KissMeData/173130/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	202600	1900701690	9740	9740	9740	9740	4976
3	20240320	202500	1900701690	9740	9740	9740	9740	0
4	20240320	202400	1900701690	9740	9740	9740	9740	0
5	20240320	202300	1900701690	9740	9740	9740	9740	0
6	20240320	202200	1900701690	9740	9740	9740	9740	0
7	20240320	202100	1900701690	9740	9740	9740	9740	0
8	20240320	202000	1900701690	9740	9740	9740	9740	0
9	20240320	201900	1900701690	9740	9740	9740	9740	0
10	20240320	201800	1900701690	9740	9740	9740	9740	0
11	20240320	201700	1900701690	9740	9740	9740	9740	0
12	20240320	201600	1900701690	9740	9740	9740	9740	0
13	20240320	201500	1900701690	9740	9740	9740	9740	0
14	20240320	201400	1900701690	9740	9740	9740	9740	0
15	20240320	201300	1900701690	9740	9740	9740	9740	0
16	20240320	201200	1900701690	9740	9740	9740	9740	0
17	20240320	201100	1900701690	9740	9740	9740	9740	0
18	20240320	201000	1900701690	9740	9740	9740	9740	0
19	20240320	200900	1900701690	9740	9740	9740	9740	0
20	20240320	200800	1900701690	9740	9740	9740	9740	0
21	20240320	200700	1900701690	9740	9740	9740	9740	0
22	20240320	200600	1900701690	9740	9740	9740	9740	0
23	20240320	200500	1900701690	9740	9740	9740	9740	0
24	20240320	200400	1900701690	9740	9740	9740	9740	0
25	20240320	200300	1900701690	9740	9740	9740	9740	0
26	20240320	200200	1900701690	9740	9740	9740	9740	0
27	20240320	200100	1900701690	9740	9740	9740	9740	0
28	20240320	200000	1900701690	9740	9740	9740	9740	0
29	20240320	195900	1900701690	9740	9740	9740	9740	0
30	20240320	195800	1900701690	9740	9740	9740	9740	0
31	20240320	195700	1900701690	9740	9740	9740	9740	0
32	20240320	195600	1900701690	9740	9740	9740	9740	4976
33	20240320	195500	1900701690	9740	9740	9740	9740	0
34	20240320	195400	1900701690	9740	9740	9740	9740	0
35	20240320	195300	1900701690	9740	9740	9740	9740	0
36	20240320	195200	1900701690	9740	9740	9740	9740	0
37	20240320	195100	1900701690	9740	9740	9740	9740	0
38	20240320	195000	1900701690	9740	9740	9740	9740	0
39	20240320	194900	1900701690	9740	9740	9740	9740	0
40	20240320	194800	1900701690	9740	9740	9740	9740	0
41	20240320	194700	1900701690	9740	9740	9740	9740	0
42	20240320	194600	1900701690	9740	9740	9740	9740	0
43	20240320	194500	1900701690	9740	9740	9740	9740	0
44	20240320	194400	1900701690	9740	9740	9740	9740	0
45	20240320	194300	1900701690	9740	9740	9740	9740	0
46	20240320	194200	1900701690	9740	9740	9740	9740	0
47	20240320	194100	1900701690	9740	9740	9740	9740	0
48	20240320	194000	1900701690	9740	9740	9740	9740	0
49	20240320	193900	1900701690	9740	9740	9740	9740	0
50	20240320	193800	1900701690	9740	9740	9740	9740	0
51	20240320	193700	1900701690	9740	9740	9740	9740	0
52	20240320	193600	1900701690	9740	9740	9740	9740	0
53	20240320	193500	1900701690	9740	9740	9740	9740	0
54	20240320	193400	1900701690	9740	9740	9740	9740	0
55	20240320	193300	1900701690	9740	9740	9740	9740	0
56	20240320	193200	1900701690	9740	9740	9740	9740	0
57	20240320	193100	1900701690	9740	9740	9740	9740	0
58	20240320	193000	1900701690	9740	9740	9740	9740	0
59	20240320	192900	1900701690	9740	9740	9740	9740	0
60	20240320	192800	1900701690	9740	9740	9740	9740	0
61	20240320	192700	1900701690	9740	9740	9740	9740	0
62	20240320	192600	1900701690	9740	9740	9740	9740	4976
63	20240320	192500	1900701690	9740	9740	9740	9740	0
64	20240320	192400	1900701690	9740	9740	9740	9740	0
65	20240320	192300	1900701690	9740	9740	9740	9740	0
66	20240320	192200	1900701690	9740	9740	9740	9740	0
67	20240320	192100	1900701690	9740	9740	9740	9740	0
68	20240320	192000	1900701690	9740	9740	9740	9740	0
69	20240320	191900	1900701690	9740	9740	9740	9740	0
70	20240320	191800	1900701690	9740	9740	9740	9740	0
71	20240320	191700	1900701690	9740	9740	9740	9740	0
72	20240320	191600	1900701690	9740	9740	9740	9740	0
73	20240320	191500	1900701690	9740	9740	9740	9740	0
74	20240320	191400	1900701690	9740	9740	9740	9740	0
75	20240320	191300	1900701690	9740	9740	9740	9740	0
76	20240320	191200	1900701690	9740	9740	9740	9740	0
77	20240320	191100	1900701690	9740	9740	9740	9740	0
78	20240320	191000	1900701690	9740	9740	9740	9740	0
79	20240320	190900	1900701690	9740	9740	9740	9740	0
80	20240320	190800	1900701690	9740	9740	9740	9740	0
81	20240320	190700	1900701690	9740	9740	9740	9740	0
82	20240320	190600	1900701690	9740	9740	9740	9740	0
83	20240320	190500	1900701690	9740	9740	9740	9740	0
84	20240320	190400	1900701690	9740	9740	9740	9740	0
85	20240320	190300	1900701690	9740	9740	9740	9740	0
86	20240320	190200	1900701690	9740	9740	9740	9740	0
87	20240320	190100	1900701690	9740	9740	9740	9740	0
88	20240320	190000	1900701690	9740	9740	9740	9740	0
