KissMeData/080580/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	193500	3037601030	9210	9210	9210	9210	4127
3	20240326	193400	3037601030	9210	9210	9210	9210	0
4	20240326	193300	3037601030	9210	9210	9210	9210	0
5	20240326	193200	3037601030	9210	9210	9210	9210	0
6	20240326	193100	3037601030	9210	9210	9210	9210	0
7	20240326	193000	3037601030	9210	9210	9210	9210	0
8	20240326	192900	3037601030	9210	9210	9210	9210	0
9	20240326	192800	3037601030	9210	9210	9210	9210	0
10	20240326	192700	3037601030	9210	9210	9210	9210	0
11	20240326	192600	3037601030	9210	9210	9210	9210	0
12	20240326	192500	3037601030	9210	9210	9210	9210	0
13	20240326	192400	3037601030	9210	9210	9210	9210	0
14	20240326	192300	3037601030	9210	9210	9210	9210	0
15	20240326	192200	3037601030	9210	9210	9210	9210	0
16	20240326	192100	3037601030	9210	9210	9210	9210	0
17	20240326	192000	3037601030	9210	9210	9210	9210	0
18	20240326	191900	3037601030	9210	9210	9210	9210	0
19	20240326	191800	3037601030	9210	9210	9210	9210	0
20	20240326	191700	3037601030	9210	9210	9210	9210	0
21	20240326	191600	3037601030	9210	9210	9210	9210	0
22	20240326	191500	3037601030	9210	9210	9210	9210	0
23	20240326	191400	3037601030	9210	9210	9210	9210	0
24	20240326	191300	3037601030	9210	9210	9210	9210	0
25	20240326	191200	3037601030	9210	9210	9210	9210	0
26	20240326	191100	3037601030	9210	9210	9210	9210	0
27	20240326	191000	3037601030	9210	9210	9210	9210	0
28	20240326	190900	3037601030	9210	9210	9210	9210	0
29	20240326	190800	3037601030	9210	9210	9210	9210	0
30	20240326	190700	3037601030	9210	9210	9210	9210	0
31	20240326	190600	3037601030	9210	9210	9210	9210	0
32	20240326	190500	3037601030	9210	9210	9210	9210	4127
33	20240326	190400	3037601030	9210	9210	9210	9210	0
34	20240326	190300	3037601030	9210	9210	9210	9210	0
35	20240326	190200	3037601030	9210	9210	9210	9210	0
36	20240326	190100	3037601030	9210	9210	9210	9210	0
37	20240326	190000	3037601030	9210	9210	9210	9210	0
38	20240326	185900	3037601030	9210	9210	9210	9210	0
39	20240326	185800	3037601030	9210	9210	9210	9210	0
40	20240326	185700	3037601030	9210	9210	9210	9210	0
41	20240326	185600	3037601030	9210	9210	9210	9210	0
42	20240326	185500	3037601030	9210	9210	9210	9210	0
43	20240326	185400	3037601030	9210	9210	9210	9210	0
44	20240326	185300	3037601030	9210	9210	9210	9210	0
45	20240326	185200	3037601030	9210	9210	9210	9210	0
46	20240326	185100	3037601030	9210	9210	9210	9210	0
47	20240326	185000	3037601030	9210	9210	9210	9210	0
48	20240326	184900	3037601030	9210	9210	9210	9210	0
49	20240326	184800	3037601030	9210	9210	9210	9210	0
50	20240326	184700	3037601030	9210	9210	9210	9210	0
51	20240326	184600	3037601030	9210	9210	9210	9210	0
52	20240326	184500	3037601030	9210	9210	9210	9210	0
53	20240326	184400	3037601030	9210	9210	9210	9210	0
54	20240326	184300	3037601030	9210	9210	9210	9210	0
55	20240326	184200	3037601030	9210	9210	9210	9210	0
56	20240326	184100	3037601030	9210	9210	9210	9210	0
57	20240326	184000	3037601030	9210	9210	9210	9210	0
58	20240326	183900	3037601030	9210	9210	9210	9210	0
59	20240326	183800	3037601030	9210	9210	9210	9210	0
60	20240326	183700	3037601030	9210	9210	9210	9210	0
61	20240326	183600	3037601030	9210	9210	9210	9210	0
62	20240326	183500	3037601030	9210	9210	9210	9210	4127
63	20240326	183400	3037601030	9210	9210	9210	9210	0
64	20240326	183300	3037601030	9210	9210	9210	9210	0
65	20240326	183200	3037601030	9210	9210	9210	9210	0
66	20240326	183100	3037601030	9210	9210	9210	9210	0
67	20240326	183000	3037601030	9210	9210	9210	9210	0
68	20240326	182900	3037601030	9210	9210	9210	9210	0
69	20240326	182800	3037601030	9210	9210	9210	9210	0
70	20240326	182700	3037601030	9210	9210	9210	9210	0
71	20240326	182600	3037601030	9210	9210	9210	9210	0
72	20240326	182500	3037601030	9210	9210	9210	9210	0
73	20240326	182400	3037601030	9210	9210	9210	9210	0
74	20240326	182300	3037601030	9210	9210	9210	9210	0
75	20240326	182200	3037601030	9210	9210	9210	9210	0
76	20240326	182100	3037601030	9210	9210	9210	9210	0
77	20240326	182000	3037601030	9210	9210	9210	9210	0
78	20240326	181900	3037601030	9210	9210	9210	9210	0
79	20240326	181800	3037601030	9210	9210	9210	9210	0
80	20240326	181700	3037601030	9210	9210	9210	9210	0
81	20240326	181600	3037601030	9210	9210	9210	9210	0
82	20240326	181500	3037601030	9210	9210	9210	9210	0
