KissMeData/356890/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	204100	1496402290	9700	9700	9700	9700	2606
3	20240326	204000	1496402290	9700	9700	9700	9700	0
4	20240326	203900	1496402290	9700	9700	9700	9700	0
5	20240326	203800	1496402290	9700	9700	9700	9700	0
6	20240326	203700	1496402290	9700	9700	9700	9700	0
7	20240326	203600	1496402290	9700	9700	9700	9700	0
8	20240326	203500	1496402290	9700	9700	9700	9700	0
9	20240326	203400	1496402290	9700	9700	9700	9700	0
10	20240326	203300	1496402290	9700	9700	9700	9700	0
11	20240326	203200	1496402290	9700	9700	9700	9700	0
12	20240326	203100	1496402290	9700	9700	9700	9700	0
13	20240326	203000	1496402290	9700	9700	9700	9700	0
14	20240326	202900	1496402290	9700	9700	9700	9700	0
15	20240326	202800	1496402290	9700	9700	9700	9700	0
16	20240326	202700	1496402290	9700	9700	9700	9700	0
17	20240326	202600	1496402290	9700	9700	9700	9700	0
18	20240326	202500	1496402290	9700	9700	9700	9700	0
19	20240326	202400	1496402290	9700	9700	9700	9700	0
20	20240326	202300	1496402290	9700	9700	9700	9700	0
21	20240326	202200	1496402290	9700	9700	9700	9700	0
22	20240326	202100	1496402290	9700	9700	9700	9700	0
23	20240326	202000	1496402290	9700	9700	9700	9700	0
24	20240326	201900	1496402290	9700	9700	9700	9700	0
25	20240326	201800	1496402290	9700	9700	9700	9700	0
26	20240326	201700	1496402290	9700	9700	9700	9700	0
27	20240326	201600	1496402290	9700	9700	9700	9700	0
28	20240326	201500	1496402290	9700	9700	9700	9700	0
29	20240326	201400	1496402290	9700	9700	9700	9700	0
30	20240326	201300	1496402290	9700	9700	9700	9700	0
31	20240326	201200	1496402290	9700	9700	9700	9700	0
32	20240326	201100	1496402290	9700	9700	9700	9700	2606
33	20240326	201000	1496402290	9700	9700	9700	9700	0
34	20240326	200900	1496402290	9700	9700	9700	9700	0
35	20240326	200800	1496402290	9700	9700	9700	9700	0
36	20240326	200700	1496402290	9700	9700	9700	9700	0
37	20240326	200600	1496402290	9700	9700	9700	9700	0
38	20240326	200500	1496402290	9700	9700	9700	9700	0
39	20240326	200400	1496402290	9700	9700	9700	9700	0
40	20240326	200300	1496402290	9700	9700	9700	9700	0
41	20240326	200200	1496402290	9700	9700	9700	9700	0
42	20240326	200100	1496402290	9700	9700	9700	9700	0
43	20240326	200000	1496402290	9700	9700	9700	9700	0
44	20240326	195900	1496402290	9700	9700	9700	9700	0
45	20240326	195800	1496402290	9700	9700	9700	9700	0
46	20240326	195700	1496402290	9700	9700	9700	9700	0
47	20240326	195600	1496402290	9700	9700	9700	9700	0
48	20240326	195500	1496402290	9700	9700	9700	9700	0
49	20240326	195400	1496402290	9700	9700	9700	9700	0
50	20240326	195300	1496402290	9700	9700	9700	9700	0
51	20240326	195200	1496402290	9700	9700	9700	9700	0
52	20240326	195100	1496402290	9700	9700	9700	9700	0
53	20240326	195000	1496402290	9700	9700	9700	9700	0
54	20240326	194900	1496402290	9700	9700	9700	9700	0
55	20240326	194800	1496402290	9700	9700	9700	9700	0
56	20240326	194700	1496402290	9700	9700	9700	9700	0
57	20240326	194600	1496402290	9700	9700	9700	9700	0
58	20240326	194500	1496402290	9700	9700	9700	9700	0
59	20240326	194400	1496402290	9700	9700	9700	9700	0
60	20240326	194300	1496402290	9700	9700	9700	9700	0
61	20240326	194200	1496402290	9700	9700	9700	9700	0
62	20240326	194100	1496402290	9700	9700	9700	9700	2606
63	20240326	194000	1496402290	9700	9700	9700	9700	0
64	20240326	193900	1496402290	9700	9700	9700	9700	0
65	20240326	193800	1496402290	9700	9700	9700	9700	0
66	20240326	193700	1496402290	9700	9700	9700	9700	0
67	20240326	193600	1496402290	9700	9700	9700	9700	0
68	20240326	193500	1496402290	9700	9700	9700	9700	0
69	20240326	193400	1496402290	9700	9700	9700	9700	0
70	20240326	193300	1496402290	9700	9700	9700	9700	0
71	20240326	193200	1496402290	9700	9700	9700	9700	0
72	20240326	193100	1496402290	9700	9700	9700	9700	0
73	20240326	193000	1496402290	9700	9700	9700	9700	0
74	20240326	192900	1496402290	9700	9700	9700	9700	0
75	20240326	192800	1496402290	9700	9700	9700	9700	0
76	20240326	192700	1496402290	9700	9700	9700	9700	0
77	20240326	192600	1496402290	9700	9700	9700	9700	0
78	20240326	192500	1496402290	9700	9700	9700	9700	0
79	20240326	192400	1496402290	9700	9700	9700	9700	0
80	20240326	192300	1496402290	9700	9700	9700	9700	0
81	20240326	192200	1496402290	9700	9700	9700	9700	0
82	20240326	192100	1496402290	9700	9700	9700	9700	0
83	20240326	192000	1496402290	9700	9700	9700	9700	0
84	20240326	191900	1496402290	9700	9700	9700	9700	0
85	20240326	191800	1496402290	9700	9700	9700	9700	0
86	20240326	191700	1496402290	9700	9700	9700	9700	0
87	20240326	191600	1496402290	9700	9700	9700	9700	0
88	20240326	191500	1496402290	9700	9700	9700	9700	0
89	20240326	191400	1496402290	9700	9700	9700	9700	0
90	20240326	191300	1496402290	9700	9700	9700	9700	0