89	20240320	185900	1900701690	9740	9740	9740	9740	0
90	20240320	185800	1900701690	9740	9740	9740	9740	0
91	20240320	185700	1900701690	9740	9740	9740	9740	0
92	20240320	185600	1900701690	9740	9740	9740	9740	4976
93	20240320	185500	1900701690	9740	9740	9740	9740	0
94	20240320	185400	1900701690	9740	9740	9740	9740	0
95	20240320	185300	1900701690	9740	9740	9740	9740	0
96	20240320	185200	1900701690	9740	9740	9740	9740	0
97	20240320	185100	1900701690	9740	9740	9740	9740	0
98	20240320	185000	1900701690	9740	9740	9740	9740	0
99	20240320	184900	1900701690	9740	9740	9740	9740	0
100	20240320	184800	1900701690	9740	9740	9740	9740	0
101	20240320	184700	1900701690	9740	9740	9740	9740	0
102	20240320	184600	1900701690	9740	9740	9740	9740	0
103	20240320	184500	1900701690	9740	9740	9740	9740	0
104	20240320	184400	1900701690	9740	9740	9740	9740	0
105	20240320	184300	1900701690	9740	9740	9740	9740	0
106	20240320	184200	1900701690	9740	9740	9740	9740	0
107	20240320	184100	1900701690	9740	9740	9740	9740	0
108	20240320	184000	1900701690	9740	9740	9740	9740	0
109	20240320	183900	1900701690	9740	9740	9740	9740	0
110	20240320	183800	1900701690	9740	9740	9740	9740	0
111	20240320	183700	1900701690	9740	9740	9740	9740	0
112	20240320	183600	1900701690	9740	9740	9740	9740	0
113	20240320	183500	1900701690	9740	9740	9740	9740	0
114	20240320	183400	1900701690	9740	9740	9740	9740	0
115	20240320	183300	1900701690	9740	9740	9740	9740	0
116	20240320	183200	1900701690	9740	9740	9740	9740	0
117	20240320	183100	1900701690	9740	9740	9740	9740	0
118	20240320	183000	1900701690	9740	9740	9740	9740	0
119	20240320	182900	1900701690	9740	9740	9740	9740	0
120	20240320	182800	1900701690	9740	9740	9740	9740	0
121	20240320	182700	1900701690	9740	9740	9740	9740	0
122	20240320	182600	1900701690	9740	9740	9740	9740	4976
123	20240320	182500	1900701690	9740	9740	9740	9740	0
124	20240320	182400	1900701690	9740	9740	9740	9740	0
125	20240320	182300	1900701690	9740	9740	9740	9740	0
126	20240320	182200	1900701690	9740	9740	9740	9740	0
127	20240320	182100	1900701690	9740	9740	9740	9740	0
128	20240320	182000	1900701690	9740	9740	9740	9740	0
129	20240320	181900	1900701690	9740	9740	9740	9740	0
130	20240320	181800	1900701690	9740	9740	9740	9740	0
131	20240320	181700	1900701690	9740	9740	9740	9740	0
132	20240320	181600	1900701690	9740	9740	9740	9740	0
133	20240320	181500	1900701690	9740	9740	9740	9740	0
134	20240320	181400	1900701690	9740	9740	9740	9740	0
135	20240320	181300	1900701690	9740	9740	9740	9740	0
136	20240320	181200	1900701690	9740	9740	9740	9740	0
137	20240320	181100	1900701690	9740	9740	9740	9740	0
138	20240320	181000	1900701690	9740	9740	9740	9740	0
139	20240320	180900	1900701690	9740	9740	9740	9740	0
140	20240320	180800	1900701690	9740	9740	9740	9740	0
141	20240320	180700	1900701690	9740	9740	9740	9740	0
142	20240320	180600	1900701690	9740	9740	9740	9740	0
143	20240320	180500	1900701690	9740	9740	9740	9740	0
144	20240320	180400	1900701690	9740	9740	9740	9740	0
145	20240320	180300	1900701690	9740	9740	9740	9740	0
146	20240320	180200	1900701690	9740	9740	9740	9740	0
147	20240320	180100	1900701690	9740	9740	9740	9740	0
148	20240320	180000	1900701690	9740	9740	9740	9740	0
149	20240320	175900	1900701690	9740	9740	9740	9740	0
150	20240320	175800	1900701690	9740	9740	9740	9740	0
151	20240320	175700	1900701690	9740	9740	9740	9740	0
152	20240320	175600	1900701690	9740	9740	9740	9740	4976
153	20240320	175500	1900701690	9740	9740	9740	9740	0
154	20240320	175400	1900701690	9740	9740	9740	9740	0
155	20240320	175300	1900701690	9740	9740	9740	9740	0
156	20240320	175200	1900701690	9740	9740	9740	9740	0
157	20240320	175100	1900701690	9740	9740	9740	9740	0
158	20240320	175000	1900701690	9740	9740	9740	9740	0
159	20240320	174900	1900701690	9740	9740	9740	9740	0
160	20240320	174800	1900701690	9740	9740	9740	9740	0
161	20240320	174700	1900701690	9740	9740	9740	9740	0
162	20240320	174600	1900701690	9740	9740	9740	9740	0
163	20240320	174500	1900701690	9740	9740	9740	9740	0
164	20240320	174400	1900701690	9740	9740	9740	9740	0
165	20240320	174300	1900701690	9740	9740	9740	9740	0
166	20240320	174200	1900701690	9740	9740	9740	9740	0
167	20240320	174100	1900701690	9740	9740	9740	9740	0
168	20240320	174000	1900701690	9740	9740	9740	9740	0
169	20240320	173900	1900701690	9740	9740	9740	9740	0
170	20240320	173800	1900701690	9740	9740	9740	9740	0
171	20240320	173700	1900701690	9740	9740	9740	9740	0
172	20240320	173600	1900701690	9740	9740	9740	9740	0
173	20240320	173500	1900701690	9740	9740	9740	9740	0
174	20240320	173400	1900701690	9740	9740	9740	9740	0
175	20240320	173300	1900701690	9740	9740	9740	9740	0
