KissMeData/098120/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	194500	478349320	9730	9730	9730	9730	1153
3	20240326	194400	478349320	9730	9730	9730	9730	0
4	20240326	194300	478349320	9730	9730	9730	9730	0
5	20240326	194200	478349320	9730	9730	9730	9730	0
6	20240326	194100	478349320	9730	9730	9730	9730	0
7	20240326	194000	478349320	9730	9730	9730	9730	0
8	20240326	193900	478349320	9730	9730	9730	9730	0
9	20240326	193800	478349320	9730	9730	9730	9730	0
10	20240326	193700	478349320	9730	9730	9730	9730	0
11	20240326	193600	478349320	9730	9730	9730	9730	0
12	20240326	193500	478349320	9730	9730	9730	9730	0
13	20240326	193400	478349320	9730	9730	9730	9730	0
14	20240326	193300	478349320	9730	9730	9730	9730	0
15	20240326	193200	478349320	9730	9730	9730	9730	0
16	20240326	193100	478349320	9730	9730	9730	9730	0
17	20240326	193000	478349320	9730	9730	9730	9730	0
18	20240326	192900	478349320	9730	9730	9730	9730	0
19	20240326	192800	478349320	9730	9730	9730	9730	0
20	20240326	192700	478349320	9730	9730	9730	9730	0
21	20240326	192600	478349320	9730	9730	9730	9730	0
22	20240326	192500	478349320	9730	9730	9730	9730	0
23	20240326	192400	478349320	9730	9730	9730	9730	0
24	20240326	192300	478349320	9730	9730	9730	9730	0
25	20240326	192200	478349320	9730	9730	9730	9730	0
26	20240326	192100	478349320	9730	9730	9730	9730	0
27	20240326	192000	478349320	9730	9730	9730	9730	0
28	20240326	191900	478349320	9730	9730	9730	9730	0
29	20240326	191800	478349320	9730	9730	9730	9730	0
30	20240326	191700	478349320	9730	9730	9730	9730	0
31	20240326	191600	478349320	9730	9730	9730	9730	0
32	20240326	191500	478349320	9730	9730	9730	9730	1153
33	20240326	191400	478349320	9730	9730	9730	9730	0
34	20240326	191300	478349320	9730	9730	9730	9730	0
35	20240326	191200	478349320	9730	9730	9730	9730	0
36	20240326	191100	478349320	9730	9730	9730	9730	0
37	20240326	191000	478349320	9730	9730	9730	9730	0
38	20240326	190900	478349320	9730	9730	9730	9730	0
39	20240326	190800	478349320	9730	9730	9730	9730	0
40	20240326	190700	478349320	9730	9730	9730	9730	0
41	20240326	190600	478349320	9730	9730	9730	9730	0
42	20240326	190500	478349320	9730	9730	9730	9730	0
43	20240326	190400	478349320	9730	9730	9730	9730	0
44	20240326	190300	478349320	9730	9730	9730	9730	0
45	20240326	190200	478349320	9730	9730	9730	9730	0
46	20240326	190100	478349320	9730	9730	9730	9730	0
47	20240326	190000	478349320	9730	9730	9730	9730	0
48	20240326	185900	478349320	9730	9730	9730	9730	0
49	20240326	185800	478349320	9730	9730	9730	9730	0
50	20240326	185700	478349320	9730	9730	9730	9730	0
51	20240326	185600	478349320	9730	9730	9730	9730	0
52	20240326	185500	478349320	9730	9730	9730	9730	0
53	20240326	185400	478349320	9730	9730	9730	9730	0
54	20240326	185300	478349320	9730	9730	9730	9730	0
55	20240326	185200	478349320	9730	9730	9730	9730	0
56	20240326	185100	478349320	9730	9730	9730	9730	0
57	20240326	185000	478349320	9730	9730	9730	9730	0
58	20240326	184900	478349320	9730	9730	9730	9730	0
59	20240326	184800	478349320	9730	9730	9730	9730	0
60	20240326	184700	478349320	9730	9730	9730	9730	0
61	20240326	184600	478349320	9730	9730	9730	9730	0
62	20240326	184500	478349320	9730	9730	9730	9730	1153
63	20240326	184400	478349320	9730	9730	9730	9730	0
64	20240326	184300	478349320	9730	9730	9730	9730	0
65	20240326	184200	478349320	9730	9730	9730	9730	0
66	20240326	184100	478349320	9730	9730	9730	9730	0
67	20240326	184000	478349320	9730	9730	9730	9730	0
68	20240326	183900	478349320	9730	9730	9730	9730	0
69	20240326	183800	478349320	9730	9730	9730	9730	0
70	20240326	183700	478349320	9730	9730	9730	9730	0
71	20240326	183600	478349320	9730	9730	9730	9730	0
72	20240326	183500	478349320	9730	9730	9730	9730	0
73	20240326	183400	478349320	9730	9730	9730	9730	0
74	20240326	183300	478349320	9730	9730	9730	9730	0
75	20240326	183200	478349320	9730	9730	9730	9730	0
76	20240326	183100	478349320	9730	9730	9730	9730	0
77	20240326	183000	478349320	9730	9730	9730	9730	0
78	20240326	182900	478349320	9730	9730	9730	9730	0
79	20240326	182800	478349320	9730	9730	9730	9730	0
80	20240326	182700	478349320	9730	9730	9730	9730	0
81	20240326	182600	478349320	9730	9730	9730	9730	0
82	20240326	182500	478349320	9730	9730	9730	9730	0
83	20240326	182400	478349320	9730	9730	9730	9730	0
