KissMeData/173130/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	202600	1378885270	9700	9700	9700	9700	2809
3	20240319	202500	1378885270	9700	9700	9700	9700	0
4	20240319	202400	1378885270	9700	9700	9700	9700	0
5	20240319	202300	1378885270	9700	9700	9700	9700	0
6	20240319	202200	1378885270	9700	9700	9700	9700	0
7	20240319	202100	1378885270	9700	9700	9700	9700	0
8	20240319	202000	1378885270	9700	9700	9700	9700	0
9	20240319	201900	1378885270	9700	9700	9700	9700	0
10	20240319	201800	1378885270	9700	9700	9700	9700	0
11	20240319	201700	1378885270	9700	9700	9700	9700	0
12	20240319	201600	1378885270	9700	9700	9700	9700	0
13	20240319	201500	1378885270	9700	9700	9700	9700	0
14	20240319	201400	1378885270	9700	9700	9700	9700	0
15	20240319	201300	1378885270	9700	9700	9700	9700	0
16	20240319	201200	1378885270	9700	9700	9700	9700	0
17	20240319	201100	1378885270	9700	9700	9700	9700	0
18	20240319	201000	1378885270	9700	9700	9700	9700	0
19	20240319	200900	1378885270	9700	9700	9700	9700	0
20	20240319	200800	1378885270	9700	9700	9700	9700	0
21	20240319	200700	1378885270	9700	9700	9700	9700	0
22	20240319	200600	1378885270	9700	9700	9700	9700	0
23	20240319	200500	1378885270	9700	9700	9700	9700	0
24	20240319	200400	1378885270	9700	9700	9700	9700	0
25	20240319	200300	1378885270	9700	9700	9700	9700	0
26	20240319	200200	1378885270	9700	9700	9700	9700	0
27	20240319	200100	1378885270	9700	9700	9700	9700	0
28	20240319	200000	1378885270	9700	9700	9700	9700	0
29	20240319	195900	1378885270	9700	9700	9700	9700	0
30	20240319	195800	1378885270	9700	9700	9700	9700	0
31	20240319	195700	1378885270	9700	9700	9700	9700	0
32	20240319	195600	1378885270	9700	9700	9700	9700	2809
33	20240319	195500	1378885270	9700	9700	9700	9700	0
34	20240319	195400	1378885270	9700	9700	9700	9700	0
35	20240319	195300	1378885270	9700	9700	9700	9700	0
36	20240319	195200	1378885270	9700	9700	9700	9700	0
37	20240319	195100	1378885270	9700	9700	9700	9700	0
38	20240319	195000	1378885270	9700	9700	9700	9700	0
39	20240319	194900	1378885270	9700	9700	9700	9700	0
40	20240319	194800	1378885270	9700	9700	9700	9700	0
41	20240319	194700	1378885270	9700	9700	9700	9700	0
42	20240319	194600	1378885270	9700	9700	9700	9700	0
43	20240319	194500	1378885270	9700	9700	9700	9700	0
44	20240319	194400	1378885270	9700	9700	9700	9700	0
45	20240319	194300	1378885270	9700	9700	9700	9700	0
46	20240319	194200	1378885270	9700	9700	9700	9700	0
47	20240319	194100	1378885270	9700	9700	9700	9700	0
48	20240319	194000	1378885270	9700	9700	9700	9700	0
49	20240319	193900	1378885270	9700	9700	9700	9700	0
50	20240319	193800	1378885270	9700	9700	9700	9700	0
51	20240319	193700	1378885270	9700	9700	9700	9700	0
52	20240319	193600	1378885270	9700	9700	9700	9700	0
53	20240319	193500	1378885270	9700	9700	9700	9700	0
54	20240319	193400	1378885270	9700	9700	9700	9700	0
55	20240319	193300	1378885270	9700	9700	9700	9700	0
56	20240319	193200	1378885270	9700	9700	9700	9700	0
57	20240319	193100	1378885270	9700	9700	9700	9700	0
58	20240319	193000	1378885270	9700	9700	9700	9700	0
59	20240319	192900	1378885270	9700	9700	9700	9700	0
60	20240319	192800	1378885270	9700	9700	9700	9700	0
61	20240319	192700	1378885270	9700	9700	9700	9700	0
62	20240319	192600	1378885270	9700	9700	9700	9700	2809
63	20240319	192500	1378885270	9700	9700	9700	9700	0
64	20240319	192400	1378885270	9700	9700	9700	9700	0
65	20240319	192300	1378885270	9700	9700	9700	9700	0
66	20240319	192200	1378885270	9700	9700	9700	9700	0
67	20240319	192100	1378885270	9700	9700	9700	9700	0
68	20240319	192000	1378885270	9700	9700	9700	9700	0
69	20240319	191900	1378885270	9700	9700	9700	9700	0
70	20240319	191800	1378885270	9700	9700	9700	9700	0
71	20240319	191700	1378885270	9700	9700	9700	9700	0
72	20240319	191600	1378885270	9700	9700	9700	9700	0
73	20240319	191500	1378885270	9700	9700	9700	9700	0
74	20240319	191400	1378885270	9700	9700	9700	9700	0
75	20240319	191300	1378885270	9700	9700	9700	9700	0
76	20240319	191200	1378885270	9700	9700	9700	9700	0
77	20240319	191100	1378885270	9700	9700	9700	9700	0
78	20240319	191000	1378885270	9700	9700	9700	9700	0
79	20240319	190900	1378885270	9700	9700	9700	9700	0
80	20240319	190800	1378885270	9700	9700	9700	9700	0
81	20240319	190700	1378885270	9700	9700	9700	9700	0
82	20240319	190600	1378885270	9700	9700	9700	9700	0
83	20240319	190500	1378885270	9700	9700	9700	9700	0
84	20240319	190400	1378885270	9700	9700	9700	9700	0
85	20240319	190300	1378885270	9700	9700	9700	9700	0
86	20240319	190200	1378885270	9700	9700	9700	9700	0
87	20240319	190100	1378885270	9700	9700	9700	9700	0
88	20240319	190000	1378885270	9700	9700	9700	9700	0