176	20240320	173200	1900701690	9740	9740	9740	9740	0
177	20240320	173100	1900701690	9740	9740	9740	9740	0
178	20240320	173000	1900701690	9740	9740	9740	9740	0
179	20240320	172900	1900701690	9740	9740	9740	9740	0
180	20240320	172800	1900701690	9740	9740	9740	9740	0
181	20240320	172700	1900701690	9740	9740	9740	9740	0
182	20240320	172600	1900701690	9740	9740	9740	9740	4976
183	20240320	172500	1900701690	9740	9740	9740	9740	0
184	20240320	172400	1900701690	9740	9740	9740	9740	0
185	20240320	172300	1900701690	9740	9740	9740	9740	0
186	20240320	172200	1900701690	9740	9740	9740	9740	0
187	20240320	172100	1900701690	9740	9740	9740	9740	0
188	20240320	172000	1900701690	9740	9740	9740	9740	0
189	20240320	171900	1900701690	9740	9740	9740	9740	0
190	20240320	171800	1900701690	9740	9740	9740	9740	0
191	20240320	171700	1900701690	9740	9740	9740	9740	0
192	20240320	171600	1900701690	9740	9740	9740	9740	0
193	20240320	171500	1900701690	9740	9740	9740	9740	0
194	20240320	171400	1900701690	9740	9740	9740	9740	0
195	20240320	171300	1900701690	9740	9740	9740	9740	0
196	20240320	171200	1900701690	9740	9740	9740	9740	0
197	20240320	171100	1900701690	9740	9740	9740	9740	0
198	20240320	171000	1900701690	9740	9740	9740	9740	0
199	20240320	170900	1900701690	9740	9740	9740	9740	0
200	20240320	170800	1900701690	9740	9740	9740	9740	0
201	20240320	170700	1900701690	9740	9740	9740	9740	0
202	20240320	170600	1900701690	9740	9740	9740	9740	0
203	20240320	170500	1900701690	9740	9740	9740	9740	0
204	20240320	170400	1900701690	9740	9740	9740	9740	0
205	20240320	170300	1900701690	9740	9740	9740	9740	0
206	20240320	170200	1900701690	9740	9740	9740	9740	0
207	20240320	170100	1900701690	9740	9740	9740	9740	0
208	20240320	170000	1900701690	9740	9740	9740	9740	0
209	20240320	165900	1900701690	9740	9740	9740	9740	0
210	20240320	165800	1900701690	9740	9740	9740	9740	0
211	20240320	165700	1900701690	9740	9740	9740	9740	0
212	20240320	165600	1900701690	9740	9740	9740	9740	4976
213	20240320	165500	1900701690	9740	9740	9740	9740	0
214	20240320	165400	1900701690	9740	9740	9740	9740	0
215	20240320	165300	1900701690	9740	9740	9740	9740	0
216	20240320	165200	1900701690	9740	9740	9740	9740	0
217	20240320	165100	1900701690	9740	9740	9740	9740	0
218	20240320	165000	1900701690	9740	9740	9740	9740	0
219	20240320	164900	1900701690	9740	9740	9740	9740	0
220	20240320	164800	1900701690	9740	9740	9740	9740	0
221	20240320	164700	1900701690	9740	9740	9740	9740	0
222	20240320	164600	1900701690	9740	9740	9740	9740	0
223	20240320	164500	1900701690	9740	9740	9740	9740	0
224	20240320	164400	1900701690	9740	9740	9740	9740	0
225	20240320	164300	1900701690	9740	9740	9740	9740	0
226	20240320	164200	1900701690	9740	9740	9740	9740	0
227	20240320	164100	1900701690	9740	9740	9740	9740	0
228	20240320	164000	1900701690	9740	9740	9740	9740	0
229	20240320	163900	1900701690	9740	9740	9740	9740	0
230	20240320	163800	1900701690	9740	9740	9740	9740	0
231	20240320	163700	1900701690	9740	9740	9740	9740	0
232	20240320	163600	1900701690	9740	9740	9740	9740	0
233	20240320	163500	1900701690	9740	9740	9740	9740	0
234	20240320	163400	1900701690	9740	9740	9740	9740	0
235	20240320	163300	1900701690	9740	9740	9740	9740	0
236	20240320	163200	1900701690	9740	9740	9740	9740	0
237	20240320	163100	1900701690	9740	9740	9740	9740	0
238	20240320	163000	1900701690	9740	9740	9740	9740	0
239	20240320	162900	1900701690	9740	9740	9740	9740	0
240	20240320	162800	1900701690	9740	9740	9740	9740	0
241	20240320	162700	1900701690	9740	9740	9740	9740	0
242	20240320	162600	1900701690	9740	9740	9740	9740	4976
243	20240320	162500	1900701690	9740	9740	9740	9740	0
244	20240320	162400	1900701690	9740	9740	9740	9740	0
245	20240320	162300	1900701690	9740	9740	9740	9740	0
246	20240320	162200	1900701690	9740	9740	9740	9740	0
247	20240320	162100	1900701690	9740	9740	9740	9740	0
248	20240320	162000	1900701690	9740	9740	9740	9740	0
249	20240320	161900	1900701690	9740	9740	9740	9740	0
250	20240320	161800	1900701690	9740	9740	9740	9740	0
251	20240320	161700	1900701690	9740	9740	9740	9740	0
252	20240320	161600	1900701690	9740	9740	9740	9740	0
253	20240320	161500	1900701690	9740	9740	9740	9740	0
254	20240320	161400	1900701690	9740	9740	9740	9740	0
255	20240320	161300	1900701690	9740	9740	9740	9740	0
256	20240320	161200	1900701690	9740	9740	9740	9740	0
257	20240320	161100	1900701690	9740	9740	9740	9740	0
258	20240320	161000	1900701690	9740	9740	9740	9740	0
259	20240320	160900	1900701690	9740	9740	9740	9740	0
260	20240320	160800	1900701690	9740	9740	9740	9740	0
261	20240320	160700	1900701690	9740	9740	9740	9740	0
262	20240320	160600	1900701690	9740	9740	9740	9740	0