83	20240326	181400	3037601030	9210	9210	9210	9210	0
84	20240326	181300	3037601030	9210	9210	9210	9210	0
85	20240326	181200	3037601030	9210	9210	9210	9210	0
86	20240326	181100	3037601030	9210	9210	9210	9210	0
87	20240326	181000	3037601030	9210	9210	9210	9210	0
88	20240326	180900	3037601030	9210	9210	9210	9210	0
89	20240326	180800	3037601030	9210	9210	9210	9210	0
90	20240326	180700	3037601030	9210	9210	9210	9210	0
91	20240326	180600	3037601030	9210	9210	9210	9210	0
92	20240326	180500	3037601030	9210	9210	9210	9210	4127
93	20240326	180400	3037601030	9210	9210	9210	9210	0
94	20240326	180300	3037601030	9210	9210	9210	9210	0
95	20240326	180200	3037601030	9210	9210	9210	9210	0
96	20240326	180100	3037601030	9210	9210	9210	9210	0
97	20240326	180000	3037601030	9210	9210	9210	9210	0
98	20240326	175900	3037601030	9210	9210	9210	9210	0
99	20240326	175800	3037601030	9210	9210	9210	9210	0
100	20240326	175700	3037601030	9210	9210	9210	9210	0
101	20240326	175600	3037601030	9210	9210	9210	9210	0
102	20240326	175500	3037601030	9210	9210	9210	9210	0
103	20240326	175400	3037601030	9210	9210	9210	9210	0
104	20240326	175300	3037601030	9210	9210	9210	9210	0
105	20240326	175200	3037601030	9210	9210	9210	9210	0
106	20240326	175100	3037601030	9210	9210	9210	9210	0
107	20240326	175000	3037601030	9210	9210	9210	9210	0
108	20240326	174900	3037601030	9210	9210	9210	9210	0
109	20240326	174800	3037601030	9210	9210	9210	9210	0
110	20240326	174700	3037601030	9210	9210	9210	9210	0
111	20240326	174600	3037601030	9210	9210	9210	9210	0
112	20240326	174500	3037601030	9210	9210	9210	9210	0
113	20240326	174400	3037601030	9210	9210	9210	9210	0
114	20240326	174300	3037601030	9210	9210	9210	9210	0
115	20240326	174200	3037601030	9210	9210	9210	9210	0
116	20240326	174100	3037601030	9210	9210	9210	9210	0
117	20240326	174000	3037601030	9210	9210	9210	9210	0
118	20240326	173900	3037601030	9210	9210	9210	9210	0
119	20240326	173800	3037601030	9210	9210	9210	9210	0
120	20240326	173700	3037601030	9210	9210	9210	9210	0
121	20240326	173600	3037601030	9210	9210	9210	9210	0
122	20240326	173500	3037601030	9210	9210	9210	9210	4127
123	20240326	173400	3037601030	9210	9210	9210	9210	0
124	20240326	173300	3037601030	9210	9210	9210	9210	0
125	20240326	173200	3037601030	9210	9210	9210	9210	0
126	20240326	173100	3037601030	9210	9210	9210	9210	0
127	20240326	173000	3037601030	9210	9210	9210	9210	0
128	20240326	172900	3037601030	9210	9210	9210	9210	0
129	20240326	172800	3037601030	9210	9210	9210	9210	0
130	20240326	172700	3037601030	9210	9210	9210	9210	0
131	20240326	172600	3037601030	9210	9210	9210	9210	0
132	20240326	172500	3037601030	9210	9210	9210	9210	0
133	20240326	172400	3037601030	9210	9210	9210	9210	0
134	20240326	172300	3037601030	9210	9210	9210	9210	0
135	20240326	172200	3037601030	9210	9210	9210	9210	0
136	20240326	172100	3037601030	9210	9210	9210	9210	0
137	20240326	172000	3037601030	9210	9210	9210	9210	0
138	20240326	171900	3037601030	9210	9210	9210	9210	0
139	20240326	171800	3037601030	9210	9210	9210	9210	0
140	20240326	171700	3037601030	9210	9210	9210	9210	0
141	20240326	171600	3037601030	9210	9210	9210	9210	0
142	20240326	171500	3037601030	9210	9210	9210	9210	0
143	20240326	171400	3037601030	9210	9210	9210	9210	0
144	20240326	171300	3037601030	9210	9210	9210	9210	0
145	20240326	171200	3037601030	9210	9210	9210	9210	0
146	20240326	171100	3037601030	9210	9210	9210	9210	0
147	20240326	171000	3037601030	9210	9210	9210	9210	0
148	20240326	170900	3037601030	9210	9210	9210	9210	0
149	20240326	170800	3037601030	9210	9210	9210	9210	0
150	20240326	170700	3037601030	9210	9210	9210	9210	0
151	20240326	170600	3037601030	9210	9210	9210	9210	0
152	20240326	170500	3037601030	9210	9210	9210	9210	4127
153	20240326	170400	3037601030	9210	9210	9210	9210	0
154	20240326	170300	3037601030	9210	9210	9210	9210	0
155	20240326	170200	3037601030	9210	9210	9210	9210	0
156	20240326	170100	3037601030	9210	9210	9210	9210	0
157	20240326	170000	3037601030	9210	9210	9210	9210	0
158	20240326	165900	3037601030	9210	9210	9210	9210	0
159	20240326	165800	3037601030	9210	9210	9210	9210	0
160	20240326	165700	3037601030	9210	9210	9210	9210	0
161	20240326	165600	3037601030	9210	9210	9210	9210	0
162	20240326	165500	3037601030	9210	9210	9210	9210	0
163	20240326	165400	3037601030	9210	9210	9210	9210	0
164	20240326	165300	3037601030	9210	9210	9210	9210	0