91	20240326	191200	1496402290	9700	9700	9700	9700	0
92	20240326	191100	1496402290	9700	9700	9700	9700	2606
93	20240326	191000	1496402290	9700	9700	9700	9700	0
94	20240326	190900	1496402290	9700	9700	9700	9700	0
95	20240326	190800	1496402290	9700	9700	9700	9700	0
96	20240326	190700	1496402290	9700	9700	9700	9700	0
97	20240326	190600	1496402290	9700	9700	9700	9700	0
98	20240326	190500	1496402290	9700	9700	9700	9700	0
99	20240326	190400	1496402290	9700	9700	9700	9700	0
100	20240326	190300	1496402290	9700	9700	9700	9700	0
101	20240326	190200	1496402290	9700	9700	9700	9700	0
102	20240326	190100	1496402290	9700	9700	9700	9700	0
103	20240326	190000	1496402290	9700	9700	9700	9700	0
104	20240326	185900	1496402290	9700	9700	9700	9700	0
105	20240326	185800	1496402290	9700	9700	9700	9700	0
106	20240326	185700	1496402290	9700	9700	9700	9700	0
107	20240326	185600	1496402290	9700	9700	9700	9700	0
108	20240326	185500	1496402290	9700	9700	9700	9700	0
109	20240326	185400	1496402290	9700	9700	9700	9700	0
110	20240326	185300	1496402290	9700	9700	9700	9700	0
111	20240326	185200	1496402290	9700	9700	9700	9700	0
112	20240326	185100	1496402290	9700	9700	9700	9700	0
113	20240326	185000	1496402290	9700	9700	9700	9700	0
114	20240326	184900	1496402290	9700	9700	9700	9700	0
115	20240326	184800	1496402290	9700	9700	9700	9700	0
116	20240326	184700	1496402290	9700	9700	9700	9700	0
117	20240326	184600	1496402290	9700	9700	9700	9700	0
118	20240326	184500	1496402290	9700	9700	9700	9700	0
119	20240326	184400	1496402290	9700	9700	9700	9700	0
120	20240326	184300	1496402290	9700	9700	9700	9700	0
121	20240326	184200	1496402290	9700	9700	9700	9700	0
122	20240326	184100	1496402290	9700	9700	9700	9700	2606
123	20240326	184000	1496402290	9700	9700	9700	9700	0
124	20240326	183900	1496402290	9700	9700	9700	9700	0
125	20240326	183800	1496402290	9700	9700	9700	9700	0
126	20240326	183700	1496402290	9700	9700	9700	9700	0
127	20240326	183600	1496402290	9700	9700	9700	9700	0
128	20240326	183500	1496402290	9700	9700	9700	9700	0
129	20240326	183400	1496402290	9700	9700	9700	9700	0
130	20240326	183300	1496402290	9700	9700	9700	9700	0
131	20240326	183200	1496402290	9700	9700	9700	9700	0
132	20240326	183100	1496402290	9700	9700	9700	9700	0
133	20240326	183000	1496402290	9700	9700	9700	9700	0
134	20240326	182900	1496402290	9700	9700	9700	9700	0
135	20240326	182800	1496402290	9700	9700	9700	9700	0
136	20240326	182700	1496402290	9700	9700	9700	9700	0
137	20240326	182600	1496402290	9700	9700	9700	9700	0
138	20240326	182500	1496402290	9700	9700	9700	9700	0
139	20240326	182400	1496402290	9700	9700	9700	9700	0
140	20240326	182300	1496402290	9700	9700	9700	9700	0
141	20240326	182200	1496402290	9700	9700	9700	9700	0
142	20240326	182100	1496402290	9700	9700	9700	9700	0
143	20240326	182000	1496402290	9700	9700	9700	9700	0
144	20240326	181900	1496402290	9700	9700	9700	9700	0
145	20240326	181800	1496402290	9700	9700	9700	9700	0
146	20240326	181700	1496402290	9700	9700	9700	9700	0
147	20240326	181600	1496402290	9700	9700	9700	9700	0
148	20240326	181500	1496402290	9700	9700	9700	9700	0
149	20240326	181400	1496402290	9700	9700	9700	9700	0
150	20240326	181300	1496402290	9700	9700	9700	9700	0
151	20240326	181200	1496402290	9700	9700	9700	9700	0
152	20240326	181100	1496402290	9700	9700	9700	9700	2606
153	20240326	181000	1496402290	9700	9700	9700	9700	0
154	20240326	180900	1496402290	9700	9700	9700	9700	0
155	20240326	180800	1496402290	9700	9700	9700	9700	0
156	20240326	180700	1496402290	9700	9700	9700	9700	0
157	20240326	180600	1496402290	9700	9700	9700	9700	0
158	20240326	180500	1496402290	9700	9700	9700	9700	0
159	20240326	180400	1496402290	9700	9700	9700	9700	0
160	20240326	180300	1496402290	9700	9700	9700	9700	0
161	20240326	180200	1496402290	9700	9700	9700	9700	0
162	20240326	180100	1496402290	9700	9700	9700	9700	0
163	20240326	180000	1496402290	9700	9700	9700	9700	0
164	20240326	175900	1496402290	9700	9700	9700	9700	0
165	20240326	175800	1496402290	9700	9700	9700	9700	0
166	20240326	175700	1496402290	9700	9700	9700	9700	0
167	20240326	175600	1496402290	9700	9700	9700	9700	0
168	20240326	175500	1496402290	9700	9700	9700	9700	0
169	20240326	175400	1496402290	9700	9700	9700	9700	0
170	20240326	175300	1496402290	9700	9700	9700	9700	0
171	20240326	175200	1496402290	9700	9700	9700	9700	0
172	20240326	175100	1496402290	9700	9700	9700	9700	0
173	20240326	175000	1496402290	9700	9700	9700	9700	0
174	20240326	174900	1496402290	9700	9700	9700	9700	0
175	20240326	174800	1496402290	9700	9700	9700	9700	0
176	20240326	174700	1496402290	9700	9700	9700	9700	0
177	20240326	174600	1496402290	9700	9700	9700	9700	0
178	20240326	174500	1496402290	9700	9700	9700	9700	0