89	20240319	185900	1378885270	9700	9700	9700	9700	0
90	20240319	185800	1378885270	9700	9700	9700	9700	0
91	20240319	185700	1378885270	9700	9700	9700	9700	0
92	20240319	185600	1378885270	9700	9700	9700	9700	2809
93	20240319	185500	1378885270	9700	9700	9700	9700	0
94	20240319	185400	1378885270	9700	9700	9700	9700	0
95	20240319	185300	1378885270	9700	9700	9700	9700	0
96	20240319	185200	1378885270	9700	9700	9700	9700	0
97	20240319	185100	1378885270	9700	9700	9700	9700	0
98	20240319	185000	1378885270	9700	9700	9700	9700	0
99	20240319	184900	1378885270	9700	9700	9700	9700	0
100	20240319	184800	1378885270	9700	9700	9700	9700	0
101	20240319	184700	1378885270	9700	9700	9700	9700	0
102	20240319	184600	1378885270	9700	9700	9700	9700	0
103	20240319	184500	1378885270	9700	9700	9700	9700	0
104	20240319	184400	1378885270	9700	9700	9700	9700	0
105	20240319	184300	1378885270	9700	9700	9700	9700	0
106	20240319	184200	1378885270	9700	9700	9700	9700	0
107	20240319	184100	1378885270	9700	9700	9700	9700	0
108	20240319	184000	1378885270	9700	9700	9700	9700	0
109	20240319	183900	1378885270	9700	9700	9700	9700	0
110	20240319	183800	1378885270	9700	9700	9700	9700	0
111	20240319	183700	1378885270	9700	9700	9700	9700	0
112	20240319	183600	1378885270	9700	9700	9700	9700	0
113	20240319	183500	1378885270	9700	9700	9700	9700	0
114	20240319	183400	1378885270	9700	9700	9700	9700	0
115	20240319	183300	1378885270	9700	9700	9700	9700	0
116	20240319	183200	1378885270	9700	9700	9700	9700	0
117	20240319	183100	1378885270	9700	9700	9700	9700	0
118	20240319	183000	1378885270	9700	9700	9700	9700	0
119	20240319	182900	1378885270	9700	9700	9700	9700	0
120	20240319	182800	1378885270	9700	9700	9700	9700	0
121	20240319	182700	1378885270	9700	9700	9700	9700	0
122	20240319	182600	1378885270	9700	9700	9700	9700	2809
123	20240319	182500	1378885270	9700	9700	9700	9700	0
124	20240319	182400	1378885270	9700	9700	9700	9700	0
125	20240319	182300	1378885270	9700	9700	9700	9700	0
126	20240319	182200	1378885270	9700	9700	9700	9700	0
127	20240319	182100	1378885270	9700	9700	9700	9700	0
128	20240319	182000	1378885270	9700	9700	9700	9700	0
129	20240319	181900	1378885270	9700	9700	9700	9700	0
130	20240319	181800	1378885270	9700	9700	9700	9700	0
131	20240319	181700	1378885270	9700	9700	9700	9700	0
132	20240319	181600	1378885270	9700	9700	9700	9700	0
133	20240319	181500	1378885270	9700	9700	9700	9700	0
134	20240319	181400	1378885270	9700	9700	9700	9700	0
135	20240319	181300	1378885270	9700	9700	9700	9700	0
136	20240319	181200	1378885270	9700	9700	9700	9700	0
137	20240319	181100	1378885270	9700	9700	9700	9700	0
138	20240319	181000	1378885270	9700	9700	9700	9700	0
139	20240319	180900	1378885270	9700	9700	9700	9700	0
140	20240319	180800	1378885270	9700	9700	9700	9700	0
141	20240319	180700	1378885270	9700	9700	9700	9700	0
142	20240319	180600	1378885270	9700	9700	9700	9700	0
143	20240319	180500	1378885270	9700	9700	9700	9700	0
144	20240319	180400	1378885270	9700	9700	9700	9700	0
145	20240319	180300	1378885270	9700	9700	9700	9700	0
146	20240319	180200	1378885270	9700	9700	9700	9700	0
147	20240319	180100	1378885270	9700	9700	9700	9700	0
148	20240319	180000	1378885270	9700	9700	9700	9700	0
149	20240319	175900	1378885270	9700	9700	9700	9700	0
150	20240319	175800	1378885270	9700	9700	9700	9700	0
151	20240319	175700	1378885270	9700	9700	9700	9700	0
152	20240319	175600	1378885270	9700	9700	9700	9700	2809
153	20240319	175500	1378885270	9700	9700	9700	9700	0
154	20240319	175400	1378885270	9700	9700	9700	9700	0
155	20240319	175300	1378885270	9700	9700	9700	9700	0
156	20240319	175200	1378885270	9700	9700	9700	9700	0
157	20240319	175100	1378885270	9700	9700	9700	9700	0
158	20240319	175000	1378885270	9700	9700	9700	9700	0
159	20240319	174900	1378885270	9700	9700	9700	9700	0
160	20240319	174800	1378885270	9700	9700	9700	9700	0
161	20240319	174700	1378885270	9700	9700	9700	9700	0
162	20240319	174600	1378885270	9700	9700	9700	9700	0
163	20240319	174500	1378885270	9700	9700	9700	9700	0
164	20240319	174400	1378885270	9700	9700	9700	9700	0
165	20240319	174300	1378885270	9700	9700	9700	9700	0
166	20240319	174200	1378885270	9700	9700	9700	9700	0
167	20240319	174100	1378885270	9700	9700	9700	9700	0
168	20240319	174000	1378885270	9700	9700	9700	9700	0
169	20240319	173900	1378885270	9700	9700	9700	9700	0
170	20240319	173800	1378885270	9700	9700	9700	9700	0
171	20240319	173700	1378885270	9700	9700	9700	9700	0
172	20240319	173600	1378885270	9700	9700	9700	9700	0
173	20240319	173500	1378885270	9700	9700	9700	9700	0
174	20240319	173400	1378885270	9700	9700	9700	9700	0