263	20240320	160500	1900701690	9740	9740	9740	9740	0
264	20240320	160400	1900701690	9740	9740	9740	9740	0
265	20240320	160300	1900701690	9740	9740	9740	9740	0
266	20240320	160200	1900701690	9740	9740	9740	9740	0
267	20240320	160100	1900701690	9740	9740	9740	9740	0
268	20240320	160000	1900701690	9740	9740	9740	9740	0
269	20240320	155900	1900701690	9740	9740	9740	9740	0
270	20240320	155800	1900701690	9740	9740	9740	9740	0
271	20240320	155700	1900701690	9740	9740	9740	9740	0
272	20240320	155600	1900701690	9740	9740	9740	9740	4976
273	20240320	155500	1900701690	9740	9740	9740	9740	0
274	20240320	155400	1900701690	9740	9740	9740	9740	0
275	20240320	155300	1900701690	9740	9740	9740	9740	0
276	20240320	155200	1900701690	9740	9740	9740	9740	0
277	20240320	155100	1900701690	9740	9740	9740	9740	0
278	20240320	155000	1900701690	9740	9740	9740	9740	0
279	20240320	154900	1900701690	9740	9740	9740	9740	0
280	20240320	154800	1900701690	9740	9740	9740	9740	0
281	20240320	154700	1900701690	9740	9740	9740	9740	0
282	20240320	154600	1900701690	9740	9740	9740	9740	0
283	20240320	154500	1900701690	9740	9740	9740	9740	0
284	20240320	154400	1900701690	9740	9740	9740	9740	0
285	20240320	154300	1900701690	9740	9740	9740	9740	0
286	20240320	154200	1900701690	9740	9740	9740	9740	0
287	20240320	154100	1900701690	9740	9740	9740	9740	0
288	20240320	154000	1900701690	9740	9740	9740	9740	0
289	20240320	153900	1900701690	9740	9740	9740	9740	0
290	20240320	153800	1900701690	9740	9740	9740	9740	0
291	20240320	153700	1900701690	9740	9740	9740	9740	0
292	20240320	153600	1900701690	9740	9740	9740	9740	0
293	20240320	153500	1900701690	9740	9740	9740	9740	0
294	20240320	153400	1900701690	9740	9740	9740	9740	0
295	20240320	153300	1900701690	9740	9740	9740	9740	0
296	20240320	153200	1900701690	9740	9740	9740	9740	0
297	20240320	153100	1900701690	9740	9740	9740	9740	0
298	20240320	153000	1900701690	9740	9740	9740	9740	4976
299	20240320	152900	1852235450	9740	9740	9740	9740	0
300	20240320	152800	1852235450	9740	9740	9740	9740	0
301	20240320	152700	1852235450	9740	9740	9740	9740	0
302	20240320	152600	1852235450	9740	9740	9740	9740	0
303	20240320	152500	1852235450	9740	9740	9740	9740	0
304	20240320	152400	1852235450	9740	9740	9740	9740	0
305	20240320	152300	1852235450	9740	9740	9740	9740	0
306	20240320	152200	1852235450	9740	9740	9740	9740	0
307	20240320	152100	1852235450	9740	9740	9740	9740	0
308	20240320	152000	1852235450	9740	9740	9740	9740	0
309	20240320	151900	1852235450	9740	9740	9740	9730	508
310	20240320	151800	1847288530	9740	9740	9740	9740	197
311	20240320	151700	1845369750	9740	9740	9740	9740	88
312	20240320	151600	1844512630	9740	9730	9740	9730	33
313	20240320	151500	1844191230	9740	9740	9740	9740	0
314	20240320	151400	1844191230	9740	9740	9740	9740	0
315	20240320	151300	1844191230	9740	9720	9740	9720	54
316	20240320	151200	1843665320	9740	9720	9740	9720	22
317	20240320	151100	1843451250	9730	9730	9730	9730	100
318	20240320	151000	1842478250	9710	9710	9710	9710	55
319	20240320	150900	1841944200	9710	9730	9730	9710	118
320	20240320	150800	1840796780	9730	9710	9730	9710	186
321	20240320	150700	1838987600	9710	9710	9710	9710	18
322	20240320	150600	1838812820	9720	9710	9720	9700	1284
323	20240320	150500	1826357000	9700	9710	9710	9700	433
324	20240320	150400	1822155570	9710	9710	9710	9710	186
325	20240320	150300	1820349510	9720	9720	9720	9720	211
326	20240320	150200	1818298590	9720	9720	9720	9720	200
327	20240320	150100	1816354590	9720	9700	9720	9700	49
328	20240320	150000	1815878930	9700	9710	9710	9700	41
329	20240320	145900	1815481090	9700	9700	9700	9700	4
330	20240320	145800	1815442290	9700	9710	9720	9700	501
331	20240320	145700	1810579970	9710	9710	9720	9710	157
332	20240320	145600	1809055000	9710	9700	9710	9700	606
333	20240320	145500	1803172840	9710	9710	9710	9710	253
334	20240320	145400	1800716210	9700	9700	9700	9700	513
335	20240320	145300	1795740110	9700	9710	9710	9690	3435
336	20240320	145200	1762411830	9720	9730	9730	9720	7
337	20240320	145100	1762343750	9700	9760	9760	9700	10352
338	20240320	145000	1661757120	9760	9780	9780	9760	110
339	20240320	144900	1660682850	9770	9780	9780	9770	2000
340	20240320	144800	1641133340	9780	9780	9780	9780	51
341	20240320	144700	1640634560	9800	9780	9800	9780	21
342	20240320	144600	1640429160	9780	9780	9780	9780	0
343	20240320	144500	1640429160	9780	9790	9790	9780	92
344	20240320	144400	1639528750	9810	9810	9810	9810	0
345	20240320	144300	1639528750	9810	9810	9810	9810	1
346	20240320	144200	1639518940	9810	9810	9810	9790	44
347	20240320	144100	1639088120	9800	9800	9800	9800	3
348	20240320	144000	1639058720	9810	9800	9810	9790	101