179	20240326	174400	1496402290	9700	9700	9700	9700	0
180	20240326	174300	1496402290	9700	9700	9700	9700	0
181	20240326	174200	1496402290	9700	9700	9700	9700	0
182	20240326	174100	1496402290	9700	9700	9700	9700	2606
183	20240326	174000	1496402290	9700	9700	9700	9700	0
184	20240326	173900	1496402290	9700	9700	9700	9700	0
185	20240326	173800	1496402290	9700	9700	9700	9700	0
186	20240326	173700	1496402290	9700	9700	9700	9700	0
187	20240326	173600	1496402290	9700	9700	9700	9700	0
188	20240326	173500	1496402290	9700	9700	9700	9700	0
189	20240326	173400	1496402290	9700	9700	9700	9700	0
190	20240326	173300	1496402290	9700	9700	9700	9700	0
191	20240326	173200	1496402290	9700	9700	9700	9700	0
192	20240326	173100	1496402290	9700	9700	9700	9700	0
193	20240326	173000	1496402290	9700	9700	9700	9700	0
194	20240326	172900	1496402290	9700	9700	9700	9700	0
195	20240326	172800	1496402290	9700	9700	9700	9700	0
196	20240326	172700	1496402290	9700	9700	9700	9700	0
197	20240326	172600	1496402290	9700	9700	9700	9700	0
198	20240326	172500	1496402290	9700	9700	9700	9700	0
199	20240326	172400	1496402290	9700	9700	9700	9700	0
200	20240326	172300	1496402290	9700	9700	9700	9700	0
201	20240326	172200	1496402290	9700	9700	9700	9700	0
202	20240326	172100	1496402290	9700	9700	9700	9700	0
203	20240326	172000	1496402290	9700	9700	9700	9700	0
204	20240326	171900	1496402290	9700	9700	9700	9700	0
205	20240326	171800	1496402290	9700	9700	9700	9700	0
206	20240326	171700	1496402290	9700	9700	9700	9700	0
207	20240326	171600	1496402290	9700	9700	9700	9700	0
208	20240326	171500	1496402290	9700	9700	9700	9700	0
209	20240326	171400	1496402290	9700	9700	9700	9700	0
210	20240326	171300	1496402290	9700	9700	9700	9700	0
211	20240326	171200	1496402290	9700	9700	9700	9700	0
212	20240326	171100	1496402290	9700	9700	9700	9700	2606
213	20240326	171000	1496402290	9700	9700	9700	9700	0
214	20240326	170900	1496402290	9700	9700	9700	9700	0
215	20240326	170800	1496402290	9700	9700	9700	9700	0
216	20240326	170700	1496402290	9700	9700	9700	9700	0
217	20240326	170600	1496402290	9700	9700	9700	9700	0
218	20240326	170500	1496402290	9700	9700	9700	9700	0
219	20240326	170400	1496402290	9700	9700	9700	9700	0
220	20240326	170300	1496402290	9700	9700	9700	9700	0
221	20240326	170200	1496402290	9700	9700	9700	9700	0
222	20240326	170100	1496402290	9700	9700	9700	9700	0
223	20240326	170000	1496402290	9700	9700	9700	9700	0
224	20240326	165900	1496402290	9700	9700	9700	9700	0
225	20240326	165800	1496402290	9700	9700	9700	9700	0
226	20240326	165700	1496402290	9700	9700	9700	9700	0
227	20240326	165600	1496402290	9700	9700	9700	9700	0
228	20240326	165500	1496402290	9700	9700	9700	9700	0
229	20240326	165400	1496402290	9700	9700	9700	9700	0
230	20240326	165300	1496402290	9700	9700	9700	9700	0
231	20240326	165200	1496402290	9700	9700	9700	9700	0
232	20240326	165100	1496402290	9700	9700	9700	9700	0
233	20240326	165000	1496402290	9700	9700	9700	9700	0
234	20240326	164900	1496402290	9700	9700	9700	9700	0
235	20240326	164800	1496402290	9700	9700	9700	9700	0
236	20240326	164700	1496402290	9700	9700	9700	9700	0
237	20240326	164600	1496402290	9700	9700	9700	9700	0
238	20240326	164500	1496402290	9700	9700	9700	9700	0
239	20240326	164400	1496402290	9700	9700	9700	9700	0
240	20240326	164300	1496402290	9700	9700	9700	9700	0
241	20240326	164200	1496402290	9700	9700	9700	9700	0
242	20240326	164100	1496402290	9700	9700	9700	9700	2606
243	20240326	164000	1496402290	9700	9700	9700	9700	0
244	20240326	163900	1496402290	9700	9700	9700	9700	0
245	20240326	163800	1496402290	9700	9700	9700	9700	0
246	20240326	163700	1496402290	9700	9700	9700	9700	0
247	20240326	163600	1496402290	9700	9700	9700	9700	0
248	20240326	163500	1496402290	9700	9700	9700	9700	0
249	20240326	163400	1496402290	9700	9700	9700	9700	0
250	20240326	163300	1496402290	9700	9700	9700	9700	0
251	20240326	163200	1496402290	9700	9700	9700	9700	0
252	20240326	163100	1496402290	9700	9700	9700	9700	0
253	20240326	163000	1496402290	9700	9700	9700	9700	0
254	20240326	162900	1496402290	9700	9700	9700	9700	0
255	20240326	162800	1496402290	9700	9700	9700	9700	0
256	20240326	162700	1496402290	9700	9700	9700	9700	0
257	20240326	162600	1496402290	9700	9700	9700	9700	0
258	20240326	162500	1496402290	9700	9700	9700	9700	0
259	20240326	162400	1496402290	9700	9700	9700	9700	0
260	20240326	162300	1496402290	9700	9700	9700	9700	0
261	20240326	162200	1496402290	9700	9700	9700	9700	0
262	20240326	162100	1496402290	9700	9700	9700	9700	0
263	20240326	162000	1496402290	9700	9700	9700	9700	0
264	20240326	161900	1496402290	9700	9700	9700	9700	0
265	20240326	161800	1496402290	9700	9700	9700	9700	0
266	20240326	161700	1496402290	9700	9700	9700	9700	0
267	20240326	161600	1496402290	9700	9700	9700	9700	0