175	20240319	173300	1378885270	9700	9700	9700	9700	0
176	20240319	173200	1378885270	9700	9700	9700	9700	0
177	20240319	173100	1378885270	9700	9700	9700	9700	0
178	20240319	173000	1378885270	9700	9700	9700	9700	0
179	20240319	172900	1378885270	9700	9700	9700	9700	0
180	20240319	172800	1378885270	9700	9700	9700	9700	0
181	20240319	172700	1378885270	9700	9700	9700	9700	0
182	20240319	172600	1378885270	9700	9700	9700	9700	2809
183	20240319	172500	1378885270	9700	9700	9700	9700	0
184	20240319	172400	1378885270	9700	9700	9700	9700	0
185	20240319	172300	1378885270	9700	9700	9700	9700	0
186	20240319	172200	1378885270	9700	9700	9700	9700	0
187	20240319	172100	1378885270	9700	9700	9700	9700	0
188	20240319	172000	1378885270	9700	9700	9700	9700	0
189	20240319	171900	1378885270	9700	9700	9700	9700	0
190	20240319	171800	1378885270	9700	9700	9700	9700	0
191	20240319	171700	1378885270	9700	9700	9700	9700	0
192	20240319	171600	1378885270	9700	9700	9700	9700	0
193	20240319	171500	1378885270	9700	9700	9700	9700	0
194	20240319	171400	1378885270	9700	9700	9700	9700	0
195	20240319	171300	1378885270	9700	9700	9700	9700	0
196	20240319	171200	1378885270	9700	9700	9700	9700	0
197	20240319	171100	1378885270	9700	9700	9700	9700	0
198	20240319	171000	1378885270	9700	9700	9700	9700	0
199	20240319	170900	1378885270	9700	9700	9700	9700	0
200	20240319	170800	1378885270	9700	9700	9700	9700	0
201	20240319	170700	1378885270	9700	9700	9700	9700	0
202	20240319	170600	1378885270	9700	9700	9700	9700	0
203	20240319	170500	1378885270	9700	9700	9700	9700	0
204	20240319	170400	1378885270	9700	9700	9700	9700	0
205	20240319	170300	1378885270	9700	9700	9700	9700	0
206	20240319	170200	1378885270	9700	9700	9700	9700	0
207	20240319	170100	1378885270	9700	9700	9700	9700	0
208	20240319	170000	1378885270	9700	9700	9700	9700	0
209	20240319	165900	1378885270	9700	9700	9700	9700	0
210	20240319	165800	1378885270	9700	9700	9700	9700	0
211	20240319	165700	1378885270	9700	9700	9700	9700	0
212	20240319	165600	1378885270	9700	9700	9700	9700	2809
213	20240319	165500	1378885270	9700	9700	9700	9700	0
214	20240319	165400	1378885270	9700	9700	9700	9700	0
215	20240319	165300	1378885270	9700	9700	9700	9700	0
216	20240319	165200	1378885270	9700	9700	9700	9700	0
217	20240319	165100	1378885270	9700	9700	9700	9700	0
218	20240319	165000	1378885270	9700	9700	9700	9700	0
219	20240319	164900	1378885270	9700	9700	9700	9700	0
220	20240319	164800	1378885270	9700	9700	9700	9700	0
221	20240319	164700	1378885270	9700	9700	9700	9700	0
222	20240319	164600	1378885270	9700	9700	9700	9700	0
223	20240319	164500	1378885270	9700	9700	9700	9700	0
224	20240319	164400	1378885270	9700	9700	9700	9700	0
225	20240319	164300	1378885270	9700	9700	9700	9700	0
226	20240319	164200	1378885270	9700	9700	9700	9700	0
227	20240319	164100	1378885270	9700	9700	9700	9700	0
228	20240319	164000	1378885270	9700	9700	9700	9700	0
229	20240319	163900	1378885270	9700	9700	9700	9700	0
230	20240319	163800	1378885270	9700	9700	9700	9700	0
231	20240319	163700	1378885270	9700	9700	9700	9700	0
232	20240319	163600	1378885270	9700	9700	9700	9700	0
233	20240319	163500	1378885270	9700	9700	9700	9700	0
234	20240319	163400	1378885270	9700	9700	9700	9700	0
235	20240319	163300	1378885270	9700	9700	9700	9700	0
236	20240319	163200	1378885270	9700	9700	9700	9700	0
237	20240319	163100	1378885270	9700	9700	9700	9700	0
238	20240319	163000	1378885270	9700	9700	9700	9700	0
239	20240319	162900	1378885270	9700	9700	9700	9700	0
240	20240319	162800	1378885270	9700	9700	9700	9700	0
241	20240319	162700	1378885270	9700	9700	9700	9700	0
242	20240319	162600	1378885270	9700	9700	9700	9700	2809
243	20240319	162500	1378885270	9700	9700	9700	9700	0
244	20240319	162400	1378885270	9700	9700	9700	9700	0
245	20240319	162300	1378885270	9700	9700	9700	9700	0
246	20240319	162200	1378885270	9700	9700	9700	9700	0
247	20240319	162100	1378885270	9700	9700	9700	9700	0
248	20240319	162000	1378885270	9700	9700	9700	9700	0
249	20240319	161900	1378885270	9700	9700	9700	9700	0
250	20240319	161800	1378885270	9700	9700	9700	9700	0
251	20240319	161700	1378885270	9700	9700	9700	9700	0
252	20240319	161600	1378885270	9700	9700	9700	9700	0
253	20240319	161500	1378885270	9700	9700	9700	9700	0
254	20240319	161400	1378885270	9700	9700	9700	9700	0
255	20240319	161300	1378885270	9700	9700	9700	9700	0
256	20240319	161200	1378885270	9700	9700	9700	9700	0
257	20240319	161100	1378885270	9700	9700	9700	9700	0
258	20240319	161000	1378885270	9700	9700	9700	9700	0
259	20240319	160900	1378885270	9700	9700	9700	9700	0
260	20240319	160800	1378885270	9700	9700	9700	9700	0
