KissMeData/101000/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	194600	1369829240	4165	4165	4165	4165	7331
3	20240326	194500	1369829240	4165	4165	4165	4165	0
4	20240326	194400	1369829240	4165	4165	4165	4165	0
5	20240326	194300	1369829240	4165	4165	4165	4165	0
6	20240326	194200	1369829240	4165	4165	4165	4165	0
7	20240326	194100	1369829240	4165	4165	4165	4165	0
8	20240326	194000	1369829240	4165	4165	4165	4165	0
9	20240326	193900	1369829240	4165	4165	4165	4165	0
10	20240326	193800	1369829240	4165	4165	4165	4165	0
11	20240326	193700	1369829240	4165	4165	4165	4165	0
12	20240326	193600	1369829240	4165	4165	4165	4165	0
13	20240326	193500	1369829240	4165	4165	4165	4165	0
14	20240326	193400	1369829240	4165	4165	4165	4165	0
15	20240326	193300	1369829240	4165	4165	4165	4165	0
16	20240326	193200	1369829240	4165	4165	4165	4165	0
17	20240326	193100	1369829240	4165	4165	4165	4165	0
18	20240326	193000	1369829240	4165	4165	4165	4165	0
19	20240326	192900	1369829240	4165	4165	4165	4165	0
20	20240326	192800	1369829240	4165	4165	4165	4165	0
21	20240326	192700	1369829240	4165	4165	4165	4165	0
22	20240326	192600	1369829240	4165	4165	4165	4165	0
23	20240326	192500	1369829240	4165	4165	4165	4165	0
24	20240326	192400	1369829240	4165	4165	4165	4165	0
25	20240326	192300	1369829240	4165	4165	4165	4165	0
26	20240326	192200	1369829240	4165	4165	4165	4165	0
27	20240326	192100	1369829240	4165	4165	4165	4165	0
28	20240326	192000	1369829240	4165	4165	4165	4165	0
29	20240326	191900	1369829240	4165	4165	4165	4165	0
30	20240326	191800	1369829240	4165	4165	4165	4165	0
31	20240326	191700	1369829240	4165	4165	4165	4165	0
32	20240326	191600	1369829240	4165	4165	4165	4165	7331
33	20240326	191500	1369829240	4165	4165	4165	4165	0
34	20240326	191400	1369829240	4165	4165	4165	4165	0
35	20240326	191300	1369829240	4165	4165	4165	4165	0
36	20240326	191200	1369829240	4165	4165	4165	4165	0
37	20240326	191100	1369829240	4165	4165	4165	4165	0
38	20240326	191000	1369829240	4165	4165	4165	4165	0
39	20240326	190900	1369829240	4165	4165	4165	4165	0
40	20240326	190800	1369829240	4165	4165	4165	4165	0
41	20240326	190700	1369829240	4165	4165	4165	4165	0
42	20240326	190600	1369829240	4165	4165	4165	4165	0
43	20240326	190500	1369829240	4165	4165	4165	4165	0
44	20240326	190400	1369829240	4165	4165	4165	4165	0
45	20240326	190300	1369829240	4165	4165	4165	4165	0
46	20240326	190200	1369829240	4165	4165	4165	4165	0
47	20240326	190100	1369829240	4165	4165	4165	4165	0
48	20240326	190000	1369829240	4165	4165	4165	4165	0
49	20240326	185900	1369829240	4165	4165	4165	4165	0
50	20240326	185800	1369829240	4165	4165	4165	4165	0
51	20240326	185700	1369829240	4165	4165	4165	4165	0
52	20240326	185600	1369829240	4165	4165	4165	4165	0
53	20240326	185500	1369829240	4165	4165	4165	4165	0
54	20240326	185400	1369829240	4165	4165	4165	4165	0
55	20240326	185300	1369829240	4165	4165	4165	4165	0
56	20240326	185200	1369829240	4165	4165	4165	4165	0
57	20240326	185100	1369829240	4165	4165	4165	4165	0
58	20240326	185000	1369829240	4165	4165	4165	4165	0
59	20240326	184900	1369829240	4165	4165	4165	4165	0
60	20240326	184800	1369829240	4165	4165	4165	4165	0
61	20240326	184700	1369829240	4165	4165	4165	4165	0
62	20240326	184600	1369829240	4165	4165	4165	4165	7331
63	20240326	184500	1369829240	4165	4165	4165	4165	0
64	20240326	184400	1369829240	4165	4165	4165	4165	0
65	20240326	184300	1369829240	4165	4165	4165	4165	0
66	20240326	184200	1369829240	4165	4165	4165	4165	0
67	20240326	184100	1369829240	4165	4165	4165	4165	0
68	20240326	184000	1369829240	4165	4165	4165	4165	0
69	20240326	183900	1369829240	4165	4165	4165	4165	0
70	20240326	183800	1369829240	4165	4165	4165	4165	0
71	20240326	183700	1369829240	4165	4165	4165	4165	0
72	20240326	183600	1369829240	4165	4165	4165	4165	0
73	20240326	183500	1369829240	4165	4165	4165	4165	0
74	20240326	183400	1369829240	4165	4165	4165	4165	0
75	20240326	183300	1369829240	4165	4165	4165	4165	0
76	20240326	183200	1369829240	4165	4165	4165	4165	0
77	20240326	183100	1369829240	4165	4165	4165	4165	0
78	20240326	183000	1369829240	4165	4165	4165	4165	0
79	20240326	182900	1369829240	4165	4165	4165	4165	0
80	20240326	182800	1369829240	4165	4165	4165	4165	0
81	20240326	182700	1369829240	4165	4165	4165	4165	0
82	20240326	182600	1369829240	4165	4165	4165	4165	0