268	20240326	161500	1496402290	9700	9700	9700	9700	0
269	20240326	161400	1496402290	9700	9700	9700	9700	0
270	20240326	161300	1496402290	9700	9700	9700	9700	0
271	20240326	161200	1496402290	9700	9700	9700	9700	0
272	20240326	161100	1496402290	9700	9700	9700	9700	2606
273	20240326	161000	1496402290	9700	9700	9700	9700	0
274	20240326	160900	1496402290	9700	9700	9700	9700	0
275	20240326	160800	1496402290	9700	9700	9700	9700	0
276	20240326	160700	1496402290	9700	9700	9700	9700	0
277	20240326	160600	1496402290	9700	9700	9700	9700	0
278	20240326	160500	1496402290	9700	9700	9700	9700	0
279	20240326	160400	1496402290	9700	9700	9700	9700	0
280	20240326	160300	1496402290	9700	9700	9700	9700	0
281	20240326	160200	1496402290	9700	9700	9700	9700	0
282	20240326	160100	1496402290	9700	9700	9700	9700	0
283	20240326	160000	1496402290	9700	9700	9700	9700	0
284	20240326	155900	1496402290	9700	9700	9700	9700	0
285	20240326	155800	1496402290	9700	9700	9700	9700	0
286	20240326	155700	1496402290	9700	9700	9700	9700	0
287	20240326	155600	1496402290	9700	9700	9700	9700	0
288	20240326	155500	1496402290	9700	9700	9700	9700	0
289	20240326	155400	1496402290	9700	9700	9700	9700	0
290	20240326	155300	1496402290	9700	9700	9700	9700	0
291	20240326	155200	1496402290	9700	9700	9700	9700	0
292	20240326	155100	1496402290	9700	9700	9700	9700	0
293	20240326	155000	1496402290	9700	9700	9700	9700	0
294	20240326	154900	1496402290	9700	9700	9700	9700	0
295	20240326	154800	1496402290	9700	9700	9700	9700	0
296	20240326	154700	1496402290	9700	9700	9700	9700	0
297	20240326	154600	1496402290	9700	9700	9700	9700	0
298	20240326	154500	1496402290	9700	9700	9700	9700	0
299	20240326	154400	1496402290	9700	9700	9700	9700	0
300	20240326	154300	1496402290	9700	9700	9700	9700	0
301	20240326	154200	1496402290	9700	9700	9700	9700	0
302	20240326	154100	1496402290	9700	9700	9700	9700	2606
303	20240326	154000	1496402290	9700	9700	9700	9700	0
304	20240326	153900	1496402290	9700	9700	9700	9700	0
305	20240326	153800	1496402290	9700	9700	9700	9700	0
306	20240326	153700	1496402290	9700	9700	9700	9700	0
307	20240326	153600	1496402290	9700	9700	9700	9700	0
308	20240326	153500	1496402290	9700	9700	9700	9700	0
309	20240326	153400	1496402290	9700	9700	9700	9700	0
310	20240326	153300	1496402290	9700	9700	9700	9700	0
311	20240326	153200	1496402290	9700	9700	9700	9700	0
312	20240326	153100	1496402290	9700	9700	9700	9700	0
313	20240326	153000	1496402290	9700	9700	9700	9700	2606
314	20240326	152900	1471124090	9630	9630	9630	9630	0
315	20240326	152800	1471124090	9630	9630	9630	9630	0
316	20240326	152700	1471124090	9630	9630	9630	9630	0
317	20240326	152600	1471124090	9630	9630	9630	9630	0
318	20240326	152500	1471124090	9630	9630	9630	9630	0
319	20240326	152400	1471124090	9630	9630	9630	9630	0
320	20240326	152300	1471124090	9630	9630	9630	9630	0
321	20240326	152200	1471124090	9630	9630	9630	9630	0
322	20240326	152100	1471124090	9630	9630	9630	9630	0
323	20240326	152000	1471124090	9630	9630	9630	9630	0
324	20240326	151900	1471124090	9630	9610	9630	9570	417
325	20240326	151800	1467122270	9610	9620	9620	9610	320
326	20240326	151700	1464046030	9620	9620	9620	9620	132
327	20240326	151600	1462776190	9620	9610	9620	9610	167
328	20240326	151500	1461171310	9590	9590	9590	9590	0
329	20240326	151400	1461171310	9590	9590	9590	9590	0
330	20240326	151300	1461171310	9590	9590	9590	9590	63
331	20240326	151200	1460567140	9590	9610	9610	9590	200
332	20240326	151100	1458647080	9600	9600	9600	9600	0
333	20240326	151000	1458647080	9600	9640	9640	9600	942
334	20240326	150900	1449588880	9630	9630	9630	9630	58
335	20240326	150800	1449030340	9620	9630	9630	9620	61
336	20240326	150700	1448443410	9640	9640	9640	9640	42
337	20240326	150600	1448038530	9640	9640	9640	9640	475
338	20240326	150500	1443459530	9640	9640	9640	9640	310
339	20240326	150400	1440471130	9650	9650	9650	9640	344
340	20240326	150300	1437152540	9640	9650	9650	9640	203
341	20240326	150200	1435195010	9660	9650	9660	9650	210
342	20240326	150100	1433167400	9650	9650	9650	9650	0
343	20240326	150000	1433167400	9650	9650	9650	9650	1
344	20240326	145900	1433157750	9660	9660	9660	9660	11
345	20240326	145800	1433051490	9660	9660	9660	9660	1
346	20240326	145700	1433041830	9660	9660	9660	9660	3
347	20240326	145600	1433012850	9660	9660	9660	9660	251
348	20240326	145500	1430588190	9660	9630	9660	9630	300
349	20240326	145400	1427699100	9630	9660	9660	9630	243
350	20240326	145300	1425358980	9660	9660	9660	9660	1
351	20240326	145200	1425349320	9660	9660	9660	9660	3
352	20240326	145100	1425320340	9660	9660	9660	9660	0
353	20240326	145000	1425320340	9660	9660	9660	9660	1
354	20240326	144900	1425310680	9630	9630	9630	9630	216
