KissMeData/314130/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	210600	1028243310	9750	9750	9750	9750	3028
3	20240318	210500	1028243310	9750	9750	9750	9750	0
4	20240318	210400	1028243310	9750	9750	9750	9750	0
5	20240318	210300	1028243310	9750	9750	9750	9750	0
6	20240318	210200	1028243310	9750	9750	9750	9750	0
7	20240318	210100	1028243310	9750	9750	9750	9750	0
8	20240318	210000	1028243310	9750	9750	9750	9750	0
9	20240318	205900	1028243310	9750	9750	9750	9750	0
10	20240318	205800	1028243310	9750	9750	9750	9750	0
11	20240318	205700	1028243310	9750	9750	9750	9750	0
12	20240318	205600	1028243310	9750	9750	9750	9750	0
13	20240318	205500	1028243310	9750	9750	9750	9750	0
14	20240318	205400	1028243310	9750	9750	9750	9750	0
15	20240318	205300	1028243310	9750	9750	9750	9750	0
16	20240318	205200	1028243310	9750	9750	9750	9750	0
17	20240318	205100	1028243310	9750	9750	9750	9750	0
18	20240318	205000	1028243310	9750	9750	9750	9750	0
19	20240318	204900	1028243310	9750	9750	9750	9750	0
20	20240318	204800	1028243310	9750	9750	9750	9750	0
21	20240318	204700	1028243310	9750	9750	9750	9750	0
22	20240318	204600	1028243310	9750	9750	9750	9750	0
23	20240318	204500	1028243310	9750	9750	9750	9750	0
24	20240318	204400	1028243310	9750	9750	9750	9750	0
25	20240318	204300	1028243310	9750	9750	9750	9750	0
26	20240318	204200	1028243310	9750	9750	9750	9750	0
27	20240318	204100	1028243310	9750	9750	9750	9750	0
28	20240318	204000	1028243310	9750	9750	9750	9750	0
29	20240318	203900	1028243310	9750	9750	9750	9750	0
30	20240318	203800	1028243310	9750	9750	9750	9750	0
31	20240318	203700	1028243310	9750	9750	9750	9750	0
32	20240318	203600	1028243310	9750	9750	9750	9750	3028
33	20240318	203500	1028243310	9750	9750	9750	9750	0
34	20240318	203400	1028243310	9750	9750	9750	9750	0
35	20240318	203300	1028243310	9750	9750	9750	9750	0
36	20240318	203200	1028243310	9750	9750	9750	9750	0
37	20240318	203100	1028243310	9750	9750	9750	9750	0
38	20240318	203000	1028243310	9750	9750	9750	9750	0
39	20240318	202900	1028243310	9750	9750	9750	9750	0
40	20240318	202800	1028243310	9750	9750	9750	9750	0
41	20240318	202700	1028243310	9750	9750	9750	9750	0
42	20240318	202600	1028243310	9750	9750	9750	9750	0
43	20240318	202500	1028243310	9750	9750	9750	9750	0
44	20240318	202400	1028243310	9750	9750	9750	9750	0
45	20240318	202300	1028243310	9750	9750	9750	9750	0
46	20240318	202200	1028243310	9750	9750	9750	9750	0
47	20240318	202100	1028243310	9750	9750	9750	9750	0
48	20240318	202000	1028243310	9750	9750	9750	9750	0
49	20240318	201900	1028243310	9750	9750	9750	9750	0
50	20240318	201800	1028243310	9750	9750	9750	9750	0
51	20240318	201700	1028243310	9750	9750	9750	9750	0
52	20240318	201600	1028243310	9750	9750	9750	9750	0
53	20240318	201500	1028243310	9750	9750	9750	9750	0
54	20240318	201400	1028243310	9750	9750	9750	9750	0
55	20240318	201300	1028243310	9750	9750	9750	9750	0
56	20240318	201200	1028243310	9750	9750	9750	9750	0
57	20240318	201100	1028243310	9750	9750	9750	9750	0
58	20240318	201000	1028243310	9750	9750	9750	9750	0
59	20240318	200900	1028243310	9750	9750	9750	9750	0
