KissMeData/194700/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	200600	1194473790	9750	9750	9750	9750	552
3	20240326	200500	1194473790	9750	9750	9750	9750	0
4	20240326	200400	1194473790	9750	9750	9750	9750	0
5	20240326	200300	1194473790	9750	9750	9750	9750	0
6	20240326	200200	1194473790	9750	9750	9750	9750	0
7	20240326	200100	1194473790	9750	9750	9750	9750	0
8	20240326	200000	1194473790	9750	9750	9750	9750	0
9	20240326	195900	1194473790	9750	9750	9750	9750	0
10	20240326	195800	1194473790	9750	9750	9750	9750	0
11	20240326	195700	1194473790	9750	9750	9750	9750	0
12	20240326	195600	1194473790	9750	9750	9750	9750	0
13	20240326	195500	1194473790	9750	9750	9750	9750	0
14	20240326	195400	1194473790	9750	9750	9750	9750	0
15	20240326	195300	1194473790	9750	9750	9750	9750	0
16	20240326	195200	1194473790	9750	9750	9750	9750	0
17	20240326	195100	1194473790	9750	9750	9750	9750	0
18	20240326	195000	1194473790	9750	9750	9750	9750	0
19	20240326	194900	1194473790	9750	9750	9750	9750	0
20	20240326	194800	1194473790	9750	9750	9750	9750	0
21	20240326	194700	1194473790	9750	9750	9750	9750	0
22	20240326	194600	1194473790	9750	9750	9750	9750	0
23	20240326	194500	1194473790	9750	9750	9750	9750	0
24	20240326	194400	1194473790	9750	9750	9750	9750	0
25	20240326	194300	1194473790	9750	9750	9750	9750	0
26	20240326	194200	1194473790	9750	9750	9750	9750	0
27	20240326	194100	1194473790	9750	9750	9750	9750	0
28	20240326	194000	1194473790	9750	9750	9750	9750	0
29	20240326	193900	1194473790	9750	9750	9750	9750	0
30	20240326	193800	1194473790	9750	9750	9750	9750	0
31	20240326	193700	1194473790	9750	9750	9750	9750	0
32	20240326	193600	1194473790	9750	9750	9750	9750	552
33	20240326	193500	1194473790	9750	9750	9750	9750	0
34	20240326	193400	1194473790	9750	9750	9750	9750	0
35	20240326	193300	1194473790	9750	9750	9750	9750	0
36	20240326	193200	1194473790	9750	9750	9750	9750	0
37	20240326	193100	1194473790	9750	9750	9750	9750	0
38	20240326	193000	1194473790	9750	9750	9750	9750	0
39	20240326	192900	1194473790	9750	9750	9750	9750	0
40	20240326	192800	1194473790	9750	9750	9750	9750	0
41	20240326	192700	1194473790	9750	9750	9750	9750	0
42	20240326	192600	1194473790	9750	9750	9750	9750	0
43	20240326	192500	1194473790	9750	9750	9750	9750	0
44	20240326	192400	1194473790	9750	9750	9750	9750	0
45	20240326	192300	1194473790	9750	9750	9750	9750	0
46	20240326	192200	1194473790	9750	9750	9750	9750	0
47	20240326	192100	1194473790	9750	9750	9750	9750	0
48	20240326	192000	1194473790	9750	9750	9750	9750	0
49	20240326	191900	1194473790	9750	9750	9750	9750	0
50	20240326	191800	1194473790	9750	9750	9750	9750	0
51	20240326	191700	1194473790	9750	9750	9750	9750	0
52	20240326	191600	1194473790	9750	9750	9750	9750	0
53	20240326	191500	1194473790	9750	9750	9750	9750	0
54	20240326	191400	1194473790	9750	9750	9750	9750	0
55	20240326	191300	1194473790	9750	9750	9750	9750	0
56	20240326	191200	1194473790	9750	9750	9750	9750	0
57	20240326	191100	1194473790	9750	9750	9750	9750	0
58	20240326	191000	1194473790	9750	9750	9750	9750	0
59	20240326	190900	1194473790	9750	9750	9750	9750	0
60	20240326	190800	1194473790	9750	9750	9750	9750	0
61	20240326	190700	1194473790	9750	9750	9750	9750	0
62	20240326	190600	1194473790	9750	9750	9750	9750	552
63	20240326	190500	1194473790	9750	9750	9750	9750	0
64	20240326	190400	1194473790	9750	9750	9750	9750	0
65	20240326	190300	1194473790	9750	9750	9750	9750	0
66	20240326	190200	1194473790	9750	9750	9750	9750	0
67	20240326	190100	1194473790	9750	9750	9750	9750	0
68	20240326	190000	1194473790	9750	9750	9750	9750	0
69	20240326	185900	1194473790	9750	9750	9750	9750	0
70	20240326	185800	1194473790	9750	9750	9750	9750	0
71	20240326	185700	1194473790	9750	9750	9750	9750	0
72	20240326	185600	1194473790	9750	9750	9750	9750	0
73	20240326	185500	1194473790	9750	9750	9750	9750	0
74	20240326	185400	1194473790	9750	9750	9750	9750	0
75	20240326	185300	1194473790	9750	9750	9750	9750	0
76	20240326	185200	1194473790	9750	9750	9750	9750	0
77	20240326	185100	1194473790	9750	9750	9750	9750	0
78	20240326	185000	1194473790	9750	9750	9750	9750	0
79	20240326	184900	1194473790	9750	9750	9750	9750	0
80	20240326	184800	1194473790	9750	9750	9750	9750	0
81	20240326	184700	1194473790	9750	9750	9750	9750	0
82	20240326	184600	1194473790	9750	9750	9750	9750	0
83	20240326	184500	1194473790	9750	9750	9750	9750	0
84	20240326	184400	1194473790	9750	9750	9750	9750	0
85	20240326	184300	1194473790	9750	9750	9750	9750	0