83	20240326	182500	1369829240	4165	4165	4165	4165	0
84	20240326	182400	1369829240	4165	4165	4165	4165	0
85	20240326	182300	1369829240	4165	4165	4165	4165	0
86	20240326	182200	1369829240	4165	4165	4165	4165	0
87	20240326	182100	1369829240	4165	4165	4165	4165	0
88	20240326	182000	1369829240	4165	4165	4165	4165	0
89	20240326	181900	1369829240	4165	4165	4165	4165	0
90	20240326	181800	1369829240	4165	4165	4165	4165	0
91	20240326	181700	1369829240	4165	4165	4165	4165	0
92	20240326	181600	1369829240	4165	4165	4165	4165	7331
93	20240326	181500	1369829240	4165	4165	4165	4165	0
94	20240326	181400	1369829240	4165	4165	4165	4165	0
95	20240326	181300	1369829240	4165	4165	4165	4165	0
96	20240326	181200	1369829240	4165	4165	4165	4165	0
97	20240326	181100	1369829240	4165	4165	4165	4165	0
98	20240326	181000	1369829240	4165	4165	4165	4165	0
99	20240326	180900	1369829240	4165	4165	4165	4165	0
100	20240326	180800	1369829240	4165	4165	4165	4165	0
101	20240326	180700	1369829240	4165	4165	4165	4165	0
102	20240326	180600	1369829240	4165	4165	4165	4165	0
103	20240326	180500	1369829240	4165	4165	4165	4165	0
104	20240326	180400	1369829240	4165	4165	4165	4165	0
105	20240326	180300	1369829240	4165	4165	4165	4165	0
106	20240326	180200	1369829240	4165	4165	4165	4165	0
107	20240326	180100	1369829240	4165	4165	4165	4165	0
108	20240326	180000	1369829240	4165	4165	4165	4165	0
109	20240326	175900	1369829240	4165	4165	4165	4165	0
110	20240326	175800	1369829240	4165	4165	4165	4165	0
111	20240326	175700	1369829240	4165	4165	4165	4165	0
112	20240326	175600	1369829240	4165	4165	4165	4165	0
113	20240326	175500	1369829240	4165	4165	4165	4165	0
114	20240326	175400	1369829240	4165	4165	4165	4165	0
115	20240326	175300	1369829240	4165	4165	4165	4165	0
116	20240326	175200	1369829240	4165	4165	4165	4165	0
117	20240326	175100	1369829240	4165	4165	4165	4165	0
118	20240326	175000	1369829240	4165	4165	4165	4165	0
119	20240326	174900	1369829240	4165	4165	4165	4165	0
120	20240326	174800	1369829240	4165	4165	4165	4165	0
121	20240326	174700	1369829240	4165	4165	4165	4165	0
122	20240326	174600	1369829240	4165	4165	4165	4165	7331
123	20240326	174500	1369829240	4165	4165	4165	4165	0
124	20240326	174400	1369829240	4165	4165	4165	4165	0
125	20240326	174300	1369829240	4165	4165	4165	4165	0
126	20240326	174200	1369829240	4165	4165	4165	4165	0
127	20240326	174100	1369829240	4165	4165	4165	4165	0
128	20240326	174000	1369829240	4165	4165	4165	4165	0
129	20240326	173900	1369829240	4165	4165	4165	4165	0
130	20240326	173800	1369829240	4165	4165	4165	4165	0
131	20240326	173700	1369829240	4165	4165	4165	4165	0
132	20240326	173600	1369829240	4165	4165	4165	4165	0
133	20240326	173500	1369829240	4165	4165	4165	4165	0
134	20240326	173400	1369829240	4165	4165	4165	4165	0
135	20240326	173300	1369829240	4165	4165	4165	4165	0
136	20240326	173200	1369829240	4165	4165	4165	4165	0
137	20240326	173100	1369829240	4165	4165	4165	4165	0
138	20240326	173000	1369829240	4165	4165	4165	4165	0
139	20240326	172900	1369829240	4165	4165	4165	4165	0
140	20240326	172800	1369829240	4165	4165	4165	4165	0
141	20240326	172700	1369829240	4165	4165	4165	4165	0
142	20240326	172600	1369829240	4165	4165	4165	4165	0
143	20240326	172500	1369829240	4165	4165	4165	4165	0
144	20240326	172400	1369829240	4165	4165	4165	4165	0
145	20240326	172300	1369829240	4165	4165	4165	4165	0
146	20240326	172200	1369829240	4165	4165	4165	4165	0
147	20240326	172100	1369829240	4165	4165	4165	4165	0
148	20240326	172000	1369829240	4165	4165	4165	4165	0
149	20240326	171900	1369829240	4165	4165	4165	4165	0
150	20240326	171800	1369829240	4165	4165	4165	4165	0
151	20240326	171700	1369829240	4165	4165	4165	4165	0
152	20240326	171600	1369829240	4165	4165	4165	4165	7331
153	20240326	171500	1369829240	4165	4165	4165	4165	0
154	20240326	171400	1369829240	4165	4165	4165	4165	0
155	20240326	171300	1369829240	4165	4165	4165	4165	0
156	20240326	171200	1369829240	4165	4165	4165	4165	0
157	20240326	171100	1369829240	4165	4165	4165	4165	0
158	20240326	171000	1369829240	4165	4165	4165	4165	0
159	20240326	170900	1369829240	4165	4165	4165	4165	0
160	20240326	170800	1369829240	4165	4165	4165	4165	0
161	20240326	170700	1369829240	4165	4165	4165	4165	0
162	20240326	170600	1369829240	4165	4165	4165	4165	0
163	20240326	170500	1369829240	4165	4165	4165	4165	0
164	20240326	170400	1369829240	4165	4165	4165	4165	0
