KissMeData/220100/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	204000	3127061420	9850	9850	9850	9850	5633
3	20240305	203900	3127061420	9850	9850	9850	9850	0
4	20240305	203800	3127061420	9850	9850	9850	9850	0
5	20240305	203700	3127061420	9850	9850	9850	9850	0
6	20240305	203600	3127061420	9850	9850	9850	9850	0
7	20240305	203500	3127061420	9850	9850	9850	9850	0
8	20240305	203400	3127061420	9850	9850	9850	9850	0
9	20240305	203300	3127061420	9850	9850	9850	9850	0
10	20240305	203200	3127061420	9850	9850	9850	9850	0
11	20240305	203100	3127061420	9850	9850	9850	9850	0
12	20240305	203000	3127061420	9850	9850	9850	9850	0
13	20240305	202900	3127061420	9850	9850	9850	9850	0
14	20240305	202800	3127061420	9850	9850	9850	9850	0
15	20240305	202700	3127061420	9850	9850	9850	9850	0
16	20240305	202600	3127061420	9850	9850	9850	9850	0
17	20240305	202500	3127061420	9850	9850	9850	9850	0
18	20240305	202400	3127061420	9850	9850	9850	9850	0
19	20240305	202300	3127061420	9850	9850	9850	9850	0
20	20240305	202200	3127061420	9850	9850	9850	9850	0
21	20240305	202100	3127061420	9850	9850	9850	9850	0
22	20240305	202000	3127061420	9850	9850	9850	9850	0
23	20240305	201900	3127061420	9850	9850	9850	9850	0
24	20240305	201800	3127061420	9850	9850	9850	9850	0
25	20240305	201700	3127061420	9850	9850	9850	9850	0
26	20240305	201600	3127061420	9850	9850	9850	9850	0
27	20240305	201500	3127061420	9850	9850	9850	9850	0
28	20240305	201400	3127061420	9850	9850	9850	9850	0
29	20240305	201300	3127061420	9850	9850	9850	9850	0
30	20240305	201200	3127061420	9850	9850	9850	9850	0
31	20240305	201100	3127061420	9850	9850	9850	9850	0
32	20240305	201000	3127061420	9850	9850	9850	9850	5633
33	20240305	200900	3127061420	9850	9850	9850	9850	0
34	20240305	200800	3127061420	9850	9850	9850	9850	0
35	20240305	200700	3127061420	9850	9850	9850	9850	0
36	20240305	200600	3127061420	9850	9850	9850	9850	0
37	20240305	200500	3127061420	9850	9850	9850	9850	0
38	20240305	200400	3127061420	9850	9850	9850	9850	0
39	20240305	200300	3127061420	9850	9850	9850	9850	0
40	20240305	200200	3127061420	9850	9850	9850	9850	0
41	20240305	200100	3127061420	9850	9850	9850	9850	0
42	20240305	200000	3127061420	9850	9850	9850	9850	0
43	20240305	195900	3127061420	9850	9850	9850	9850	0
44	20240305	195800	3127061420	9850	9850	9850	9850	0
45	20240305	195700	3127061420	9850	9850	9850	9850	0
46	20240305	195600	3127061420	9850	9850	9850	9850	0
47	20240305	195500	3127061420	9850	9850	9850	9850	0
48	20240305	195400	3127061420	9850	9850	9850	9850	0
49	20240305	195300	3127061420	9850	9850	9850	9850	0
50	20240305	195200	3127061420	9850	9850	9850	9850	0
51	20240305	195100	3127061420	9850	9850	9850	9850	0
52	20240305	195000	3127061420	9850	9850	9850	9850	0
53	20240305	194900	3127061420	9850	9850	9850	9850	0
54	20240305	194800	3127061420	9850	9850	9850	9850	0
55	20240305	194700	3127061420	9850	9850	9850	9850	0
56	20240305	194600	3127061420	9850	9850	9850	9850	0
57	20240305	194500	3127061420	9850	9850	9850	9850	0
58	20240305	194400	3127061420	9850	9850	9850	9850	0
59	20240305	194300	3127061420	9850	9850	9850	9850	0
60	20240305	194200	3127061420	9850	9850	9850	9850	0
61	20240305	194100	3127061420	9850	9850	9850	9850	0
62	20240305	194000	3127061420	9850	9850	9850	9850	5633
63	20240305	193900	3127061420	9850	9850	9850	9850	0
64	20240305	193800	3127061420	9850	9850	9850	9850	0
65	20240305	193700	3127061420	9850	9850	9850	9850	0
66	20240305	193600	3127061420	9850	9850	9850	9850	0
67	20240305	193500	3127061420	9850	9850	9850	9850	0
68	20240305	193400	3127061420	9850	9850	9850	9850	0
69	20240305	193300	3127061420	9850	9850	9850	9850	0
70	20240305	193200	3127061420	9850	9850	9850	9850	0
71	20240305	193100	3127061420	9850	9850	9850	9850	0
72	20240305	193000	3127061420	9850	9850	9850	9850	0
73	20240305	192900	3127061420	9850	9850	9850	9850	0
74	20240305	192800	3127061420	9850	9850	9850	9850	0
75	20240305	192700	3127061420	9850	9850	9850	9850	0
76	20240305	192600	3127061420	9850	9850	9850	9850	0
77	20240305	192500	3127061420	9850	9850	9850	9850	0
78	20240305	192400	3127061420	9850	9850	9850	9850	0
79	20240305	192300	3127061420	9850	9850	9850	9850	0
80	20240305	192200	3127061420	9850	9850	9850	9850	0
81	20240305	192100	3127061420	9850	9850	9850	9850	0
82	20240305	192000	3127061420	9850	9850	9850	9850	0
83	20240305	191900	3127061420	9850	9850	9850	9850	0
84	20240305	191800	3127061420	9850	9850	9850	9850	0
85	20240305	191700	3127061420	9850	9850	9850	9850	0
86	20240305	191600	3127061420	9850	9850	9850	9850	0
87	20240305	191500	3127061420	9850	9850	9850	9850	0
88	20240305	191400	3127061420	9850	9850	9850	9850	0
89	20240305	191300	3127061420	9850	9850	9850	9850	0
90	20240305	191200	3127061420	9850	9850	9850	9850	0
91	20240305	191100	3127061420	9850	9850	9850	9850	0