84	20240326	182300	478349320	9730	9730	9730	9730	0
85	20240326	182200	478349320	9730	9730	9730	9730	0
86	20240326	182100	478349320	9730	9730	9730	9730	0
87	20240326	182000	478349320	9730	9730	9730	9730	0
88	20240326	181900	478349320	9730	9730	9730	9730	0
89	20240326	181800	478349320	9730	9730	9730	9730	0
90	20240326	181700	478349320	9730	9730	9730	9730	0
91	20240326	181600	478349320	9730	9730	9730	9730	0
92	20240326	181500	478349320	9730	9730	9730	9730	1153
93	20240326	181400	478349320	9730	9730	9730	9730	0
94	20240326	181300	478349320	9730	9730	9730	9730	0
95	20240326	181200	478349320	9730	9730	9730	9730	0
96	20240326	181100	478349320	9730	9730	9730	9730	0
97	20240326	181000	478349320	9730	9730	9730	9730	0
98	20240326	180900	478349320	9730	9730	9730	9730	0
99	20240326	180800	478349320	9730	9730	9730	9730	0
100	20240326	180700	478349320	9730	9730	9730	9730	0
101	20240326	180600	478349320	9730	9730	9730	9730	0
102	20240326	180500	478349320	9730	9730	9730	9730	0
103	20240326	180400	478349320	9730	9730	9730	9730	0
104	20240326	180300	478349320	9730	9730	9730	9730	0
105	20240326	180200	478349320	9730	9730	9730	9730	0
106	20240326	180100	478349320	9730	9730	9730	9730	0
107	20240326	180000	478349320	9730	9730	9730	9730	0
108	20240326	175900	478349320	9730	9730	9730	9730	0
109	20240326	175800	478349320	9730	9730	9730	9730	0
110	20240326	175700	478349320	9730	9730	9730	9730	0
111	20240326	175600	478349320	9730	9730	9730	9730	0
112	20240326	175500	478349320	9730	9730	9730	9730	0
113	20240326	175400	478349320	9730	9730	9730	9730	0
114	20240326	175300	478349320	9730	9730	9730	9730	0
115	20240326	175200	478349320	9730	9730	9730	9730	0
116	20240326	175100	478349320	9730	9730	9730	9730	0
117	20240326	175000	478349320	9730	9730	9730	9730	0
118	20240326	174900	478349320	9730	9730	9730	9730	0
119	20240326	174800	478349320	9730	9730	9730	9730	0
120	20240326	174700	478349320	9730	9730	9730	9730	0
121	20240326	174600	478349320	9730	9730	9730	9730	0
122	20240326	174500	478349320	9730	9730	9730	9730	1153
123	20240326	174400	478349320	9730	9730	9730	9730	0
124	20240326	174300	478349320	9730	9730	9730	9730	0
125	20240326	174200	478349320	9730	9730	9730	9730	0
126	20240326	174100	478349320	9730	9730	9730	9730	0
127	20240326	174000	478349320	9730	9730	9730	9730	0
128	20240326	173900	478349320	9730	9730	9730	9730	0
129	20240326	173800	478349320	9730	9730	9730	9730	0
130	20240326	173700	478349320	9730	9730	9730	9730	0
131	20240326	173600	478349320	9730	9730	9730	9730	0
132	20240326	173500	478349320	9730	9730	9730	9730	0
133	20240326	173400	478349320	9730	9730	9730	9730	0
134	20240326	173300	478349320	9730	9730	9730	9730	0
135	20240326	173200	478349320	9730	9730	9730	9730	0
136	20240326	173100	478349320	9730	9730	9730	9730	0
137	20240326	173000	478349320	9730	9730	9730	9730	0
138	20240326	172900	478349320	9730	9730	9730	9730	0
139	20240326	172800	478349320	9730	9730	9730	9730	0
140	20240326	172700	478349320	9730	9730	9730	9730	0
141	20240326	172600	478349320	9730	9730	9730	9730	0
142	20240326	172500	478349320	9730	9730	9730	9730	0
143	20240326	172400	478349320	9730	9730	9730	9730	0
144	20240326	172300	478349320	9730	9730	9730	9730	0
145	20240326	172200	478349320	9730	9730	9730	9730	0
146	20240326	172100	478349320	9730	9730	9730	9730	0
147	20240326	172000	478349320	9730	9730	9730	9730	0
148	20240326	171900	478349320	9730	9730	9730	9730	0
149	20240326	171800	478349320	9730	9730	9730	9730	0
150	20240326	171700	478349320	9730	9730	9730	9730	0
151	20240326	171600	478349320	9730	9730	9730	9730	0
152	20240326	171500	478349320	9730	9730	9730	9730	1153
153	20240326	171400	478349320	9730	9730	9730	9730	0
154	20240326	171300	478349320	9730	9730	9730	9730	0
155	20240326	171200	478349320	9730	9730	9730	9730	0
156	20240326	171100	478349320	9730	9730	9730	9730	0
157	20240326	171000	478349320	9730	9730	9730	9730	0
158	20240326	170900	478349320	9730	9730	9730	9730	0
159	20240326	170800	478349320	9730	9730	9730	9730	0
160	20240326	170700	478349320	9730	9730	9730	9730	0
161	20240326	170600	478349320	9730	9730	9730	9730	0
162	20240326	170500	478349320	9730	9730	9730	9730	0
163	20240326	170400	478349320	9730	9730	9730	9730	0
164	20240326	170300	478349320	9730	9730	9730	9730	0