165	20240326	165200	3037601030	9210	9210	9210	9210	0
166	20240326	165100	3037601030	9210	9210	9210	9210	0
167	20240326	165000	3037601030	9210	9210	9210	9210	0
168	20240326	164900	3037601030	9210	9210	9210	9210	0
169	20240326	164800	3037601030	9210	9210	9210	9210	0
170	20240326	164700	3037601030	9210	9210	9210	9210	0
171	20240326	164600	3037601030	9210	9210	9210	9210	0
172	20240326	164500	3037601030	9210	9210	9210	9210	0
173	20240326	164400	3037601030	9210	9210	9210	9210	0
174	20240326	164300	3037601030	9210	9210	9210	9210	0
175	20240326	164200	3037601030	9210	9210	9210	9210	0
176	20240326	164100	3037601030	9210	9210	9210	9210	0
177	20240326	164000	3037601030	9210	9210	9210	9210	0
178	20240326	163900	3037601030	9210	9210	9210	9210	0
179	20240326	163800	3037601030	9210	9210	9210	9210	0
180	20240326	163700	3037601030	9210	9210	9210	9210	0
181	20240326	163600	3037601030	9210	9210	9210	9210	0
182	20240326	163500	3037601030	9210	9210	9210	9210	4127
183	20240326	163400	3037601030	9210	9210	9210	9210	0
184	20240326	163300	3037601030	9210	9210	9210	9210	0
185	20240326	163200	3037601030	9210	9210	9210	9210	0
186	20240326	163100	3037601030	9210	9210	9210	9210	0
187	20240326	163000	3037601030	9210	9210	9210	9210	0
188	20240326	162900	3037601030	9210	9210	9210	9210	0
189	20240326	162800	3037601030	9210	9210	9210	9210	0
190	20240326	162700	3037601030	9210	9210	9210	9210	0
191	20240326	162600	3037601030	9210	9210	9210	9210	0
192	20240326	162500	3037601030	9210	9210	9210	9210	0
193	20240326	162400	3037601030	9210	9210	9210	9210	0
194	20240326	162300	3037601030	9210	9210	9210	9210	0
195	20240326	162200	3037601030	9210	9210	9210	9210	0
196	20240326	162100	3037601030	9210	9210	9210	9210	0
197	20240326	162000	3037601030	9210	9210	9210	9210	0
198	20240326	161900	3037601030	9210	9210	9210	9210	0
199	20240326	161800	3037601030	9210	9210	9210	9210	0
200	20240326	161700	3037601030	9210	9210	9210	9210	0
201	20240326	161600	3037601030	9210	9210	9210	9210	0
202	20240326	161500	3037601030	9210	9210	9210	9210	0
203	20240326	161400	3037601030	9210	9210	9210	9210	0
204	20240326	161300	3037601030	9210	9210	9210	9210	0
205	20240326	161200	3037601030	9210	9210	9210	9210	0
206	20240326	161100	3037601030	9210	9210	9210	9210	0
207	20240326	161000	3037601030	9210	9210	9210	9210	0
208	20240326	160900	3037601030	9210	9210	9210	9210	0
209	20240326	160800	3037601030	9210	9210	9210	9210	0
210	20240326	160700	3037601030	9210	9210	9210	9210	0
211	20240326	160600	3037601030	9210	9210	9210	9210	0
212	20240326	160500	3037601030	9210	9210	9210	9210	4127
213	20240326	160400	3037601030	9210	9210	9210	9210	0
214	20240326	160300	3037601030	9210	9210	9210	9210	0
215	20240326	160200	3037601030	9210	9210	9210	9210	0
216	20240326	160100	3037601030	9210	9210	9210	9210	0
217	20240326	160000	3037601030	9210	9210	9210	9210	0
218	20240326	155900	3037601030	9210	9210	9210	9210	0
219	20240326	155800	3037601030	9210	9210	9210	9210	0
220	20240326	155700	3037601030	9210	9210	9210	9210	0
221	20240326	155600	3037601030	9210	9210	9210	9210	0
222	20240326	155500	3037601030	9210	9210	9210	9210	0
223	20240326	155400	3037601030	9210	9210	9210	9210	0
224	20240326	155300	3037601030	9210	9210	9210	9210	0
225	20240326	155200	3037601030	9210	9210	9210	9210	0
226	20240326	155100	3037601030	9210	9210	9210	9210	0
227	20240326	155000	3037601030	9210	9210	9210	9210	0
228	20240326	154900	3037601030	9210	9210	9210	9210	0
229	20240326	154800	3037601030	9210	9210	9210	9210	0
230	20240326	154700	3037601030	9210	9210	9210	9210	0
231	20240326	154600	3037601030	9210	9210	9210	9210	0
232	20240326	154500	3037601030	9210	9210	9210	9210	0
233	20240326	154400	3037601030	9210	9210	9210	9210	0
234	20240326	154300	3037601030	9210	9210	9210	9210	0
235	20240326	154200	3037601030	9210	9210	9210	9210	0
236	20240326	154100	3037601030	9210	9210	9210	9210	0
237	20240326	154000	3037601030	9210	9210	9210	9210	0
238	20240326	153900	3037601030	9210	9210	9210	9210	0
239	20240326	153800	3037601030	9210	9210	9210	9210	0
240	20240326	153700	3037601030	9210	9210	9210	9210	0
241	20240326	153600	3037601030	9210	9210	9210	9210	0
242	20240326	153500	3037601030	9210	9210	9210	9210	4127
243	20240326	153400	3037601030	9210	9210	9210	9210	0
244	20240326	153300	3037601030	9210	9210	9210	9210	0