92	20240305	191000	3127061420	9850	9850	9850	9850	5633
93	20240305	190900	3127061420	9850	9850	9850	9850	0
94	20240305	190800	3127061420	9850	9850	9850	9850	0
95	20240305	190700	3127061420	9850	9850	9850	9850	0
96	20240305	190600	3127061420	9850	9850	9850	9850	0
97	20240305	190500	3127061420	9850	9850	9850	9850	0
98	20240305	190400	3127061420	9850	9850	9850	9850	0
99	20240305	190300	3127061420	9850	9850	9850	9850	0
100	20240305	190200	3127061420	9850	9850	9850	9850	0
101	20240305	190100	3127061420	9850	9850	9850	9850	0
102	20240305	190000	3127061420	9850	9850	9850	9850	0
103	20240305	185900	3127061420	9850	9850	9850	9850	0
104	20240305	185800	3127061420	9850	9850	9850	9850	0
105	20240305	185700	3127061420	9850	9850	9850	9850	0
106	20240305	185600	3127061420	9850	9850	9850	9850	0
107	20240305	185500	3127061420	9850	9850	9850	9850	0
108	20240305	185400	3127061420	9850	9850	9850	9850	0
109	20240305	185300	3127061420	9850	9850	9850	9850	0
110	20240305	185200	3127061420	9850	9850	9850	9850	0
111	20240305	185100	3127061420	9850	9850	9850	9850	0
112	20240305	185000	3127061420	9850	9850	9850	9850	0
113	20240305	184900	3127061420	9850	9850	9850	9850	0
114	20240305	184800	3127061420	9850	9850	9850	9850	0
115	20240305	184700	3127061420	9850	9850	9850	9850	0
116	20240305	184600	3127061420	9850	9850	9850	9850	0
117	20240305	184500	3127061420	9850	9850	9850	9850	0
118	20240305	184400	3127061420	9850	9850	9850	9850	0
119	20240305	184300	3127061420	9850	9850	9850	9850	0
120	20240305	184200	3127061420	9850	9850	9850	9850	0
121	20240305	184100	3127061420	9850	9850	9850	9850	0
122	20240305	184000	3127061420	9850	9850	9850	9850	5633
123	20240305	183900	3127061420	9850	9850	9850	9850	0
124	20240305	183800	3127061420	9850	9850	9850	9850	0
125	20240305	183700	3127061420	9850	9850	9850	9850	0
126	20240305	183600	3127061420	9850	9850	9850	9850	0
127	20240305	183500	3127061420	9850	9850	9850	9850	0
128	20240305	183400	3127061420	9850	9850	9850	9850	0
129	20240305	183300	3127061420	9850	9850	9850	9850	0
130	20240305	183200	3127061420	9850	9850	9850	9850	0
131	20240305	183100	3127061420	9850	9850	9850	9850	0
132	20240305	183000	3127061420	9850	9850	9850	9850	0
133	20240305	182900	3127061420	9850	9850	9850	9850	0
134	20240305	182800	3127061420	9850	9850	9850	9850	0
135	20240305	182700	3127061420	9850	9850	9850	9850	0
136	20240305	182600	3127061420	9850	9850	9850	9850	0
137	20240305	182500	3127061420	9850	9850	9850	9850	0
138	20240305	182400	3127061420	9850	9850	9850	9850	0
139	20240305	182300	3127061420	9850	9850	9850	9850	0
140	20240305	182200	3127061420	9850	9850	9850	9850	0
141	20240305	182100	3127061420	9850	9850	9850	9850	0
142	20240305	182000	3127061420	9850	9850	9850	9850	0
143	20240305	181900	3127061420	9850	9850	9850	9850	0
144	20240305	181800	3127061420	9850	9850	9850	9850	0
145	20240305	181700	3127061420	9850	9850	9850	9850	0
146	20240305	181600	3127061420	9850	9850	9850	9850	0
147	20240305	181500	3127061420	9850	9850	9850	9850	0
148	20240305	181400	3127061420	9850	9850	9850	9850	0
149	20240305	181300	3127061420	9850	9850	9850	9850	0
150	20240305	181200	3127061420	9850	9850	9850	9850	0
151	20240305	181100	3127061420	9850	9850	9850	9850	0
152	20240305	181000	3127061420	9850	9850	9850	9850	5633
153	20240305	180900	3127061420	9850	9850	9850	9850	0
154	20240305	180800	3127061420	9850	9850	9850	9850	0
155	20240305	180700	3127061420	9850	9850	9850	9850	0
156	20240305	180600	3127061420	9850	9850	9850	9850	0
157	20240305	180500	3127061420	9850	9850	9850	9850	0
158	20240305	180400	3127061420	9850	9850	9850	9850	0
159	20240305	180300	3127061420	9850	9850	9850	9850	0
160	20240305	180200	3127061420	9850	9850	9850	9850	0
161	20240305	180100	3127061420	9850	9850	9850	9850	0
162	20240305	180000	3127061420	9850	9850	9850	9850	0
163	20240305	175900	3127061420	9850	9850	9850	9850	0
164	20240305	175800	3127061420	9850	9850	9850	9850	0
165	20240305	175700	3127061420	9850	9850	9850	9850	0
166	20240305	175600	3127061420	9850	9850	9850	9850	0
167	20240305	175500	3127061420	9850	9850	9850	9850	0
168	20240305	175400	3127061420	9850	9850	9850	9850	0
169	20240305	175300	3127061420	9850	9850	9850	9850	0
170	20240305	175200	3127061420	9850	9850	9850	9850	0
171	20240305	175100	3127061420	9850	9850	9850	9850	0
172	20240305	175000	3127061420	9850	9850	9850	9850	0
173	20240305	174900	3127061420	9850	9850	9850	9850	0
174	20240305	174800	3127061420	9850	9850	9850	9850	0
175	20240305	174700	3127061420	9850	9850	9850	9850	0
176	20240305	174600	3127061420	9850	9850	9850	9850	0
177	20240305	174500	3127061420	9850	9850	9850	9850	0
178	20240305	174400	3127061420	9850	9850	9850	9850	0
179	20240305	174300	3127061420	9850	9850	9850	9850	0
180	20240305	174200	3127061420	9850	9850	9850	9850	0