355	20240326	144800	1423230600	9630	9670	9670	9630	379
356	20240326	144700	1419578260	9670	9670	9670	9670	0
357	20240326	144600	1419578260	9670	9670	9670	9670	52
358	20240326	144500	1419075420	9670	9670	9670	9670	2
359	20240326	144400	1419056080	9640	9670	9670	9640	82
360	20240326	144300	1418265540	9670	9670	9670	9670	1
361	20240326	144200	1418255870	9670	9670	9670	9670	0
362	20240326	144100	1418255870	9670	9670	9670	9670	2
363	20240326	144000	1418236530	9670	9670	9670	9670	1
364	20240326	143900	1418226860	9670	9670	9670	9670	102
365	20240326	143800	1417240520	9670	9670	9670	9670	150
366	20240326	143700	1415790020	9670	9670	9670	9670	1
367	20240326	143600	1415780350	9670	9670	9670	9670	2
368	20240326	143500	1415761010	9640	9640	9640	9640	2
369	20240326	143400	1415741730	9640	9670	9670	9640	301
370	20240326	143300	1412838710	9650	9650	9650	9650	1
371	20240326	143200	1412829060	9670	9650	9670	9650	32
372	20240326	143100	1412520220	9650	9650	9660	9650	136
373	20240326	143000	1411207810	9650	9670	9670	9650	393
374	20240326	142900	1407411650	9670	9670	9670	9670	11
375	20240326	142800	1407305280	9670	9680	9680	9670	110
376	20240326	142700	1406241480	9670	9670	9670	9670	49
377	20240326	142600	1405767650	9690	9690	9690	9670	231
378	20240326	142500	1403532520	9690	9690	9690	9690	3
379	20240326	142400	1403503450	9700	9700	9700	9700	0
380	20240326	142300	1403503450	9700	9700	9700	9700	0
381	20240326	142200	1403503450	9700	9690	9700	9690	19
382	20240326	142100	1403319310	9700	9700	9700	9700	0
383	20240326	142000	1403319310	9700	9700	9700	9700	1
384	20240326	141900	1403309610	9700	9700	9700	9700	1
385	20240326	141800	1403299910	9700	9700	9700	9700	1
386	20240326	141700	1403290210	9680	9680	9680	9680	0
387	20240326	141600	1403290210	9680	9700	9700	9680	123
388	20240326	141500	1402098210	9690	9690	9690	9690	33
389	20240326	141400	1401778440	9690	9690	9690	9690	14
390	20240326	141300	1401642780	9690	9690	9690	9690	3
391	20240326	141200	1401613710	9700	9700	9700	9700	0
392	20240326	141100	1401613710	9700	9700	9700	9700	1
393	20240326	141000	1401604010	9700	9700	9700	9700	2
394	20240326	140900	1401584610	9670	9700	9700	9670	40
395	20240326	140800	1401197510	9700	9700	9700	9700	1
396	20240326	140700	1401187810	9670	9700	9700	9670	22
397	20240326	140600	1400975010	9700	9700	9700	9700	2
398	20240326	140500	1400955610	9700	9700	9700	9700	10
399	20240326	140400	1400858610	9700	9680	9700	9670	36
400	20240326	140300	1400510230	9700	9700	9700	9700	1
401	20240326	140200	1400500530	9700	9700	9700	9700	2
402	20240326	140100	1400481130	9700	9700	9700	9700	1
403	20240326	140000	1400471430	9670	9670	9670	9670	30
404	20240326	135900	1400181330	9670	9670	9670	9670	0
405	20240326	135800	1400181330	9670	9670	9670	9670	81
406	20240326	135700	1399398060	9670	9670	9670	9670	0
407	20240326	135600	1399398060	9670	9670	9670	9670	0
408	20240326	135500	1399398060	9670	9670	9670	9670	0
409	20240326	135400	1399398060	9670	9690	9690	9670	280
410	20240326	135300	1396690340	9690	9690	9690	9690	4
411	20240326	135200	1396651580	9690	9690	9690	9690	0
412	20240326	135100	1396651580	9690	9690	9690	9690	0
413	20240326	135000	1396651580	9690	9690	9690	9690	15
414	20240326	134900	1396506230	9670	9690	9690	9670	41
415	20240326	134800	1396109740	9690	9690	9690	9690	2
416	20240326	134700	1396090360	9690	9670	9690	9670	238
417	20240326	134600	1393788880	9670	9670	9670	9670	20
418	20240326	134500	1393595480	9670	9670	9670	9670	10
419	20240326	134400	1393498780	9670	9670	9670	9670	0
420	20240326	134300	1393498780	9670	9670	9670	9670	77
421	20240326	134200	1392754190	9670	9690	9690	9670	110
422	20240326	134100	1391690310	9690	9690	9690	9690	1
423	20240326	134000	1391680620	9690	9690	9690	9690	1
424	20240326	133900	1391670930	9670	9670	9670	9670	0
425	20240326	133800	1391670930	9670	9700	9700	9670	205
426	20240326	133700	1389687140	9700	9710	9710	9700	22
427	20240326	133600	1389473730	9710	9710	9710	9710	29
428	20240326	133500	1389192140	9710	9710	9710	9710	90
429	20240326	133400	1388318240	9710	9710	9710	9710	1
430	20240326	133300	1388308530	9710	9710	9710	9710	1
431	20240326	133200	1388298820	9710	9710	9710	9710	1
432	20240326	133100	1388289110	9670	9670	9670	9670	9
433	20240326	133000	1388202080	9670	9720	9720	9670	51
434	20240326	132900	1387708760	9720	9670	9720	9670	320
435	20240326	132800	1384602110	9670	9670	9670	9670	5
436	20240326	132700	1384553760	9670	9660	9670	9660	111
437	20240326	132600	1383480500	9660	9660	9660	9660	2
438	20240326	132500	1383461180	9670	9670	9670	9670	1
439	20240326	132400	1383451510	9660	9660	9660	9660	34
440	20240326	132300	1383123070	9670	9670	9670	9670	0
441	20240326	132200	1383123070	9670	9700	9710	9670	359
442	20240326	132100	1379649500	9700	9700	9700	9700	7