349	20240320	143900	1638069900	9810	9810	9810	9790	75
350	20240320	143800	1637334990	9810	9800	9810	9790	106
351	20240320	143700	1636296990	9810	9810	9810	9800	40
352	20240320	143600	1635904900	9810	9780	9810	9780	424
353	20240320	143500	1631749790	9800	9780	9800	9780	831
354	20240320	143400	1623606010	9800	9790	9800	9790	11
355	20240320	143300	1623498310	9800	9790	9800	9770	48
356	20240320	143200	1623029230	9780	9780	9780	9780	50
357	20240320	143100	1622540230	9800	9790	9800	9790	4
358	20240320	143000	1622501050	9800	9800	9800	9760	60
359	20240320	142900	1621914760	9800	9770	9800	9770	228
360	20240320	142800	1619686920	9770	9770	9770	9770	95
361	20240320	142700	1618758770	9770	9800	9800	9770	48
362	20240320	142600	1618289430	9800	9790	9800	9790	13
363	20240320	142500	1618162040	9800	9780	9800	9780	8
364	20240320	142400	1618083700	9770	9780	9780	9760	42
365	20240320	142300	1617673300	9780	9770	9780	9770	2
366	20240320	142200	1617653750	9760	9760	9760	9760	157
367	20240320	142100	1616121430	9760	9810	9810	9760	47
368	20240320	142000	1615662450	9810	9800	9810	9760	274
369	20240320	141900	1612978540	9800	9810	9810	9800	11
370	20240320	141800	1612870690	9810	9800	9810	9780	87
371	20240320	141700	1612018550	9800	9810	9810	9800	87
372	20240320	141600	1611165850	9800	9800	9800	9800	9
373	20240320	141500	1611077650	9800	9800	9800	9780	132
374	20240320	141400	1609784740	9790	9780	9790	9780	9
375	20240320	141300	1609696710	9750	9750	9750	9750	58
376	20240320	141200	1609131210	9750	9780	9780	9750	210
377	20240320	141100	1607083390	9780	9760	9780	9760	89
378	20240320	141000	1606213330	9750	9750	9750	9750	13
379	20240320	140900	1606086580	9750	9760	9760	9750	48
380	20240320	140800	1605618520	9760	9760	9760	9760	11
381	20240320	140700	1605511160	9760	9760	9760	9760	111
382	20240320	140600	1604427800	9760	9760	9760	9750	248
383	20240320	140500	1602007510	9760	9760	9760	9760	80
384	20240320	140400	1601226710	9760	9760	9760	9760	0
385	20240320	140300	1601226710	9760	9780	9780	9760	59
386	20240320	140200	1600650530	9780	9750	9780	9750	701
387	20240320	140100	1593809750	9750	9750	9750	9750	500
388	20240320	140000	1588934750	9750	9770	9780	9750	45
389	20240320	135900	1588495950	9750	9750	9750	9750	5
390	20240320	135800	1588447200	9750	9770	9770	9750	23
391	20240320	135700	1588222890	9780	9770	9780	9750	62
392	20240320	135600	1587618000	9760	9760	9760	9760	1
393	20240320	135500	1587608240	9780	9780	9780	9780	1
394	20240320	135400	1587598460	9750	9760	9760	9750	43
395	20240320	135300	1587179200	9750	9760	9760	9750	197
396	20240320	135200	1585258180	9780	9770	9780	9760	10
397	20240320	135100	1585160470	9780	9770	9780	9750	245
398	20240320	135000	1582769590	9780	9780	9780	9780	5
399	20240320	134900	1582720690	9780	9780	9780	9780	8
400	20240320	134800	1582642450	9770	9770	9770	9770	43
401	20240320	134700	1582222340	9780	9780	9780	9780	1
402	20240320	134600	1582212560	9770	9780	9780	9770	41
403	20240320	134500	1581811980	9770	9770	9770	9760	67
404	20240320	134400	1581157990	9770	9770	9770	9770	0
405	20240320	134300	1581157990	9770	9770	9770	9770	2
406	20240320	134200	1581138450	9750	9760	9760	9750	43
407	20240320	134100	1580719000	9780	9770	9780	9750	543
408	20240320	134000	1575416280	9770	9770	9770	9770	131
409	20240320	133900	1574136410	9770	9770	9770	9770	43
410	20240320	133800	1573716300	9770	9770	9770	9770	44
411	20240320	133700	1573286420	9770	9770	9770	9770	0
412	20240320	133600	1573286420	9770	9770	9770	9770	117
413	20240320	133500	1572143330	9770	9770	9770	9770	400
414	20240320	133400	1568235330	9770	9770	9770	9770	0
415	20240320	133300	1568235330	9770	9770	9770	9770	44
416	20240320	133200	1567805450	9800	9770	9800	9770	69
417	20240320	133100	1567131260	9790	9790	9790	9790	101
418	20240320	133000	1566142470	9770	9770	9770	9770	44
419	20240320	132900	1565712590	9800	9790	9800	9790	105
420	20240320	132800	1564684610	9800	9800	9800	9800	1
421	20240320	132700	1564674810	9770	9800	9800	9770	100
422	20240320	132600	1563696130	9800	9810	9820	9800	21
423	20240320	132500	1563490060	9800	9800	9800	9800	35
424	20240320	132400	1563147060	9800	9770	9800	9770	76
425	20240320	132300	1562404480	9760	9760	9760	9760	0
426	20240320	132200	1562404480	9760	9760	9760	9760	0
427	20240320	132100	1562404480	9760	9770	9770	9760	44
428	20240320	132000	1561974840	9800	9760	9800	9760	16
429	20240320	131900	1561818240	9810	9770	9810	9750	542
430	20240320	131800	1556530510	9770	9840	9840	9770	1887
431	20240320	131700	1538037840	9810	9810	9810	9810	0
432	20240320	131600	1538037840	9810	9820	9820	9810	1108
433	20240320	131500	1527163330	9840	9830	9840	9820	274