60	20240318	200800	1028243310	9750	9750	9750	9750	0
61	20240318	200700	1028243310	9750	9750	9750	9750	0
62	20240318	200600	1028243310	9750	9750	9750	9750	3028
63	20240318	200500	1028243310	9750	9750	9750	9750	0
64	20240318	200400	1028243310	9750	9750	9750	9750	0
65	20240318	200300	1028243310	9750	9750	9750	9750	0
66	20240318	200200	1028243310	9750	9750	9750	9750	0
67	20240318	200100	1028243310	9750	9750	9750	9750	0
68	20240318	200000	1028243310	9750	9750	9750	9750	0
69	20240318	195900	1028243310	9750	9750	9750	9750	0
70	20240318	195800	1028243310	9750	9750	9750	9750	0
71	20240318	195700	1028243310	9750	9750	9750	9750	0
72	20240318	195600	1028243310	9750	9750	9750	9750	0
73	20240318	195500	1028243310	9750	9750	9750	9750	0
74	20240318	195400	1028243310	9750	9750	9750	9750	0
75	20240318	195300	1028243310	9750	9750	9750	9750	0
76	20240318	195200	1028243310	9750	9750	9750	9750	0
77	20240318	195100	1028243310	9750	9750	9750	9750	0
78	20240318	195000	1028243310	9750	9750	9750	9750	0
79	20240318	194900	1028243310	9750	9750	9750	9750	0
80	20240318	194800	1028243310	9750	9750	9750	9750	0
81	20240318	194700	1028243310	9750	9750	9750	9750	0
82	20240318	194600	1028243310	9750	9750	9750	9750	0
83	20240318	194500	1028243310	9750	9750	9750	9750	0
84	20240318	194400	1028243310	9750	9750	9750	9750	0
85	20240318	194300	1028243310	9750	9750	9750	9750	0
86	20240318	194200	1028243310	9750	9750	9750	9750	0
87	20240318	194100	1028243310	9750	9750	9750	9750	0
88	20240318	194000	1028243310	9750	9750	9750	9750	0
89	20240318	193900	1028243310	9750	9750	9750	9750	0
90	20240318	193800	1028243310	9750	9750	9750	9750	0
91	20240318	193700	1028243310	9750	9750	9750	9750	0
92	20240318	193600	1028243310	9750	9750	9750	9750	3028
93	20240318	193500	1028243310	9750	9750	9750	9750	0
94	20240318	193400	1028243310	9750	9750	9750	9750	0
95	20240318	193300	1028243310	9750	9750	9750	9750	0
96	20240318	193200	1028243310	9750	9750	9750	9750	0
97	20240318	193100	1028243310	9750	9750	9750	9750	0
98	20240318	193000	1028243310	9750	9750	9750	9750	0
99	20240318	192900	1028243310	9750	9750	9750	9750	0
100	20240318	192800	1028243310	9750	9750	9750	9750	0
101	20240318	192700	1028243310	9750	9750	9750	9750	0
102	20240318	192600	1028243310	9750	9750	9750	9750	0
103	20240318	192500	1028243310	9750	9750	9750	9750	0
104	20240318	192400	1028243310	9750	9750	9750	9750	0
105	20240318	192300	1028243310	9750	9750	9750	9750	0
106	20240318	192200	1028243310	9750	9750	9750	9750	0
107	20240318	192100	1028243310	9750	9750	9750	9750	0
108	20240318	192000	1028243310	9750	9750	9750	9750	0
109	20240318	191900	1028243310	9750	9750	9750	9750	0
110	20240318	191800	1028243310	9750	9750	9750	9750	0
111	20240318	191700	1028243310	9750	9750	9750	9750	0
112	20240318	191600	1028243310	9750	9750	9750	9750	0
113	20240318	191500	1028243310	9750	9750	9750	9750	0
114	20240318	191400	1028243310	9750	9750	9750	9750	0
115	20240318	191300	1028243310	9750	9750	9750	9750	0
116	20240318	191200	1028243310	9750	9750	9750	9750	0
117	20240318	191100	1028243310	9750	9750	9750	9750	0