261	20240319	160700	1378885270	9700	9700	9700	9700	0
262	20240319	160600	1378885270	9700	9700	9700	9700	0
263	20240319	160500	1378885270	9700	9700	9700	9700	0
264	20240319	160400	1378885270	9700	9700	9700	9700	0
265	20240319	160300	1378885270	9700	9700	9700	9700	0
266	20240319	160200	1378885270	9700	9700	9700	9700	0
267	20240319	160100	1378885270	9700	9700	9700	9700	0
268	20240319	160000	1378885270	9700	9700	9700	9700	0
269	20240319	155900	1378885270	9700	9700	9700	9700	0
270	20240319	155800	1378885270	9700	9700	9700	9700	0
271	20240319	155700	1378885270	9700	9700	9700	9700	0
272	20240319	155600	1378885270	9700	9700	9700	9700	2809
273	20240319	155500	1378885270	9700	9700	9700	9700	0
274	20240319	155400	1378885270	9700	9700	9700	9700	0
275	20240319	155300	1378885270	9700	9700	9700	9700	0
276	20240319	155200	1378885270	9700	9700	9700	9700	0
277	20240319	155100	1378885270	9700	9700	9700	9700	0
278	20240319	155000	1378885270	9700	9700	9700	9700	0
279	20240319	154900	1378885270	9700	9700	9700	9700	0
280	20240319	154800	1378885270	9700	9700	9700	9700	0
281	20240319	154700	1378885270	9700	9700	9700	9700	0
282	20240319	154600	1378885270	9700	9700	9700	9700	0
283	20240319	154500	1378885270	9700	9700	9700	9700	0
284	20240319	154400	1378885270	9700	9700	9700	9700	0
285	20240319	154300	1378885270	9700	9700	9700	9700	0
286	20240319	154200	1378885270	9700	9700	9700	9700	0
287	20240319	154100	1378885270	9700	9700	9700	9700	0
288	20240319	154000	1378885270	9700	9700	9700	9700	0
289	20240319	153900	1378885270	9700	9700	9700	9700	0
290	20240319	153800	1378885270	9700	9700	9700	9700	0
291	20240319	153700	1378885270	9700	9700	9700	9700	0
292	20240319	153600	1378885270	9700	9700	9700	9700	0
293	20240319	153500	1378885270	9700	9700	9700	9700	0
294	20240319	153400	1378885270	9700	9700	9700	9700	0
295	20240319	153300	1378885270	9700	9700	9700	9700	0
296	20240319	153200	1378885270	9700	9700	9700	9700	0
297	20240319	153100	1378885270	9700	9700	9700	9700	0
298	20240319	153000	1378885270	9700	9700	9700	9700	2809
299	20240319	152900	1351637970	9710	9710	9710	9710	0
300	20240319	152800	1351637970	9710	9710	9710	9710	0
301	20240319	152700	1351637970	9710	9710	9710	9710	0
302	20240319	152600	1351637970	9710	9710	9710	9710	0
303	20240319	152500	1351637970	9710	9710	9710	9710	0
304	20240319	152400	1351637970	9710	9710	9710	9710	0
305	20240319	152300	1351637970	9710	9710	9710	9710	0
306	20240319	152200	1351637970	9710	9710	9710	9710	0
307	20240319	152100	1351637970	9710	9710	9710	9710	0
308	20240319	152000	1351637970	9710	9710	9710	9710	0
309	20240319	151900	1351637970	9710	9690	9710	9680	347
310	20240319	151800	1348278110	9710	9710	9710	9690	751
311	20240319	151700	1340986100	9710	9710	9710	9710	76
312	20240319	151600	1340248140	9710	9670	9710	9670	1158
313	20240319	151500	1329026340	9650	9650	9680	9650	154
314	20240319	151400	1327540100	9690	9650	9690	9650	135
315	20240319	151300	1326236590	9650	9700	9700	9650	1653
316	20240319	151200	1310285010	9700	9620	9700	9620	2590
317	20240319	151100	1285269270	9620	9610	9620	9590	576
318	20240319	151000	1279739820	9620	9610	9620	9610	2
319	20240319	150900	1279720590	9620	9620	9620	9620	10
320	20240319	150800	1279624390	9620	9620	9620	9620	0
321	20240319	150700	1279624390	9620	9620	9620	9620	114
322	20240319	150600	1278527710	9630	9620	9630	9620	208
323	20240319	150500	1276526730	9620	9630	9630	9620	242
324	20240319	150400	1274197470	9630	9630	9630	9630	100
325	20240319	150300	1273234470	9630	9630	9630	9630	0
326	20240319	150200	1273234470	9630	9620	9630	9610	738
327	20240319	150100	1266141350	9630	9610	9630	9610	9
328	20240319	150000	1266054840	9630	9630	9630	9610	645
329	20240319	145900	1259853490	9610	9630	9630	9610	120
330	20240319	145800	1258698870	9630	9610	9630	9610	1148
331	20240319	145700	1247655790	9610	9610	9610	9610	31
332	20240319	145600	1247357880	9620	9630	9630	9610	351
333	20240319	145500	1243982890	9640	9630	9640	9630	29
334	20240319	145400	1243703580	9630	9630	9630	9630	380
335	20240319	145300	1240044180	9630	9620	9630	9620	19
336	20240319	145200	1239861290	9630	9630	9630	9630	1
337	20240319	145100	1239851660	9630	9650	9650	9630	95
338	20240319	145000	1238936790	9630	9640	9640	9630	13
339	20240319	144900	1238811480	9650	9650	9650	9650	10
340	20240319	144800	1238714980	9650	9640	9650	9640	174
341	20240319	144700	1237036600	9660	9660	9660	9640	214
342	20240319	144600	1234973360	9660	9660	9660	9660	56
343	20240319	144500	1234432400	9660	9630	9660	9630	637
344	20240319	144400	1228298030	9630	9630	9630	9630	0
345	20240319	144300	1228298030	9630	9620	9630	9610	244