434	20240320	131400	1524470550	9830	9830	9830	9830	566
435	20240320	131300	1518906770	9850	9840	9850	9840	3
436	20240320	131200	1518877240	9830	9840	9840	9830	861
437	20240320	131100	1510412340	9840	9840	9840	9840	4
438	20240320	131000	1510372980	9840	9840	9840	9840	6
439	20240320	130900	1510313940	9830	9840	9840	9830	479
440	20240320	130800	1505605270	9840	9840	9840	9840	0
441	20240320	130700	1505605270	9840	9840	9840	9840	0
442	20240320	130600	1505605270	9840	9830	9840	9830	95
443	20240320	130500	1504670910	9840	9840	9840	9840	48
444	20240320	130400	1504198590	9840	9840	9840	9840	5
445	20240320	130300	1504149390	9840	9830	9840	9830	146
446	20240320	130200	1502714190	9830	9830	9830	9830	200
447	20240320	130100	1500748190	9830	9830	9830	9830	0
448	20240320	130000	1500748190	9830	9850	9850	9830	44
449	20240320	125900	1500315550	9850	9850	9850	9850	0
450	20240320	125800	1500315550	9850	9850	9850	9850	0
451	20240320	125700	1500315550	9850	9840	9850	9830	74
452	20240320	125600	1499587540	9830	9830	9830	9830	0
453	20240320	125500	1499587540	9830	9830	9830	9830	0
454	20240320	125400	1499587540	9830	9830	9830	9830	44
455	20240320	125300	1499155020	9880	9840	9880	9840	272
456	20240320	125200	1496478420	9840	9860	9860	9830	1102
457	20240320	125100	1485634130	9850	9870	9870	9850	844
458	20240320	125000	1477316680	9870	9870	9870	9870	103
459	20240320	124900	1476300070	9870	9870	9870	9870	45
460	20240320	124800	1475855920	9880	9900	9900	9880	116
461	20240320	124700	1474709810	9930	9930	9930	9930	0
462	20240320	124600	1474709810	9930	9940	9940	9930	62
463	20240320	124500	1474094030	9880	9880	9880	9880	44
464	20240320	124400	1473659310	9880	9880	9880	9880	0
465	20240320	124300	1473659310	9880	9880	9880	9880	0
466	20240320	124200	1473659310	9880	9880	9880	9880	44
467	20240320	124100	1473224590	9940	9940	9940	9940	30
468	20240320	124000	1472926390	9890	9880	9890	9880	19
469	20240320	123900	1472738590	9890	9900	9910	9890	31
470	20240320	123800	1472431720	9920	9920	9920	9920	10
471	20240320	123700	1472332520	9900	9900	9900	9900	0
472	20240320	123600	1472332520	9900	9900	9900	9900	85
473	20240320	123500	1471491020	9930	9930	9930	9930	1
474	20240320	123400	1471481090	9930	9930	9930	9930	0
475	20240320	123300	1471481090	9930	9910	9930	9870	84
476	20240320	123200	1470650010	9870	9870	9870	9870	0
477	20240320	123100	1470650010	9870	9870	9870	9870	0
478	20240320	123000	1470650010	9870	9900	9900	9860	45
479	20240320	122900	1470206080	9910	9910	9910	9910	0
480	20240320	122800	1470206080	9910	9910	9910	9910	5
481	20240320	122700	1470156530	9860	9880	9880	9860	44
482	20240320	122600	1469722420	9920	9920	9920	9920	1
483	20240320	122500	1469712500	9870	9870	9870	9870	20
484	20240320	122400	1469515100	9870	9870	9870	9860	58
485	20240320	122300	1468943080	9860	9880	9880	9860	211
486	20240320	122200	1466860930	9870	9880	9880	9870	112
487	20240320	122100	1465754720	9880	9900	9900	9880	34
488	20240320	122000	1465418690	9900	9900	9900	9900	0
489	20240320	121900	1465418690	9900	9900	9900	9900	200
490	20240320	121800	1463438690	9900	9900	9900	9900	44
491	20240320	121700	1463003090	9910	9900	9910	9900	4
492	20240320	121600	1462963480	9880	9880	9880	9880	228
493	20240320	121500	1460710840	9910	9880	9920	9880	17
494	20240320	121400	1460542700	9930	9920	9930	9880	315
495	20240320	121300	1457428320	9890	9890	9890	9890	10
496	20240320	121200	1457329420	9890	9900	9900	9890	74
497	20240320	121100	1456597360	9890	9890	9890	9890	0
498	20240320	121000	1456597360	9890	9900	9900	9890	1751
499	20240320	120900	1439262630	9900	9940	9940	9900	49
500	20240320	120800	1438777140	9910	9900	9910	9900	351
501	20240320	120700	1435302230	9910	9940	9940	9910	697
502	20240320	120600	1428385070	9930	9940	9940	9930	153
503	20240320	120500	1426865680	9940	9950	9970	9940	52
504	20240320	120400	1426348200	9940	9940	9940	9940	9
505	20240320	120300	1426258740	9940	9950	9950	9940	237
506	20240320	120200	1423902930	9950	9950	9950	9950	321
507	20240320	120100	1420708980	9950	9950	9950	9950	0
508	20240320	120000	1420708980	9950	9950	9950	9950	45
509	20240320	115900	1420261230	9960	9960	9960	9960	310
510	20240320	115800	1417173630	9950	9950	9950	9950	10
511	20240320	115700	1417074130	9950	9950	9950	9950	45
512	20240320	115600	1416626380	9950	9960	9960	9950	10
513	20240320	115500	1416526790	9950	9950	9950	9950	798
514	20240320	115400	1408586690	9950	9960	9990	9950	147
515	20240320	115300	1407122970	9960	9960	9960	9960	13
516	20240320	115200	1406993490	9960	9960	9960	9960	20
517	20240320	115100	1406794290	9960	9960	9960	9960	45
518	20240320	115000	1406346090	9960	9960	9960	9960	8