86	20240326	184200	1194473790	9750	9750	9750	9750	0
87	20240326	184100	1194473790	9750	9750	9750	9750	0
88	20240326	184000	1194473790	9750	9750	9750	9750	0
89	20240326	183900	1194473790	9750	9750	9750	9750	0
90	20240326	183800	1194473790	9750	9750	9750	9750	0
91	20240326	183700	1194473790	9750	9750	9750	9750	0
92	20240326	183600	1194473790	9750	9750	9750	9750	552
93	20240326	183500	1194473790	9750	9750	9750	9750	0
94	20240326	183400	1194473790	9750	9750	9750	9750	0
95	20240326	183300	1194473790	9750	9750	9750	9750	0
96	20240326	183200	1194473790	9750	9750	9750	9750	0
97	20240326	183100	1194473790	9750	9750	9750	9750	0
98	20240326	183000	1194473790	9750	9750	9750	9750	0
99	20240326	182900	1194473790	9750	9750	9750	9750	0
100	20240326	182800	1194473790	9750	9750	9750	9750	0
101	20240326	182700	1194473790	9750	9750	9750	9750	0
102	20240326	182600	1194473790	9750	9750	9750	9750	0
103	20240326	182500	1194473790	9750	9750	9750	9750	0
104	20240326	182400	1194473790	9750	9750	9750	9750	0
105	20240326	182300	1194473790	9750	9750	9750	9750	0
106	20240326	182200	1194473790	9750	9750	9750	9750	0
107	20240326	182100	1194473790	9750	9750	9750	9750	0
108	20240326	182000	1194473790	9750	9750	9750	9750	0
109	20240326	181900	1194473790	9750	9750	9750	9750	0
110	20240326	181800	1194473790	9750	9750	9750	9750	0
111	20240326	181700	1194473790	9750	9750	9750	9750	0
112	20240326	181600	1194473790	9750	9750	9750	9750	0
113	20240326	181500	1194473790	9750	9750	9750	9750	0
114	20240326	181400	1194473790	9750	9750	9750	9750	0
115	20240326	181300	1194473790	9750	9750	9750	9750	0
116	20240326	181200	1194473790	9750	9750	9750	9750	0
117	20240326	181100	1194473790	9750	9750	9750	9750	0
118	20240326	181000	1194473790	9750	9750	9750	9750	0
119	20240326	180900	1194473790	9750	9750	9750	9750	0
120	20240326	180800	1194473790	9750	9750	9750	9750	0
121	20240326	180700	1194473790	9750	9750	9750	9750	0
122	20240326	180600	1194473790	9750	9750	9750	9750	552
123	20240326	180500	1194473790	9750	9750	9750	9750	0
124	20240326	180400	1194473790	9750	9750	9750	9750	0
125	20240326	180300	1194473790	9750	9750	9750	9750	0
126	20240326	180200	1194473790	9750	9750	9750	9750	0
127	20240326	180100	1194473790	9750	9750	9750	9750	0
128	20240326	180000	1194473790	9750	9750	9750	9750	0
129	20240326	175900	1194473790	9750	9750	9750	9750	0
130	20240326	175800	1194473790	9750	9750	9750	9750	0
131	20240326	175700	1194473790	9750	9750	9750	9750	0
132	20240326	175600	1194473790	9750	9750	9750	9750	0
133	20240326	175500	1194473790	9750	9750	9750	9750	0
134	20240326	175400	1194473790	9750	9750	9750	9750	0
135	20240326	175300	1194473790	9750	9750	9750	9750	0
136	20240326	175200	1194473790	9750	9750	9750	9750	0
137	20240326	175100	1194473790	9750	9750	9750	9750	0
138	20240326	175000	1194473790	9750	9750	9750	9750	0
139	20240326	174900	1194473790	9750	9750	9750	9750	0
140	20240326	174800	1194473790	9750	9750	9750	9750	0
141	20240326	174700	1194473790	9750	9750	9750	9750	0
142	20240326	174600	1194473790	9750	9750	9750	9750	0
143	20240326	174500	1194473790	9750	9750	9750	9750	0
144	20240326	174400	1194473790	9750	9750	9750	9750	0
145	20240326	174300	1194473790	9750	9750	9750	9750	0
146	20240326	174200	1194473790	9750	9750	9750	9750	0
147	20240326	174100	1194473790	9750	9750	9750	9750	0
148	20240326	174000	1194473790	9750	9750	9750	9750	0
149	20240326	173900	1194473790	9750	9750	9750	9750	0
150	20240326	173800	1194473790	9750	9750	9750	9750	0
151	20240326	173700	1194473790	9750	9750	9750	9750	0
152	20240326	173600	1194473790	9750	9750	9750	9750	552
153	20240326	173500	1194473790	9750	9750	9750	9750	0
154	20240326	173400	1194473790	9750	9750	9750	9750	0
155	20240326	173300	1194473790	9750	9750	9750	9750	0
156	20240326	173200	1194473790	9750	9750	9750	9750	0
157	20240326	173100	1194473790	9750	9750	9750	9750	0
158	20240326	173000	1194473790	9750	9750	9750	9750	0
159	20240326	172900	1194473790	9750	9750	9750	9750	0
160	20240326	172800	1194473790	9750	9750	9750	9750	0
161	20240326	172700	1194473790	9750	9750	9750	9750	0
162	20240326	172600	1194473790	9750	9750	9750	9750	0
163	20240326	172500	1194473790	9750	9750	9750	9750	0
164	20240326	172400	1194473790	9750	9750	9750	9750	0
165	20240326	172300	1194473790	9750	9750	9750	9750	0
166	20240326	172200	1194473790	9750	9750	9750	9750	0
167	20240326	172100	1194473790	9750	9750	9750	9750	0
168	20240326	172000	1194473790	9750	9750	9750	9750	0
169	20240326	171900	1194473790	9750	9750	9750	9750	0