181	20240305	174100	3127061420	9850	9850	9850	9850	0
182	20240305	174000	3127061420	9850	9850	9850	9850	5633
183	20240305	173900	3127061420	9850	9850	9850	9850	0
184	20240305	173800	3127061420	9850	9850	9850	9850	0
185	20240305	173700	3127061420	9850	9850	9850	9850	0
186	20240305	173600	3127061420	9850	9850	9850	9850	0
187	20240305	173500	3127061420	9850	9850	9850	9850	0
188	20240305	173400	3127061420	9850	9850	9850	9850	0
189	20240305	173300	3127061420	9850	9850	9850	9850	0
190	20240305	173200	3127061420	9850	9850	9850	9850	0
191	20240305	173100	3127061420	9850	9850	9850	9850	0
192	20240305	173000	3127061420	9850	9850	9850	9850	0
193	20240305	172900	3127061420	9850	9850	9850	9850	0
194	20240305	172800	3127061420	9850	9850	9850	9850	0
195	20240305	172700	3127061420	9850	9850	9850	9850	0
196	20240305	172600	3127061420	9850	9850	9850	9850	0
197	20240305	172500	3127061420	9850	9850	9850	9850	0
198	20240305	172400	3127061420	9850	9850	9850	9850	0
199	20240305	172300	3127061420	9850	9850	9850	9850	0
200	20240305	172200	3127061420	9850	9850	9850	9850	0
201	20240305	172100	3127061420	9850	9850	9850	9850	0
202	20240305	172000	3127061420	9850	9850	9850	9850	0
203	20240305	171900	3127061420	9850	9850	9850	9850	0
204	20240305	171800	3127061420	9850	9850	9850	9850	0
205	20240305	171700	3127061420	9850	9850	9850	9850	0
206	20240305	171600	3127061420	9850	9850	9850	9850	0
207	20240305	171500	3127061420	9850	9850	9850	9850	0
208	20240305	171400	3127061420	9850	9850	9850	9850	0
209	20240305	171300	3127061420	9850	9850	9850	9850	0
210	20240305	171200	3127061420	9850	9850	9850	9850	0
211	20240305	171100	3127061420	9850	9850	9850	9850	0
212	20240305	171000	3127061420	9850	9850	9850	9850	5633
213	20240305	170900	3127061420	9850	9850	9850	9850	0
214	20240305	170800	3127061420	9850	9850	9850	9850	0
215	20240305	170700	3127061420	9850	9850	9850	9850	0
216	20240305	170600	3127061420	9850	9850	9850	9850	0
217	20240305	170500	3127061420	9850	9850	9850	9850	0
218	20240305	170400	3127061420	9850	9850	9850	9850	0
219	20240305	170300	3127061420	9850	9850	9850	9850	0
220	20240305	170200	3127061420	9850	9850	9850	9850	0
221	20240305	170100	3127061420	9850	9850	9850	9850	0
222	20240305	170000	3127061420	9850	9850	9850	9850	0
223	20240305	165900	3127061420	9850	9850	9850	9850	0
224	20240305	165800	3127061420	9850	9850	9850	9850	0
225	20240305	165700	3127061420	9850	9850	9850	9850	0
226	20240305	165600	3127061420	9850	9850	9850	9850	0
227	20240305	165500	3127061420	9850	9850	9850	9850	0
228	20240305	165400	3127061420	9850	9850	9850	9850	0
229	20240305	165300	3127061420	9850	9850	9850	9850	0
230	20240305	165200	3127061420	9850	9850	9850	9850	0
231	20240305	165100	3127061420	9850	9850	9850	9850	0
232	20240305	165000	3127061420	9850	9850	9850	9850	0
233	20240305	164900	3127061420	9850	9850	9850	9850	0
234	20240305	164800	3127061420	9850	9850	9850	9850	0
235	20240305	164700	3127061420	9850	9850	9850	9850	0
236	20240305	164600	3127061420	9850	9850	9850	9850	0
237	20240305	164500	3127061420	9850	9850	9850	9850	0
238	20240305	164400	3127061420	9850	9850	9850	9850	0
239	20240305	164300	3127061420	9850	9850	9850	9850	0
240	20240305	164200	3127061420	9850	9850	9850	9850	0
241	20240305	164100	3127061420	9850	9850	9850	9850	0
242	20240305	164000	3127061420	9850	9850	9850	9850	5633
243	20240305	163900	3127061420	9850	9850	9850	9850	0
244	20240305	163800	3127061420	9850	9850	9850	9850	0
245	20240305	163700	3127061420	9850	9850	9850	9850	0
246	20240305	163600	3127061420	9850	9850	9850	9850	0
247	20240305	163500	3127061420	9850	9850	9850	9850	0
248	20240305	163400	3127061420	9850	9850	9850	9850	0
249	20240305	163300	3127061420	9850	9850	9850	9850	0
250	20240305	163200	3127061420	9850	9850	9850	9850	0
251	20240305	163100	3127061420	9850	9850	9850	9850	0
252	20240305	163000	3127061420	9850	9850	9850	9850	0
253	20240305	162900	3127061420	9850	9850	9850	9850	0
254	20240305	162800	3127061420	9850	9850	9850	9850	0
255	20240305	162700	3127061420	9850	9850	9850	9850	0
256	20240305	162600	3127061420	9850	9850	9850	9850	0
257	20240305	162500	3127061420	9850	9850	9850	9850	0
258	20240305	162400	3127061420	9850	9850	9850	9850	0
259	20240305	162300	3127061420	9850	9850	9850	9850	0
260	20240305	162200	3127061420	9850	9850	9850	9850	0
261	20240305	162100	3127061420	9850	9850	9850	9850	0
262	20240305	162000	3127061420	9850	9850	9850	9850	0
263	20240305	161900	3127061420	9850	9850	9850	9850	0
264	20240305	161800	3127061420	9850	9850	9850	9850	0
265	20240305	161700	3127061420	9850	9850	9850	9850	0
266	20240305	161600	3127061420	9850	9850	9850	9850	0
267	20240305	161500	3127061420	9850	9850	9850	9850	0
268	20240305	161400	3127061420	9850	9850	9850	9850	0
269	20240305	161300	3127061420	9850	9850	9850	9850	0