245	20240326	153200	3037601030	9210	9210	9210	9210	0
246	20240326	153100	3037601030	9210	9210	9210	9210	0
247	20240326	153000	3037601030	9210	9210	9210	9210	4127
248	20240326	152900	2999591360	9210	9210	9210	9210	0
249	20240326	152800	2999591360	9210	9210	9210	9210	0
250	20240326	152700	2999591360	9210	9210	9210	9210	0
251	20240326	152600	2999591360	9210	9210	9210	9210	0
252	20240326	152500	2999591360	9210	9210	9210	9210	0
253	20240326	152400	2999591360	9210	9210	9210	9210	0
254	20240326	152300	2999591360	9210	9210	9210	9210	0
255	20240326	152200	2999591360	9210	9210	9210	9210	0
256	20240326	152100	2999591360	9210	9210	9210	9210	0
257	20240326	152000	2999591360	9210	9210	9210	9210	0
258	20240326	151900	2999591360	9210	9180	9210	9180	459
259	20240326	151800	2995376690	9180	9170	9180	9160	1144
260	20240326	151700	2984891150	9170	9170	9180	9160	839
261	20240326	151600	2977198400	9170	9170	9180	9170	219
262	20240326	151500	2975189670	9170	9170	9170	9160	534
263	20240326	151400	2970297880	9170	9170	9180	9160	497
264	20240326	151300	2965741380	9170	9170	9180	9170	103
265	20240326	151200	2964796450	9170	9160	9170	9160	221
266	20240326	151100	2962771280	9160	9180	9180	9160	430
267	20240326	151000	2958828850	9160	9210	9210	9160	162
268	20240326	150900	2957343030	9210	9210	9210	9180	389
269	20240326	150800	2953770860	9220	9220	9220	9190	110
270	20240326	150700	2952759220	9210	9220	9220	9160	457
271	20240326	150600	2948562690	9220	9220	9220	9180	267
272	20240326	150500	2946110070	9190	9230	9230	9180	163
273	20240326	150400	2944613030	9190	9230	9230	9190	13
274	20240326	150300	2944493440	9230	9230	9230	9230	301
275	20240326	150200	2941715210	9230	9230	9230	9190	389
276	20240326	150100	2938125540	9190	9240	9240	9180	1721
277	20240326	150000	2922315010	9240	9200	9240	9200	450
278	20240326	145900	2918170730	9190	9190	9190	9180	1393
279	20240326	145800	2905377990	9200	9190	9200	9190	40
280	20240326	145700	2905010190	9190	9190	9190	9190	315
281	20240326	145600	2902115340	9190	9190	9190	9190	100
282	20240326	145500	2901196340	9200	9200	9200	9200	237
283	20240326	145400	2899015940	9200	9190	9200	9190	183
284	20240326	145300	2897332580	9190	9190	9190	9190	113
285	20240326	145200	2896294110	9190	9190	9190	9190	66
286	20240326	145100	2895687570	9180	9180	9180	9180	70
287	20240326	145000	2895044970	9180	9180	9180	9180	208
288	20240326	144900	2893135530	9180	9190	9190	9180	331
289	20240326	144800	2890093840	9190	9190	9190	9190	133
290	20240326	144700	2888871570	9190	9190	9190	9190	102
291	20240326	144600	2887934190	9170	9180	9180	9170	220
292	20240326	144500	2885914690	9180	9170	9180	9170	206
293	20240326	144400	2884023670	9160	9160	9160	9160	0
294	20240326	144300	2884023670	9160	9160	9160	9150	268
295	20240326	144200	2881568920	9180	9160	9180	9160	74
296	20240326	144100	2880890780	9150	9150	9150	9150	1590
297	20240326	144000	2866342280	9150	9160	9170	9150	823
298	20240326	143900	2858807080	9160	9180	9180	9160	285
299	20240326	143800	2856196200	9160	9150	9180	9150	3779
300	20240326	143700	2821596860	9150	9160	9160	9150	25
301	20240326	143600	2821367970	9180	9180	9180	9180	200
302	20240326	143500	2819531970	9150	9180	9180	9150	4088
303	20240326	143400	2782073920	9180	9180	9190	9170	3402
304	20240326	143300	2750843870	9180	9200	9200	9180	184
305	20240326	143200	2749154530	9190	9200	9200	9190	745
306	20240326	143100	2742306340	9230	9220	9230	9200	130
307	20240326	143000	2741109910	9230	9230	9230	9230	3
308	20240326	142900	2741082220	9230	9240	9240	9230	253
309	20240326	142800	2738746510	9240	9240	9240	9240	57
310	20240326	142700	2738219830	9240	9240	9240	9240	58
311	20240326	142600	2737683910	9190	9200	9200	9190	43
312	20240326	142500	2737288680	9240	9230	9240	9230	1000
313	20240326	142400	2728049680	9240	9220	9240	9220	546
314	20240326	142300	2723012410	9190	9200	9200	9190	127
315	20240326	142200	2721844310	9220	9190	9220	9180	1732
316	20240326	142100	2705944170	9180	9190	9190	9180	1409
317	20240326	142000	2693001750	9200	9200	9200	9200	330
318	20240326	141900	2689965750	9220	9220	9220	9220	0
319	20240326	141800	2689965750	9220	9200	9220	9200	35
320	20240326	141700	2689643730	9200	9220	9220	9200	207
321	20240326	141600	2687738290	9220	9220	9220	9220	249
322	20240326	141500	2685442510	9220	9220	9220	9220	170
323	20240326	141400	2683875110	9220	9210	9220	9210	2