443	20240326	132000	1379581600	9700	9690	9700	9690	116
444	20240326	131900	1378457400	9700	9700	9700	9700	0
445	20240326	131800	1378457400	9700	9700	9700	9700	0
446	20240326	131700	1378457400	9700	9700	9700	9700	49
447	20240326	131600	1377982100	9700	9700	9700	9700	152
448	20240326	131500	1376507700	9700	9700	9700	9700	129
449	20240326	131400	1375256400	9700	9700	9720	9700	824
450	20240326	131300	1367258800	9700	9700	9700	9700	0
451	20240326	131200	1367258800	9700	9700	9700	9700	1
452	20240326	131100	1367249100	9700	9700	9700	9700	48
453	20240326	131000	1366783500	9700	9700	9700	9700	300
454	20240326	130900	1363873500	9660	9660	9660	9660	36
455	20240326	130800	1363525740	9690	9690	9690	9690	55
456	20240326	130700	1362992790	9700	9730	9730	9700	91
457	20240326	130600	1362110060	9740	9740	9740	9740	0
458	20240326	130500	1362110060	9740	9740	9740	9740	21
459	20240326	130400	1361905520	9740	9700	9740	9700	3
460	20240326	130300	1361876340	9750	9750	9750	9740	209
461	20240326	130200	1359838960	9760	9770	9770	9750	621
462	20240326	130100	1353777680	9770	9690	9780	9690	701
463	20240326	130000	1346952670	9700	9700	9700	9700	1
464	20240326	125900	1346942970	9670	9670	9670	9670	0
465	20240326	125800	1346942970	9670	9650	9670	9650	32
466	20240326	125700	1346633850	9630	9630	9630	9630	13
467	20240326	125600	1346508660	9620	9630	9630	9620	8
468	20240326	125500	1346431630	9630	9630	9630	9630	0
469	20240326	125400	1346431630	9630	9630	9630	9630	2
470	20240326	125300	1346412370	9630	9630	9630	9630	5
471	20240326	125200	1346364220	9630	9630	9630	9630	0
472	20240326	125100	1346364220	9630	9630	9630	9630	15
473	20240326	125000	1346219770	9620	9620	9620	9620	0
474	20240326	124900	1346219770	9620	9620	9620	9620	20
475	20240326	124800	1346027370	9620	9620	9620	9620	0
476	20240326	124700	1346027370	9620	9620	9620	9620	268
477	20240326	124600	1343449210	9620	9620	9620	9620	0
478	20240326	124500	1343449210	9620	9620	9620	9620	0
479	20240326	124400	1343449210	9620	9620	9620	9620	100
480	20240326	124300	1342487210	9620	9620	9620	9620	0
481	20240326	124200	1342487210	9620	9630	9630	9620	30
482	20240326	124100	1342198580	9620	9620	9620	9620	101
483	20240326	124000	1341226960	9610	9690	9690	9610	1141
484	20240326	123900	1330216500	9670	9670	9670	9670	0
485	20240326	123800	1330216500	9670	9670	9670	9670	20
486	20240326	123700	1330023100	9670	9670	9670	9670	60
487	20240326	123600	1329442900	9670	9670	9670	9670	20
488	20240326	123500	1329249500	9700	9700	9700	9700	0
489	20240326	123400	1329249500	9700	9700	9700	9700	0
490	20240326	123300	1329249500	9700	9660	9700	9660	51
491	20240326	123200	1328754880	9660	9660	9660	9660	0
492	20240326	123100	1328754880	9660	9670	9670	9660	120
493	20240326	123000	1327594540	9670	9670	9670	9670	49
494	20240326	122900	1327120710	9680	9680	9700	9680	211
495	20240326	122800	1325078210	9680	9700	9700	9680	330
496	20240326	122700	1321883510	9710	9710	9710	9710	0
497	20240326	122600	1321883510	9710	9710	9710	9710	0
498	20240326	122500	1321883510	9710	9710	9710	9710	30
499	20240326	122400	1321592210	9690	9690	9690	9690	26
500	20240326	122300	1321340270	9690	9690	9690	9690	0
501	20240326	122200	1321340270	9690	9690	9690	9690	72
502	20240326	122100	1320642590	9720	9720	9720	9720	0
503	20240326	122000	1320642590	9720	9720	9720	9720	0
504	20240326	121900	1320642590	9720	9720	9720	9720	40
505	20240326	121800	1320253790	9720	9720	9720	9720	40
506	20240326	121700	1319864990	9690	9700	9700	9690	110
507	20240326	121600	1318798090	9700	9700	9700	9700	0
508	20240326	121500	1318798090	9700	9700	9700	9700	0
509	20240326	121400	1318798090	9700	9710	9710	9700	3
510	20240326	121300	1318768980	9700	9700	9700	9700	1
511	20240326	121200	1318759280	9710	9710	9710	9710	5
512	20240326	121100	1318710730	9700	9700	9700	9700	0
513	20240326	121000	1318710730	9700	9700	9700	9700	0
514	20240326	120900	1318710730	9700	9700	9710	9700	329
515	20240326	120800	1315518430	9690	9690	9690	9690	0
516	20240326	120700	1315518430	9690	9690	9690	9690	0
517	20240326	120600	1315518430	9690	9690	9690	9690	90
518	20240326	120500	1314646330	9710	9710	9710	9710	0
519	20240326	120400	1314646330	9710	9720	9720	9710	2
520	20240326	120300	1314626900	9720	9720	9720	9720	0
521	20240326	120200	1314626900	9720	9720	9720	9720	1
522	20240326	120100	1314617180	9720	9720	9720	9720	10
523	20240326	120000	1314519980	9720	9720	9720	9720	2
524	20240326	115900	1314500540	9690	9690	9690	9690	0
525	20240326	115800	1314500540	9690	9690	9690	9690	1
526	20240326	115700	1314490850	9720	9720	9720	9720	0
527	20240326	115600	1314490850	9720	9720	9720	9720	0
528	20240326	115500	1314490850	9720	9710	9720	9710	10
529	20240326	115400	1314393660	9690	9690	9690	9690	0