165	20240326	170200	478349320	9730	9730	9730	9730	0
166	20240326	170100	478349320	9730	9730	9730	9730	0
167	20240326	170000	478349320	9730	9730	9730	9730	0
168	20240326	165900	478349320	9730	9730	9730	9730	0
169	20240326	165800	478349320	9730	9730	9730	9730	0
170	20240326	165700	478349320	9730	9730	9730	9730	0
171	20240326	165600	478349320	9730	9730	9730	9730	0
172	20240326	165500	478349320	9730	9730	9730	9730	0
173	20240326	165400	478349320	9730	9730	9730	9730	0
174	20240326	165300	478349320	9730	9730	9730	9730	0
175	20240326	165200	478349320	9730	9730	9730	9730	0
176	20240326	165100	478349320	9730	9730	9730	9730	0
177	20240326	165000	478349320	9730	9730	9730	9730	0
178	20240326	164900	478349320	9730	9730	9730	9730	0
179	20240326	164800	478349320	9730	9730	9730	9730	0
180	20240326	164700	478349320	9730	9730	9730	9730	0
181	20240326	164600	478349320	9730	9730	9730	9730	0
182	20240326	164500	478349320	9730	9730	9730	9730	1153
183	20240326	164400	478349320	9730	9730	9730	9730	0
184	20240326	164300	478349320	9730	9730	9730	9730	0
185	20240326	164200	478349320	9730	9730	9730	9730	0
186	20240326	164100	478349320	9730	9730	9730	9730	0
187	20240326	164000	478349320	9730	9730	9730	9730	0
188	20240326	163900	478349320	9730	9730	9730	9730	0
189	20240326	163800	478349320	9730	9730	9730	9730	0
190	20240326	163700	478349320	9730	9730	9730	9730	0
191	20240326	163600	478349320	9730	9730	9730	9730	0
192	20240326	163500	478349320	9730	9730	9730	9730	0
193	20240326	163400	478349320	9730	9730	9730	9730	0
194	20240326	163300	478349320	9730	9730	9730	9730	0
195	20240326	163200	478349320	9730	9730	9730	9730	0
196	20240326	163100	478349320	9730	9730	9730	9730	0
197	20240326	163000	478349320	9730	9730	9730	9730	0
198	20240326	162900	478349320	9730	9730	9730	9730	0
199	20240326	162800	478349320	9730	9730	9730	9730	0
200	20240326	162700	478349320	9730	9730	9730	9730	0
201	20240326	162600	478349320	9730	9730	9730	9730	0
202	20240326	162500	478349320	9730	9730	9730	9730	0
203	20240326	162400	478349320	9730	9730	9730	9730	0
204	20240326	162300	478349320	9730	9730	9730	9730	0
205	20240326	162200	478349320	9730	9730	9730	9730	0
206	20240326	162100	478349320	9730	9730	9730	9730	0
207	20240326	162000	478349320	9730	9730	9730	9730	0
208	20240326	161900	478349320	9730	9730	9730	9730	0
209	20240326	161800	478349320	9730	9730	9730	9730	0
210	20240326	161700	478349320	9730	9730	9730	9730	0
211	20240326	161600	478349320	9730	9730	9730	9730	0
212	20240326	161500	478349320	9730	9730	9730	9730	1153
213	20240326	161400	478349320	9730	9730	9730	9730	0
214	20240326	161300	478349320	9730	9730	9730	9730	0
215	20240326	161200	478349320	9730	9730	9730	9730	0
216	20240326	161100	478349320	9730	9730	9730	9730	0
217	20240326	161000	478349320	9730	9730	9730	9730	0
218	20240326	160900	478349320	9730	9730	9730	9730	0
219	20240326	160800	478349320	9730	9730	9730	9730	0
220	20240326	160700	478349320	9730	9730	9730	9730	0
221	20240326	160600	478349320	9730	9730	9730	9730	0
222	20240326	160500	478349320	9730	9730	9730	9730	0
223	20240326	160400	478349320	9730	9730	9730	9730	0
224	20240326	160300	478349320	9730	9730	9730	9730	0
225	20240326	160200	478349320	9730	9730	9730	9730	0
226	20240326	160100	478349320	9730	9730	9730	9730	0
227	20240326	160000	478349320	9730	9730	9730	9730	0
228	20240326	155900	478349320	9730	9730	9730	9730	0
229	20240326	155800	478349320	9730	9730	9730	9730	0
230	20240326	155700	478349320	9730	9730	9730	9730	0
231	20240326	155600	478349320	9730	9730	9730	9730	0
232	20240326	155500	478349320	9730	9730	9730	9730	0
233	20240326	155400	478349320	9730	9730	9730	9730	0
234	20240326	155300	478349320	9730	9730	9730	9730	0
235	20240326	155200	478349320	9730	9730	9730	9730	0
236	20240326	155100	478349320	9730	9730	9730	9730	0
237	20240326	155000	478349320	9730	9730	9730	9730	0
238	20240326	154900	478349320	9730	9730	9730	9730	0
239	20240326	154800	478349320	9730	9730	9730	9730	0
240	20240326	154700	478349320	9730	9730	9730	9730	0
241	20240326	154600	478349320	9730	9730	9730	9730	0
242	20240326	154500	478349320	9730	9730	9730	9730	1153
243	20240326	154400	478349320	9730	9730	9730	9730	0
244	20240326	154300	478349320	9730	9730	9730	9730	0
245	20240326	154200	478349320	9730	9730	9730	9730	0
246	20240326	154100	478349320	9730	9730	9730	9730	0