270	20240305	161200	3127061420	9850	9850	9850	9850	0
271	20240305	161100	3127061420	9850	9850	9850	9850	0
272	20240305	161000	3127061420	9850	9850	9850	9850	5633
273	20240305	160900	3127061420	9850	9850	9850	9850	0
274	20240305	160800	3127061420	9850	9850	9850	9850	0
275	20240305	160700	3127061420	9850	9850	9850	9850	0
276	20240305	160600	3127061420	9850	9850	9850	9850	0
277	20240305	160500	3127061420	9850	9850	9850	9850	0
278	20240305	160400	3127061420	9850	9850	9850	9850	0
279	20240305	160300	3127061420	9850	9850	9850	9850	0
280	20240305	160200	3127061420	9850	9850	9850	9850	0
281	20240305	160100	3127061420	9850	9850	9850	9850	0
282	20240305	160000	3127061420	9850	9850	9850	9850	0
283	20240305	155900	3127061420	9850	9850	9850	9850	0
284	20240305	155800	3127061420	9850	9850	9850	9850	0
285	20240305	155700	3127061420	9850	9850	9850	9850	0
286	20240305	155600	3127061420	9850	9850	9850	9850	0
287	20240305	155500	3127061420	9850	9850	9850	9850	0
288	20240305	155400	3127061420	9850	9850	9850	9850	0
289	20240305	155300	3127061420	9850	9850	9850	9850	0
290	20240305	155200	3127061420	9850	9850	9850	9850	0
291	20240305	155100	3127061420	9850	9850	9850	9850	0
292	20240305	155000	3127061420	9850	9850	9850	9850	0
293	20240305	154900	3127061420	9850	9850	9850	9850	0
294	20240305	154800	3127061420	9850	9850	9850	9850	0
295	20240305	154700	3127061420	9850	9850	9850	9850	0
296	20240305	154600	3127061420	9850	9850	9850	9850	0
297	20240305	154500	3127061420	9850	9850	9850	9850	0
298	20240305	154400	3127061420	9850	9850	9850	9850	0
299	20240305	154300	3127061420	9850	9850	9850	9850	0
300	20240305	154200	3127061420	9850	9850	9850	9850	0
301	20240305	154100	3127061420	9850	9850	9850	9850	0
302	20240305	154000	3127061420	9850	9850	9850	9850	5633
303	20240305	153900	3127061420	9850	9850	9850	9850	0
304	20240305	153800	3127061420	9850	9850	9850	9850	0
305	20240305	153700	3127061420	9850	9850	9850	9850	0
306	20240305	153600	3127061420	9850	9850	9850	9850	0
307	20240305	153500	3127061420	9850	9850	9850	9850	0
308	20240305	153400	3127061420	9850	9850	9850	9850	0
309	20240305	153300	3127061420	9850	9850	9850	9850	0
310	20240305	153200	3127061420	9850	9850	9850	9850	0
311	20240305	153100	3127061420	9850	9850	9850	9850	0
312	20240305	153000	3127061420	9850	9850	9850	9850	5633
313	20240305	152900	3071576370	9830	9830	9830	9830	0
314	20240305	152800	3071576370	9830	9830	9830	9830	0
315	20240305	152700	3071576370	9830	9830	9830	9830	0
316	20240305	152600	3071576370	9830	9830	9830	9830	0
317	20240305	152500	3071576370	9830	9830	9830	9830	0
318	20240305	152400	3071576370	9830	9830	9830	9830	0
319	20240305	152300	3071576370	9830	9830	9830	9830	0
320	20240305	152200	3071576370	9830	9830	9830	9830	0
321	20240305	152100	3071576370	9830	9830	9830	9830	0
322	20240305	152000	3071576370	9830	9830	9830	9830	0
323	20240305	151900	3071576370	9830	9850	9860	9830	355
324	20240305	151800	3068083110	9850	9840	9850	9840	571
325	20240305	151700	3062460920	9840	9840	9850	9830	518
326	20240305	151600	3057360570	9850	9870	9870	9840	956
327	20240305	151500	3047943170	9870	9880	9900	9850	2656
328	20240305	151400	3021751610	9880	9860	9880	9860	1605
329	20240305	151300	3005895540	9860	9860	9870	9860	884
330	20240305	151200	2997172730	9860	9840	9860	9800	4034
331	20240305	151100	2957585300	9820	9860	9860	9820	2991
332	20240305	151000	2928156210	9880	9860	9880	9860	11
333	20240305	150900	2928047730	9860	9880	9880	9860	920
334	20240305	150800	2918968640	9880	9880	9880	9880	210
335	20240305	150700	2916893840	9870	9870	9870	9870	123
336	20240305	150600	2915679830	9870	9890	9890	9870	1467
337	20240305	150500	2901180260	9900	9900	9900	9900	574
338	20240305	150400	2895497660	9900	9900	9900	9900	20
339	20240305	150300	2895299660	9890	9890	9890	9890	3
340	20240305	150200	2895269990	9910	9890	9920	9890	120
341	20240305	150100	2894080980	9880	9860	9880	9850	1370
342	20240305	150000	2880578720	9860	9880	9890	9860	2212
343	20240305	145900	2858753700	9890	9920	9920	9880	1760
344	20240305	145800	2841356970	9900	9870	9900	9860	1648
345	20240305	145700	2825055160	9870	9870	9870	9860	694
346	20240305	145600	2818211260	9870	9860	9870	9860	148
347	20240305	145500	2816751970	9870	9880	9880	9870	260
348	20240305	145400	2814184720	9860	9880	9880	9860	3136
349	20240305	145300	2783250980	9880	9880	9890	9880	606
350	20240305	145200	2777257700	9890	9890	9890	9890	177
351	20240305	145100	2775507170	9890	9890	9890	9880	735
352	20240305	145000	2768239990	9880	9890	9890	9880	401
353	20240305	144900	2764276110	9890	9890	9890	9890	275
354	20240305	144800	2761556360	9890	9890	9900	9890	122
355	20240305	144700	2760348780	9890	9890	9900	9890	524
356	20240305	144600	2755161320	9880	9870	9880	9870	318
357	20240305	144500	2752019490	9870	9890	9890	9870	832