170	20240326	171800	1194473790	9750	9750	9750	9750	0
171	20240326	171700	1194473790	9750	9750	9750	9750	0
172	20240326	171600	1194473790	9750	9750	9750	9750	0
173	20240326	171500	1194473790	9750	9750	9750	9750	0
174	20240326	171400	1194473790	9750	9750	9750	9750	0
175	20240326	171300	1194473790	9750	9750	9750	9750	0
176	20240326	171200	1194473790	9750	9750	9750	9750	0
177	20240326	171100	1194473790	9750	9750	9750	9750	0
178	20240326	171000	1194473790	9750	9750	9750	9750	0
179	20240326	170900	1194473790	9750	9750	9750	9750	0
180	20240326	170800	1194473790	9750	9750	9750	9750	0
181	20240326	170700	1194473790	9750	9750	9750	9750	0
182	20240326	170600	1194473790	9750	9750	9750	9750	552
183	20240326	170500	1194473790	9750	9750	9750	9750	0
184	20240326	170400	1194473790	9750	9750	9750	9750	0
185	20240326	170300	1194473790	9750	9750	9750	9750	0
186	20240326	170200	1194473790	9750	9750	9750	9750	0
187	20240326	170100	1194473790	9750	9750	9750	9750	0
188	20240326	170000	1194473790	9750	9750	9750	9750	0
189	20240326	165900	1194473790	9750	9750	9750	9750	0
190	20240326	165800	1194473790	9750	9750	9750	9750	0
191	20240326	165700	1194473790	9750	9750	9750	9750	0
192	20240326	165600	1194473790	9750	9750	9750	9750	0
193	20240326	165500	1194473790	9750	9750	9750	9750	0
194	20240326	165400	1194473790	9750	9750	9750	9750	0
195	20240326	165300	1194473790	9750	9750	9750	9750	0
196	20240326	165200	1194473790	9750	9750	9750	9750	0
197	20240326	165100	1194473790	9750	9750	9750	9750	0
198	20240326	165000	1194473790	9750	9750	9750	9750	0
199	20240326	164900	1194473790	9750	9750	9750	9750	0
200	20240326	164800	1194473790	9750	9750	9750	9750	0
201	20240326	164700	1194473790	9750	9750	9750	9750	0
202	20240326	164600	1194473790	9750	9750	9750	9750	0
203	20240326	164500	1194473790	9750	9750	9750	9750	0
204	20240326	164400	1194473790	9750	9750	9750	9750	0
205	20240326	164300	1194473790	9750	9750	9750	9750	0
206	20240326	164200	1194473790	9750	9750	9750	9750	0
207	20240326	164100	1194473790	9750	9750	9750	9750	0
208	20240326	164000	1194473790	9750	9750	9750	9750	0
209	20240326	163900	1194473790	9750	9750	9750	9750	0
210	20240326	163800	1194473790	9750	9750	9750	9750	0
211	20240326	163700	1194473790	9750	9750	9750	9750	0
212	20240326	163600	1194473790	9750	9750	9750	9750	552
213	20240326	163500	1194473790	9750	9750	9750	9750	0
214	20240326	163400	1194473790	9750	9750	9750	9750	0
215	20240326	163300	1194473790	9750	9750	9750	9750	0
216	20240326	163200	1194473790	9750	9750	9750	9750	0
217	20240326	163100	1194473790	9750	9750	9750	9750	0
218	20240326	163000	1194473790	9750	9750	9750	9750	0
219	20240326	162900	1194473790	9750	9750	9750	9750	0
220	20240326	162800	1194473790	9750	9750	9750	9750	0
221	20240326	162700	1194473790	9750	9750	9750	9750	0
222	20240326	162600	1194473790	9750	9750	9750	9750	0
223	20240326	162500	1194473790	9750	9750	9750	9750	0
224	20240326	162400	1194473790	9750	9750	9750	9750	0
225	20240326	162300	1194473790	9750	9750	9750	9750	0
226	20240326	162200	1194473790	9750	9750	9750	9750	0
227	20240326	162100	1194473790	9750	9750	9750	9750	0
228	20240326	162000	1194473790	9750	9750	9750	9750	0
229	20240326	161900	1194473790	9750	9750	9750	9750	0
230	20240326	161800	1194473790	9750	9750	9750	9750	0
231	20240326	161700	1194473790	9750	9750	9750	9750	0
232	20240326	161600	1194473790	9750	9750	9750	9750	0
233	20240326	161500	1194473790	9750	9750	9750	9750	0
234	20240326	161400	1194473790	9750	9750	9750	9750	0
235	20240326	161300	1194473790	9750	9750	9750	9750	0
236	20240326	161200	1194473790	9750	9750	9750	9750	0
237	20240326	161100	1194473790	9750	9750	9750	9750	0
238	20240326	161000	1194473790	9750	9750	9750	9750	0
239	20240326	160900	1194473790	9750	9750	9750	9750	0
240	20240326	160800	1194473790	9750	9750	9750	9750	0
241	20240326	160700	1194473790	9750	9750	9750	9750	0
242	20240326	160600	1194473790	9750	9750	9750	9750	552
243	20240326	160500	1194473790	9750	9750	9750	9750	0
244	20240326	160400	1194473790	9750	9750	9750	9750	0
245	20240326	160300	1194473790	9750	9750	9750	9750	0
246	20240326	160200	1194473790	9750	9750	9750	9750	0
247	20240326	160100	1194473790	9750	9750	9750	9750	0
248	20240326	160000	1194473790	9750	9750	9750	9750	0
249	20240326	155900	1194473790	9750	9750	9750	9750	0
250	20240326	155800	1194473790	9750	9750	9750	9750	0
251	20240326	155700	1194473790	9750	9750	9750	9750	0
252	20240326	155600	1194473790	9750	9750	9750	9750	0
253	20240326	155500	1194473790	9750	9750	9750	9750	0