247	20240326	154000	478349320	9730	9730	9730	9730	0
248	20240326	153900	478349320	9730	9730	9730	9730	0
249	20240326	153800	478349320	9730	9730	9730	9730	0
250	20240326	153700	478349320	9730	9730	9730	9730	0
251	20240326	153600	478349320	9730	9730	9730	9730	0
252	20240326	153500	478349320	9730	9730	9730	9730	0
253	20240326	153400	478349320	9730	9730	9730	9730	0
254	20240326	153300	478349320	9730	9730	9730	9730	0
255	20240326	153200	478349320	9730	9730	9730	9730	0
256	20240326	153100	478349320	9730	9730	9730	9730	0
257	20240326	153000	478349320	9730	9730	9730	9730	1153
258	20240326	152900	467130630	9700	9700	9700	9700	0
259	20240326	152800	467130630	9700	9700	9700	9700	0
260	20240326	152700	467130630	9700	9700	9700	9700	0
261	20240326	152600	467130630	9700	9700	9700	9700	0
262	20240326	152500	467130630	9700	9700	9700	9700	0
263	20240326	152400	467130630	9700	9700	9700	9700	0
264	20240326	152300	467130630	9700	9700	9700	9700	0
265	20240326	152200	467130630	9700	9700	9700	9700	0
266	20240326	152100	467130630	9700	9700	9700	9700	0
267	20240326	152000	467130630	9700	9700	9700	9700	0
268	20240326	151900	467130630	9700	9680	9700	9680	711
269	20240326	151800	460239070	9680	9670	9680	9670	164
270	20240326	151700	458653140	9670	9660	9670	9660	205
271	20240326	151600	456671230	9670	9670	9670	9670	20
272	20240326	151500	456477830	9670	9660	9670	9660	201
273	20240326	151400	454534920	9660	9660	9660	9660	1
274	20240326	151300	454525260	9670	9660	9670	9660	35
275	20240326	151200	454187120	9660	9660	9660	9660	1
276	20240326	151100	454177460	9680	9680	9680	9680	0
277	20240326	151000	454177460	9680	9670	9680	9670	200
278	20240326	150900	452242070	9660	9660	9660	9660	13
279	20240326	150800	452116490	9670	9670	9670	9670	0
280	20240326	150700	452116490	9670	9670	9670	9670	50
281	20240326	150600	451632990	9670	9670	9680	9670	246
282	20240326	150500	449253170	9670	9660	9680	9660	195
283	20240326	150400	447367430	9660	9660	9660	9660	20
284	20240326	150300	447174230	9670	9670	9670	9670	10
285	20240326	150200	447077530	9670	9670	9670	9660	62
286	20240326	150100	446478520	9670	9670	9680	9670	47
287	20240326	150000	446024010	9680	9660	9680	9660	74
288	20240326	145900	445308690	9670	9670	9670	9670	41
289	20240326	145800	444912220	9670	9670	9670	9670	0
290	20240326	145700	444912220	9670	9670	9670	9670	3
291	20240326	145600	444883210	9670	9670	9670	9670	41
292	20240326	145500	444486740	9670	9670	9670	9670	0
293	20240326	145400	444486740	9670	9650	9670	9650	195
294	20240326	145300	442601510	9650	9650	9650	9650	40
295	20240326	145200	442215510	9660	9660	9660	9660	0
296	20240326	145100	442215510	9660	9660	9660	9660	0
297	20240326	145000	442215510	9660	9640	9660	9640	30
298	20240326	144900	441925990	9650	9650	9650	9650	0
299	20240326	144800	441925990	9650	9650	9650	9650	0
300	20240326	144700	441925990	9650	9650	9650	9630	275
301	20240326	144600	439275990	9640	9640	9640	9640	3
302	20240326	144500	439247070	9650	9650	9650	9650	2
303	20240326	144400	439227770	9640	9640	9640	9640	40
304	20240326	144300	438842170	9650	9650	9650	9650	1
305	20240326	144200	438832520	9640	9640	9640	9640	3
306	20240326	144100	438803600	9640	9640	9640	9640	41
307	20240326	144000	438408360	9640	9640	9640	9640	0
308	20240326	143900	438408360	9640	9640	9640	9640	41
309	20240326	143800	438013120	9640	9640	9640	9640	3
310	20240326	143700	437984200	9640	9640	9640	9640	1
311	20240326	143600	437974560	9640	9640	9640	9640	40
312	20240326	143500	437588960	9640	9640	9640	9640	3
313	20240326	143400	437560040	9640	9640	9640	9640	0
314	20240326	143300	437560040	9640	9650	9650	9640	56
315	20240326	143200	437020170	9640	9640	9640	9640	125
316	20240326	143100	435815170	9640	9640	9640	9640	3
317	20240326	143000	435786250	9650	9660	9660	9650	4
318	20240326	142900	435747640	9640	9640	9640	9640	0
319	20240326	142800	435747640	9640	9640	9640	9640	0
320	20240326	142700	435747640	9640	9650	9650	9640	90
321	20240326	142600	434879260	9660	9660	9660	9660	0
322	20240326	142500	434879260	9660	9630	9660	9630	10
323	20240326	142400	434782870	9630	9630	9630	9630	53
324	20240326	142300	434272480	9620	9620	9620	9620	0
325	20240326	142200	434272480	9620	9620	9620	9620	12
326	20240326	142100	434157040	9640	9640	9640	9640	60