358	20240305	144400	2743792980	9880	9910	9910	9880	96
359	20240305	144300	2742841650	9920	9890	9920	9890	11
360	20240305	144200	2742732820	9880	9930	9930	9880	649
361	20240305	144100	2736308990	9910	9910	9910	9910	217
362	20240305	144000	2734158520	9940	9930	9950	9930	144
363	20240305	143900	2732727170	9940	9880	9940	9880	598
364	20240305	143800	2726804880	9880	9870	9890	9860	844
365	20240305	143700	2718477570	9870	9890	9890	9870	688
366	20240305	143600	2711682890	9890	9920	9930	9890	437
367	20240305	143500	2707353520	9930	9930	9930	9930	0
368	20240305	143400	2707353520	9930	9940	9940	9880	271
369	20240305	143300	2704661710	9920	9900	9920	9880	232
370	20240305	143200	2702366530	9900	9920	9930	9900	106
371	20240305	143100	2701313990	9890	9930	9930	9890	154
372	20240305	143000	2699786730	9890	9900	9910	9870	1850
373	20240305	142900	2681494880	9900	9900	9900	9900	76
374	20240305	142800	2680742480	9890	9930	9930	9890	701
375	20240305	142700	2673797220	9930	9950	9950	9930	860
376	20240305	142600	2665249600	9950	9950	9950	9950	12
377	20240305	142500	2665130200	9950	9930	9960	9930	108
378	20240305	142400	2664054680	9910	9950	9950	9900	4756
379	20240305	142300	2616916800	9960	9990	9990	9960	550
380	20240305	142200	2611432420	9990	10010	10010	9980	1269
381	20240305	142100	2598737630	10010	10000	10020	10000	379
382	20240305	142000	2594943810	10010	10020	10020	10010	651
383	20240305	141900	2588427270	10010	9990	10010	9990	2398
384	20240305	141800	2564441920	9970	9960	10000	9960	1715
385	20240305	141700	2547311230	9960	9950	9960	9950	94
386	20240305	141600	2546375050	9950	9950	9960	9950	127
387	20240305	141500	2545110350	9960	9950	9960	9940	293
388	20240305	141400	2542194310	9950	9950	9950	9950	1
389	20240305	141300	2542184360	9960	9960	9960	9960	124
390	20240305	141200	2540949320	9960	9950	9960	9950	694
391	20240305	141100	2534037140	9950	9950	9960	9950	809
392	20240305	141000	2525987550	9940	9940	9940	9940	507
393	20240305	140900	2520947970	9940	9950	9950	9940	1068
394	20240305	140800	2510328380	9950	9940	9960	9940	870
395	20240305	140700	2501669250	9940	9940	9940	9940	13
396	20240305	140600	2501540030	9940	9930	9940	9930	339
397	20240305	140500	2498170430	9940	9940	9940	9940	458
398	20240305	140400	2493617910	9940	9940	9950	9940	341
399	20240305	140300	2490227970	9950	9950	9950	9950	0
400	20240305	140200	2490227970	9950	9950	9950	9950	60
401	20240305	140100	2489630970	9950	9960	9960	9950	161
402	20240305	140000	2488028520	9950	9940	9950	9940	101
403	20240305	135900	2487024570	9940	9940	9960	9940	1384
404	20240305	135800	2473257410	9930	9940	9940	9930	91
405	20240305	135700	2472353680	9940	9940	9940	9940	0
406	20240305	135600	2472353680	9940	9930	9940	9930	566
407	20240305	135500	2466728690	9930	9940	9940	9930	1430
408	20240305	135400	2452518740	9940	9940	9940	9940	500
409	20240305	135300	2447548740	9940	9930	9940	9930	100
410	20240305	135200	2446555190	9930	9920	9930	9910	29
411	20240305	135100	2446267290	9910	9960	9960	9910	4096
412	20240305	135000	2405530980	9960	9960	9970	9960	215
413	20240305	134900	2403388480	9970	9980	9990	9960	327
414	20240305	134800	2400127140	9980	9980	9980	9980	305
415	20240305	134700	2397083240	9970	9980	9980	9970	2117
416	20240305	134600	2375965750	9980	9980	9980	9980	17
417	20240305	134500	2375796090	9980	9980	9980	9980	312
418	20240305	134400	2372682330	9990	9990	9990	9990	116
419	20240305	134300	2371523490	9990	9990	9990	9990	111
420	20240305	134200	2370414600	9990	9990	10000	9990	363
421	20240305	134100	2366786010	10000	9970	10000	9970	1019
422	20240305	134000	2356606790	9980	9970	9980	9970	318
423	20240305	133900	2353433460	9980	9990	9990	9980	890
424	20240305	133800	2344543530	9990	9990	9990	9990	689
425	20240305	133700	2337660420	9980	9980	9980	9980	0
426	20240305	133600	2337660420	9980	9970	9990	9970	155
427	20240305	133500	2336114050	9970	9990	9990	9960	336
428	20240305	133400	2332764360	9960	10010	10010	9960	3221
429	20240305	133300	2300597330	10000	10000	10010	9990	1230
430	20240305	133200	2288294010	9990	9990	9990	9990	531
431	20240305	133100	2282989320	9990	9990	9990	9990	256
432	20240305	133000	2280431880	9990	10000	10000	9990	685
433	20240305	132900	2273586880	10010	9990	10010	9990	2524
434	20240305	132800	2248341990	9990	9990	10000	9990	112
435	20240305	132700	2247222680	9990	9980	10000	9980	132
436	20240305	132600	2245903610	9970	9960	9970	9960	677
437	20240305	132500	2239155680	9960	9960	9960	9960	869
438	20240305	132400	2230500440	9950	9950	9960	9950	285
439	20240305	132300	2227663320	9960	9960	9960	9960	1
440	20240305	132200	2227653360	9960	9960	9960	9960	128
441	20240305	132100	2226378480	9960	9980	9980	9960	580
442	20240305	132000	2220592060	9980	9980	9990	9980	136