118	20240318	191000	1028243310	9750	9750	9750	9750	0
119	20240318	190900	1028243310	9750	9750	9750	9750	0
120	20240318	190800	1028243310	9750	9750	9750	9750	0
121	20240318	190700	1028243310	9750	9750	9750	9750	0
122	20240318	190600	1028243310	9750	9750	9750	9750	3028
123	20240318	190500	1028243310	9750	9750	9750	9750	0
124	20240318	190400	1028243310	9750	9750	9750	9750	0
125	20240318	190300	1028243310	9750	9750	9750	9750	0
126	20240318	190200	1028243310	9750	9750	9750	9750	0
127	20240318	190100	1028243310	9750	9750	9750	9750	0
128	20240318	190000	1028243310	9750	9750	9750	9750	0
129	20240318	185900	1028243310	9750	9750	9750	9750	0
130	20240318	185800	1028243310	9750	9750	9750	9750	0
131	20240318	185700	1028243310	9750	9750	9750	9750	0
132	20240318	185600	1028243310	9750	9750	9750	9750	0
133	20240318	185500	1028243310	9750	9750	9750	9750	0
134	20240318	185400	1028243310	9750	9750	9750	9750	0
135	20240318	185300	1028243310	9750	9750	9750	9750	0
136	20240318	185200	1028243310	9750	9750	9750	9750	0
137	20240318	185100	1028243310	9750	9750	9750	9750	0
138	20240318	185000	1028243310	9750	9750	9750	9750	0
139	20240318	184900	1028243310	9750	9750	9750	9750	0
140	20240318	184800	1028243310	9750	9750	9750	9750	0
141	20240318	184700	1028243310	9750	9750	9750	9750	0
142	20240318	184600	1028243310	9750	9750	9750	9750	0
143	20240318	184500	1028243310	9750	9750	9750	9750	0
144	20240318	184400	1028243310	9750	9750	9750	9750	0
145	20240318	184300	1028243310	9750	9750	9750	9750	0
146	20240318	184200	1028243310	9750	9750	9750	9750	0
147	20240318	184100	1028243310	9750	9750	9750	9750	0
148	20240318	184000	1028243310	9750	9750	9750	9750	0
149	20240318	183900	1028243310	9750	9750	9750	9750	0
150	20240318	183800	1028243310	9750	9750	9750	9750	0
151	20240318	183700	1028243310	9750	9750	9750	9750	0
152	20240318	183600	1028243310	9750	9750	9750	9750	3028
153	20240318	183500	1028243310	9750	9750	9750	9750	0
154	20240318	183400	1028243310	9750	9750	9750	9750	0
155	20240318	183300	1028243310	9750	9750	9750	9750	0
156	20240318	183200	1028243310	9750	9750	9750	9750	0
157	20240318	183100	1028243310	9750	9750	9750	9750	0
158	20240318	183000	1028243310	9750	9750	9750	9750	0
159	20240318	182900	1028243310	9750	9750	9750	9750	0
160	20240318	182800	1028243310	9750	9750	9750	9750	0
161	20240318	182700	1028243310	9750	9750	9750	9750	0
162	20240318	182600	1028243310	9750	9750	9750	9750	0
163	20240318	182500	1028243310	9750	9750	9750	9750	0
164	20240318	182400	1028243310	9750	9750	9750	9750	0
165	20240318	182300	1028243310	9750	9750	9750	9750	0
166	20240318	182200	1028243310	9750	9750	9750	9750	0
167	20240318	182100	1028243310	9750	9750	9750	9750	0
168	20240318	182000	1028243310	9750	9750	9750	9750	0
169	20240318	181900	1028243310	9750	9750	9750	9750	0
170	20240318	181800	1028243310	9750	9750	9750	9750	0
171	20240318	181700	1028243310	9750	9750	9750	9750	0
172	20240318	181600	1028243310	9750	9750	9750	9750	0
173	20240318	181500	1028243310	9750	9750	9750	9750	0
174	20240318	181400	1028243310	9750	9750	9750	9750	0
175	20240318	181300	1028243310	9750	9750	9750	9750	0