327	20240326	142000	433578640	9650	9650	9650	9650	0
328	20240326	141900	433578640	9650	9650	9650	9650	0
329	20240326	141800	433578640	9650	9650	9650	9650	0
330	20240326	141700	433578640	9650	9650	9650	9650	44
331	20240326	141600	433154040	9630	9630	9630	9630	32
332	20240326	141500	432845880	9670	9670	9670	9670	2
333	20240326	141400	432826540	9670	9670	9670	9670	0
334	20240326	141300	432826540	9670	9670	9670	9620	12
335	20240326	141200	432710800	9650	9650	9650	9650	81
336	20240326	141100	431929150	9610	9640	9640	9600	812
337	20240326	141000	424119870	9680	9680	9680	9680	2
338	20240326	140900	424100510	9660	9660	9660	9660	0
339	20240326	140800	424100510	9660	9660	9660	9660	88
340	20240326	140700	423250430	9640	9640	9640	9640	2
341	20240326	140600	423231150	9640	9640	9640	9640	12
342	20240326	140500	423115470	9700	9700	9700	9700	0
343	20240326	140400	423115470	9700	9700	9700	9700	0
344	20240326	140300	423115470	9700	9700	9700	9700	0
345	20240326	140200	423115470	9700	9700	9700	9700	0
346	20240326	140100	423115470	9700	9650	9700	9650	46
347	20240326	140000	422671470	9650	9680	9680	9650	104
348	20240326	135900	421667710	9690	9690	9690	9690	0
349	20240326	135800	421667710	9690	9690	9690	9690	0
350	20240326	135700	421667710	9690	9690	9690	9690	0
351	20240326	135600	421667710	9690	9700	9700	9690	77
352	20240326	135500	420921480	9680	9650	9700	9650	525
353	20240326	135400	415830500	9690	9670	9690	9670	160
354	20240326	135300	414280320	9650	9650	9650	9650	0
355	20240326	135200	414280320	9650	9650	9650	9650	84
356	20240326	135100	413469720	9640	9640	9640	9640	0
357	20240326	135000	413469720	9640	9640	9640	9640	0
358	20240326	134900	413469720	9640	9640	9640	9640	12
359	20240326	134800	413354040	9680	9650	9680	9650	50
360	20240326	134700	412870610	9650	9650	9650	9650	0
361	20240326	134600	412870610	9650	9650	9650	9650	32
362	20240326	134500	412561810	9670	9670	9670	9670	0
363	20240326	134400	412561810	9670	9630	9670	9630	53
364	20240326	134300	412051380	9650	9650	9650	9650	500
365	20240326	134200	407226380	9670	9630	9670	9630	6
366	20240326	134100	407168520	9620	9630	9630	9620	13
367	20240326	134000	407043360	9620	9630	9630	9620	51
368	20240326	133900	406552640	9630	9630	9630	9630	10
369	20240326	133800	406456340	9620	9620	9620	9620	14
370	20240326	133700	406321660	9630	9630	9630	9630	10
371	20240326	133600	406225360	9620	9620	9620	9620	0
372	20240326	133500	406225360	9620	9620	9620	9610	498
373	20240326	133400	401435600	9620	9620	9620	9620	42
374	20240326	133300	401031560	9620	9620	9620	9620	12
375	20240326	133200	400916120	9630	9630	9630	9630	0
376	20240326	133100	400916120	9630	9630	9630	9630	41
377	20240326	133000	400521290	9630	9630	9630	9630	1002
378	20240326	132900	390872030	9610	9610	9610	9610	0
379	20240326	132800	390872030	9610	9620	9620	9610	1072
380	20240326	132700	380569390	9620	9620	9620	9620	12
381	20240326	132600	380453950	9620	9630	9630	9620	12
382	20240326	132500	380338420	9620	9620	9620	9620	5
383	20240326	132400	380290320	9620	9620	9620	9620	3
384	20240326	132300	380261460	9620	9620	9620	9620	41
385	20240326	132200	379867040	9610	9620	9620	9610	345
386	20240326	132100	376548260	9610	9620	9620	9610	333
387	20240326	132000	373347550	9630	9630	9630	9630	43
388	20240326	131900	372933460	9630	9630	9630	9630	0
389	20240326	131800	372933460	9630	9630	9630	9630	0
390	20240326	131700	372933460	9630	9630	9630	9630	40
391	20240326	131600	372548260	9610	9610	9610	9610	13
392	20240326	131500	372423330	9630	9630	9630	9630	44
393	20240326	131400	371999610	9640	9640	9640	9640	1
394	20240326	131300	371989970	9640	9640	9640	9640	97
395	20240326	131200	371054890	9600	9600	9600	9600	0
396	20240326	131100	371054890	9600	9600	9600	9600	13
397	20240326	131000	370930090	9600	9630	9630	9600	3275
398	20240326	130900	339484010	9630	9630	9630	9630	0
399	20240326	130800	339484010	9630	9630	9630	9630	415
400	20240326	130700	335487560	9630	9640	9640	9610	502
401	20240326	130600	330653780	9650	9640	9650	9640	14
402	20240326	130500	330518810	9650	9650	9650	9650	0
403	20240326	130400	330518810	9650	9650	9650	9650	0
404	20240326	130300	330518810	9650	9650	9650	9650	668
405	20240326	130200	324072610	9660	9660	9660	9660	1
406	20240326	130100	324062950	9660	9660	9660	9660	1