443	20240305	131900	2219234480	9990	9990	9990	9990	529
444	20240305	131800	2213949770	9990	10000	10000	9990	189
445	20240305	131700	2212061440	10000	10000	10010	10000	1173
446	20240305	131600	2200331370	10010	10010	10010	10010	741
447	20240305	131500	2192913960	9980	10010	10010	9980	1638
448	20240305	131400	2176538510	10010	9980	10020	9980	352
449	20240305	131300	2173015170	9980	10010	10010	9980	2592
450	20240305	131200	2147143540	10020	10020	10030	10010	592
451	20240305	131100	2141215620	10020	10030	10030	10020	400
452	20240305	131000	2137204670	10030	10030	10030	10020	232
453	20240305	130900	2134879900	10020	9980	10020	9980	5754
454	20240305	130800	2077364750	9980	9950	9980	9940	1080
455	20240305	130700	2066601840	9950	9960	9960	9950	116
456	20240305	130600	2065446580	9980	9930	9980	9920	182
457	20240305	130500	2063634060	9930	9990	9990	9920	7137
458	20240305	130400	1992644930	9990	9990	9990	9990	5
459	20240305	130300	1992594980	10000	9990	10000	9990	389
460	20240305	130200	1988708840	10000	9990	10000	9990	312
461	20240305	130100	1985591950	9990	9990	9990	9990	30
462	20240305	130000	1985292250	9990	9990	9990	9990	72
463	20240305	125900	1984572970	9990	9970	9990	9970	850
464	20240305	125800	1976085750	9970	9970	9970	9970	20
465	20240305	125700	1975886350	9980	9990	10000	9980	246
466	20240305	125600	1973430050	9990	9990	10000	9990	192
467	20240305	125500	1971511960	9990	9980	9990	9980	1155
468	20240305	125400	1959984010	9970	9980	9980	9970	882
469	20240305	125300	1951187420	9980	9980	9990	9980	196
470	20240305	125200	1949230840	9980	9980	9990	9980	320
471	20240305	125100	1946037230	9980	9980	9980	9970	296
472	20240305	125000	1943083940	9990	9980	10000	9980	284
473	20240305	124900	1940246340	10000	10000	10000	10000	0
474	20240305	124800	1940246340	10000	10000	10000	9970	1959
475	20240305	124700	1920692190	10000	9980	10000	9980	414
476	20240305	124600	1916554670	9990	10060	10060	9990	5274
477	20240305	124500	1863722610	10060	10040	10060	10030	2246
478	20240305	124400	1841158850	10040	10030	10040	10030	86
479	20240305	124300	1840296240	10030	10020	10030	10020	1389
480	20240305	124200	1826367360	10020	10000	10020	10000	549
481	20240305	124100	1820871910	10010	10010	10010	10010	416
482	20240305	124000	1816707750	10010	10020	10030	10000	3482
483	20240305	123900	1781863630	10020	10020	10020	10020	884
484	20240305	123800	1773005950	10020	10020	10040	10010	755
485	20240305	123700	1765441100	10020	10010	10050	10010	2105
486	20240305	123600	1744332590	10010	9990	10010	9990	4662
487	20240305	123500	1697715270	10000	9980	10000	9980	3828
488	20240305	123400	1659456670	9980	9960	9980	9960	1463
489	20240305	123300	1644866580	9970	9960	9990	9960	1005
490	20240305	123200	1634850870	9990	9950	10000	9950	9899
491	20240305	123100	1536082840	9950	9930	9960	9920	5156
492	20240305	123000	1484797580	9920	9910	9930	9900	2871
493	20240305	122900	1456318520	9910	9900	9910	9890	617
494	20240305	122800	1450213370	9900	9870	9920	9870	843
495	20240305	122700	1441876200	9860	9920	9920	9860	761
496	20240305	122600	1434339570	9940	9830	9950	9830	15095
497	20240305	122500	1285378230	9830	9830	9830	9830	0
498	20240305	122400	1285378230	9830	9830	9830	9830	0
499	20240305	122300	1285378230	9830	9830	9830	9830	0
500	20240305	122200	1285378230	9830	9830	9840	9830	1072
501	20240305	122100	1274839340	9830	9830	9830	9830	265
502	20240305	122000	1272234390	9830	9790	9830	9790	3538
503	20240305	121900	1237521840	9790	9790	9790	9790	260
504	20240305	121800	1234976440	9800	9800	9800	9800	123
505	20240305	121700	1233771040	9800	9800	9800	9800	210
506	20240305	121600	1231713040	9800	9800	9800	9800	0
507	20240305	121500	1231713040	9800	9800	9800	9800	688
508	20240305	121400	1224970640	9810	9810	9810	9810	7
509	20240305	121300	1224901970	9810	9800	9810	9790	123
510	20240305	121200	1223696700	9800	9800	9800	9800	250
511	20240305	121100	1221246700	9800	9800	9800	9800	170
512	20240305	121000	1219580700	9790	9790	9790	9790	134
513	20240305	120900	1218268840	9800	9800	9810	9800	726
514	20240305	120800	1211150800	9800	9800	9800	9800	100
515	20240305	120700	1210170800	9810	9800	9810	9790	351
516	20240305	120600	1206731410	9800	9800	9800	9790	303
517	20240305	120500	1203762100	9800	9800	9800	9800	202
518	20240305	120400	1201782500	9790	9780	9790	9780	388
519	20240305	120300	1197985170	9780	9780	9780	9780	130
520	20240305	120200	1196713770	9780	9800	9800	9780	51
521	20240305	120100	1196213990	9800	9800	9800	9800	0
522	20240305	120000	1196213990	9800	9780	9800	9780	51
523	20240305	115900	1195715190	9780	9780	9780	9780	71
524	20240305	115800	1195020810	9800	9800	9800	9800	0
525	20240305	115700	1195020810	9800	9800	9800	9800	31
526	20240305	115600	1194717010	9800	9800	9800	9800	100
527	20240305	115500	1193737010	9800	9800	9800	9800	0