176	20240318	181200	1028243310	9750	9750	9750	9750	0
177	20240318	181100	1028243310	9750	9750	9750	9750	0
178	20240318	181000	1028243310	9750	9750	9750	9750	0
179	20240318	180900	1028243310	9750	9750	9750	9750	0
180	20240318	180800	1028243310	9750	9750	9750	9750	0
181	20240318	180700	1028243310	9750	9750	9750	9750	0
182	20240318	180600	1028243310	9750	9750	9750	9750	3028
183	20240318	180500	1028243310	9750	9750	9750	9750	0
184	20240318	180400	1028243310	9750	9750	9750	9750	0
185	20240318	180300	1028243310	9750	9750	9750	9750	0
186	20240318	180200	1028243310	9750	9750	9750	9750	0
187	20240318	180100	1028243310	9750	9750	9750	9750	0
188	20240318	180000	1028243310	9750	9750	9750	9750	0
189	20240318	175900	1028243310	9750	9750	9750	9750	0
190	20240318	175800	1028243310	9750	9750	9750	9750	0
191	20240318	175700	1028243310	9750	9750	9750	9750	0
192	20240318	175600	1028243310	9750	9750	9750	9750	0
193	20240318	175500	1028243310	9750	9750	9750	9750	0
194	20240318	175400	1028243310	9750	9750	9750	9750	0
195	20240318	175300	1028243310	9750	9750	9750	9750	0
196	20240318	175200	1028243310	9750	9750	9750	9750	0
197	20240318	175100	1028243310	9750	9750	9750	9750	0
198	20240318	175000	1028243310	9750	9750	9750	9750	0
199	20240318	174900	1028243310	9750	9750	9750	9750	0
200	20240318	174800	1028243310	9750	9750	9750	9750	0
201	20240318	174700	1028243310	9750	9750	9750	9750	0
202	20240318	174600	1028243310	9750	9750	9750	9750	0
203	20240318	174500	1028243310	9750	9750	9750	9750	0
204	20240318	174400	1028243310	9750	9750	9750	9750	0
205	20240318	174300	1028243310	9750	9750	9750	9750	0
206	20240318	174200	1028243310	9750	9750	9750	9750	0
207	20240318	174100	1028243310	9750	9750	9750	9750	0
208	20240318	174000	1028243310	9750	9750	9750	9750	0
209	20240318	173900	1028243310	9750	9750	9750	9750	0
210	20240318	173800	1028243310	9750	9750	9750	9750	0
211	20240318	173700	1028243310	9750	9750	9750	9750	0
212	20240318	173600	1028243310	9750	9750	9750	9750	3028
213	20240318	173500	1028243310	9750	9750	9750	9750	0
214	20240318	173400	1028243310	9750	9750	9750	9750	0
215	20240318	173300	1028243310	9750	9750	9750	9750	0
216	20240318	173200	1028243310	9750	9750	9750	9750	0
217	20240318	173100	1028243310	9750	9750	9750	9750	0
218	20240318	173000	1028243310	9750	9750	9750	9750	0
219	20240318	172900	1028243310	9750	9750	9750	9750	0
220	20240318	172800	1028243310	9750	9750	9750	9750	0
221	20240318	172700	1028243310	9750	9750	9750	9750	0
222	20240318	172600	1028243310	9750	9750	9750	9750	0
223	20240318	172500	1028243310	9750	9750	9750	9750	0
224	20240318	172400	1028243310	9750	9750	9750	9750	0
225	20240318	172300	1028243310	9750	9750	9750	9750	0
226	20240318	172200	1028243310	9750	9750	9750	9750	0
227	20240318	172100	1028243310	9750	9750	9750	9750	0
228	20240318	172000	1028243310	9750	9750	9750	9750	0
229	20240318	171900	1028243310	9750	9750	9750	9750	0
230	20240318	171800	1028243310	9750	9750	9750	9750	0
231	20240318	171700	1028243310	9750	9750	9750	9750	0
232	20240318	171600	1028243310	9750	9750	9750	9750	0
233	20240318	171500	1028243310	9750	9750	9750	9750	0