165	20240326	170300	1369829240	4165	4165	4165	4165	0
166	20240326	170200	1369829240	4165	4165	4165	4165	0
167	20240326	170100	1369829240	4165	4165	4165	4165	0
168	20240326	170000	1369829240	4165	4165	4165	4165	0
169	20240326	165900	1369829240	4165	4165	4165	4165	0
170	20240326	165800	1369829240	4165	4165	4165	4165	0
171	20240326	165700	1369829240	4165	4165	4165	4165	0
172	20240326	165600	1369829240	4165	4165	4165	4165	0
173	20240326	165500	1369829240	4165	4165	4165	4165	0
174	20240326	165400	1369829240	4165	4165	4165	4165	0
175	20240326	165300	1369829240	4165	4165	4165	4165	0
176	20240326	165200	1369829240	4165	4165	4165	4165	0
177	20240326	165100	1369829240	4165	4165	4165	4165	0
178	20240326	165000	1369829240	4165	4165	4165	4165	0
179	20240326	164900	1369829240	4165	4165	4165	4165	0
180	20240326	164800	1369829240	4165	4165	4165	4165	0
181	20240326	164700	1369829240	4165	4165	4165	4165	0
182	20240326	164600	1369829240	4165	4165	4165	4165	7331
183	20240326	164500	1369829240	4165	4165	4165	4165	0
184	20240326	164400	1369829240	4165	4165	4165	4165	0
185	20240326	164300	1369829240	4165	4165	4165	4165	0
186	20240326	164200	1369829240	4165	4165	4165	4165	0
187	20240326	164100	1369829240	4165	4165	4165	4165	0
188	20240326	164000	1369829240	4165	4165	4165	4165	0
189	20240326	163900	1369829240	4165	4165	4165	4165	0
190	20240326	163800	1369829240	4165	4165	4165	4165	0
191	20240326	163700	1369829240	4165	4165	4165	4165	0
192	20240326	163600	1369829240	4165	4165	4165	4165	0
193	20240326	163500	1369829240	4165	4165	4165	4165	0
194	20240326	163400	1369829240	4165	4165	4165	4165	0
195	20240326	163300	1369829240	4165	4165	4165	4165	0
196	20240326	163200	1369829240	4165	4165	4165	4165	0
197	20240326	163100	1369829240	4165	4165	4165	4165	0
198	20240326	163000	1369829240	4165	4165	4165	4165	0
199	20240326	162900	1369829240	4165	4165	4165	4165	0
200	20240326	162800	1369829240	4165	4165	4165	4165	0
201	20240326	162700	1369829240	4165	4165	4165	4165	0
202	20240326	162600	1369829240	4165	4165	4165	4165	0
203	20240326	162500	1369829240	4165	4165	4165	4165	0
204	20240326	162400	1369829240	4165	4165	4165	4165	0
205	20240326	162300	1369829240	4165	4165	4165	4165	0
206	20240326	162200	1369829240	4165	4165	4165	4165	0
207	20240326	162100	1369829240	4165	4165	4165	4165	0
208	20240326	162000	1369829240	4165	4165	4165	4165	0
209	20240326	161900	1369829240	4165	4165	4165	4165	0
210	20240326	161800	1369829240	4165	4165	4165	4165	0
211	20240326	161700	1369829240	4165	4165	4165	4165	0
212	20240326	161600	1369829240	4165	4165	4165	4165	7331
213	20240326	161500	1369829240	4165	4165	4165	4165	0
214	20240326	161400	1369829240	4165	4165	4165	4165	0
215	20240326	161300	1369829240	4165	4165	4165	4165	0
216	20240326	161200	1369829240	4165	4165	4165	4165	0
217	20240326	161100	1369829240	4165	4165	4165	4165	0
218	20240326	161000	1369829240	4165	4165	4165	4165	0
219	20240326	160900	1369829240	4165	4165	4165	4165	0
220	20240326	160800	1369829240	4165	4165	4165	4165	0
221	20240326	160700	1369829240	4165	4165	4165	4165	0
222	20240326	160600	1369829240	4165	4165	4165	4165	0
223	20240326	160500	1369829240	4165	4165	4165	4165	0
224	20240326	160400	1369829240	4165	4165	4165	4165	0
225	20240326	160300	1369829240	4165	4165	4165	4165	0
226	20240326	160200	1369829240	4165	4165	4165	4165	0
227	20240326	160100	1369829240	4165	4165	4165	4165	0
228	20240326	160000	1369829240	4165	4165	4165	4165	0
229	20240326	155900	1369829240	4165	4165	4165	4165	0
230	20240326	155800	1369829240	4165	4165	4165	4165	0
231	20240326	155700	1369829240	4165	4165	4165	4165	0
232	20240326	155600	1369829240	4165	4165	4165	4165	0
233	20240326	155500	1369829240	4165	4165	4165	4165	0
234	20240326	155400	1369829240	4165	4165	4165	4165	0
235	20240326	155300	1369829240	4165	4165	4165	4165	0
236	20240326	155200	1369829240	4165	4165	4165	4165	0
237	20240326	155100	1369829240	4165	4165	4165	4165	0
238	20240326	155000	1369829240	4165	4165	4165	4165	0
239	20240326	154900	1369829240	4165	4165	4165	4165	0
240	20240326	154800	1369829240	4165	4165	4165	4165	0
241	20240326	154700	1369829240	4165	4165	4165	4165	0
242	20240326	154600	1369829240	4165	4165	4165	4165	7331
243	20240326	154500	1369829240	4165	4165	4165	4165	0
244	20240326	154400	1369829240	4165	4165	4165	4165	0
245	20240326	154300	1369829240	4165	4165	4165	4165	0