324	20240326	141300	2683856680	9190	9210	9210	9180	2128
325	20240326	141200	2664298800	9210	9230	9230	9210	101
326	20240326	141100	2663368440	9230	9230	9230	9230	1
327	20240326	141000	2663359210	9230	9230	9230	9230	324
328	20240326	140900	2660368690	9220	9220	9220	9220	100
329	20240326	140800	2659446690	9230	9230	9230	9230	20
330	20240326	140700	2659262090	9230	9230	9230	9210	112
331	20240326	140600	2658230150	9210	9210	9210	9210	0
332	20240326	140500	2658230150	9210	9210	9210	9210	0
333	20240326	140400	2658230150	9210	9210	9210	9210	126
334	20240326	140300	2657069690	9210	9230	9230	9210	251
335	20240326	140200	2654757480	9230	9230	9230	9230	203
336	20240326	140100	2652883790	9230	9230	9230	9230	1
337	20240326	140000	2652874560	9210	9210	9210	9190	124
338	20240326	135900	2651732780	9190	9190	9190	9190	0
339	20240326	135800	2651732780	9190	9190	9210	9190	1100
340	20240326	135700	2641620760	9190	9190	9190	9190	200
341	20240326	135600	2639782760	9190	9200	9200	9190	2336
342	20240326	135500	2618304700	9200	9210	9210	9200	674
343	20240326	135400	2612098450	9220	9230	9230	9220	104
344	20240326	135300	2611139050	9210	9220	9220	9210	180
345	20240326	135200	2609479460	9220	9220	9220	9220	231
346	20240326	135100	2607349640	9220	9220	9220	9220	115
347	20240326	135000	2606289340	9220	9220	9220	9220	3
348	20240326	134900	2606261680	9210	9210	9210	9210	0
349	20240326	134800	2606261680	9210	9220	9220	9210	761
350	20240326	134700	2599252660	9220	9220	9220	9210	434
351	20240326	134600	2595252460	9220	9220	9220	9220	552
352	20240326	134500	2590163020	9220	9220	9220	9220	753
353	20240326	134400	2583220360	9220	9220	9220	9220	0
354	20240326	134300	2583220360	9220	9230	9230	9220	1539
355	20240326	134200	2569025800	9250	9250	9250	9250	0
356	20240326	134100	2569025800	9250	9250	9250	9250	0
357	20240326	134000	2569025800	9250	9250	9250	9250	44
358	20240326	133900	2568618800	9250	9250	9250	9250	1
359	20240326	133800	2568609550	9250	9250	9250	9250	118
360	20240326	133700	2567518050	9240	9240	9240	9240	10
361	20240326	133600	2567425650	9230	9250	9250	9230	531
362	20240326	133500	2562516770	9250	9250	9250	9250	1
363	20240326	133400	2562507520	9240	9240	9240	9240	0
364	20240326	133300	2562507520	9240	9250	9260	9240	1471
365	20240326	133200	2548899020	9250	9240	9250	9240	1564
366	20240326	133100	2534447650	9240	9230	9240	9230	3518
367	20240326	133000	2501958790	9220	9210	9220	9210	957
368	20240326	132900	2493135270	9220	9220	9230	9210	272
369	20240326	132800	2490627520	9230	9230	9230	9230	0
370	20240326	132700	2490627520	9230	9230	9230	9230	95
371	20240326	132600	2489750670	9230	9230	9230	9230	54
372	20240326	132500	2489252250	9230	9230	9230	9230	107
373	20240326	132400	2488264640	9230	9230	9230	9230	12
374	20240326	132300	2488153880	9230	9230	9230	9230	0
375	20240326	132200	2488153880	9230	9230	9230	9220	29
376	20240326	132100	2487886260	9230	9210	9230	9210	30
377	20240326	132000	2487609610	9200	9200	9200	9200	0
378	20240326	131900	2487609610	9200	9230	9230	9200	2407
379	20240326	131800	2465435910	9240	9240	9240	9240	1
380	20240326	131700	2465426670	9240	9240	9240	9240	229
381	20240326	131600	2463310710	9240	9240	9240	9240	105
382	20240326	131500	2462340510	9240	9230	9240	9230	57
383	20240326	131400	2461814330	9230	9220	9230	9220	635
384	20240326	131300	2455957430	9220	9220	9220	9220	2
385	20240326	131200	2455938990	9220	9220	9220	9220	280
386	20240326	131100	2453357390	9200	9200	9200	9200	838
387	20240326	131000	2445647790	9220	9220	9220	9220	0
388	20240326	130900	2445647790	9220	9220	9220	9200	456
389	20240326	130800	2441444610	9200	9200	9200	9200	20
390	20240326	130700	2441260610	9190	9190	9190	9190	501
391	20240326	130600	2436656420	9190	9200	9200	9190	93
392	20240326	130500	2435800950	9200	9200	9200	9200	0
393	20240326	130400	2435800950	9200	9210	9210	9190	425
394	20240326	130300	2431891930	9220	9210	9220	9210	13
395	20240326	130200	2431772090	9220	9200	9220	9200	114
396	20240326	130100	2430722790	9200	9210	9230	9200	51
397	20240326	130000	2430252760	9200	9200	9200	9200	2815
398	20240326	125900	2404354760	9200	9200	9200	9200	22
399	20240326	125800	2404152360	9200	9230	9230	9200	2227
400	20240326	125700	2383643300	9230	9240	9240	9230	627
401	20240326	125600	2377856080	9240	9250	9250	9240	991
402	20240326	125500	2368692740	9250	9250	9250	9250	56