234	20240318	171400	1028243310	9750	9750	9750	9750	0
235	20240318	171300	1028243310	9750	9750	9750	9750	0
236	20240318	171200	1028243310	9750	9750	9750	9750	0
237	20240318	171100	1028243310	9750	9750	9750	9750	0
238	20240318	171000	1028243310	9750	9750	9750	9750	0
239	20240318	170900	1028243310	9750	9750	9750	9750	0
240	20240318	170800	1028243310	9750	9750	9750	9750	0
241	20240318	170700	1028243310	9750	9750	9750	9750	0
242	20240318	170600	1028243310	9750	9750	9750	9750	3028
243	20240318	170500	1028243310	9750	9750	9750	9750	0
244	20240318	170400	1028243310	9750	9750	9750	9750	0
245	20240318	170300	1028243310	9750	9750	9750	9750	0
246	20240318	170200	1028243310	9750	9750	9750	9750	0
247	20240318	170100	1028243310	9750	9750	9750	9750	0
248	20240318	170000	1028243310	9750	9750	9750	9750	0
249	20240318	165900	1028243310	9750	9750	9750	9750	0
250	20240318	165800	1028243310	9750	9750	9750	9750	0
251	20240318	165700	1028243310	9750	9750	9750	9750	0
252	20240318	165600	1028243310	9750	9750	9750	9750	0
253	20240318	165500	1028243310	9750	9750	9750	9750	0
254	20240318	165400	1028243310	9750	9750	9750	9750	0
255	20240318	165300	1028243310	9750	9750	9750	9750	0
256	20240318	165200	1028243310	9750	9750	9750	9750	0
257	20240318	165100	1028243310	9750	9750	9750	9750	0
258	20240318	165000	1028243310	9750	9750	9750	9750	0
259	20240318	164900	1028243310	9750	9750	9750	9750	0
260	20240318	164800	1028243310	9750	9750	9750	9750	0
261	20240318	164700	1028243310	9750	9750	9750	9750	0
262	20240318	164600	1028243310	9750	9750	9750	9750	0
263	20240318	164500	1028243310	9750	9750	9750	9750	0
264	20240318	164400	1028243310	9750	9750	9750	9750	0
265	20240318	164300	1028243310	9750	9750	9750	9750	0
266	20240318	164200	1028243310	9750	9750	9750	9750	0
267	20240318	164100	1028243310	9750	9750	9750	9750	0
268	20240318	164000	1028243310	9750	9750	9750	9750	0
269	20240318	163900	1028243310	9750	9750	9750	9750	0
270	20240318	163800	1028243310	9750	9750	9750	9750	0
271	20240318	163700	1028243310	9750	9750	9750	9750	0
272	20240318	163600	1028243310	9750	9750	9750	9750	3028
273	20240318	163500	1028243310	9750	9750	9750	9750	0
274	20240318	163400	1028243310	9750	9750	9750	9750	0
275	20240318	163300	1028243310	9750	9750	9750	9750	0
276	20240318	163200	1028243310	9750	9750	9750	9750	0
277	20240318	163100	1028243310	9750	9750	9750	9750	0
278	20240318	163000	1028243310	9750	9750	9750	9750	0
279	20240318	162900	1028243310	9750	9750	9750	9750	0
280	20240318	162800	1028243310	9750	9750	9750	9750	0
281	20240318	162700	1028243310	9750	9750	9750	9750	0
282	20240318	162600	1028243310	9750	9750	9750	9750	0
283	20240318	162500	1028243310	9750	9750	9750	9750	0
284	20240318	162400	1028243310	9750	9750	9750	9750	0
285	20240318	162300	1028243310	9750	9750	9750	9750	0
286	20240318	162200	1028243310	9750	9750	9750	9750	0
287	20240318	162100	1028243310	9750	9750	9750	9750	0
288	20240318	162000	1028243310	9750	9750	9750	9750	0
289	20240318	161900	1028243310	9750	9750	9750	9750	0
290	20240318	161800	1028243310	9750	9750	9750	9750	0
291	20240318	161700	1028243310	9750	9750	9750	9750	0