246	20240326	154200	1369829240	4165	4165	4165	4165	0
247	20240326	154100	1369829240	4165	4165	4165	4165	0
248	20240326	154000	1369829240	4165	4165	4165	4165	0
249	20240326	153900	1369829240	4165	4165	4165	4165	0
250	20240326	153800	1369829240	4165	4165	4165	4165	0
251	20240326	153700	1369829240	4165	4165	4165	4165	0
252	20240326	153600	1369829240	4165	4165	4165	4165	0
253	20240326	153500	1369829240	4165	4165	4165	4165	0
254	20240326	153400	1369829240	4165	4165	4165	4165	0
255	20240326	153300	1369829240	4165	4165	4165	4165	0
256	20240326	153200	1369829240	4165	4165	4165	4165	0
257	20240326	153100	1369829240	4165	4165	4165	4165	0
258	20240326	153000	1369829240	4165	4165	4165	4165	7331
259	20240326	152900	1339295625	4165	4165	4165	4165	0
260	20240326	152800	1339295625	4165	4165	4165	4165	0
261	20240326	152700	1339295625	4165	4165	4165	4165	0
262	20240326	152600	1339295625	4165	4165	4165	4165	0
263	20240326	152500	1339295625	4165	4165	4165	4165	0
264	20240326	152400	1339295625	4165	4165	4165	4165	0
265	20240326	152300	1339295625	4165	4165	4165	4165	0
266	20240326	152200	1339295625	4165	4165	4165	4165	0
267	20240326	152100	1339295625	4165	4165	4165	4165	0
268	20240326	152000	1339295625	4165	4165	4165	4165	0
269	20240326	151900	1339295625	4165	4170	4170	4165	47
270	20240326	151800	1339099725	4170	4170	4170	4170	100
271	20240326	151700	1338682725	4170	4180	4180	4170	1437
272	20240326	151600	1332683195	4175	4175	4175	4175	14
273	20240326	151500	1332624745	4180	4180	4180	4180	2615
274	20240326	151400	1321694045	4185	4195	4195	4185	2471
275	20240326	151300	1311352555	4195	4200	4200	4195	31
276	20240326	151200	1311222460	4210	4205	4210	4200	2200
277	20240326	151100	1301961175	4210	4210	4210	4210	0
278	20240326	151000	1301961175	4210	4215	4215	4210	99
279	20240326	150900	1301544380	4210	4210	4210	4210	343
280	20240326	150800	1300100350	4210	4200	4210	4200	2234
281	20240326	150700	1290715545	4200	4200	4200	4195	139
282	20240326	150600	1290131975	4195	4195	4195	4195	1122
283	20240326	150500	1285425185	4200	4200	4200	4200	0
284	20240326	150400	1285425185	4200	4200	4200	4200	602
285	20240326	150300	1282896785	4195	4195	4200	4175	722
286	20240326	150200	1279865005	4200	4200	4200	4170	5383
287	20240326	150100	1257258210	4200	4190	4200	4190	610
288	20240326	150000	1254699445	4190	4165	4190	4165	3440
289	20240326	145900	1240320185	4175	4175	4175	4175	374
290	20240326	145800	1238758735	4175	4175	4175	4175	1
291	20240326	145700	1238754560	4175	4170	4175	4170	192
292	20240326	145600	1237953420	4170	4170	4170	4170	0
293	20240326	145500	1237953420	4170	4170	4170	4170	5
294	20240326	145400	1237932570	4170	4165	4170	4165	700
295	20240326	145300	1235013595	4170	4170	4170	4170	449
296	20240326	145200	1233141265	4170	4180	4180	4170	1067
297	20240326	145100	1228690875	4180	4170	4180	4170	316
298	20240326	145000	1227371560	4175	4160	4175	4160	36
299	20240326	144900	1227221785	4180	4150	4180	4150	4058
300	20240326	144800	1210329165	4150	4130	4150	4130	1821
301	20240326	144700	1202776120	4130	4130	4150	4115	6002
302	20240326	144600	1177919140	4130	4060	4130	4060	12103
303	20240326	144500	1128328680	4045	4045	4045	4045	0
304	20240326	144400	1128328680	4045	4045	4045	4045	257
305	20240326	144300	1127289115	4045	4045	4045	4040	2300
306	20240326	144200	1117996050	4040	3990	4040	3990	28
307	20240326	144100	1117884230	3980	3980	4045	3980	1969
308	20240326	144000	1109949975	3985	3985	3985	3985	0
309	20240326	143900	1109949975	3985	3955	3985	3955	1209
310	20240326	143800	1105140360	3955	3930	3955	3930	3010
311	20240326	143700	1093261730	3930	3930	3930	3930	1231
312	20240326	143600	1088423900	3930	3930	3930	3930	2015
313	20240326	143500	1080504950	3930	3935	3935	3930	2000
314	20240326	143400	1072642130	3935	3940	3940	3935	3001
315	20240326	143300	1060823190	3940	3970	3970	3940	13290
316	20240326	143200	1008304255	3955	3970	3970	3955	2163
317	20240326	143100	999733960	3960	3975	3975	3960	7262
318	20240326	143000	970930450	3970	3970	3970	3970	0
319	20240326	142900	970930450	3970	3970	3970	3970	0
320	20240326	142800	970930450	3970	3975	3975	3970	3050
321	20240326	142700	958821700	3975	3975	3975	3975	300
322	20240326	142600	957629200	3975	3975	3975	3975	0
323	20240326	142500	957629200	3975	3975	3975	3975	224
324	20240326	142400	956738800	3975	3975	3975	3975	0