519	20240320	114900	1406266410	9990	9990	9990	9990	4
520	20240320	114800	1406226450	9960	9960	9960	9960	45
521	20240320	114700	1405778250	10000	9960	10000	9950	1028
522	20240320	114600	1395548850	9960	9960	9960	9960	1227
523	20240320	114500	1383327930	9960	9960	9960	9960	167
524	20240320	114400	1381664610	9960	9980	9980	9960	712
525	20240320	114300	1374572150	9980	9980	9980	9980	198
526	20240320	114200	1372596110	9980	9990	9990	9970	145
527	20240320	114100	1371149960	10000	10000	10000	10000	4
528	20240320	114000	1371109960	10000	9980	10000	9980	5
529	20240320	113900	1371059990	9960	9960	9960	9960	64
530	20240320	113800	1370422550	9960	9960	9960	9960	294
531	20240320	113700	1367494310	9960	9990	9990	9960	200
532	20240320	113600	1365496370	9960	9990	10000	9960	212
533	20240320	113500	1363383790	10000	9990	10000	9990	6
534	20240320	113400	1363323800	9980	9980	9980	9980	55
535	20240320	113300	1362774900	9980	10030	10030	9920	5153
536	20240320	113200	1311433780	10060	10060	10070	10060	341
537	20240320	113100	1308003110	10060	10010	10060	10010	131
538	20240320	113000	1306689810	10000	10030	10030	10000	919
539	20240320	112900	1297474820	10030	10030	10070	10030	907
540	20240320	112800	1288375890	10030	10000	10030	9990	330
541	20240320	112700	1285077560	9980	10020	10020	9980	1446
542	20240320	112600	1270625040	10020	10100	10100	10020	4833
543	20240320	112500	1222017970	10100	10130	10140	10100	911
544	20240320	112400	1212801590	10150	10140	10150	10130	535
545	20240320	112300	1207375510	10150	10110	10150	10090	1302
546	20240320	112200	1194195970	10120	10150	10150	10120	2006
547	20240320	112100	1173880430	10150	10180	10200	10130	2729
548	20240320	112000	1146158420	10180	10270	10270	10140	8859
549	20240320	111900	1055775020	10280	9990	10340	9990	16067
550	20240320	111800	892142200	9990	9940	9990	9940	3460
551	20240320	111700	857672440	9950	9940	9950	9900	2631
552	20240320	111600	831559140	9930	9930	9930	9930	20
553	20240320	111500	831360540	9940	9930	9940	9880	1861
554	20240320	111400	812877500	9930	9930	9930	9930	149
555	20240320	111300	811397930	9870	9870	9870	9870	0
556	20240320	111200	811397930	9870	9920	9930	9870	1076
557	20240320	111100	800722240	9910	9910	9910	9910	100
558	20240320	111000	799731240	9900	9890	9900	9890	111
559	20240320	110900	798632350	9850	9910	9910	9850	306
560	20240320	110800	795602710	9900	9850	9900	9840	760
561	20240320	110700	788088260	9890	9860	9890	9850	697
562	20240320	110600	781217150	9850	9850	9850	9850	47
563	20240320	110500	780754200	9840	9840	9840	9840	0
564	20240320	110400	780754200	9840	9840	9840	9840	28
565	20240320	110300	780478680	9840	9860	9860	9840	23
566	20240320	110200	780252160	9860	9860	9860	9860	2000
567	20240320	110100	760532160	9890	9890	9890	9890	521
568	20240320	110000	755379470	9840	9840	9840	9840	319
569	20240320	105900	752240510	9910	9840	9910	9840	4200
570	20240320	105800	710690390	9850	9820	9850	9820	324
571	20240320	105700	707508480	9810	9800	9810	9800	117
572	20240320	105600	706361540	9790	9790	9790	9790	107
573	20240320	105500	705314010	9780	9780	9780	9780	75
574	20240320	105400	704580510	9750	9750	9750	9750	47
575	20240320	105300	704122260	9780	9780	9780	9780	5
576	20240320	105200	704073360	9780	9790	9790	9780	12
577	20240320	105100	703955900	9790	9740	9790	9730	168
578	20240320	105000	702314950	9740	9740	9740	9740	64
579	20240320	104900	701691590	9780	9730	9780	9730	28
580	20240320	104800	701418000	9730	9770	9780	9730	760
581	20240320	104700	694009530	9770	9760	9770	9750	1029
582	20240320	104600	683966630	9760	9800	9800	9760	582
583	20240320	104500	678286200	9770	9780	9810	9770	733
584	20240320	104400	671122130	9780	9800	9800	9780	837
585	20240320	104300	662931510	9800	9810	9830	9800	49
586	20240320	104200	662451130	9800	9810	9820	9800	1287
587	20240320	104100	649835230	9820	9820	9820	9820	114
588	20240320	104000	648715750	9820	9820	9820	9820	18
589	20240320	103900	648538990	9820	9820	9820	9820	77
590	20240320	103800	647782850	9820	9840	9840	9820	799
591	20240320	103700	639935280	9830	9850	9850	9830	905
592	20240320	103600	631035190	9850	9850	9850	9850	253
593	20240320	103500	628543140	9880	9880	9880	9880	0
594	20240320	103400	628543140	9880	9880	9880	9880	1
595	20240320	103300	628533260	9840	9860	9860	9840	753
596	20240320	103200	621116540	9880	9880	9880	9880	5
597	20240320	103100	621067140	9890	9890	9890	9890	60
598	20240320	103000	620473740	9850	9890	9890	9850	57
599	20240320	102900	619911740	9890	9880	9890	9850	2998
600	20240320	102800	590262450	9880	9880	9880	9880	11
601	20240320	102700	590153770	9880	9890	9890	9880	1738
602	20240320	102600	572977330	9890	9880	9890	9880	958