292	20240318	161600	1028243310	9750	9750	9750	9750	0
293	20240318	161500	1028243310	9750	9750	9750	9750	0
294	20240318	161400	1028243310	9750	9750	9750	9750	0
295	20240318	161300	1028243310	9750	9750	9750	9750	0
296	20240318	161200	1028243310	9750	9750	9750	9750	0
297	20240318	161100	1028243310	9750	9750	9750	9750	0
298	20240318	161000	1028243310	9750	9750	9750	9750	0
299	20240318	160900	1028243310	9750	9750	9750	9750	0
300	20240318	160800	1028243310	9750	9750	9750	9750	0
301	20240318	160700	1028243310	9750	9750	9750	9750	0
302	20240318	160600	1028243310	9750	9750	9750	9750	3028
303	20240318	160500	1028243310	9750	9750	9750	9750	0
304	20240318	160400	1028243310	9750	9750	9750	9750	0
305	20240318	160300	1028243310	9750	9750	9750	9750	0
306	20240318	160200	1028243310	9750	9750	9750	9750	0
307	20240318	160100	1028243310	9750	9750	9750	9750	0
308	20240318	160000	1028243310	9750	9750	9750	9750	0
309	20240318	155900	1028243310	9750	9750	9750	9750	0
310	20240318	155800	1028243310	9750	9750	9750	9750	0
311	20240318	155700	1028243310	9750	9750	9750	9750	0
312	20240318	155600	1028243310	9750	9750	9750	9750	0
313	20240318	155500	1028243310	9750	9750	9750	9750	0
314	20240318	155400	1028243310	9750	9750	9750	9750	0
315	20240318	155300	1028243310	9750	9750	9750	9750	0
316	20240318	155200	1028243310	9750	9750	9750	9750	0
317	20240318	155100	1028243310	9750	9750	9750	9750	0
318	20240318	155000	1028243310	9750	9750	9750	9750	0
319	20240318	154900	1028243310	9750	9750	9750	9750	0
320	20240318	154800	1028243310	9750	9750	9750	9750	0
321	20240318	154700	1028243310	9750	9750	9750	9750	0
322	20240318	154600	1028243310	9750	9750	9750	9750	0
323	20240318	154500	1028243310	9750	9750	9750	9750	0
324	20240318	154400	1028243310	9750	9750	9750	9750	0
325	20240318	154300	1028243310	9750	9750	9750	9750	0
326	20240318	154200	1028243310	9750	9750	9750	9750	0
327	20240318	154100	1028243310	9750	9750	9750	9750	0
328	20240318	154000	1028243310	9750	9750	9750	9750	0
329	20240318	153900	1028243310	9750	9750	9750	9750	0
330	20240318	153800	1028243310	9750	9750	9750	9750	0
331	20240318	153700	1028243310	9750	9750	9750	9750	0
332	20240318	153600	1028243310	9750	9750	9750	9750	3028
333	20240318	153500	1028243310	9750	9750	9750	9750	0
334	20240318	153400	1028243310	9750	9750	9750	9750	0
335	20240318	153300	1028243310	9750	9750	9750	9750	0
336	20240318	153200	1028243310	9750	9750	9750	9750	0
337	20240318	153100	1028243310	9750	9750	9750	9750	0
338	20240318	153000	1028243310	9750	9750	9750	9750	3028
339	20240318	152900	998720310	9700	9700	9700	9700	0
340	20240318	152800	998720310	9700	9700	9700	9700	0
341	20240318	152700	998720310	9700	9700	9700	9700	0
342	20240318	152600	998720310	9700	9700	9700	9700	0
343	20240318	152500	998720310	9700	9700	9700	9700	0
344	20240318	152400	998720310	9700	9700	9700	9700	0
345	20240318	152300	998720310	9700	9700	9700	9700	0
346	20240318	152200	998720310	9700	9700	9700	9700	0
347	20240318	152100	998720310	9700	9700	9700	9700	0
348	20240318	152000	998720310	9700	9700	9700	9700	0