325	20240326	142300	956738800	3975	3975	3975	3975	0
326	20240326	142200	956738800	3975	3980	3980	3975	353
327	20240326	142100	955335375	3975	3975	3975	3975	187
328	20240326	142000	954592050	3975	3975	3975	3975	500
329	20240326	141900	952604550	3975	3975	3975	3975	0
330	20240326	141800	952604550	3975	3975	3975	3975	0
331	20240326	141700	952604550	3975	3975	3975	3975	0
332	20240326	141600	952604550	3975	3975	3975	3975	0
333	20240326	141500	952604550	3975	3975	3975	3975	35
334	20240326	141400	952465425	3970	3970	3970	3970	70
335	20240326	141300	952187525	3960	3970	3970	3960	5000
336	20240326	141200	932385955	3970	3970	3970	3970	0
337	20240326	141100	932385955	3970	3970	3970	3970	55
338	20240326	141000	932167605	3970	3975	3975	3970	945
339	20240326	140900	928415110	3975	3975	3975	3975	700
340	20240326	140800	925632610	3975	4000	4000	3975	2000
341	20240326	140700	917670855	4005	4005	4005	4005	2
342	20240326	140600	917662845	4005	4000	4005	4000	311
343	20240326	140500	916418790	4005	4005	4005	4005	163
344	20240326	140400	915765975	4005	4005	4005	4005	0
345	20240326	140300	915765975	4005	4005	4005	4000	25
346	20240326	140200	915665855	4000	3995	4000	3995	101
347	20240326	140100	915262355	3990	3990	3990	3990	0
348	20240326	140000	915262355	3990	3985	3990	3985	424
349	20240326	135900	913570600	3985	3985	3985	3985	6
350	20240326	135800	913546690	3980	3980	3980	3980	0
351	20240326	135700	913546690	3980	3980	3980	3980	0
352	20240326	135600	913546690	3980	3980	3980	3980	3
353	20240326	135500	913534750	3975	3975	3975	3975	13
354	20240326	135400	913483075	3970	3970	3970	3970	0
355	20240326	135300	913483075	3970	3970	3970	3970	166
356	20240326	135200	912824055	3990	3985	3990	3985	200
357	20240326	135100	912026160	3995	3995	3995	3995	0
358	20240326	135000	912026160	3995	3995	3995	3995	0
359	20240326	134900	912026160	3995	3985	3995	3965	5960
360	20240326	134800	888307740	3990	3990	3990	3990	2909
361	20240326	134700	876700830	3990	3990	3990	3990	3
362	20240326	134600	876688860	3985	3975	3985	3975	3366
363	20240326	134500	863275420	3960	3965	3965	3960	4053
364	20240326	134400	847213825	3975	3975	3975	3975	1
365	20240326	134300	847209850	3970	3975	3975	3965	6927
366	20240326	134200	819719205	3975	3975	3975	3975	0
367	20240326	134100	819719205	3975	3975	3975	3975	0
368	20240326	134000	819719205	3975	3980	3980	3975	1571
369	20240326	133900	813472770	3985	3985	3985	3985	258
370	20240326	133800	812444640	3985	3985	3985	3985	12
371	20240326	133700	812396820	3980	3980	3980	3980	33
372	20240326	133600	812265480	3980	3980	3980	3980	0
373	20240326	133500	812265480	3980	3980	3980	3980	1
374	20240326	133400	812261500	3970	3970	3970	3970	0
375	20240326	133300	812261500	3970	3970	3970	3970	50
376	20240326	133200	812063000	3970	3970	3970	3970	0
377	20240326	133100	812063000	3970	3985	3985	3970	352
378	20240326	133000	810664545	3985	3985	3985	3985	43
379	20240326	132900	810493190	3985	3985	3985	3985	0
380	20240326	132800	810493190	3985	3985	3985	3985	0
381	20240326	132700	810493190	3985	3970	3985	3970	45
382	20240326	132600	810314435	3985	3970	3985	3970	37
383	20240326	132500	810167035	3970	3970	3970	3970	0
384	20240326	132400	810167035	3970	3980	3980	3970	3000
385	20240326	132300	798243195	3980	3980	3980	3980	0
386	20240326	132200	798243195	3980	3985	3985	3980	505
387	20240326	132100	796233270	3985	3985	3985	3985	300
388	20240326	132000	795037770	3985	3980	3985	3980	141
389	20240326	131900	794475960	3985	3980	3985	3980	206
390	20240326	131800	793656075	3980	3980	3980	3980	14
391	20240326	131700	793600355	3980	3980	3980	3980	113
392	20240326	131600	793150615	3985	3980	3985	3980	6
393	20240326	131500	793126725	3980	3985	3985	3980	225
394	20240326	131400	792230175	3985	3985	3985	3985	0
395	20240326	131300	792230175	3985	3975	3985	3975	123
396	20240326	131200	791740980	3975	3975	3975	3975	70
397	20240326	131100	791462730	3975	3975	3975	3975	3
398	20240326	131000	791450805	3970	3980	3980	3970	2916
399	20240326	130900	779860390	3985	3985	3985	3985	61
400	20240326	130800	779617305	3980	3980	3980	3970	3174
401	20240326	130700	767014420	3975	3980	3985	3970	4360
402	20240326	130600	749677830	3980	4000	4000	3980	18305
403	20240326	130500	676637870	4000	4005	4005	4000	8276
404	20240326	130400	643524480	4010	4010	4010	4010	459
405	20240326	130300	641683890	4010	4020	4020	4010	2612