346	20240319	144200	1225951110	9620	9620	9620	9620	0
347	20240319	144100	1225951110	9620	9620	9620	9620	0
348	20240319	144000	1225951110	9620	9620	9620	9620	1
349	20240319	143900	1225941490	9630	9600	9630	9600	201
350	20240319	143800	1224011860	9660	9590	9660	9590	2727
351	20240319	143700	1197763120	9590	9560	9590	9560	2627
352	20240319	143600	1172627650	9550	9580	9580	9550	500
353	20240319	143500	1167846120	9580	9580	9580	9580	0
354	20240319	143400	1167846120	9580	9570	9580	9570	65
355	20240319	143300	1167223960	9560	9560	9560	9560	12
356	20240319	143200	1167109240	9560	9560	9560	9560	0
357	20240319	143100	1167109240	9560	9550	9560	9550	310
358	20240319	143000	1164147930	9560	9560	9560	9560	1
359	20240319	142900	1164138370	9560	9570	9570	9560	62
360	20240319	142800	1163545150	9570	9560	9570	9560	45
361	20240319	142700	1163114940	9560	9560	9560	9560	5
362	20240319	142600	1163067140	9580	9580	9580	9580	2
363	20240319	142500	1163047980	9580	9560	9580	9550	336
364	20240319	142400	1159836400	9580	9570	9580	9570	7
365	20240319	142300	1159769400	9580	9580	9580	9580	0
366	20240319	142200	1159769400	9580	9570	9580	9570	512
367	20240319	142100	1154869550	9580	9580	9580	9580	0
368	20240319	142000	1154869550	9580	9570	9580	9570	21
369	20240319	141900	1154668570	9580	9580	9580	9580	0
370	20240319	141800	1154668570	9580	9580	9580	9580	25
371	20240319	141700	1154429070	9580	9560	9580	9560	36
372	20240319	141600	1154084590	9560	9560	9560	9560	30
373	20240319	141500	1153797790	9580	9580	9580	9580	0
374	20240319	141400	1153797790	9580	9580	9580	9580	2
375	20240319	141300	1153778630	9590	9590	9590	9590	0
376	20240319	141200	1153778630	9590	9590	9590	9590	0
377	20240319	141100	1153778630	9590	9590	9590	9590	0
378	20240319	141000	1153778630	9590	9590	9590	9590	0
379	20240319	140900	1153778630	9590	9590	9590	9570	103
380	20240319	140800	1152792880	9590	9590	9590	9590	0
381	20240319	140700	1152792880	9590	9580	9590	9580	102
382	20240319	140600	1151815700	9580	9570	9580	9570	852
383	20240319	140500	1143657540	9570	9560	9570	9560	121
384	20240319	140400	1142500770	9560	9560	9560	9560	0
385	20240319	140300	1142500770	9560	9560	9560	9560	60
386	20240319	140200	1141927170	9560	9560	9560	9560	5
387	20240319	140100	1141879370	9560	9560	9560	9560	0
388	20240319	140000	1141879370	9560	9540	9560	9540	265
389	20240319	135900	1139351240	9550	9550	9550	9550	210
390	20240319	135800	1137345740	9550	9550	9550	9550	96
391	20240319	135700	1136428940	9550	9550	9560	9550	111
392	20240319	135600	1135368880	9560	9560	9560	9560	0
393	20240319	135500	1135368880	9560	9560	9560	9560	318
394	20240319	135400	1132328800	9580	9580	9580	9580	0
395	20240319	135300	1132328800	9580	9580	9580	9580	0
396	20240319	135200	1132328800	9580	9580	9580	9580	149
397	20240319	135100	1130901380	9590	9590	9590	9590	0
398	20240319	135000	1130901380	9590	9590	9590	9590	0
399	20240319	134900	1130901380	9590	9590	9590	9590	1
400	20240319	134800	1130891790	9590	9590	9590	9590	0
401	20240319	134700	1130891790	9590	9590	9590	9590	1
402	20240319	134600	1130882200	9600	9600	9600	9600	6
403	20240319	134500	1130824600	9600	9600	9600	9600	1
404	20240319	134400	1130815000	9530	9560	9560	9530	244
405	20240319	134300	1128485590	9590	9570	9590	9570	612
406	20240319	134200	1122619570	9560	9560	9560	9560	71
407	20240319	134100	1121940810	9570	9570	9570	9570	61
408	20240319	134000	1121357040	9530	9550	9550	9530	200
409	20240319	133900	1119450800	9570	9570	9570	9570	0
410	20240319	133800	1119450800	9570	9540	9570	9540	147
411	20240319	133700	1118048390	9550	9550	9550	9550	0
412	20240319	133600	1118048390	9550	9550	9550	9550	250
413	20240319	133500	1115660890	9550	9550	9550	9550	38
414	20240319	133400	1115297990	9560	9560	9560	9560	135
415	20240319	133300	1114007390	9560	9560	9560	9550	63
416	20240319	133200	1113405200	9570	9570	9570	9570	0
417	20240319	133100	1113405200	9570	9570	9570	9570	0
418	20240319	133000	1113405200	9570	9560	9570	9550	391
419	20240319	132900	1109671090	9560	9560	9560	9560	19
420	20240319	132800	1109489450	9570	9570	9570	9570	0
421	20240319	132700	1109489450	9570	9580	9580	9560	1367
422	20240319	132600	1096403870	9580	9580	9580	9580	0
423	20240319	132500	1096403870	9580	9580	9580	9580	0
424	20240319	132400	1096403870	9580	9550	9580	9550	241
425	20240319	132300	1094102290	9580	9580	9580	9580	1
426	20240319	132200	1094092710	9550	9570	9580	9550	2793
427	20240319	132100	1067417650	9580	9570	9580	9570	2
428	20240319	132000	1067398500	9580	9580	9580	9580	25
429	20240319	131900	1067159000	9590	9590	9590	9590	0
430	20240319	131800	1067159000	9590	9590	9590	9560	157