403	20240326	125400	2368174740	9250	9250	9250	9250	58
404	20240326	125300	2367638240	9250	9250	9250	9250	0
405	20240326	125200	2367638240	9250	9270	9270	9250	4335
406	20240326	125100	2327527010	9270	9270	9270	9270	803
407	20240326	125000	2320083200	9260	9260	9260	9260	0
408	20240326	124900	2320083200	9260	9260	9260	9260	0
409	20240326	124800	2320083200	9260	9260	9260	9260	0
410	20240326	124700	2320083200	9260	9260	9270	9260	883
411	20240326	124600	2311905710	9260	9300	9300	9260	198
412	20240326	124500	2310071030	9260	9270	9270	9260	1622
413	20240326	124400	2295041490	9270	9290	9290	9270	1082
414	20240326	124300	2285000540	9290	9290	9290	9290	1280
415	20240326	124200	2273109340	9300	9300	9300	9300	32
416	20240326	124100	2272811740	9300	9300	9300	9300	894
417	20240326	124000	2264497540	9300	9330	9330	9300	176
418	20240326	123900	2262859240	9330	9340	9340	9280	2003
419	20240326	123800	2244234230	9340	9340	9340	9340	3
420	20240326	123700	2244206210	9340	9330	9340	9330	44
421	20240326	123600	2243795350	9330	9330	9330	9330	135
422	20240326	123500	2242535800	9340	9340	9340	9340	10
423	20240326	123400	2242442400	9300	9340	9340	9300	4
424	20240326	123300	2242405080	9340	9340	9340	9340	0
425	20240326	123200	2242405080	9340	9340	9340	9340	3
426	20240326	123100	2242377060	9350	9350	9350	9350	0
427	20240326	123000	2242377060	9350	9350	9350	9350	0
428	20240326	122900	2242377060	9350	9350	9350	9350	4
429	20240326	122800	2242339660	9350	9340	9350	9340	259
430	20240326	122700	2239918720	9340	9340	9340	9340	51
431	20240326	122600	2239442380	9340	9340	9340	9340	1
432	20240326	122500	2239433040	9340	9340	9340	9340	120
433	20240326	122400	2238312240	9340	9340	9340	9340	184
434	20240326	122300	2236593680	9340	9340	9340	9340	0
435	20240326	122200	2236593680	9340	9340	9340	9340	0
436	20240326	122100	2236593680	9340	9320	9340	9320	415
437	20240326	122000	2232720310	9300	9300	9300	9300	279
438	20240326	121900	2230125610	9300	9310	9310	9300	523
439	20240326	121800	2225258840	9320	9320	9320	9320	17
440	20240326	121700	2225100400	9320	9320	9320	9320	700
441	20240326	121600	2218576400	9320	9320	9320	9320	108
442	20240326	121500	2217569840	9300	9310	9310	9300	658
443	20240326	121400	2211448030	9310	9300	9310	9300	180
444	20240326	121300	2209773280	9300	9310	9310	9300	380
445	20240326	121200	2206238270	9310	9310	9310	9310	336
446	20240326	121100	2203110110	9310	9320	9320	9310	83
447	20240326	121000	2202336560	9320	9320	9320	9320	2
448	20240326	120900	2202317920	9320	9320	9320	9320	1
449	20240326	120800	2202308600	9320	9320	9320	9310	109
450	20240326	120700	2201293720	9320	9320	9330	9320	562
451	20240326	120600	2196054450	9320	9320	9320	9320	1
452	20240326	120500	2196045130	9320	9320	9320	9320	3
453	20240326	120400	2196017170	9320	9320	9320	9320	285
454	20240326	120300	2193360970	9320	9320	9320	9320	2
455	20240326	120200	2193342330	9320	9320	9320	9320	14
456	20240326	120100	2193211850	9310	9310	9310	9310	270
457	20240326	120000	2190698150	9300	9300	9300	9300	132
458	20240326	115900	2189470550	9300	9300	9300	9300	25
459	20240326	115800	2189238050	9270	9270	9270	9270	10
460	20240326	115700	2189145350	9270	9270	9270	9270	0
461	20240326	115600	2189145350	9270	9270	9270	9270	750
462	20240326	115500	2182192850	9270	9270	9300	9270	1475
463	20240326	115400	2168518900	9270	9270	9270	9270	147
464	20240326	115300	2167156210	9270	9280	9280	9270	20
465	20240326	115200	2166970740	9300	9300	9300	9300	340
466	20240326	115100	2163808740	9270	9270	9270	9270	30
467	20240326	115000	2163530640	9260	9260	9260	9260	0
468	20240326	114900	2163530640	9260	9260	9260	9260	2
469	20240326	114800	2163512120	9260	9260	9260	9260	116
470	20240326	114700	2162437960	9250	9300	9300	9250	2362
471	20240326	114600	2140512820	9310	9310	9310	9310	1
472	20240326	114500	2140503510	9310	9300	9310	9300	157
473	20240326	114400	2139043400	9300	9310	9310	9300	614
474	20240326	114300	2133331840	9310	9310	9310	9310	339
475	20240326	114200	2130175750	9320	9320	9320	9320	50
476	20240326	114100	2129709750	9310	9310	9310	9310	0
477	20240326	114000	2129709750	9310	9310	9310	9310	212
478	20240326	113900	2127736030	9310	9320	9320	9310	3
479	20240326	113800	2127708080	9320	9310	9340	9310	213
480	20240326	113700	2125724970	9310	9310	9310	9310	177
481	20240326	113600	2124077100	9310	9310	9310	9310	271