406	20240326	130200	631200705	4025	4025	4025	4025	7
407	20240326	130100	631172530	4020	4020	4020	4020	500
408	20240326	130000	629162530	4025	4030	4030	4025	449
409	20240326	125900	627354725	4035	4035	4035	4035	66
410	20240326	125800	627088415	4035	4035	4035	4035	21
411	20240326	125700	627003680	4035	4035	4035	4035	0
412	20240326	125600	627003680	4035	4035	4035	4035	0
413	20240326	125500	627003680	4035	4035	4035	4035	157
414	20240326	125400	626370185	4035	4035	4035	4035	124
415	20240326	125300	625869845	4040	4040	4040	4040	4
416	20240326	125200	625853685	4035	4035	4035	4035	0
417	20240326	125100	625853685	4035	4035	4050	4035	227
418	20240326	125000	624937575	4035	4035	4035	4035	0
419	20240326	124900	624937575	4035	4040	4040	4035	502
420	20240326	124800	622909765	4045	4045	4045	4045	101
421	20240326	124700	622501220	4050	4050	4050	4050	137
422	20240326	124600	621946370	4050	4050	4050	4050	0
423	20240326	124500	621946370	4050	4050	4050	4050	900
424	20240326	124400	618301370	4055	4060	4060	4050	1006
425	20240326	124300	614217045	4060	4055	4060	4055	2990
426	20240326	124200	602077670	4055	4055	4055	4055	10
427	20240326	124100	602037120	4055	4060	4060	4055	231
428	20240326	124000	601100310	4055	4055	4055	4055	1051
429	20240326	123900	596838505	4085	4085	4085	4085	0
430	20240326	123800	596838505	4085	4085	4085	4085	0
431	20240326	123700	596838505	4085	4085	4085	4085	0
432	20240326	123600	596838505	4085	4065	4085	4050	5001
433	20240326	123500	576548835	4065	4065	4065	4065	0
434	20240326	123400	576548835	4065	4065	4065	4065	0
435	20240326	123300	576548835	4065	4065	4065	4065	0
436	20240326	123200	576548835	4065	4080	4080	4065	2720
437	20240326	123100	565468665	4080	4085	4085	4080	2735
438	20240326	123000	554298090	4085	4085	4085	4085	2100
439	20240326	122900	545719590	4090	4090	4090	4090	2590
440	20240326	122800	535126490	4095	4095	4095	4095	0
441	20240326	122700	535126490	4095	4095	4095	4095	0
442	20240326	122600	535126490	4095	4095	4095	4095	0
443	20240326	122500	535126490	4095	4095	4095	4095	0
444	20240326	122400	535126490	4095	4095	4095	4095	2281
445	20240326	122300	525785795	4090	4090	4090	4090	1390
446	20240326	122200	520100695	4085	4085	4085	4085	0
447	20240326	122100	520100695	4085	4085	4085	4085	1000
448	20240326	122000	516015695	4090	4090	4090	4090	1
449	20240326	121900	516011605	4095	4095	4095	4095	0
450	20240326	121800	516011605	4095	4095	4095	4095	1206
451	20240326	121700	511073035	4105	4105	4105	4105	0
452	20240326	121600	511073035	4105	4095	4105	4095	53
453	20240326	121500	510855730	4105	4105	4105	4105	0
454	20240326	121400	510855730	4105	4105	4105	4105	0
455	20240326	121300	510855730	4105	4105	4105	4105	2
456	20240326	121200	510847520	4095	4095	4095	4095	100
457	20240326	121100	510438020	4095	4095	4095	4095	0
458	20240326	121000	510438020	4095	4095	4095	4095	0
459	20240326	120900	510438020	4095	4095	4095	4095	0
460	20240326	120800	510438020	4095	4095	4095	4095	0
461	20240326	120700	510438020	4095	4090	4095	4090	2634
462	20240326	120600	499651795	4085	4085	4085	4085	0
463	20240326	120500	499651795	4085	4085	4085	4085	21
464	20240326	120400	499566010	4095	4095	4095	4095	0
465	20240326	120300	499566010	4095	4095	4095	4095	0
466	20240326	120200	499566010	4095	4095	4095	4095	0
467	20240326	120100	499566010	4095	4095	4095	4095	0
468	20240326	120000	499566010	4095	4095	4095	4095	0
469	20240326	115900	499566010	4095	4095	4095	4095	550
470	20240326	115800	497313760	4095	4095	4095	4095	70
471	20240326	115700	497027110	4095	4095	4095	4095	0
472	20240326	115600	497027110	4095	4095	4095	4095	1
473	20240326	115500	497023015	4085	4085	4085	4085	0
474	20240326	115400	497023015	4085	4085	4085	4085	0
475	20240326	115300	497023015	4085	4095	4095	4085	851
476	20240326	115200	493538670	4095	4095	4095	4095	2000
477	20240326	115100	485348670	4095	4090	4095	4090	1103
478	20240326	115000	480836400	4090	4095	4095	4090	4500
479	20240326	114900	462424710	4115	4115	4115	4115	0
480	20240326	114800	462424710	4115	4115	4115	4115	0
481	20240326	114700	462424710	4115	4115	4115	4115	0
482	20240326	114600	462424710	4115	4115	4115	4115	191
483	20240326	114500	461638745	4130	4125	4130	4125	501
484	20240326	114400	459569620	4130	4130	4130	4130	0
485	20240326	114300	459569620	4130	4130	4130	4130	0
486	20240326	114200	459569620	4130	4130	4130	4130	0