431	20240319	131700	1065656760	9590	9590	9590	9590	1
432	20240319	131600	1065647170	9590	9580	9590	9580	203
433	20240319	131500	1063702410	9580	9570	9580	9570	144
434	20240319	131400	1062323980	9570	9550	9570	9550	180
435	20240319	131300	1060603610	9560	9560	9560	9560	0
436	20240319	131200	1060603610	9560	9550	9560	9550	351
437	20240319	131100	1057251550	9540	9540	9540	9540	0
438	20240319	131000	1057251550	9540	9540	9540	9540	21
439	20240319	130900	1057051210	9570	9550	9570	9550	203
440	20240319	130800	1055112540	9550	9550	9550	9550	1
441	20240319	130700	1055102990	9530	9540	9540	9530	394
442	20240319	130600	1051348130	9570	9570	9570	9570	0
443	20240319	130500	1051348130	9570	9570	9570	9570	0
444	20240319	130400	1051348130	9570	9570	9570	9570	0
445	20240319	130300	1051348130	9570	9570	9570	9570	0
446	20240319	130200	1051348130	9570	9570	9570	9570	0
447	20240319	130100	1051348130	9570	9570	9570	9570	70
448	20240319	130000	1050678230	9570	9570	9570	9570	1
449	20240319	125900	1050668660	9520	9520	9520	9520	0
450	20240319	125800	1050668660	9520	9520	9520	9520	182
451	20240319	125700	1048936020	9520	9520	9520	9520	145
452	20240319	125600	1047555620	9570	9570	9570	9570	1
453	20240319	125500	1047546050	9540	9540	9540	9540	0
454	20240319	125400	1047546050	9540	9540	9540	9540	100
455	20240319	125300	1046592050	9570	9530	9570	9530	1018
456	20240319	125200	1036883020	9570	9570	9570	9570	0
457	20240319	125100	1036883020	9570	9530	9570	9520	1965
458	20240319	125000	1018174360	9530	9530	9530	9530	21
459	20240319	124900	1017974230	9520	9570	9570	9520	961
460	20240319	124800	1008817100	9580	9580	9580	9580	1
461	20240319	124700	1008807520	9570	9570	9570	9570	55
462	20240319	124600	1008281170	9570	9570	9570	9570	2
463	20240319	124500	1008262030	9570	9570	9570	9570	0
464	20240319	124400	1008262030	9570	9570	9570	9570	1
465	20240319	124300	1008252460	9530	9570	9570	9530	187
466	20240319	124200	1006469590	9540	9540	9540	9540	0
467	20240319	124100	1006469590	9540	9540	9540	9540	0
468	20240319	124000	1006469590	9540	9540	9540	9540	0
469	20240319	123900	1006469590	9540	9540	9540	9530	326
470	20240319	123800	1003361550	9580	9540	9580	9540	51
471	20240319	123700	1002874970	9540	9540	9540	9540	59
472	20240319	123600	1002312110	9540	9540	9540	9540	41
473	20240319	123500	1001920970	9580	9580	9580	9580	1
474	20240319	123400	1001911390	9530	9530	9530	9530	0
475	20240319	123300	1001911390	9530	9530	9530	9530	301
476	20240319	123200	999042860	9600	9600	9600	9600	31
477	20240319	123100	998745260	9530	9540	9540	9530	831
478	20240319	123000	990822130	9600	9600	9600	9600	0
479	20240319	122900	990822130	9600	9550	9600	9530	539
480	20240319	122800	985677580	9530	9530	9530	9530	0
481	20240319	122700	985677580	9530	9530	9530	9530	150
482	20240319	122600	984248080	9530	9530	9530	9520	410
483	20240319	122500	980342210	9530	9550	9550	9530	816
484	20240319	122400	972562310	9550	9550	9550	9550	2
485	20240319	122300	972543210	9540	9540	9540	9540	0
486	20240319	122200	972543210	9540	9540	9540	9540	300
487	20240319	122100	969681210	9540	9550	9550	9540	350
488	20240319	122000	966341930	9540	9590	9600	9540	250
489	20240319	121900	963945110	9540	9540	9540	9540	46
490	20240319	121800	963506270	9540	9540	9540	9540	100
491	20240319	121700	962552270	9540	9570	9570	9540	1004
492	20240319	121600	952963330	9570	9570	9570	9570	1
493	20240319	121500	952953760	9570	9570	9570	9570	45
494	20240319	121400	952523110	9570	9570	9570	9570	31
495	20240319	121300	952226440	9570	9570	9570	9570	31
496	20240319	121200	951929770	9600	9600	9600	9600	0
497	20240319	121100	951929770	9600	9600	9600	9600	0
498	20240319	121000	951929770	9600	9600	9600	9600	0
499	20240319	120900	951929770	9600	9600	9600	9600	0
500	20240319	120800	951929770	9600	9600	9600	9600	1
501	20240319	120700	951920170	9560	9600	9600	9560	133
502	20240319	120600	950648050	9620	9620	9620	9620	0
503	20240319	120500	950648050	9620	9610	9620	9610	653
504	20240319	120400	944368770	9620	9620	9620	9620	1
505	20240319	120300	944359150	9590	9590	9590	9590	4
506	20240319	120200	944320790	9590	9570	9590	9570	74
507	20240319	120100	943611780	9580	9580	9580	9580	0
508	20240319	120000	943611780	9580	9580	9580	9580	0
509	20240319	115900	943611780	9580	9580	9580	9580	0
510	20240319	115800	943611780	9580	9590	9590	9580	120
511	20240319	115700	942462160	9590	9590	9590	9590	96
512	20240319	115600	941541520	9590	9590	9590	9590	3
513	20240319	115500	941512750	9580	9580	9580	9580	0
514	20240319	115400	941512750	9580	9580	9580	9580	100
515	20240319	115300	940554750	9580	9580	9580	9580	17
516	20240319	115200	940391890	9570	9580	9580	9570	456