254	20240326	155400	1194473790	9750	9750	9750	9750	0
255	20240326	155300	1194473790	9750	9750	9750	9750	0
256	20240326	155200	1194473790	9750	9750	9750	9750	0
257	20240326	155100	1194473790	9750	9750	9750	9750	0
258	20240326	155000	1194473790	9750	9750	9750	9750	0
259	20240326	154900	1194473790	9750	9750	9750	9750	0
260	20240326	154800	1194473790	9750	9750	9750	9750	0
261	20240326	154700	1194473790	9750	9750	9750	9750	0
262	20240326	154600	1194473790	9750	9750	9750	9750	0
263	20240326	154500	1194473790	9750	9750	9750	9750	0
264	20240326	154400	1194473790	9750	9750	9750	9750	0
265	20240326	154300	1194473790	9750	9750	9750	9750	0
266	20240326	154200	1194473790	9750	9750	9750	9750	0
267	20240326	154100	1194473790	9750	9750	9750	9750	0
268	20240326	154000	1194473790	9750	9750	9750	9750	0
269	20240326	153900	1194473790	9750	9750	9750	9750	0
270	20240326	153800	1194473790	9750	9750	9750	9750	0
271	20240326	153700	1194473790	9750	9750	9750	9750	0
272	20240326	153600	1194473790	9750	9750	9750	9750	552
273	20240326	153500	1194473790	9750	9750	9750	9750	0
274	20240326	153400	1194473790	9750	9750	9750	9750	0
275	20240326	153300	1194473790	9750	9750	9750	9750	0
276	20240326	153200	1194473790	9750	9750	9750	9750	0
277	20240326	153100	1194473790	9750	9750	9750	9750	0
278	20240326	153000	1194473790	9750	9750	9750	9750	552
279	20240326	152900	1189091790	9790	9790	9790	9790	0
280	20240326	152800	1189091790	9790	9790	9790	9790	0
281	20240326	152700	1189091790	9790	9790	9790	9790	0
282	20240326	152600	1189091790	9790	9790	9790	9790	0
283	20240326	152500	1189091790	9790	9790	9790	9790	0
284	20240326	152400	1189091790	9790	9790	9790	9790	0
285	20240326	152300	1189091790	9790	9790	9790	9790	0
286	20240326	152200	1189091790	9790	9790	9790	9790	0
287	20240326	152100	1189091790	9790	9790	9790	9790	0
288	20240326	152000	1189091790	9790	9790	9790	9790	0
289	20240326	151900	1189091790	9790	9780	9790	9720	84
290	20240326	151800	1188274640	9790	9750	9790	9750	23
291	20240326	151700	1188049620	9740	9720	9740	9710	99
292	20240326	151600	1187086710	9740	9710	9740	9710	816
293	20240326	151500	1179163050	9740	9720	9740	9710	15
294	20240326	151400	1179017230	9720	9720	9730	9720	1191
295	20240326	151300	1167440660	9730	9730	9730	9720	18
296	20240326	151200	1167265600	9720	9720	9730	9710	213
297	20240326	151100	1165195880	9720	9710	9720	9710	137
298	20240326	151000	1163864490	9720	9710	9720	9710	48
299	20240326	150900	1163398400	9710	9710	9720	9710	279
300	20240326	150800	1160688800	9710	9710	9740	9710	826
301	20240326	150700	1152668140	9710	9740	9740	9710	2795
302	20240326	150600	1125484940	9730	9730	9740	9730	276
303	20240326	150500	1122799450	9730	9730	9730	9730	649
304	20240326	150400	1116484680	9740	9740	9740	9730	132
305	20240326	150300	1115199870	9740	9740	9750	9740	89
306	20240326	150200	1114333000	9730	9740	9740	9730	18
307	20240326	150100	1114157850	9730	9760	9760	9730	73
308	20240326	150000	1113447000	9780	9740	9780	9740	36
309	20240326	145900	1113096020	9730	9730	9740	9730	110
310	20240326	145800	1112025660	9730	9730	9730	9730	51
311	20240326	145700	1111529430	9730	9740	9740	9730	104
312	20240326	145600	1110517210	9730	9730	9740	9720	96
313	20240326	145500	1109583390	9720	9720	9730	9720	94
314	20240326	145400	1108669700	9720	9720	9730	9720	74
315	20240326	145300	1107950370	9720	9730	9730	9720	75
316	20240326	145200	1107220850	9730	9720	9730	9720	42
317	20240326	145100	1106812600	9720	9720	9730	9720	157
318	20240326	145000	1105286300	9720	9730	9730	9720	1030
319	20240326	144900	1095273270	9730	9730	9730	9730	32
320	20240326	144800	1094961910	9740	9740	9740	9740	32
321	20240326	144700	1094650230	9750	9740	9750	9730	78
322	20240326	144600	1093890900	9750	9740	9750	9720	180
323	20240326	144500	1092138060	9740	9730	9740	9730	50
324	20240326	144400	1091651540	9730	9730	9740	9720	130
325	20240326	144300	1090387190	9730	9730	9730	9730	58
326	20240326	144200	1089822850	9720	9730	9730	9720	441
327	20240326	144100	1085532750	9730	9740	9740	9730	67
328	20240326	144000	1084880810	9740	9720	9740	9720	86
329	20240326	143900	1084044770	9720	9740	9740	9720	86
330	20240326	143800	1083208110	9740	9730	9740	9720	181
331	20240326	143700	1081448370	9730	9730	9730	9730	6
332	20240326	143600	1081389990	9720	9720	9730	9720	153
333	20240326	143500	1079902260	9720	9730	9730	9720	66
334	20240326	143400	1079260610	9710	9710	9720	9710	576
335	20240326	143300	1073662460	9720	9720	9720	9720	243
336	20240326	143200	1071300500	9720	9720	9720	9720	270