487	20240326	114100	459569620	4130	4120	4130	4120	8564
488	20240326	114000	424247370	4120	4120	4120	4115	2294
489	20240326	113900	414796120	4110	4125	4130	4110	2733
490	20240326	113800	403535395	4130	4125	4130	4120	6434
491	20240326	113700	377006320	4120	4090	4120	4090	16780
492	20240326	113600	307992815	4080	4070	4080	4070	895
493	20240326	113500	304349665	4070	4070	4070	4070	1
494	20240326	113400	304345595	4065	4065	4065	4065	1757
495	20240326	113300	297203390	4065	4065	4065	4065	1294
496	20240326	113200	291943280	4065	4065	4065	4065	0
497	20240326	113100	291943280	4065	4070	4070	4065	4122
498	20240326	113000	275176575	4070	4070	4070	4070	3000
499	20240326	112900	262966575	4075	4075	4075	4075	0
500	20240326	112800	262966575	4075	4075	4075	4075	0
501	20240326	112700	262966575	4075	4075	4075	4075	1
502	20240326	112600	262962500	4075	4075	4075	4075	0
503	20240326	112500	262962500	4075	4075	4075	4075	515
504	20240326	112400	260863875	4070	4070	4070	4070	0
505	20240326	112300	260863875	4070	4070	4070	4070	0
506	20240326	112200	260863875	4070	4070	4070	4070	1
507	20240326	112100	260859805	4075	4075	4075	4075	0
508	20240326	112000	260859805	4075	4075	4075	4075	2085
509	20240326	111900	252363430	4075	4075	4075	4075	101
510	20240326	111800	251951855	4085	4085	4085	4085	973
511	20240326	111700	247977150	4085	4085	4085	4085	81
512	20240326	111600	247646265	4080	4075	4080	4075	2633
513	20240326	111500	236906395	4060	4065	4065	4060	1000
514	20240326	111400	232845165	4065	4050	4065	4050	1219
515	20240326	111300	227895035	4050	4055	4055	4050	34
516	20240326	111200	227757290	4055	4055	4055	4055	0
517	20240326	111100	227757290	4055	4055	4055	4055	0
518	20240326	111000	227757290	4055	4055	4055	4055	1
519	20240326	110900	227753235	4060	4060	4060	4060	0
520	20240326	110800	227753235	4060	4060	4060	4060	10
521	20240326	110700	227712635	4060	4060	4060	4060	0
522	20240326	110600	227712635	4060	4045	4060	4045	31
523	20240326	110500	227586795	4045	4045	4045	4045	30
524	20240326	110400	227465445	4045	4045	4045	4045	0
525	20240326	110300	227465445	4045	4045	4045	4045	3
526	20240326	110200	227453310	4045	4045	4045	4045	0
527	20240326	110100	227453310	4045	4040	4045	4040	145
528	20240326	110000	226866925	4065	4060	4065	4060	4010
529	20240326	105900	210586280	4065	4065	4065	4065	0
530	20240326	105800	210586280	4065	4065	4065	4065	0
531	20240326	105700	210586280	4065	4050	4065	4050	3072
532	20240326	105600	198110765	4045	4045	4045	4045	0
533	20240326	105500	198110765	4045	4045	4045	4045	300
534	20240326	105400	196897265	4045	4045	4045	4045	0
535	20240326	105300	196897265	4045	4045	4045	4045	0
536	20240326	105200	196897265	4045	4045	4045	4045	739
537	20240326	105100	193908010	4045	4040	4045	4040	301
538	20240326	105000	192691965	4045	4045	4045	4045	0
539	20240326	104900	192691965	4045	4045	4045	4045	1145
540	20240326	104800	188060440	4040	4040	4040	4040	0
541	20240326	104700	188060440	4040	4040	4040	4040	0
542	20240326	104600	188060440	4040	4040	4040	4040	0
543	20240326	104500	188060440	4040	4040	4040	4040	0
544	20240326	104400	188060440	4040	4040	4040	4040	0
545	20240326	104300	188060440	4040	4040	4040	4040	0
546	20240326	104200	188060440	4040	4040	4040	4040	0
547	20240326	104100	188060440	4040	4040	4040	4040	4
548	20240326	104000	188044280	4040	4040	4040	4040	5
549	20240326	103900	188024080	4040	4040	4040	4040	0
550	20240326	103800	188024080	4040	4045	4045	4040	1678
551	20240326	103700	181244070	4045	4045	4050	4045	155
552	20240326	103600	180616870	4045	4045	4045	4045	0
553	20240326	103500	180616870	4045	4050	4050	4045	680
554	20240326	103400	177862875	4050	4050	4050	4050	209
555	20240326	103300	177016425	4065	4065	4065	4065	2
556	20240326	103200	177008295	4065	4055	4065	4055	18
557	20240326	103100	176935295	4050	4050	4050	4050	0
558	20240326	103000	176935295	4050	4055	4055	4050	1283
559	20240326	102900	171737540	4060	4060	4060	4060	0
560	20240326	102800	171737540	4060	4060	4060	4060	0
561	20240326	102700	171737540	4060	4060	4060	4060	0
562	20240326	102600	171737540	4060	4070	4070	4055	5224
563	20240326	102500	150476980	4070	4070	4070	4070	310
564	20240326	102400	149215280	4070	4070	4070	4070	26
565	20240326	102300	149109460	4075	4075	4075	4075	105
566	20240326	102200	148681585	4075	4075	4075	4075	9