530	20240326	115300	1314393660	9690	9690	9690	9690	0
531	20240326	115200	1314393660	9690	9690	9690	9690	34
532	20240326	115100	1314064200	9690	9690	9690	9690	66
533	20240326	115000	1313424660	9740	9740	9740	9740	0
534	20240326	114900	1313424660	9740	9740	9740	9740	0
535	20240326	114800	1313424660	9740	9740	9740	9740	0
536	20240326	114700	1313424660	9740	9740	9740	9740	0
537	20240326	114600	1313424660	9740	9740	9740	9740	10
538	20240326	114500	1313327260	9680	9680	9680	9680	0
539	20240326	114400	1313327260	9680	9680	9680	9680	0
540	20240326	114300	1313327260	9680	9680	9680	9680	0
541	20240326	114200	1313327260	9680	9680	9680	9680	0
542	20240326	114100	1313327260	9680	9700	9700	9680	154
543	20240326	114000	1311834520	9680	9680	9680	9680	0
544	20240326	113900	1311834520	9680	9680	9680	9680	0
545	20240326	113800	1311834520	9680	9730	9730	9680	313
546	20240326	113700	1308799680	9740	9740	9740	9740	367
547	20240326	113600	1305225100	9760	9760	9760	9760	30
548	20240326	113500	1304932300	9770	9720	9770	9720	3
549	20240326	113400	1304903080	9670	9670	9670	9670	46
550	20240326	113300	1304458260	9670	9670	9670	9670	0
551	20240326	113200	1304458260	9670	9670	9670	9670	0
552	20240326	113100	1304458260	9670	9660	9670	9660	92
553	20240326	113000	1303569370	9660	9660	9660	9660	0
554	20240326	112900	1303569370	9660	9660	9660	9660	0
555	20240326	112800	1303569370	9660	9660	9660	9660	0
556	20240326	112700	1303569370	9660	9660	9660	9660	0
557	20240326	112600	1303569370	9660	9690	9690	9660	136
558	20240326	112500	1302254060	9750	9750	9750	9750	136
559	20240326	112400	1300928060	9750	9750	9750	9750	10
560	20240326	112300	1300830560	9810	9810	9810	9810	0
561	20240326	112200	1300830560	9810	9810	9810	9810	0
562	20240326	112100	1300830560	9810	9710	9810	9710	316
563	20240326	112000	1297736990	9710	9620	9710	9620	185
564	20240326	111900	1295940730	9620	9710	9710	9620	283
565	20240326	111800	1293210620	9620	9620	9620	9620	95
566	20240326	111700	1292296720	9620	9620	9620	9620	30
567	20240326	111600	1292008120	9620	9640	9640	9620	400
568	20240326	111500	1288158220	9620	9710	9710	9620	500
569	20240326	111400	1283320580	9720	9730	9730	9720	351
570	20240326	111300	1279906860	9730	9750	9750	9730	253
571	20240326	111200	1277443790	9740	9740	9740	9740	0
572	20240326	111100	1277443790	9740	9740	9740	9740	1
573	20240326	111000	1277434050	9730	9830	9840	9730	275
574	20240326	110900	1274736210	9840	9730	9850	9730	1048
575	20240326	110800	1264433460	9730	9740	9740	9730	219
576	20240326	110700	1262301400	9750	9770	9770	9750	225
577	20240326	110600	1260106540	9770	9860	9860	9770	60
578	20240326	110500	1259517780	9870	9840	9880	9830	295
579	20240326	110400	1256611940	9840	9800	9850	9720	993
580	20240326	110300	1246870270	9800	9720	9840	9720	985
581	20240326	110200	1237220040	9720	9690	9720	9680	498
582	20240326	110100	1232389130	9680	9670	9680	9670	201
583	20240326	110000	1230444140	9670	9660	9670	9660	172
584	20240326	105900	1228781900	9660	9630	9660	9630	100
585	20240326	105800	1227816020	9630	9610	9630	9610	82
586	20240326	105700	1227027400	9610	9600	9610	9590	135
587	20240326	105600	1225730620	9610	9610	9610	9610	22
588	20240326	105500	1225519200	9600	9610	9610	9600	5
589	20240326	105400	1225471160	9630	9630	9630	9630	8
590	20240326	105300	1225394120	9580	9600	9600	9580	101
591	20240326	105200	1224426030	9570	9670	9670	9570	1527
592	20240326	105100	1209757440	9670	9670	9670	9670	233
593	20240326	105000	1207504330	9670	9670	9670	9670	15
594	20240326	104900	1207359280	9670	9670	9670	9670	113
595	20240326	104800	1206266570	9680	9660	9680	9660	40
596	20240326	104700	1205880010	9660	9660	9660	9660	0
597	20240326	104600	1205880010	9660	9660	9660	9660	111
598	20240326	104500	1204807750	9660	9660	9660	9660	5
599	20240326	104400	1204759450	9660	9630	9660	9630	93
600	20240326	104300	1203863810	9630	9630	9630	9630	24
601	20240326	104200	1203632690	9630	9630	9630	9630	79
602	20240326	104100	1202871920	9630	9630	9630	9630	60
603	20240326	104000	1202294120	9620	9620	9620	9620	155
604	20240326	103900	1200803020	9620	9620	9620	9620	10
605	20240326	103800	1200706820	9600	9600	9600	9600	28
606	20240326	103700	1200438020	9600	9600	9600	9600	50
607	20240326	103600	1199958020	9590	9590	9590	9590	0
608	20240326	103500	1199958020	9590	9590	9590	9590	0
609	20240326	103400	1199958020	9590	9590	9590	9590	198
610	20240326	103300	1198059200	9620	9590	9620	9590	111
611	20240326	103200	1196992470	9620	9600	9620	9580	450
612	20240326	103100	1192671870	9610	9610	9610	9610	102
613	20240326	103000	1191691650	9610	9600	9610	9600	78
614	20240326	102900	1190942640	9600	9610	9610	9600	513
615	20240326	102800	1186014510	9610	9610	9610	9610	273
616	20240326	102700	1183390980	9600	9600	9600	9600	0