482	20240326	113500	2121554090	9310	9310	9310	9310	21
483	20240326	113400	2121358580	9300	9300	9300	9300	128
484	20240326	113300	2120168180	9310	9310	9320	9310	1056
485	20240326	113200	2110336810	9340	9340	9340	9330	82
486	20240326	113100	2109570940	9340	9330	9340	9330	2
487	20240326	113000	2109552270	9310	9300	9330	9300	1091
488	20240326	112900	2099398000	9310	9320	9320	9310	660
489	20240326	112800	2093253290	9350	9350	9350	9350	55
490	20240326	112700	2092739040	9320	9320	9320	9320	212
491	20240326	112600	2090763200	9320	9320	9320	9320	113
492	20240326	112500	2089710040	9320	9340	9340	9320	880
493	20240326	112400	2081499610	9340	9340	9340	9330	1098
494	20240326	112300	2071245060	9350	9360	9360	9350	342
495	20240326	112200	2068047130	9370	9370	9370	9370	1
496	20240326	112100	2068037760	9370	9380	9380	9370	31
497	20240326	112000	2067747280	9390	9390	9400	9390	154
498	20240326	111900	2066300260	9400	9380	9400	9380	1956
499	20240326	111800	2047930160	9350	9350	9380	9350	12
500	20240326	111700	2047817780	9340	9340	9350	9340	2251
501	20240326	111600	2026771160	9340	9340	9340	9340	4
502	20240326	111500	2026733800	9340	9340	9340	9340	1
503	20240326	111400	2026724460	9350	9330	9350	9330	11
504	20240326	111300	2026621810	9330	9350	9350	9330	821
505	20240326	111200	2018957460	9330	9330	9330	9330	202
506	20240326	111100	2017072800	9330	9330	9330	9330	454
507	20240326	111000	2012836980	9330	9330	9330	9330	309
508	20240326	110900	2009954010	9350	9350	9350	9350	10
509	20240326	110800	2009860510	9350	9350	9350	9350	665
510	20240326	110700	2003642760	9360	9360	9360	9360	53
511	20240326	110600	2003146680	9360	9370	9370	9360	214
512	20240326	110500	2001143540	9370	9370	9370	9370	40
513	20240326	110400	2000768740	9380	9390	9390	9380	160
514	20240326	110300	1999267670	9390	9390	9390	9390	9
515	20240326	110200	1999183160	9390	9390	9390	9390	65
516	20240326	110100	1998572810	9390	9390	9390	9390	61
517	20240326	110000	1998000020	9390	9380	9390	9380	512
518	20240326	105900	1993193340	9370	9370	9370	9370	500
519	20240326	105800	1988508340	9370	9380	9380	9370	151
520	20240326	105700	1987092710	9390	9390	9390	9390	46
521	20240326	105600	1986660770	9380	9380	9380	9380	27
522	20240326	105500	1986407510	9380	9390	9390	9380	45
523	20240326	105400	1985985060	9390	9390	9390	9390	30
524	20240326	105300	1985703360	9390	9380	9390	9370	1283
525	20240326	105200	1973666470	9370	9380	9380	9370	152
526	20240326	105100	1972242110	9380	9390	9390	9380	926
527	20240326	105000	1963551200	9380	9370	9380	9370	697
528	20240326	104900	1957015020	9370	9370	9370	9370	147
529	20240326	104800	1955637630	9360	9370	9370	9360	62
530	20240326	104700	1955056700	9360	9360	9360	9360	151
531	20240326	104600	1953643340	9360	9370	9380	9360	397
532	20240326	104500	1949922360	9360	9340	9370	9330	1232
533	20240326	104400	1938396190	9280	9300	9350	9280	375
534	20240326	104300	1934910720	9340	9290	9340	9260	4202
535	20240326	104200	1895863520	9290	9360	9360	9290	6145
536	20240326	104100	1838692170	9360	9320	9360	9320	376
537	20240326	104000	1835176810	9310	9320	9320	9310	10
538	20240326	103900	1835083680	9310	9320	9320	9310	1286
539	20240326	103800	1823105020	9320	9320	9330	9320	80
540	20240326	103700	1822359210	9320	9320	9320	9320	110
541	20240326	103600	1821334010	9320	9320	9320	9320	865
542	20240326	103500	1813272210	9360	9350	9360	9350	171
543	20240326	103400	1811671750	9370	9330	9370	9320	1187
544	20240326	103300	1800605820	9330	9350	9400	9330	755
545	20240326	103200	1793537220	9360	9310	9360	9310	82
546	20240326	103100	1792771700	9310	9310	9320	9310	590
547	20240326	103000	1787277440	9310	9310	9320	9310	370
548	20240326	102900	1783832340	9310	9300	9310	9300	799
549	20240326	102800	1776395950	9300	9330	9330	9300	954
550	20240326	102700	1767511920	9340	9350	9350	9340	508
551	20240326	102600	1762765710	9350	9360	9360	9350	56
552	20240326	102500	1762241610	9360	9360	9370	9360	246
553	20240326	102400	1759939040	9360	9380	9380	9360	314
554	20240326	102300	1756996390	9390	9390	9390	9390	114
555	20240326	102200	1755925930	9390	9390	9390	9390	395
556	20240326	102100	1752216880	9390	9390	9390	9390	0
557	20240326	102000	1752216880	9390	9390	9390	9390	296
558	20240326	101900	1749437440	9390	9390	9390	9390	1
559	20240326	101800	1749428050	9390	9400	9400	9390	269