567	20240326	102100	148644910	4075	4075	4075	4075	2
568	20240326	102000	148636760	4070	4070	4070	4070	0
569	20240326	101900	148636760	4070	4070	4070	4070	0
570	20240326	101800	148636760	4070	4070	4070	4070	4
571	20240326	101700	148620480	4070	4055	4070	4055	1724
572	20240326	101600	141615565	4055	4055	4055	4055	0
573	20240326	101500	141615565	4055	4055	4055	4055	0
574	20240326	101400	141615565	4055	4055	4055	4055	0
575	20240326	101300	141615565	4055	4055	4055	4055	2
576	20240326	101200	141607455	4050	4050	4050	4050	0
577	20240326	101100	141607455	4050	4050	4050	4050	0
578	20240326	101000	141607455	4050	4050	4050	4050	0
579	20240326	100900	141607455	4050	4050	4050	4050	2
580	20240326	100800	141599355	4050	4050	4050	4050	550
581	20240326	100700	139371855	4045	4045	4045	4045	842
582	20240326	100600	135965965	4045	4045	4045	4045	0
583	20240326	100500	135965965	4045	4045	4045	4045	159
584	20240326	100400	135322810	4045	4045	4045	4045	0
585	20240326	100300	135322810	4045	4045	4045	4045	0
586	20240326	100200	135322810	4045	4045	4045	4045	6
587	20240326	100100	135298540	4045	4045	4045	4045	40
588	20240326	100000	135136740	4040	4040	4040	4040	0
589	20240326	095900	135136740	4040	4040	4040	4040	0
590	20240326	095800	135136740	4040	4040	4040	4040	0
591	20240326	095700	135136740	4040	4040	4040	4040	7
592	20240326	095600	135108460	4035	4040	4040	4035	93
593	20240326	095500	134732835	4040	4040	4040	4040	1
594	20240326	095400	134728795	4040	4040	4040	4040	1
595	20240326	095300	134724755	4060	4060	4060	4060	0
596	20240326	095200	134724755	4060	4060	4060	4060	0
597	20240326	095100	134724755	4060	4040	4060	4040	20
598	20240326	095000	134643855	4025	4055	4055	4025	450
599	20240326	094900	132831195	4070	4070	4070	4070	0
600	20240326	094800	132831195	4070	4070	4070	4070	162
601	20240326	094700	132171855	4070	4070	4075	4070	19
602	20240326	094600	132094460	4070	4055	4075	4055	42
603	20240326	094500	131923870	4080	4075	4080	4075	39
604	20240326	094400	131764760	4085	4065	4085	4065	50
605	20240326	094300	131560685	4025	4055	4055	4025	370
606	20240326	094200	130066010	4055	4065	4065	4055	50
607	20240326	094100	129863045	4110	4070	4110	4065	2816
608	20240326	094000	118317010	4080	4080	4080	4080	1
609	20240326	093900	118312930	4055	4055	4055	4055	0
610	20240326	093800	118312930	4055	4055	4095	4055	1901
611	20240326	093700	110547550	4015	4045	4045	4015	98
612	20240326	093600	110154020	4080	4080	4080	4080	0
613	20240326	093500	110154020	4080	4030	4080	4030	116
614	20240326	093400	109685840	4030	4015	4030	4015	81
615	20240326	093300	109359995	4020	4015	4020	4010	1201
616	20240326	093200	104534735	4015	4015	4015	4015	1
617	20240326	093100	104530720	4000	3990	4000	3990	2343
618	20240326	093000	95180880	3990	3995	3995	3990	111
619	20240326	092900	94737930	3995	3995	3995	3995	261
620	20240326	092800	93695235	4000	4000	4000	4000	10
621	20240326	092700	93655235	4000	4000	4000	4000	1132
622	20240326	092600	89127235	4000	4000	4000	4000	310
623	20240326	092500	87887235	4000	4005	4015	4000	821
624	20240326	092400	84599775	4000	4000	4000	4000	26
625	20240326	092300	84495775	4005	4005	4005	4005	0
626	20240326	092200	84495775	4005	4005	4005	4005	0
627	20240326	092100	84495775	4005	4000	4005	4000	13
628	20240326	092000	84443715	3980	3980	3980	3980	0
629	20240326	091900	84443715	3980	3985	4010	3980	657
630	20240326	091800	81823520	3990	3985	3990	3985	1328
631	20240326	091700	76530750	3990	3985	3990	3985	401
632	20240326	091600	74932760	3985	3990	3990	3985	2592
633	20240326	091500	64603590	3990	4010	4010	3990	1716
634	20240326	091400	57746570	3985	4010	4010	3985	1017
635	20240326	091300	53668805	4010	3985	4010	3985	576
636	20240326	091200	51373420	3985	3990	3990	3985	649
637	20240326	091100	48784155	3985	3980	3985	3980	1022
638	20240326	091000	44712765	3980	3980	3985	3980	2557
639	20240326	090900	34534955	3980	3980	3980	3980	0
640	20240326	090800	34534955	3980	3985	3985	3980	718
641	20240326	090700	31674210	3980	3985	4000	3980	4473
642	20240326	090600	13803465	3985	3985	3985	3985	97
643	20240326	090500	13416920	3985	3985	3985	3985	401
644	20240326	090400	11818935	3980	4020	4020	3980	75
645	20240326	090300	11519435	4020	3990	4020	3980	1565
646	20240326	090200	5287505	3985	4080	4105	3985	712
647	20240326	090100	2397285	4080	4110	4110	4080	52
648	20240326	090000	2183600	4120	4120	4120	4120	5