617	20240326	102600	1183390980	9600	9600	9600	9600	0
618	20240326	102500	1183390980	9600	9600	9600	9600	0
619	20240326	102400	1183390980	9600	9620	9620	9600	155
620	20240326	102300	1181900520	9620	9620	9620	9620	60
621	20240326	102200	1181323320	9620	9590	9620	9590	401
622	20240326	102100	1177469600	9570	9570	9590	9570	75
623	20240326	102000	1176751450	9590	9570	9590	9570	376
624	20240326	101900	1173153110	9570	9560	9570	9550	421
625	20240326	101800	1169128340	9560	9560	9570	9560	291
626	20240326	101700	1166344560	9560	9610	9610	9560	1294
627	20240326	101600	1153926230	9610	9610	9610	9610	2
628	20240326	101500	1153907010	9620	9640	9640	9620	250
629	20240326	101400	1151500230	9640	9620	9640	9620	153
630	20240326	101300	1150025640	9610	9610	9610	9610	100
631	20240326	101200	1149064640	9610	9610	9610	9610	45
632	20240326	101100	1148632190	9630	9620	9630	9610	201
633	20240326	101000	1146699270	9610	9610	9650	9610	4
634	20240326	100900	1146660790	9650	9640	9650	9640	129
635	20240326	100800	1145416010	9610	9610	9610	9610	2
636	20240326	100700	1145396790	9610	9620	9640	9610	15
637	20240326	100600	1145252480	9610	9610	9640	9610	44
638	20240326	100500	1144829590	9610	9620	9620	9610	228
639	20240326	100400	1142638280	9610	9610	9610	9610	152
640	20240326	100300	1141177560	9610	9600	9610	9600	38
641	20240326	100200	1140812390	9650	9600	9650	9600	268
642	20240326	100100	1138239310	9600	9550	9600	9520	738
643	20240326	100000	1131173960	9510	9630	9660	9510	3654
644	20240326	095900	1096179010	9630	9630	9690	9630	656
645	20240326	095800	1089839570	9630	9690	9690	9630	432
646	20240326	095700	1085676240	9720	9690	9720	9610	2547
647	20240326	095600	1061102290	9720	9810	9850	9680	3830
648	20240326	095500	1023852820	9810	9830	9860	9810	1115
649	20240326	095400	1012893310	9810	9780	9810	9750	523
650	20240326	095300	1007774610	9790	9750	9820	9750	816
651	20240326	095200	999793220	9790	9790	9790	9740	411
652	20240326	095100	995787800	9790	9780	9840	9730	1102
653	20240326	095000	985005190	9780	9950	10010	9730	7260
654	20240326	094900	913609500	9960	10110	10170	9910	7753
655	20240326	094800	835806890	10100	9770	10190	9770	37813
656	20240326	094700	456005470	9770	9700	9770	9700	11
657	20240326	094600	455898070	9690	9780	9840	9670	1158
658	20240326	094500	444592250	9780	9730	9780	9730	3
659	20240326	094400	444562960	9730	9730	9730	9730	1
660	20240326	094300	444553230	9800	9720	9800	9720	1314
661	20240326	094200	431749000	9720	9690	9720	9680	874
662	20240326	094100	423277770	9690	9680	9690	9680	199
663	20240326	094000	421350450	9650	9650	9650	9650	1
664	20240326	093900	421340800	9630	9630	9630	9630	1
665	20240326	093800	421331170	9630	9630	9630	9630	154
666	20240326	093700	419848150	9610	9720	9720	9610	3025
667	20240326	093600	390663300	9720	9750	9750	9720	822
668	20240326	093500	382659230	9750	9750	9760	9750	114
669	20240326	093400	381547210	9770	9770	9770	9750	63
670	20240326	093300	380932580	9770	9760	9780	9740	537
671	20240326	093200	375688730	9770	9760	9770	9760	271
672	20240326	093100	373042160	9740	9740	9760	9740	540
673	20240326	093000	367779440	9740	9790	9790	9740	660
674	20240326	092900	361327370	9780	9840	9840	9780	2110
675	20240326	092800	340638920	9840	9870	9870	9830	997
676	20240326	092700	330828540	9870	9840	9870	9830	938
677	20240326	092600	321585210	9850	9840	9850	9830	1977
678	20240326	092500	302134520	9840	9870	9870	9840	624
679	20240326	092400	295985830	9870	9900	9900	9850	1628
680	20240326	092300	279888860	9900	9860	9900	9860	2740
681	20240326	092200	252781070	9870	9820	9870	9820	2462
682	20240326	092100	228558820	9810	9810	9840	9800	976
683	20240326	092000	218966810	9810	9880	9880	9790	3006
684	20240326	091900	189433270	9860	9880	9900	9840	3770
685	20240326	091800	152187280	9890	9720	9950	9700	6493
686	20240326	091700	88237620	9700	9570	9720	9570	2446
687	20240326	091600	64567870	9650	9620	9680	9550	805
688	20240326	091500	56837440	9650	9600	9700	9580	1820
689	20240326	091400	39250570	9590	9410	9590	9410	3260
690	20240326	091300	8227200	9400	9340	9400	9340	328
691	20240326	091200	5155830	9310	9310	9310	9310	0
692	20240326	091100	5155830	9310	9310	9310	9310	46
693	20240326	091000	4727570	9280	9310	9310	9280	75
694	20240326	090900	4029350	9310	9310	9310	9310	126
695	20240326	090800	2856290	9310	9310	9310	9310	0
696	20240326	090700	2856290	9310	9310	9310	9310	1
697	20240326	090600	2846980	9260	9280	9280	9260	206
698	20240326	090500	938030	9280	9280	9280	9280	0
699	20240326	090400	938030	9280	9280	9280	9280	0
700	20240326	090300	938030	9280	9280	9280	9280	0
701	20240326	090200	938030	9280	9280	9280	9280	0
702	20240326	090100	938030	9280	9280	9280	9280	26
703	20240326	090000	696750	9290	9290	9290	9290	75