337	20240326	143100	1068676100	9720	9730	9730	9720	641
338	20240326	143000	1062445070	9720	9720	9720	9720	565
339	20240326	142900	1056953270	9720	9730	9730	9720	152
340	20240326	142800	1055475430	9720	9740	9740	9720	2696
341	20240326	142700	1029229940	9740	9740	9740	9740	1037
342	20240326	142600	1019129560	9750	9750	9750	9740	135
343	20240326	142500	1017813670	9750	9740	9750	9740	1501
344	20240326	142400	1003189870	9740	9750	9750	9740	116
345	20240326	142300	1002059230	9750	9760	9770	9750	1601
346	20240326	142200	986438300	9780	9760	9780	9760	321
347	20240326	142100	983304050	9760	9760	9760	9760	45
348	20240326	142000	982864850	9760	9770	9770	9760	1835
349	20240326	141900	964955080	9770	9770	9770	9760	1149
350	20240326	141800	953740790	9760	9770	9770	9760	67
351	20240326	141700	953086650	9760	9770	9770	9760	67
352	20240326	141600	952432500	9760	9770	9770	9760	67
353	20240326	141500	951778570	9760	9760	9760	9760	53
354	20240326	141400	951261290	9760	9760	9760	9760	89
355	20240326	141300	950392650	9760	9760	9760	9760	37
356	20240326	141200	950031530	9760	9760	9760	9760	111
357	20240326	141100	948948170	9760	9760	9770	9760	341
358	20240326	141000	945617010	9770	9770	9770	9770	4
359	20240326	140900	945577930	9760	9760	9760	9760	138
360	20240326	140800	944231050	9760	9780	9780	9760	65
361	20240326	140700	943596420	9780	9780	9780	9780	30
362	20240326	140600	943303020	9780	9780	9780	9780	153
363	20240326	140500	941806680	9770	9770	9770	9760	267
364	20240326	140400	939198540	9760	9760	9770	9760	142
365	20240326	140300	937812040	9760	9760	9770	9760	1061
366	20240326	140200	927456670	9760	9770	9770	9760	49
367	20240326	140100	926978370	9760	9760	9760	9760	144
368	20240326	140000	925572930	9770	9770	9770	9770	101
369	20240326	135900	924586160	9760	9760	9760	9760	68
370	20240326	135800	923922480	9760	9760	9760	9760	31
371	20240326	135700	923619920	9770	9760	9770	9760	141
372	20240326	135600	922243710	9770	9770	9770	9760	14
373	20240326	135500	922107010	9760	9770	9770	9760	43
374	20240326	135400	921687320	9760	9760	9770	9760	109
375	20240326	135300	920623350	9800	9780	9800	9780	89
376	20240326	135200	919751730	9800	9790	9810	9770	58
377	20240326	135100	919183960	9790	9760	9790	9760	110
378	20240326	135000	918108650	9770	9780	9790	9760	453
379	20240326	134900	913682940	9790	9780	9790	9780	32
380	20240326	134800	913369960	9810	9800	9810	9780	74
381	20240326	134700	912645560	9800	9800	9800	9790	66
382	20240326	134600	911999120	9810	9820	9820	9800	242
383	20240326	134500	909627450	9820	9800	9820	9790	369
384	20240326	134400	906009330	9790	9800	9800	9780	150
385	20240326	134300	904541570	9800	9800	9800	9790	61
386	20240326	134200	903944140	9800	9780	9800	9760	127
387	20240326	134100	902701790	9800	9800	9800	9770	19
388	20240326	134000	902515710	9800	9760	9800	9740	84
389	20240326	133900	901695520	9760	9780	9780	9750	155
390	20240326	133800	900184080	9780	9780	9780	9740	1835
391	20240326	133700	882284750	9790	9800	9800	9790	33
392	20240326	133600	881961380	9800	9780	9800	9760	219
393	20240326	133500	879820040	9780	9770	9780	9770	45
394	20240326	133400	879380370	9780	9770	9780	9760	38
395	20240326	133300	879009310	9760	9760	9780	9760	107
396	20240326	133200	877964630	9770	9760	9770	9760	64
397	20240326	133100	877339970	9770	9750	9780	9750	117
398	20240326	133000	876198380	9760	9760	9760	9760	31
399	20240326	132900	875895820	9760	9750	9760	9740	119
400	20240326	132800	874735810	9770	9750	9770	9740	294
401	20240326	132700	871869560	9770	9750	9770	9740	81
402	20240326	132600	871080150	9750	9750	9780	9750	34
403	20240326	132500	870748540	9750	9780	9780	9750	23
404	20240326	132400	870524010	9790	9730	9790	9730	130
405	20240326	132300	869256740	9730	9730	9810	9730	2517
406	20240326	132200	844588150	9730	9740	9740	9730	173
407	20240326	132100	842904360	9730	9740	9740	9730	25
408	20240326	132000	842661090	9740	9730	9740	9730	81
409	20240326	131900	841872940	9730	9730	9740	9730	71
410	20240326	131800	841182100	9740	9730	9740	9730	78
411	20240326	131700	840423090	9730	9730	9740	9730	430
412	20240326	131600	836239180	9740	9730	9740	9730	9
413	20240326	131500	836151600	9730	9740	9740	9730	85
414	20240326	131400	835324450	9740	9740	9740	9730	382
415	20240326	131300	831607460	9730	9740	9740	9730	86
416	20240326	131200	830770380	9740	9730	9740	9730	138
417	20240326	131100	829427630	9730	9740	9750	9730	64
418	20240326	131000	828804710	9730	9730	9730	9730	40