517	20240319	115100	936025900	9590	9590	9590	9590	0
518	20240319	115000	936025900	9590	9590	9590	9590	50
519	20240319	114900	935546400	9590	9590	9590	9590	57
520	20240319	114800	934999770	9590	9590	9590	9590	1
521	20240319	114700	934990180	9590	9590	9590	9590	2
522	20240319	114600	934971000	9590	9590	9590	9590	1
523	20240319	114500	934961410	9590	9590	9590	9590	2
524	20240319	114400	934942230	9590	9590	9590	9590	0
525	20240319	114300	934942230	9590	9590	9590	9590	0
526	20240319	114200	934942230	9590	9590	9590	9590	0
527	20240319	114100	934942230	9590	9590	9590	9590	13
528	20240319	114000	934817560	9590	9590	9590	9590	55
529	20240319	113900	934290110	9570	9570	9570	9570	92
530	20240319	113800	933409670	9580	9580	9580	9580	53
531	20240319	113700	932901930	9590	9590	9590	9590	1
532	20240319	113600	932892340	9590	9600	9610	9590	89
533	20240319	113500	932038070	9600	9600	9600	9600	0
534	20240319	113400	932038070	9600	9600	9600	9600	1
535	20240319	113300	932028470	9600	9600	9600	9600	202
536	20240319	113200	930089270	9600	9600	9600	9600	10
537	20240319	113100	929993270	9600	9600	9600	9600	5
538	20240319	113000	929945270	9600	9600	9600	9600	0
539	20240319	112900	929945270	9600	9590	9600	9580	2094
540	20240319	112800	909864640	9600	9600	9600	9600	15
541	20240319	112700	909720640	9600	9630	9630	9600	206
542	20240319	112600	907741400	9630	9630	9630	9630	0
543	20240319	112500	907741400	9630	9630	9630	9630	1
544	20240319	112400	907731770	9610	9610	9610	9610	1
545	20240319	112300	907722160	9640	9640	9640	9640	3
546	20240319	112200	907693240	9640	9640	9640	9640	0
547	20240319	112100	907693240	9640	9640	9640	9640	3
548	20240319	112000	907664320	9630	9630	9630	9630	5
549	20240319	111900	907616170	9630	9630	9630	9630	0
550	20240319	111800	907616170	9630	9640	9640	9630	4
551	20240319	111700	907577640	9620	9630	9630	9620	312
552	20240319	111600	904573150	9610	9610	9610	9610	0
553	20240319	111500	904573150	9610	9610	9610	9610	0
554	20240319	111400	904573150	9610	9620	9630	9610	437
555	20240319	111300	900365000	9640	9640	9640	9640	0
556	20240319	111200	900365000	9640	9640	9640	9640	0
557	20240319	111100	900365000	9640	9640	9640	9640	1
558	20240319	111000	900355360	9600	9610	9640	9600	16
559	20240319	110900	900201710	9660	9660	9660	9660	0
560	20240319	110800	900201710	9660	9660	9660	9660	1
561	20240319	110700	900192050	9590	9590	9590	9590	764
562	20240319	110600	892865290	9590	9630	9630	9590	9121
563	20240319	110500	805350520	9660	9660	9660	9660	10
564	20240319	110400	805253920	9670	9670	9680	9670	32
565	20240319	110300	804944470	9670	9670	9670	9670	0
566	20240319	110200	804944470	9670	9670	9670	9670	1
567	20240319	110100	804934800	9670	9640	9670	9640	18
568	20240319	110000	804761250	9640	9640	9640	9640	0
569	20240319	105900	804761250	9640	9640	9640	9590	5182
570	20240319	105800	755020130	9630	9650	9650	9630	265
571	20240319	105700	752465090	9660	9690	9690	9660	21
572	20240319	105600	752262160	9670	9680	9700	9670	30
573	20240319	105500	751971850	9690	9690	9690	9690	10
574	20240319	105400	751874950	9700	9680	9700	9670	154
575	20240319	105300	750385540	9720	9720	9720	9720	0
576	20240319	105200	750385540	9720	9720	9720	9720	100
577	20240319	105100	749413540	9730	9730	9730	9730	101
578	20240319	105000	748430810	9740	9740	9740	9740	0
579	20240319	104900	748430810	9740	9740	9740	9740	0
580	20240319	104800	748430810	9740	9740	9740	9740	100
581	20240319	104700	747456810	9740	9740	9740	9740	7
582	20240319	104600	747388630	9740	9740	9740	9740	20
583	20240319	104500	747193830	9740	9730	9740	9730	101
584	20240319	104400	746211070	9730	9760	9760	9650	90
585	20240319	104300	745338130	9760	9760	9760	9740	4
586	20240319	104200	745299120	9760	9690	9760	9650	6
587	20240319	104100	745240940	9760	9740	9760	9740	6
588	20240319	104000	745182440	9690	9710	9750	9690	22
589	20240319	103900	744968800	9710	9710	9710	9710	108
590	20240319	103800	743920120	9610	9630	9800	9610	4620
591	20240319	103700	699181260	9630	9630	9630	9630	2
592	20240319	103600	699162000	9630	9640	9640	9630	56
593	20240319	103500	698622710	9640	9650	9650	9640	62
594	20240319	103400	698024440	9650	9650	9650	9650	0
595	20240319	103300	698024440	9650	9650	9650	9650	50
596	20240319	103200	697541940	9650	9650	9650	9650	0
597	20240319	103100	697541940	9650	9650	9650	9650	0
598	20240319	103000	697541940	9650	9630	9650	9630	434
599	20240319	102900	693354740	9620	9620	9620	9620	2
600	20240319	102800	693335500	9600	9600	9600	9600	0
601	20240319	102700	693335500	9600	9600	9600	9600	0
602	20240319	102600	693335500	9600	9620	9620	9600	320
603	20240319	102500	690263450	9620	9610	9620	9610	64