349	20240318	151900	998720310	9700	9640	9700	9630	95
350	20240318	151800	997802810	9650	9650	9650	9650	31
351	20240318	151700	997503660	9620	9620	9620	9620	62
352	20240318	151600	996907220	9620	9630	9630	9620	222
353	20240318	151500	994770050	9620	9620	9620	9620	10
354	20240318	151400	994673850	9620	9630	9630	9620	100
355	20240318	151300	993711820	9630	9620	9630	9620	29
356	20240318	151200	993432820	9620	9620	9620	9620	0
357	20240318	151100	993432820	9620	9620	9620	9620	31
358	20240318	151000	993134600	9620	9620	9620	9620	0
359	20240318	150900	993134600	9620	9650	9650	9620	33
360	20240318	150800	992817110	9620	9620	9620	9620	50
361	20240318	150700	992336110	9610	9610	9620	9610	787
362	20240318	150600	984769140	9610	9630	9630	9610	617
363	20240318	150500	978834070	9620	9620	9630	9620	131
364	20240318	150400	977573800	9630	9630	9630	9630	125
365	20240318	150300	976370050	9630	9640	9640	9630	30
366	20240318	150200	976081140	9630	9630	9630	9630	17
367	20240318	150100	975917430	9630	9640	9640	9630	546
368	20240318	150000	970657360	9640	9640	9640	9640	3
369	20240318	145900	970628440	9640	9660	9660	9640	48
370	20240318	145800	970165360	9650	9650	9650	9650	11
371	20240318	145700	970059210	9640	9650	9660	9640	641
372	20240318	145600	963874470	9650	9650	9650	9650	12
373	20240318	145500	963758670	9660	9660	9660	9660	0
374	20240318	145400	963758670	9660	9650	9660	9650	36
375	20240318	145300	963411170	9640	9630	9640	9630	144
376	20240318	145200	962023110	9630	9630	9630	9630	18
377	20240318	145100	961849770	9630	9630	9630	9630	0
378	20240318	145000	961849770	9630	9620	9630	9620	16
379	20240318	144900	961695740	9600	9600	9610	9600	3099
380	20240318	144800	931933040	9610	9600	9610	9600	53
381	20240318	144700	931423960	9610	9610	9610	9600	420
382	20240318	144600	927387850	9610	9600	9610	9600	376
383	20240318	144500	923776670	9610	9650	9650	9600	2997
384	20240318	144400	894957680	9660	9650	9660	9650	23
385	20240318	144300	894735720	9660	9630	9660	9620	114
386	20240318	144200	893638040	9630	9640	9640	9630	61
387	20240318	144100	893050560	9630	9650	9660	9630	1531
388	20240318	144000	878298610	9650	9650	9650	9650	0
389	20240318	143900	878298610	9650	9650	9650	9640	197
390	20240318	143800	876397570	9670	9670	9670	9670	0
391	20240318	143700	876397570	9670	9650	9670	9650	130
392	20240318	143600	875141500	9640	9640	9640	9640	8
393	20240318	143500	875064380	9640	9650	9680	9640	197
394	20240318	143400	873164490	9680	9670	9680	9660	35
395	20240318	143300	872826240	9650	9660	9660	9650	349
396	20240318	143200	869457970	9650	9650	9650	9650	21
397	20240318	143100	869255320	9640	9640	9640	9640	37
398	20240318	143000	868898640	9650	9650	9660	9630	107
399	20240318	142900	867867460	9650	9650	9670	9650	199
400	20240318	142800	865947090	9660	9670	9680	9660	410
401	20240318	142700	861986430	9670	9670	9670	9670	13
402	20240318	142600	861860720	9660	9680	9680	9660	233
403	20240318	142500	859607610	9680	9680	9680	9680	33
404	20240318	142400	859288170	9680	9700	9700	9680	570
405	20240318	142300	853766440	9700	9690	9700	9690	123
406	20240318	142200	852573420	9700	9690	9700	9690	34