419	20240326	130900	828415510	9730	9740	9740	9730	133
420	20240326	130800	827121080	9750	9740	9750	9730	454
421	20240326	130700	822699180	9730	9730	9740	9730	50
422	20240326	130600	822212670	9750	9740	9750	9730	91
423	20240326	130500	821326450	9730	9730	9730	9720	402
424	20240326	130400	817415550	9720	9730	9730	9720	114
425	20240326	130300	816307170	9720	9720	9730	9720	457
426	20240326	130200	811861640	9710	9710	9720	9710	340
427	20240326	130100	808559790	9710	9710	9710	9710	83
428	20240326	130000	807753860	9710	9720	9720	9710	298
429	20240326	125900	804858260	9710	9710	9720	9710	256
430	20240326	125800	802371480	9710	9710	9710	9710	105
431	20240326	125700	801351930	9730	9710	9730	9710	81
432	20240326	125600	800565100	9720	9730	9730	9720	266
433	20240326	125500	797977370	9720	9710	9720	9710	187
434	20240326	125400	796159740	9710	9710	9710	9710	361
435	20240326	125300	792654430	9710	9730	9730	9710	589
436	20240326	125200	786932610	9720	9740	9740	9720	224
437	20240326	125100	784754880	9730	9730	9730	9730	22
438	20240326	125000	784540820	9730	9720	9740	9720	152
439	20240326	124900	783061930	9720	9740	9740	9720	107
440	20240326	124800	782021170	9740	9720	9740	9720	507
441	20240326	124700	777091050	9720	9740	9740	9720	527
442	20240326	124600	771964580	9730	9740	9740	9730	62
443	20240326	124500	771361210	9730	9740	9740	9730	1413
444	20240326	124400	757600980	9740	9750	9750	9740	86
445	20240326	124300	756763320	9740	9750	9750	9740	63
446	20240326	124200	756149540	9750	9750	9760	9750	30
447	20240326	124100	755857030	9750	9760	9760	9740	93
448	20240326	124000	754950530	9750	9750	9750	9750	34
449	20240326	123900	754619030	9760	9760	9760	9750	141
450	20240326	123800	753243940	9770	9770	9770	9770	1
451	20240326	123700	753234170	9760	9760	9770	9760	62
452	20240326	123600	752629030	9770	9770	9770	9760	48
453	20240326	123500	752160440	9760	9760	9770	9760	80
454	20240326	123400	751379600	9750	9750	9750	9740	232
455	20240326	123300	749117620	9750	9750	9750	9740	77
456	20240326	123200	748367500	9750	9750	9750	9740	332
457	20240326	123100	745131400	9750	9740	9750	9740	5932
458	20240326	123000	687349740	9730	9730	9740	9730	209
459	20240326	122900	685315890	9740	9740	9740	9730	65
460	20240326	122800	684682890	9740	9750	9750	9730	877
461	20240326	122700	676140600	9760	9760	9760	9740	45
462	20240326	122600	675702080	9770	9760	9770	9750	1690
463	20240326	122500	659215240	9760	9770	9770	9760	578
464	20240326	122400	653571650	9770	9760	9770	9760	279
465	20240326	122300	650846820	9770	9760	9770	9760	40
466	20240326	122200	650456410	9760	9760	9760	9760	249
467	20240326	122100	648026170	9760	9780	9780	9760	61
468	20240326	122000	647430210	9780	9770	9780	9760	1037
469	20240326	121900	637308390	9770	9780	9780	9760	166
470	20240326	121800	635686640	9780	9760	9780	9760	33
471	20240326	121700	635364440	9760	9780	9780	9760	1209
472	20240326	121600	623555050	9780	9820	9820	9780	5402
473	20240326	121500	570629770	9810	9820	9830	9810	3262
474	20240326	121400	538617510	9820	9820	9820	9820	125
475	20240326	121300	537390010	9820	9820	9820	9820	75
476	20240326	121200	536653510	9830	9830	9830	9820	33
477	20240326	121100	536329390	9820	9830	9830	9820	70
478	20240326	121000	535641960	9830	9830	9840	9820	51
479	20240326	120900	535140890	9830	9830	9840	9830	33
480	20240326	120800	534816490	9830	9830	9840	9820	134
481	20240326	120700	533500430	9820	9830	9830	9820	111
482	20240326	120600	532409380	9840	9840	9840	9830	623
483	20240326	120500	526285260	9830	9830	9840	9830	162
484	20240326	120400	524692790	9840	9840	9840	9830	127
485	20240326	120300	523443650	9830	9840	9840	9830	62
486	20240326	120200	522834180	9840	9830	9840	9830	78
487	20240326	120100	522067420	9830	9830	9840	9830	63
488	20240326	120000	521448080	9830	9830	9830	9830	345
489	20240326	115900	518056730	9830	9840	9840	9830	13
490	20240326	115800	517928890	9830	9830	9840	9830	56
491	20240326	115700	517378400	9830	9840	9840	9830	917
492	20240326	115600	508355730	9840	9840	9850	9840	401
493	20240326	115500	504409640	9850	9840	9850	9840	158
494	20240326	115400	502854910	9850	9850	9850	9850	1
495	20240326	115300	502845060	9840	9840	9850	9840	110
496	20240326	115200	501762650	9840	9850	9850	9840	65
497	20240326	115100	501123020	9840	9840	9850	9840	214
498	20240326	115000	499016350	9850	9850	9850	9840	2294
499	20240326	114900	476420760	9850	9850	9860	9850	123
500	20240326	114800	475209200	9860	9860	9860	9860	9
501	20240326	114700	475120460	9850	9850	9860	9850	108