407	20240326	130000	324053290	9650	9660	9660	9650	120
408	20240326	125900	322894480	9660	9670	9670	9660	46
409	20240326	125800	322450090	9660	9660	9660	9660	250
410	20240326	125700	320035090	9670	9670	9670	9670	13
411	20240326	125600	319909380	9680	9670	9680	9670	133
412	20240326	125500	318623250	9670	9670	9670	9670	13
413	20240326	125400	318497540	9670	9670	9670	9670	58
414	20240326	125300	317936680	9660	9670	9670	9660	42
415	20240326	125200	317530950	9660	9660	9670	9660	70
416	20240326	125100	316854580	9660	9670	9670	9660	251
417	20240326	125000	314429910	9680	9680	9680	9660	232
418	20240326	124900	312187370	9670	9670	9680	9670	15
419	20240326	124800	312042310	9670	9670	9670	9670	11
420	20240326	124700	311935940	9670	9670	9670	9670	0
421	20240326	124600	311935940	9670	9680	9680	9660	728
422	20240326	124500	304892800	9730	9680	9730	9680	112
423	20240326	124400	303808040	9680	9690	9690	9680	141
424	20240326	124300	302442250	9690	9690	9690	9690	13
425	20240326	124200	302316280	9690	9700	9700	9690	79
426	20240326	124100	301550740	9700	9700	9700	9700	5
427	20240326	124000	301502240	9700	9710	9710	9690	202
428	20240326	123900	299544750	9720	9730	9730	9720	3
429	20240326	123800	299515570	9690	9690	9690	9690	13
430	20240326	123700	299389600	9700	9700	9700	9700	49
431	20240326	123600	298914300	9690	9700	9700	9690	58
432	20240326	123500	298351710	9700	9700	9700	9700	0
433	20240326	123400	298351710	9700	9700	9700	9700	0
434	20240326	123300	298351710	9700	9700	9700	9700	253
435	20240326	123200	295897610	9700	9700	9700	9700	0
436	20240326	123100	295897610	9700	9700	9700	9700	0
437	20240326	123000	295897610	9700	9700	9700	9700	1
438	20240326	122900	295887910	9730	9730	9730	9730	5
439	20240326	122800	295839260	9740	9710	9740	9710	53
440	20240326	122700	295324330	9700	9700	9700	9700	13
441	20240326	122600	295198230	9700	9710	9710	9700	155
442	20240326	122500	293693680	9710	9710	9710	9710	3
443	20240326	122400	293664550	9710	9710	9710	9710	91
444	20240326	122300	292780940	9720	9720	9720	9720	0
445	20240326	122200	292780940	9720	9730	9730	9720	41
446	20240326	122100	292382110	9770	9770	9770	9770	0
447	20240326	122000	292382110	9770	9770	9770	9770	0
448	20240326	121900	292382110	9770	9770	9770	9770	0
449	20240326	121800	292382110	9770	9730	9770	9730	121
450	20240326	121700	291204610	9730	9730	9730	9730	2
451	20240326	121600	291185150	9710	9730	9730	9710	18
452	20240326	121500	291010270	9710	9730	9730	9710	500
453	20240326	121400	286153680	9730	9730	9730	9730	3
454	20240326	121300	286124490	9740	9740	9740	9740	1
455	20240326	121200	286114750	9730	9730	9730	9730	0
456	20240326	121100	286114750	9730	9730	9730	9730	13
457	20240326	121000	285988260	9770	9770	9770	9770	0
458	20240326	120900	285988260	9770	9740	9770	9740	12
459	20240326	120800	285871290	9740	9730	9740	9730	170
460	20240326	120700	284216780	9760	9760	9760	9760	0
461	20240326	120600	284216780	9760	9720	9760	9720	15
462	20240326	120500	284070900	9760	9760	9760	9760	3
463	20240326	120400	284041620	9710	9730	9730	9710	50
464	20240326	120300	283555900	9780	9780	9780	9780	7
465	20240326	120200	283487440	9740	9740	9740	9740	80
466	20240326	120100	282708240	9750	9750	9750	9750	2
467	20240326	120000	282688740	9760	9740	9760	9740	16
468	20240326	115900	282532840	9760	9760	9760	9760	2
469	20240326	115800	282513320	9740	9740	9740	9740	0
470	20240326	115700	282513320	9740	9740	9740	9740	0
471	20240326	115600	282513320	9740	9740	9740	9740	64
472	20240326	115500	281889960	9730	9710	9730	9710	143
473	20240326	115400	280498830	9720	9720	9720	9720	41
474	20240326	115300	280100310	9720	9720	9720	9720	0
475	20240326	115200	280100310	9720	9720	9720	9720	0
476	20240326	115100	280100310	9720	9720	9720	9720	0
477	20240326	115000	280100310	9720	9750	9750	9720	300
478	20240326	114900	277182670	9750	9750	9750	9750	13
479	20240326	114800	277055920	9750	9750	9750	9750	0
480	20240326	114700	277055920	9750	9750	9750	9750	0
481	20240326	114600	277055920	9750	9750	9750	9750	85
482	20240326	114500	276227170	9750	9750	9750	9750	0
483	20240326	114400	276227170	9750	9750	9750	9750	213
484	20240326	114300	274150420	9800	9790	9800	9790	1002
485	20240326	114200	264340820	9750	9750	9750	9750	10
486	20240326	114100	264243320	9800	9800	9800	9800	0
487	20240326	114000	264243320	9800	9750	9800	9750	55