528	20240305	115400	1193737010	9800	9740	9800	9740	3070
529	20240305	115300	1163717030	9740	9740	9750	9740	141
530	20240305	115200	1162343680	9740	9760	9760	9740	1565
531	20240305	115100	1147081430	9760	9760	9760	9760	1
532	20240305	115000	1147071670	9750	9760	9780	9750	137
533	20240305	114900	1145734830	9780	9780	9780	9780	0
534	20240305	114800	1145734830	9780	9780	9780	9750	684
535	20240305	114700	1139059400	9790	9750	9790	9750	208
536	20240305	114600	1137023240	9750	9780	9780	9750	745
537	20240305	114500	1129752140	9790	9790	9790	9790	0
538	20240305	114400	1129752140	9790	9770	9790	9770	20
539	20240305	114300	1129556490	9790	9790	9790	9790	0
540	20240305	114200	1129556490	9790	9760	9790	9760	256
541	20240305	114100	1127054800	9760	9760	9760	9760	0
542	20240305	114000	1127054800	9760	9800	9800	9760	411
543	20240305	113900	1123029000	9790	9780	9790	9780	707
544	20240305	113800	1116108490	9780	9750	9780	9750	122
545	20240305	113700	1114918360	9760	9780	9780	9760	2473
546	20240305	113600	1090759100	9790	9790	9790	9790	101
547	20240305	113500	1089770310	9790	9790	9790	9790	307
548	20240305	113400	1086764780	9790	9810	9830	9790	986
549	20240305	113300	1077099070	9820	9830	9830	9810	297
550	20240305	113200	1074182470	9830	9840	9840	9830	774
551	20240305	113100	1066567640	9840	9850	9850	9840	1525
552	20240305	113000	1051560830	9850	9830	9850	9830	1430
553	20240305	112900	1037487480	9840	9820	9840	9800	5079
554	20240305	112800	987561270	9790	9760	9810	9740	4490
555	20240305	112700	943673780	9770	9760	9770	9760	66
556	20240305	112600	943029110	9770	9770	9770	9770	628
557	20240305	112500	936893550	9770	9760	9780	9760	796
558	20240305	112400	929120070	9750	9740	9750	9740	534
559	20240305	112300	923914110	9740	9730	9740	9730	408
560	20240305	112200	919942980	9730	9730	9730	9730	86
561	20240305	112100	919106200	9730	9740	9740	9730	426
562	20240305	112000	914961110	9740	9750	9750	9740	785
563	20240305	111900	907309960	9760	9760	9760	9760	5
564	20240305	111800	907261160	9740	9740	9740	9740	50
565	20240305	111700	906774160	9760	9760	9760	9760	2
566	20240305	111600	906754640	9760	9760	9760	9760	100
567	20240305	111500	905778640	9760	9760	9760	9760	140
568	20240305	111400	904412240	9730	9730	9730	9730	151
569	20240305	111300	902943010	9730	9740	9740	9730	195
570	20240305	111200	901044340	9740	9750	9750	9740	483
571	20240305	111100	896338920	9750	9750	9750	9750	268
572	20240305	111000	893725920	9760	9760	9760	9760	1
573	20240305	110900	893716160	9760	9760	9760	9760	410
574	20240305	110800	889714560	9750	9750	9750	9750	471
575	20240305	110700	885122310	9750	9750	9750	9750	235
576	20240305	110600	882831060	9750	9750	9750	9750	0
577	20240305	110500	882831060	9750	9740	9750	9740	112
578	20240305	110400	881739180	9740	9740	9740	9740	100
579	20240305	110300	880765180	9740	9750	9760	9740	106
580	20240305	110200	879731320	9760	9750	9770	9750	230
581	20240305	110100	877487000	9750	9750	9750	9750	80
582	20240305	110000	876707000	9750	9760	9760	9750	564
583	20240305	105900	871206460	9780	9780	9780	9780	0
584	20240305	105800	871206460	9780	9780	9780	9780	326
585	20240305	105700	868018180	9750	9750	9750	9750	613
586	20240305	105600	862041430	9740	9740	9740	9740	110
587	20240305	105500	860970030	9740	9740	9740	9740	31
588	20240305	105400	860668090	9750	9750	9750	9740	340
589	20240305	105300	857353200	9760	9740	9760	9740	105
590	20240305	105200	856329360	9740	9740	9760	9740	126
591	20240305	105100	855100020	9790	9760	9790	9740	919
592	20240305	105000	846131160	9780	9780	9780	9780	31
593	20240305	104900	845827980	9780	9800	9800	9770	1125
594	20240305	104800	834821980	9790	9790	9790	9790	24
595	20240305	104700	834587020	9790	9780	9790	9780	235
596	20240305	104600	832287370	9780	9800	9800	9780	864
597	20240305	104500	823821210	9800	9770	9800	9770	163
598	20240305	104400	822225550	9770	9820	9820	9770	814
599	20240305	104300	814251570	9820	9800	9830	9800	778
600	20240305	104200	806611750	9820	9800	9820	9800	4746
601	20240305	104100	760089610	9790	9790	9790	9790	26
602	20240305	104000	759835070	9790	9790	9790	9790	150
603	20240305	103900	758366570	9800	9780	9800	9780	601
604	20240305	103800	752478090	9780	9780	9790	9780	770
605	20240305	103700	744940480	9790	9790	9790	9790	863
606	20240305	103600	736491710	9790	9770	9790	9770	1137
607	20240305	103500	725372090	9770	9760	9770	9760	1085
608	20240305	103400	714781420	9740	9750	9760	9740	474
609	20240305	103300	710159970	9760	9730	9760	9730	1270
610	20240305	103200	697779470	9720	9720	9720	9720	0
611	20240305	103100	697779470	9720	9720	9720	9720	200
612	20240305	103000	695835470	9720	9720	9720	9720	35
613	20240305	102900	695495270	9720	9720	9720	9720	141
614	20240305	102800	694124750	9720	9720	9720	9720	0
