445	734
600	20240326	100200	447800410	4445	4455	4455	4445	1201
601	20240326	100100	442456300	4460	4460	4460	4460	1502
602	20240326	100000	435757380	4460	4460	4460	4460	36
603	20240326	095900	435596820	4460	4460	4460	4460	299
604	20240326	095800	434263280	4460	4470	4470	4460	885
605	20240326	095700	430307870	4470	4475	4475	4470	450
606	20240326	095600	428296255	4485	4470	4490	4470	194
607	20240326	095500	427426205	4470	4485	4485	4470	114
608	20240326	095400	426914930	4470	4480	4485	4470	107
609	20240326	095300	426435150	4480	4475	4480	4470	162
610	20240326	095200	425710640	4470	4460	4470	4460	809
611	20240326	095100	422098595	4465	4465	4465	4465	244
612	20240326	095000	421009135	4465	4465	4470	4465	85
613	20240326	094900	420629570	4465	4465	4465	4465	299
614	20240326	094800	419294535	4465	4460	4465	4460	1039
615	20240326	094700	414660560	4460	4445	4460	4445	1856
616	20240326	094600	406386850	4445	4445	4460	4445	166
617	20240326	094500	405646520	4445	4460	4460	4445	2511
618	20240326	094400	394447475	4455	4445	4455	4445	2
619	20240326	094300	394438575	4445	4445	4445	4445	1075
620	20240326	094200	389660200	4445	4460	4460	4445	2177
621	20240326	094100	379964945	4460	4465	4470	4460	905
622	20240326	094000	375927500	4465	4470	4470	4465	1498
623	20240326	093900	369234545	4470	4470	4470	4470	111
624	20240326	093800	368738375	4470	4475	4475	4470	849
625	20240326	093700	364939560	4475	4475	4475	4475	223
626	20240326	093600	363941635	4475	4470	4490	4470	2345
627	20240326	093500	353450340	4470	4505	4505	4470	3170
628	20240326	093400	339240810	4500	4505	4515	4495	5367
629	20240326	093300	315067755	4500	4490	4500	4490	1408
630	20240326	093200	308733435	4490	4490	4495	4490	1112
631	20240326	093100	303740305	4490	4490	4490	4490	0
632	20240326	093000	303740305	4490	4490	4490	4485	285
633	20240326	092900	302460820	4490	4485	4490	4485	1033
634	20240326	092800	297826925	4485	4485	4485	4480	854
635	20240326	092700	293997300	4485	4485	4485	4480	117
636	20240326	092600	293472950	4485	4480	4485	4480	425
637	20240326	092500	291567085	4480	4480	4480	4480	47
638	20240326	092400	291356525	4480	4475	4480	4475	438
639	20240326	092300	289396470	4475	4495	4495	4475	3155
640	20240326	092200	275241650	4495	4500	4500	4495	1196
641	20240326	092100	269863060	4500	4515	4515	4495	2282
642	20240326	092000	259582790	4515	4490	4520	4480	7560
643	20240326	091900	225557175	4490	4495	4500	4460	15146
644	20240326	091800	157637140	4495	4470	4500	4470	8895
645	20240326	091700	117768740	4470	4440	4470	4435	13408
646	20240326	091600	58110095	4440	4425	4440	4425	5615
647	20240326	091500	33228560	4425	4430	4430	4425	37
648	20240326	091400	33064660	4420	4420	4420	4420	83
649	20240326	091300	32697800	4410	4420	4420	4410	11
650	20240326	091200	32649230	4410	4410	4420	4410	55
651	20240326	091100	32406670	4405	4405	4405	4405	0
652	20240326	091000	32406670	4405	4420	4420	4405	1290
653	20240326	090900	26713890	4420	4425	4430	4405	1005
654	20240326	090800	22266170	4425	4425	4425	4405	265
655	20240326	090700	21093565	4425	4400	4425	4400	979
656	20240326	090600	16774025	4395	4375	4395	4375	420
657	20240326	090500	14928180	4395	4375	4395	4375	88
658	20240326	090400	14542070	4395	4375	4395	4375	1502
659	20240326	090300	7970800	4400	4400	4400	4400	0
660	20240326	090200	7970800	4400	4400	4400	4375	3
661	20240326	090100	7957625	4365	4385	4385	4365	1334
662	20240326	090000	2120400	4400	4380	4400	4380	484