560	20240326	101700	1746901830	9400	9400	9400	9390	211
561	20240326	101600	1744918530	9400	9400	9400	9400	10
562	20240326	101500	1744824530	9400	9400	9400	9390	268
563	20240326	101400	1742306600	9400	9440	9440	9290	1849
564	20240326	101300	1725025360	9450	9440	9450	9440	234
565	20240326	101200	1722816350	9440	9440	9440	9430	901
566	20240326	101100	1714311410	9440	9350	9440	9330	1549
567	20240326	101000	1699777600	9350	9330	9350	9300	323
568	20240326	100900	1696763650	9340	9340	9340	9300	1419
569	20240326	100800	1683550190	9300	9340	9340	9300	1028
570	20240326	100700	1673985910	9340	9320	9340	9310	2033
571	20240326	100600	1655032120	9320	9320	9320	9320	510
572	20240326	100500	1650278920	9300	9310	9310	9300	819
573	20240326	100400	1642661680	9300	9280	9300	9280	1128
574	20240326	100300	1632176430	9280	9300	9300	9280	1315
575	20240326	100200	1619957360	9290	9320	9320	9290	1266
576	20240326	100100	1608179880	9330	9330	9360	9320	714
577	20240326	100000	1601519930	9330	9350	9350	9330	660
578	20240326	095900	1595351830	9400	9330	9400	9300	4157
579	20240326	095800	1556586400	9340	9350	9350	9310	3632
580	20240326	095700	1522716420	9350	9370	9370	9350	482
581	20240326	095600	1518207080	9370	9360	9370	9360	1642
582	20240326	095500	1502837860	9360	9370	9370	9360	2883
583	20240326	095400	1475830330	9400	9400	9400	9400	20
584	20240326	095300	1475642330	9400	9370	9400	9340	5082
585	20240326	095200	1428054670	9360	9390	9390	9360	3537
586	20240326	095100	1394900490	9390	9400	9400	9390	534
587	20240326	095000	1389882060	9400	9430	9430	9400	5360
588	20240326	094900	1339438770	9430	9470	9470	9430	2205
589	20240326	094800	1318592540	9480	9500	9500	9470	1100
590	20240326	094700	1308160450	9500	9490	9500	9490	103
591	20240326	094600	1307181970	9500	9490	9500	9490	1395
592	20240326	094500	1293930290	9500	9500	9530	9480	709
593	20240326	094400	1287187970	9500	9500	9530	9500	2017
594	20240326	094300	1267995920	9510	9500	9510	9480	2822
595	20240326	094200	1241193490	9510	9500	9510	9490	590
596	20240326	094100	1235585530	9500	9510	9510	9500	200
597	20240326	094000	1233684160	9510	9510	9510	9510	196
598	20240326	093900	1231820200	9510	9510	9510	9510	2099
599	20240326	093800	1211858710	9510	9520	9520	9510	417
600	20240326	093700	1207892620	9520	9520	9520	9520	528
601	20240326	093600	1202866060	9520	9520	9520	9510	685
602	20240326	093500	1196344960	9510	9490	9520	9490	4788
603	20240326	093400	1150852140	9490	9490	9500	9490	923
604	20240326	093300	1142091140	9500	9510	9510	9500	784
605	20240326	093200	1134643090	9510	9500	9520	9500	263
606	20240326	093100	1132140480	9500	9530	9530	9500	1241
607	20240326	093000	1120345410	9540	9540	9550	9530	1026
608	20240326	092900	1110557850	9540	9530	9540	9530	455
609	20240326	092800	1106221290	9520	9470	9520	9460	9238
610	20240326	092700	1018443790	9460	9470	9470	9460	1162
611	20240326	092600	1007451260	9460	9490	9500	9460	1051
612	20240326	092500	997483760	9460	9480	9490	9460	743
613	20240326	092400	990436570	9480	9490	9490	9440	1831
614	20240326	092300	973086310	9500	9500	9510	9500	659
615	20240326	092200	966825770	9510	9500	9510	9500	645
616	20240326	092100	960696810	9500	9520	9540	9490	3635
617	20240326	092000	926141820	9530	9570	9590	9530	2118
618	20240326	091900	905891870	9590	9600	9600	9570	1114
619	20240326	091800	895218390	9570	9570	9590	9550	3888
620	20240326	091700	858005020	9550	9580	9630	9550	11093
621	20240326	091600	751735890	9540	9460	9630	9450	11031
622	20240326	091500	646608660	9450	9480	9480	9450	1111
623	20240326	091400	636096020	9490	9430	9490	9420	3481
624	20240326	091300	603181950	9430	9420	9440	9410	2435
625	20240326	091200	580241190	9430	9480	9500	9430	2843
626	20240326	091100	553320660	9500	9520	9540	9480	7689
627	20240326	091000	480203400	9510	9470	9520	9470	4920
628	20240326	090900	433488950	9470	9420	9480	9420	6564
629	20240326	090800	371441860	9420	9400	9430	9400	7263
630	20240326	090700	303043000	9400	9350	9400	9340	4563
631	20240326	090600	260229170	9350	9310	9350	9310	3910
632	20240326	090500	223740020	9310	9300	9310	9300	2934
633	20240326	090400	196435250	9290	9270	9300	9250	3919
634	20240326	090300	160092190	9270	9270	9280	9250	5429
635	20240326	090200	109766140	9270	9260	9270	9260	1027
636	20240326	090100	100255960	9260	9320	9340	9200	2806
637	20240326	090000	74230890	9320	9300	9330	9300	7897