603	20240320	102500	563507920	9880	9880	9880	9880	648
604	20240320	102400	557105680	9870	9870	9870	9870	47
605	20240320	102300	556641790	9880	9850	9880	9850	497
606	20240320	102200	551736140	9840	9840	9840	9840	500
607	20240320	102100	546816140	9840	9860	9860	9840	1478
608	20240320	102000	532265830	9860	9860	9860	9860	89
609	20240320	101900	531388290	9860	9860	9860	9860	1
610	20240320	101800	531378430	9850	9870	9880	9850	50
611	20240320	101700	530885760	9880	9860	9880	9860	689
612	20240320	101600	524085330	9860	9850	9860	9850	18
613	20240320	101500	523908020	9850	9850	9850	9850	48
614	20240320	101400	523435220	9870	9870	9870	9870	0
615	20240320	101300	523435220	9870	9870	9870	9870	304
616	20240320	101200	520434740	9870	9850	9870	9840	1742
617	20240320	101100	503257450	9860	9860	9860	9860	1
618	20240320	101000	503247590	9840	9850	9860	9840	741
619	20240320	100900	495951340	9860	9850	9860	9840	296
620	20240320	100800	493035160	9850	9860	9870	9850	39
621	20240320	100700	492650610	9860	9850	9860	9850	65
622	20240320	100600	492010260	9850	9850	9850	9850	103
623	20240320	100500	490995710	9870	9850	9870	9850	13
624	20240320	100400	490867480	9880	9880	9880	9880	29
625	20240320	100300	490580960	9880	9880	9890	9840	1189
626	20240320	100200	478848360	9880	9870	9880	9860	203
627	20240320	100100	476845160	9860	9860	9870	9860	28
628	20240320	100000	476568970	9850	9870	9870	9840	51
629	20240320	095900	476066940	9860	9820	9860	9820	20
630	20240320	095800	475870140	9840	9840	9840	9840	8
631	20240320	095700	475791420	9820	9820	9820	9820	48
632	20240320	095600	475320060	9880	9830	9890	9830	1859
633	20240320	095500	456979320	9820	9820	9820	9820	200
634	20240320	095400	455015320	9820	9820	9830	9820	258
635	20240320	095300	452480660	9820	9810	9820	9800	930
636	20240320	095200	443349440	9800	9830	9830	9800	65
637	20240320	095100	442712410	9790	9800	9800	9790	89
638	20240320	095000	441840600	9800	9810	9810	9800	369
639	20240320	094900	438221930	9840	9840	9840	9840	0
640	20240320	094800	438221930	9840	9800	9840	9800	234
641	20240320	094700	435927510	9840	9800	9840	9800	4
642	20240320	094600	435888220	9830	9790	9830	9790	1559
643	20240320	094500	420564210	9800	9830	9830	9800	133
644	20240320	094400	419260060	9820	9820	9820	9820	4
645	20240320	094300	419220780	9790	9800	9840	9790	381
646	20240320	094200	415485490	9810	9820	9820	9810	530
647	20240320	094100	410282890	9830	9820	9830	9820	402
648	20240320	094000	406334690	9820	9850	9850	9820	3414
649	20240320	093900	372757320	9850	9850	9850	9850	198
650	20240320	093800	370807020	9860	9890	9890	9860	448
651	20240320	093700	366385090	9880	9870	9890	9870	1947
652	20240320	093600	347154190	9870	9860	9870	9860	746
653	20240320	093500	339791270	9870	9870	9870	9860	1369
654	20240320	093400	326279640	9870	9870	9870	9870	710
655	20240320	093300	319271940	9850	9870	9870	9850	1808
656	20240320	093200	301430890	9870	9870	9870	9860	1273
657	20240320	093100	288866660	9860	9840	9860	9840	2074
658	20240320	093000	268424120	9840	9830	9840	9830	107
659	20240320	092900	267371740	9830	9820	9830	9820	39
660	20240320	092800	266988560	9820	9840	9840	9820	94
661	20240320	092700	266064680	9840	9820	9840	9790	1409
662	20240320	092600	252223520	9830	9790	9830	9790	808
663	20240320	092500	244301160	9790	9820	9820	9790	1633
664	20240320	092400	228299310	9790	9820	9820	9790	61
665	20240320	092300	227701730	9820	9790	9820	9790	289
666	20240320	092200	224871440	9790	9800	9810	9790	205
667	20240320	092100	222862950	9820	9810	9820	9790	333
668	20240320	092000	219597910	9820	9810	9820	9810	11
669	20240320	091900	219489900	9830	9820	9830	9760	701
670	20240320	091800	212626230	9820	9840	9860	9820	3652
671	20240320	091700	176712030	9830	9810	9830	9810	960
672	20240320	091600	167285140	9820	9810	9820	9810	582
673	20240320	091500	161575700	9810	9770	9810	9770	269
674	20240320	091400	158941730	9830	9840	9840	9770	203
675	20240320	091300	156958230	9830	9810	9830	9810	612
676	20240320	091200	150945570	9810	9760	9820	9760	100
677	20240320	091100	149967230	9830	9820	9840	9820	2258
678	20240320	091000	127792730	9830	9810	9840	9810	1816
679	20240320	090900	109951140	9800	9760	9820	9720	2175
680	20240320	090800	88727120	9750	9720	9760	9720	477
681	20240320	090700	84082840	9760	9740	9760	9720	104
682	20240320	090600	83071650	9760	9770	9770	9730	56
683	20240320	090500	82526470	9770	9750	9770	9730	1545
684	20240320	090400	67467680	9750	9750	9760	9750	188
685	20240320	090300	65634670	9750	9750	9750	9720	993
686	20240320	090200	55975510	9760	9760	9760	9760	0
687	20240320	090100	55975510	9760	9820	9820	9760	83
688	20240320	090000	55161040	9830	9720	9840	9720	5651