488	20240326	113900	263706990	9760	9760	9760	9760	93
489	20240326	113800	262799310	9760	9760	9760	9760	4
490	20240326	113700	262760270	9770	9770	9770	9770	0
491	20240326	113600	262760270	9770	9770	9770	9770	0
492	20240326	113500	262760270	9770	9770	9770	9770	11
493	20240326	113400	262652800	9770	9770	9770	9770	0
494	20240326	113300	262652800	9770	9770	9770	9770	13
495	20240326	113200	262525790	9800	9790	9800	9780	45
496	20240326	113100	262085350	9750	9760	9760	9750	215
497	20240326	113000	259987050	9750	9760	9760	9750	167
498	20240326	112900	258358780	9750	9760	9760	9720	1061
499	20240326	112800	248043970	9720	9770	9770	9720	305
500	20240326	112700	245074790	9740	9760	9760	9740	43
501	20240326	112600	244655370	9760	9760	9760	9760	15
502	20240326	112500	244508970	9800	9800	9800	9800	0
503	20240326	112400	244508970	9800	9800	9800	9800	0
504	20240326	112300	244508970	9800	9800	9800	9800	0
505	20240326	112200	244508970	9800	9740	9800	9740	16
506	20240326	112100	244352950	9800	9760	9800	9760	48
507	20240326	112000	243884270	9810	9810	9810	9810	0
508	20240326	111900	243884270	9810	9780	9810	9780	25
509	20240326	111800	243639650	9790	9760	9790	9760	86
510	20240326	111700	242800170	9760	9740	9760	9730	804
511	20240326	111600	234974600	9740	9760	9800	9740	671
512	20240326	111500	228435170	9800	9800	9800	9800	0
513	20240326	111400	228435170	9800	9800	9800	9800	100
514	20240326	111300	227455170	9830	9770	9830	9770	213
515	20240326	111200	225373110	9810	9810	9810	9810	0
516	20240326	111100	225373110	9810	9800	9810	9780	17
517	20240326	111000	225206740	9830	9800	9830	9800	37
518	20240326	110900	224844040	9790	9810	9810	9790	21
519	20240326	110800	224638050	9800	9820	9820	9800	5
520	20240326	110700	224588980	9820	9770	9820	9770	101
521	20240326	110600	223600720	9760	9760	9760	9760	13
522	20240326	110500	223473840	9770	9800	9800	9770	27
523	20240326	110400	223209930	9780	9760	9780	9760	761
524	20240326	110300	215777750	9770	9770	9770	9760	55
525	20240326	110200	215240600	9790	9770	9790	9760	49
526	20240326	110100	214761620	9760	9760	9770	9760	109
527	20240326	110000	213697610	9770	9750	9770	9750	55
528	20240326	105900	213161320	9750	9770	9770	9750	647
529	20240326	105800	206849660	9770	9770	9770	9770	61
530	20240326	105700	206253690	9780	9780	9780	9780	0
531	20240326	105600	206253690	9780	9780	9780	9780	44
532	20240326	105500	205823370	9780	9780	9780	9780	13
533	20240326	105400	205696230	9780	9780	9790	9780	21
534	20240326	105300	205490820	9800	9780	9800	9780	21
535	20240326	105200	205285300	9780	9780	9780	9780	50
536	20240326	105100	204796300	9780	9780	9780	9780	44
537	20240326	105000	204365980	9800	9800	9800	9800	3
538	20240326	104900	204336580	9770	9780	9780	9770	68
539	20240326	104800	203671670	9770	9770	9770	9770	65
540	20240326	104700	203036620	9780	9780	9780	9780	0
541	20240326	104600	203036620	9780	9780	9780	9770	45
542	20240326	104500	202596800	9780	9780	9780	9780	0
543	20240326	104400	202596800	9780	9780	9780	9740	272
544	20240326	104300	199937440	9780	9750	9780	9740	127
545	20240326	104200	198700160	9750	9770	9770	9750	185
546	20240326	104100	196896160	9840	9840	9840	9840	0
547	20240326	104000	196896160	9840	9840	9840	9840	0
548	20240326	103900	196896160	9840	9790	9870	9760	192
549	20240326	103800	195020910	9750	9750	9750	9750	23
550	20240326	103700	194796660	9760	9760	9760	9750	129
551	20240326	103600	193537640	9760	9760	9760	9760	21
552	20240326	103500	193332680	9770	9770	9770	9770	2
553	20240326	103400	193313140	9770	9770	9770	9770	3
554	20240326	103300	193283830	9780	9790	9790	9780	4
555	20240326	103200	193244700	9820	9820	9820	9820	0
556	20240326	103100	193244700	9820	9800	9830	9760	648
557	20240326	103000	186910530	9860	9860	9860	9860	2
558	20240326	102900	186890810	9830	9790	9860	9790	16
559	20240326	102800	186733600	9780	9780	9780	9780	55
560	20240326	102700	186195700	9780	9790	9790	9780	34
561	20240326	102600	185862950	9790	9790	9790	9790	100
562	20240326	102500	184883950	9800	9800	9800	9800	0
563	20240326	102400	184883950	9800	9800	9800	9800	2
564	20240326	102300	184864350	9810	9810	9810	9810	5
565	20240326	102200	184815300	9780	9780	9780	9780	100
566	20240326	102100	183837300	9830	9830	9830	9830	0
567	20240326	102000	183837300	9830	9830	9830	9830	0