502	20240326	114600	474056650	9850	9850	9850	9850	44
503	20240326	114500	473623250	9850	9850	9850	9850	67
504	20240326	114400	472963300	9850	9850	9850	9850	79
505	20240326	114300	472185150	9860	9860	9860	9860	0
506	20240326	114200	472185150	9860	9850	9860	9850	251
507	20240326	114100	469711690	9850	9860	9860	9850	81
508	20240326	114000	468913370	9850	9860	9860	9850	237
509	20240326	113900	466577260	9860	9860	9860	9850	109
510	20240326	113800	465502600	9850	9860	9860	9850	119
511	20240326	113700	464330430	9850	9860	9860	9850	650
512	20240326	113600	457926970	9850	9850	9850	9850	132
513	20240326	113500	456626770	9860	9860	9860	9850	57
514	20240326	113400	456065280	9860	9850	9860	9850	107
515	20240326	113300	455011320	9850	9850	9860	9850	127
516	20240326	113200	453760350	9860	9860	9860	9860	24
517	20240326	113100	453523710	9860	9860	9870	9850	1236
518	20240326	113000	441345030	9870	9920	9920	9860	46
519	20240326	112900	440891030	9930	9880	9930	9880	87
520	20240326	112800	440029590	9870	9860	9870	9860	123
521	20240326	112700	438816490	9860	9880	9880	9860	58
522	20240326	112600	438244470	9880	9880	9880	9880	13
523	20240326	112500	438116030	9880	9860	9880	9860	146
524	20240326	112400	436675340	9860	9870	9870	9860	82
525	20240326	112300	435866310	9860	9870	9870	9860	107
526	20240326	112200	434811280	9870	9860	9870	9860	93
527	20240326	112100	433894280	9860	9860	9860	9860	28
528	20240326	112000	433618200	9860	9870	9870	9860	27
529	20240326	111900	433351930	9870	9870	9870	9860	56
530	20240326	111800	432799550	9860	9860	9870	9860	92
531	20240326	111700	431891900	9860	9860	9860	9860	167
532	20240326	111600	430245280	9860	9860	9860	9860	103
533	20240326	111500	429229700	9870	9870	9870	9870	78
534	20240326	111400	428459840	9870	9870	9870	9860	82
535	20240326	111300	427651070	9860	9870	9870	9860	31
536	20240326	111200	427345180	9910	9890	9910	9890	105
537	20240326	111100	426306670	9890	9860	9890	9860	171
538	20240326	111000	424619800	9870	9860	9870	9860	66
539	20240326	110900	423969030	9860	9860	9870	9860	89
540	20240326	110800	423091480	9860	9860	9860	9860	239
541	20240326	110700	420734940	9860	9870	9880	9860	128
542	20240326	110600	419472610	9870	9860	9870	9850	545
543	20240326	110500	414098240	9860	9900	9900	9850	750
544	20240326	110400	406703310	9940	9860	9960	9860	482
545	20240326	110300	401929420	9860	9860	9860	9860	109
546	20240326	110200	400854680	9860	9860	9860	9860	49
547	20240326	110100	400371540	9870	9870	9870	9870	200
548	20240326	110000	398397540	9870	9860	9870	9860	188
549	20240326	105900	396542840	9860	9860	9860	9860	58
550	20240326	105800	395970960	9860	9860	9860	9860	0
551	20240326	105700	395970960	9860	9860	9860	9860	81
552	20240326	105600	395172300	9860	9870	9870	9860	10
553	20240326	105500	395073680	9870	9860	9870	9860	41
554	20240326	105400	394669390	9860	9860	9860	9860	92
555	20240326	105300	393762270	9870	9860	9870	9860	10
556	20240326	105200	393663660	9860	9860	9870	9860	92
557	20240326	105100	392756490	9860	9860	9860	9860	2
558	20240326	105000	392736770	9860	9870	9870	9860	10
559	20240326	104900	392638140	9860	9870	9870	9860	106
560	20240326	104800	391592410	9870	9870	9870	9860	31
561	20240326	104700	391286450	9870	9860	9870	9860	58
562	20240326	104600	390714560	9860	9860	9870	9860	68
563	20240326	104500	390043880	9860	9870	9870	9860	633
564	20240326	104400	383802350	9860	9870	9870	9860	178
565	20240326	104300	382045570	9870	9890	9890	9870	14
566	20240326	104200	381907370	9870	9860	9870	9860	91
567	20240326	104100	381009690	9890	9890	9890	9890	850
568	20240326	104000	372603190	9890	9870	9890	9870	5
569	20240326	103900	372553800	9860	9860	9860	9860	665
570	20240326	103800	365996900	9860	9860	9860	9860	268
571	20240326	103700	363354420	9860	9860	9860	9860	201
572	20240326	103600	361372560	9870	9870	9870	9870	14
573	20240326	103500	361234380	9880	9880	9880	9880	2
574	20240326	103400	361214620	9880	9880	9880	9880	8
575	20240326	103300	361135580	9880	9890	9890	9880	11
576	20240326	103200	361026880	9860	9850	9860	9850	1636
577	20240326	103100	344896430	9860	9860	9860	9860	87
578	20240326	103000	344038610	9860	9850	9860	9850	36
579	20240326	102900	343683730	9850	9860	9860	9850	103
580	20240326	102800	342668670	9860	9860	9860	9850	305
581	20240326	102700	339662800	9860	9860	9860	9850	90
582	20240326	102600	338775990	9860	9850	9860	9850	403
583	20240326	102500	334806420	9850	9860	9860	9850	14
584	20240326	102400	334668400	9850	9850	9860	9850	107