604	20240319	102400	689648340	9620	9620	9620	9610	281
605	20240319	102300	686945730	9630	9630	9630	9630	14
606	20240319	102200	686810910	9640	9650	9650	9630	58
607	20240319	102100	686251910	9660	9660	9660	9660	0
608	20240319	102000	686251910	9660	9660	9660	9660	0
609	20240319	101900	686251910	9660	9660	9660	9640	221
610	20240319	101800	684118640	9660	9670	9670	9660	311
611	20240319	101700	681114350	9660	9670	9670	9660	62
612	20240319	101600	680515380	9690	9670	9690	9670	62
613	20240319	101500	679915320	9690	9670	9690	9670	688
614	20240319	101400	673249650	9670	9670	9670	9670	61
615	20240319	101300	672659780	9670	9650	9670	9650	120
616	20240319	101200	671501240	9650	9650	9650	9650	1
617	20240319	101100	671491590	9640	9640	9640	9640	210
618	20240319	101000	669467190	9640	9640	9640	9640	6
619	20240319	100900	669409350	9640	9640	9640	9640	0
620	20240319	100800	669409350	9640	9610	9640	9610	744
621	20240319	100700	662242640	9600	9600	9600	9600	265
622	20240319	100600	659698640	9600	9600	9600	9600	67
623	20240319	100500	659055440	9560	9600	9600	9560	401
624	20240319	100400	655221700	9570	9580	9580	9570	139
625	20240319	100300	653890990	9600	9580	9600	9580	179
626	20240319	100200	652176070	9600	9570	9600	9570	806
627	20240319	100100	644450660	9570	9570	9570	9560	229
628	20240319	100000	642260230	9570	9570	9570	9570	50
629	20240319	095900	641781730	9560	9560	9560	9560	17
630	20240319	095800	641619210	9570	9570	9570	9570	504
631	20240319	095700	636795930	9580	9560	9580	9560	6931
632	20240319	095600	570463730	9560	9550	9560	9550	204
633	20240319	095500	568515210	9500	9530	9560	9500	4336
634	20240319	095400	527263510	9560	9570	9570	9520	5457
635	20240319	095300	475252240	9600	9590	9600	9560	1450
636	20240319	095200	461370560	9590	9590	9590	9580	742
637	20240319	095100	454255190	9590	9590	9590	9580	164
638	20240319	095000	452683270	9590	9590	9600	9590	3703
639	20240319	094900	417137980	9590	9590	9590	9590	6
640	20240319	094800	417080440	9580	9580	9580	9580	76
641	20240319	094700	416352360	9580	9590	9600	9580	875
642	20240319	094600	407957560	9580	9590	9600	9580	312
643	20240319	094500	404963110	9600	9600	9610	9550	2182
644	20240319	094400	384076860	9600	9600	9600	9600	1
645	20240319	094300	384067260	9610	9610	9610	9600	75
646	20240319	094200	383346930	9610	9610	9610	9610	14
647	20240319	094100	383212390	9610	9610	9610	9600	32
648	20240319	094000	382904880	9600	9610	9610	9600	55
649	20240319	093900	382376840	9600	9610	9610	9600	251
650	20240319	093800	379966560	9610	9600	9610	9600	46
651	20240319	093700	379524940	9580	9580	9600	9580	68
652	20240319	093600	378873450	9600	9590	9610	9570	1459
653	20240319	093500	364896190	9590	9630	9630	9590	3940
654	20240319	093400	327028920	9630	9620	9630	9620	318
655	20240319	093300	323969700	9630	9610	9630	9600	403
656	20240319	093200	320092450	9620	9600	9620	9600	1191
657	20240319	093100	308637940	9610	9610	9610	9600	11
658	20240319	093000	308532240	9620	9610	9630	9610	892
659	20240319	092900	299959950	9610	9630	9630	9600	1027
660	20240319	092800	290095770	9640	9610	9640	9610	63
661	20240319	092700	289490260	9650	9620	9650	9580	2715
662	20240319	092600	263434720	9650	9660	9660	9650	50
663	20240319	092500	262951920	9670	9670	9680	9620	196
664	20240319	092400	261058500	9610	9620	9660	9600	3218
665	20240319	092300	230108630	9630	9680	9680	9630	955
666	20240319	092200	220905730	9640	9630	9680	9630	2614
667	20240319	092100	195696480	9650	9690	9690	9640	2696
668	20240319	092000	169675020	9670	9670	9700	9670	144
669	20240319	091900	168282470	9670	9700	9710	9670	3325
670	20240319	091800	136053250	9710	9700	9710	9700	378
671	20240319	091700	132383330	9710	9730	9730	9710	1170
672	20240319	091600	121021170	9730	9730	9730	9730	11
673	20240319	091500	120914140	9750	9750	9750	9750	0
674	20240319	091400	120914140	9750	9710	9750	9710	271
675	20240319	091300	118282690	9750	9750	9750	9700	4
676	20240319	091200	118243740	9750	9730	9750	9690	2419
677	20240319	091100	94761230	9750	9780	9780	9740	111
678	20240319	091000	93679880	9790	9790	9790	9790	0
679	20240319	090900	93679880	9790	9720	9790	9720	8
680	20240319	090800	93601680	9780	9780	9780	9730	69
681	20240319	090700	92928560	9790	9780	9810	9700	764
682	20240319	090600	85494370	9800	9700	9800	9690	608
683	20240319	090500	79572110	9700	9690	9700	9690	472
684	20240319	090400	74997260	9700	9670	9730	9670	290
685	20240319	090300	72188770	9700	9670	9730	9640	2693
686	20240319	090200	46170750	9690	9700	9700	9650	914
687	20240319	090100	37339460	9670	9750	9750	9650	367
688	20240319	090000	33786520	9760	9800	9800	9760	3250