568	20240326	101900	183837300	9830	9830	9830	9830	4
569	20240326	101800	183797980	9780	9830	9830	9780	656
570	20240326	101700	177356490	9860	9860	9860	9860	0
571	20240326	101600	177356490	9860	9860	9860	9860	0
572	20240326	101500	177356490	9860	9860	9860	9860	0
573	20240326	101400	177356490	9860	9820	9860	9780	905
574	20240326	101300	168492820	9850	9850	9850	9850	1
575	20240326	101200	168482970	9860	9830	9860	9830	31
576	20240326	101100	168177900	9820	9820	9820	9820	0
577	20240326	101000	168177900	9820	9820	9820	9820	85
578	20240326	100900	167343200	9820	9820	9820	9820	10
579	20240326	100800	167245000	9830	9830	9830	9830	41
580	20240326	100700	166841970	9840	9840	9840	9830	53
581	20240326	100600	166320860	9850	9850	9850	9850	0
582	20240326	100500	166320860	9850	9850	9850	9850	1
583	20240326	100400	166311010	9830	9910	9910	9830	501
584	20240326	100300	161385010	9920	9850	9920	9850	802
585	20240326	100200	153440480	9850	9850	9850	9850	2
586	20240326	100100	153420780	9850	9850	9850	9850	23
587	20240326	100000	153194230	9860	9860	9860	9860	3
588	20240326	095900	153164650	9850	9850	9850	9850	81
589	20240326	095800	152366800	9850	9850	9850	9850	41
590	20240326	095700	151962950	9850	9870	9870	9850	121
591	20240326	095600	150770090	9870	9860	9870	9860	4
592	20240326	095500	150730630	9870	9880	9880	9870	12
593	20240326	095400	150612090	9870	9870	9870	9870	0
594	20240326	095300	150612090	9870	9870	9870	9870	2
595	20240326	095200	150592350	9900	9900	9900	9900	0
596	20240326	095100	150592350	9900	9900	9900	9900	2
597	20240326	095000	150572550	9860	9870	9900	9860	647
598	20240326	094900	144173090	9890	9880	9890	9880	4
599	20240326	094800	144133550	9880	9870	9880	9870	100
600	20240326	094700	143146440	9860	9870	9870	9860	158
601	20240326	094600	141587570	9870	9900	9900	9870	42
602	20240326	094500	141171800	9930	9870	9930	9870	182
603	20240326	094400	139371290	9870	9860	9870	9860	200
604	20240326	094300	137397700	9870	9850	9870	9850	760
605	20240326	094200	129905190	9850	9830	9850	9830	52
606	20240326	094100	129393910	9840	9840	9840	9840	1
607	20240326	094000	129384070	9850	9840	9850	9840	13
608	20240326	093900	129256030	9840	9840	9840	9840	1
609	20240326	093800	129246190	9840	9850	9860	9840	430
610	20240326	093700	125010700	9860	9860	9870	9860	64
611	20240326	093600	124379570	9870	9840	9880	9840	2076
612	20240326	093500	103915550	9840	9810	9840	9810	2295
613	20240326	093400	81366310	9820	9800	9820	9780	753
614	20240326	093300	73983690	9800	9790	9800	9790	121
615	20240326	093200	72799080	9800	9790	9800	9790	121
616	20240326	093100	71614080	9800	9790	9810	9790	1172
617	20240326	093000	60128500	9790	9770	9790	9770	87
618	20240326	092900	59277420	9780	9790	9790	9780	162
619	20240326	092800	57691550	9800	9790	9800	9750	276
620	20240326	092700	54992170	9780	9750	9780	9750	422
621	20240326	092600	50868160	9760	9740	9760	9740	11
622	20240326	092500	50760960	9770	9770	9770	9770	48
623	20240326	092400	50292000	9770	9760	9770	9750	52
624	20240326	092300	49784950	9770	9770	9780	9770	101
625	20240326	092200	48797770	9780	9770	9780	9770	11
626	20240326	092100	48690290	9770	9770	9770	9770	0
627	20240326	092000	48690290	9770	9780	9780	9770	50
628	20240326	091900	48201690	9770	9770	9770	9770	2
629	20240326	091800	48182150	9790	9790	9790	9790	0
630	20240326	091700	48182150	9790	9790	9790	9790	0
631	20240326	091600	48182150	9790	9790	9800	9790	158
632	20240326	091500	46634660	9790	9770	9790	9770	46
633	20240326	091400	46185200	9790	9740	9790	9740	327
634	20240326	091300	42999410	9740	9700	9740	9680	883
635	20240326	091200	34444260	9760	9760	9760	9760	0
636	20240326	091100	34444260	9760	9720	9760	9720	543
637	20240326	091000	29165170	9670	9690	9710	9670	459
638	20240326	090900	24709620	9680	9710	9710	9680	373
639	20240326	090800	21092320	9710	9720	9720	9710	214
640	20240326	090700	19012770	9720	9730	9730	9720	543
641	20240326	090600	13729410	9730	9740	9740	9730	4
642	20240326	090500	13690480	9730	9730	9730	9730	600
643	20240326	090400	7852480	9710	9720	9720	9710	110
644	20240326	090300	6783420	9790	9790	9790	9790	0
645	20240326	090200	6783420	9790	9820	9820	9720	299
646	20240326	090100	3870440	9730	9730	9730	9730	8
647	20240326	090000	3792600	9840	9840	9840	9730	388