585	20240326	102300	333613950	9860	9860	9860	9860	58
586	20240326	102200	333042070	9860	9850	9860	9850	983
587	20240326	102100	323350250	9850	9850	9850	9850	17
588	20240326	102000	323182800	9850	9860	9860	9850	807
589	20240326	101900	315233780	9850	9850	9850	9850	59
590	20240326	101800	314652630	9850	9860	9860	9850	72
591	20240326	101700	313942720	9860	9860	9860	9850	146
592	20240326	101600	312503670	9860	9850	9860	9850	9
593	20240326	101500	312415010	9850	9860	9860	9850	32
594	20240326	101400	312099510	9860	9860	9860	9850	364
595	20240326	101300	308510960	9860	9850	9860	9850	108
596	20240326	101200	307447150	9850	9860	9860	9850	8
597	20240326	101100	307368290	9850	9860	9860	9850	79
598	20240326	101000	306589890	9860	9850	9860	9850	65
599	20240326	100900	305949310	9860	9860	9860	9850	57
600	20240326	100800	305387780	9850	9850	9850	9850	18
601	20240326	100700	305210480	9850	9850	9850	9840	22
602	20240326	100600	304993860	9850	9840	9850	9840	361
603	20240326	100500	301438030	9840	9860	9860	9840	477
604	20240326	100400	296744330	9860	9850	9860	9840	377
605	20240326	100300	293031710	9860	9870	9870	9860	68
606	20240326	100200	292361010	9870	9880	9880	9870	313
607	20240326	100100	289271680	9880	9900	9900	9850	20
608	20240326	100000	289074170	9900	9890	9900	9870	37
609	20240326	095900	288707950	9860	9860	9860	9850	101
610	20240326	095800	287712730	9850	9850	9850	9850	425
611	20240326	095700	283526480	9850	9870	9870	9850	815
612	20240326	095600	275496650	9870	9860	9870	9860	77
613	20240326	095500	274736730	9870	9870	9870	9860	740
614	20240326	095400	267440270	9870	9880	9880	9870	396
615	20240326	095300	263531640	9870	9880	9880	9870	81
616	20240326	095200	262731430	9880	9880	9880	9880	42
617	20240326	095100	262316470	9880	9890	9890	9880	81
618	20240326	095000	261516090	9880	9880	9880	9880	144
619	20240326	094900	260093370	9890	9890	9890	9880	119
620	20240326	094800	258917510	9880	9880	9880	9880	0
621	20240326	094700	258917510	9880	9890	9890	9880	19
622	20240326	094600	258729680	9890	9890	9900	9890	247
623	20240326	094500	256286830	9890	9890	9890	9890	6
624	20240326	094400	256227490	9880	9880	9880	9880	75
625	20240326	094300	255486490	9890	9890	9890	9890	20
626	20240326	094200	255288690	9890	9890	9890	9890	1
627	20240326	094100	255278800	9880	9880	9880	9870	130
628	20240326	094000	253995040	9880	9880	9880	9880	33
629	20240326	093900	253669000	9880	9890	9890	9860	44
630	20240326	093800	253234800	9860	9870	9890	9860	3672
631	20240326	093700	217021250	9870	9880	9880	9870	250
632	20240326	093600	214553180	9880	9880	9900	9880	169
633	20240326	093500	212882760	9880	9900	9900	9880	381
634	20240326	093400	209117390	9900	9900	9910	9890	3681
635	20240326	093300	172687460	9890	9900	9900	9890	89
636	20240326	093200	171807240	9900	9890	9900	9860	1890
637	20240326	093100	153141520	9890	9900	9900	9890	169
638	20240326	093000	151468910	9890	9940	9940	9890	2864
639	20240326	092900	123092160	9940	9940	9940	9940	49
640	20240326	092800	122605100	9950	9950	9950	9950	288
641	20240326	092700	119739500	9940	9940	9950	9940	258
642	20240326	092600	117174960	9930	9930	9950	9930	48
643	20240326	092500	116697920	9950	9920	9950	9920	434
644	20240326	092400	112391780	9910	9900	9910	9900	94
645	20240326	092300	111461100	9890	9930	9930	9860	4890
646	20240326	092200	63095830	9920	9920	9920	9920	6
647	20240326	092100	63036310	9920	9980	9980	9920	2827
648	20240326	092000	34929540	9970	9970	9970	9970	33
649	20240326	091900	34600530	9970	9960	9970	9960	73
650	20240326	091800	33873380	9980	9980	9980	9980	1
651	20240326	091700	33863400	9960	9980	9980	9960	26
652	20240326	091600	33604240	9980	9970	9980	9970	46
653	20240326	091500	33145240	9970	9960	9970	9960	346
654	20240326	091400	29696020	9960	9960	9960	9960	49
655	20240326	091300	29207980	9960	9970	9970	9960	73
656	20240326	091200	28480790	9960	9980	9990	9960	807
657	20240326	091100	20433870	9980	9980	9980	9980	49
658	20240326	091000	19944850	9980	9990	9990	9980	17
659	20240326	090900	19775090	9990	9990	9990	9980	435
660	20240326	090800	15433730	9990	9990	9990	9980	98
661	20240326	090700	14455280	9980	9990	9990	9980	316
662	20240326	090600	11298540	10030	9980	10030	9970	137
663	20240326	090500	9929710	9970	10040	10040	9970	302
664	20240326	090400	6915800	9980	9980	9980	9980	0
665	20240326	090300	6915800	9980	9980	9980	9980	0
666	20240326	090200	6915800	9980	9980	9980	9980	0
667	20240326	090100	6915800	9980	9980	9980	9980	51
668	20240326	090000	6406820	9980	10050	10050	9980	641