615	20240305	102700	694124750	9720	9720	9720	9720	300
616	20240305	102600	691208750	9720	9720	9720	9720	100
617	20240305	102500	690236750	9740	9740	9740	9740	7
618	20240305	102400	690168570	9740	9740	9740	9740	2
619	20240305	102300	690149090	9700	9660	9700	9660	1600
620	20240305	102200	674633810	9630	9640	9640	9620	370
621	20240305	102100	671073490	9630	9620	9640	9620	674
622	20240305	102000	664584900	9620	9660	9660	9620	698
623	20240305	101900	657861440	9670	9650	9670	9650	579
624	20240305	101800	652273690	9660	9640	9660	9640	51
625	20240305	101700	651782030	9640	9640	9640	9640	2
626	20240305	101600	651762750	9640	9660	9660	9640	284
627	20240305	101500	649023370	9660	9680	9680	9650	3230
628	20240305	101400	617798790	9680	9690	9690	9680	223
629	20240305	101300	615640070	9690	9680	9690	9680	133
630	20240305	101200	614352100	9670	9670	9670	9670	1
631	20240305	101100	614342430	9690	9690	9690	9670	955
632	20240305	101000	605101630	9690	9700	9700	9680	701
633	20240305	100900	598311660	9700	9710	9710	9700	600
634	20240305	100800	592488620	9710	9710	9710	9710	1137
635	20240305	100700	581448350	9710	9710	9710	9710	211
636	20240305	100600	579399540	9710	9710	9710	9710	0
637	20240305	100500	579399540	9710	9710	9710	9710	20
638	20240305	100400	579205340	9710	9710	9710	9710	253
639	20240305	100300	576748710	9710	9710	9710	9710	100
640	20240305	100200	575777710	9740	9710	9740	9710	473
641	20240305	100100	571181630	9720	9720	9720	9720	100
642	20240305	100000	570209630	9720	9720	9740	9720	589
643	20240305	095900	564482550	9720	9720	9720	9720	20
644	20240305	095800	564288150	9720	9720	9720	9720	1
645	20240305	095700	564278430	9740	9740	9740	9740	0
646	20240305	095600	564278430	9740	9740	9740	9740	167
647	20240305	095500	562651850	9740	9720	9740	9720	311
648	20240305	095400	559628710	9720	9720	9720	9720	101
649	20240305	095300	558646990	9720	9720	9720	9720	20
650	20240305	095200	558452590	9720	9720	9720	9720	30
651	20240305	095100	558160990	9710	9710	9710	9710	0
652	20240305	095000	558160990	9710	9690	9710	9680	1114
653	20240305	094900	547364960	9700	9700	9700	9700	346
654	20240305	094800	544008760	9700	9720	9720	9700	1323
655	20240305	094700	531167290	9730	9730	9730	9730	205
656	20240305	094600	529172640	9740	9750	9750	9740	368
657	20240305	094500	525586970	9760	9760	9760	9760	1
658	20240305	094400	525577210	9760	9760	9760	9740	664
659	20240305	094300	519099870	9760	9760	9760	9760	0
660	20240305	094200	519099870	9760	9740	9760	9720	1523
661	20240305	094100	504266650	9730	9720	9730	9720	1233
662	20240305	094000	492271890	9710	9720	9720	9710	713
663	20240305	093900	485345090	9720	9720	9730	9720	813
664	20240305	093800	477436350	9720	9730	9740	9720	3058
665	20240305	093700	447690680	9740	9740	9740	9730	395
666	20240305	093600	443843880	9760	9790	9810	9760	3317
667	20240305	093500	411367370	9790	9770	9790	9770	2037
668	20240305	093400	391434250	9770	9720	9770	9720	3688
669	20240305	093300	355520810	9720	9720	9720	9720	210
670	20240305	093200	353479610	9720	9720	9730	9720	218
671	20240305	093100	351359550	9720	9730	9730	9700	161
672	20240305	093000	349796920	9730	9730	9730	9730	1058
673	20240305	092900	339502580	9730	9720	9740	9720	253
674	20240305	092800	337042710	9720	9720	9740	9720	623
675	20240305	092700	330975580	9730	9730	9740	9730	717
676	20240305	092600	323997800	9730	9680	9730	9680	4219
677	20240305	092500	283078310	9670	9670	9670	9670	100
678	20240305	092400	282111310	9620	9600	9670	9600	431
679	20240305	092300	277952510	9590	9600	9600	9590	486
680	20240305	092200	273286920	9600	9620	9620	9600	505
681	20240305	092100	268433480	9630	9600	9630	9580	776
682	20240305	092000	260988970	9610	9660	9660	9610	3022
683	20240305	091900	231853420	9680	9650	9680	9650	22
684	20240305	091800	231641060	9660	9680	9680	9660	221
685	20240305	091700	229502210	9680	9650	9680	9650	546
686	20240305	091600	224221290	9590	9620	9620	9570	891
687	20240305	091500	215679330	9630	9660	9660	9630	504
688	20240305	091400	210818200	9690	9670	9690	9650	318
689	20240305	091300	207743680	9660	9670	9690	9660	366
690	20240305	091200	204204920	9690	9670	9690	9670	1053
691	20240305	091100	194020310	9670	9610	9690	9610	897
692	20240305	091000	185343660	9620	9560	9660	9540	502
693	20240305	090900	180523900	9540	9570	9570	9540	274
694	20240305	090800	177901930	9570	9460	9570	9430	3819
695	20240305	090700	141602330	9440	9500	9510	9420	4150
696	20240305	090600	102272090	9500	9510	9510	9490	1899
697	20240305	090500	84232810	9530	9580	9590	9510	3005
698	20240305	090400	55543800	9590	9620	9620	9590	297
699	20240305	090300	52693680	9680	9680	9680	9600	494
700	20240305	090200	47928690	9690	9660	9690	9650	446
701	20240305	090100	43616450	9650	9580	9660	9570	543
702	20240305	090000	38408870	9590	9670	9670	9590	3975