407	20240318	142100	852243870	9690	9690	9690	9690	9
408	20240318	142000	852156660	9690	9680	9690	9680	28
409	20240318	141900	851885420	9690	9680	9690	9680	9
410	20240318	141800	851798290	9690	9700	9700	9690	2209
411	20240318	141700	830391580	9710	9700	9710	9700	150
412	20240318	141600	828936570	9710	9700	9710	9700	18
413	20240318	141500	828761870	9700	9700	9700	9700	240
414	20240318	141400	826433870	9710	9700	9710	9700	22
415	20240318	141300	826220330	9720	9710	9720	9700	46
416	20240318	141200	825773740	9700	9700	9710	9700	32
417	20240318	141100	825463330	9700	9700	9710	9700	39
418	20240318	141000	825085020	9710	9700	9710	9700	19
419	20240318	140900	824900710	9710	9700	9710	9700	218
420	20240318	140800	822786010	9700	9710	9710	9700	1789
421	20240318	140700	805431820	9700	9710	9720	9700	645
422	20240318	140600	799174450	9710	9710	9710	9710	115
423	20240318	140500	798057800	9720	9710	9720	9710	628
424	20240318	140400	791954220	9720	9710	9720	9710	9
425	20240318	140300	791866820	9720	9710	9720	9700	20
426	20240318	140200	791672680	9720	9780	9780	9710	8043
427	20240318	140100	713323520	9780	9780	9780	9780	8
428	20240318	140000	713245280	9780	9790	9810	9780	20
429	20240318	135900	713049640	9790	9790	9790	9780	59
430	20240318	135800	712472290	9780	9770	9780	9770	101
431	20240318	135700	711484810	9770	9770	9770	9770	47
432	20240318	135600	711025620	9770	9770	9770	9770	55
433	20240318	135500	710488270	9770	9780	9780	9770	378
434	20240318	135400	706791720	9780	9780	9780	9780	17
435	20240318	135300	706625460	9800	9780	9800	9780	10
436	20240318	135200	706527640	9790	9780	9790	9780	111
437	20240318	135100	705441030	9790	9800	9800	9790	156
438	20240318	135000	703913670	9800	9800	9800	9800	220
439	20240318	134900	701757670	9800	9790	9800	9790	69
440	20240318	134800	701081560	9790	9790	9790	9790	8
441	20240318	134700	701003240	9790	9790	9790	9790	25
442	20240318	134600	700758490	9790	9790	9790	9790	119
443	20240318	134500	699593480	9790	9790	9790	9790	8
444	20240318	134400	699515160	9790	9790	9790	9790	34
445	20240318	134300	699182300	9790	9780	9790	9780	30
446	20240318	134200	698888690	9780	9780	9780	9780	150
447	20240318	134100	697421690	9780	9800	9800	9780	9
448	20240318	134000	697333650	9790	9790	9790	9780	126
449	20240318	133900	696100300	9800	9790	9800	9780	158
450	20240318	133800	694552210	9800	9790	9800	9790	42
451	20240318	133700	694140690	9800	9780	9800	9780	109
452	20240318	133600	693072840	9780	9780	9780	9780	8
453	20240318	133500	692994600	9780	9770	9780	9770	39
454	20240318	133400	692613280	9770	9770	9770	9770	50
455	20240318	133300	692124780	9770	9770	9770	9770	8
456	20240318	133200	692046620	9770	9770	9770	9770	8
457	20240318	133100	691968460	9770	9770	9770	9770	8
458	20240318	133000	691890300	9770	9780	9780	9770	43
459	20240318	132900	691469890	9770	9770	9770	9770	35
460	20240318	132800	691127940	9770	9770	9770	9770	8
461	20240318	132700	691049780	9770	9770	9770	9770	9
462	20240318	132600	690961850	9770	9760	9770	9760	19
463	20240318	132500	690776300	9760	9770	9770	9760	497
464	20240318	132400	685920690	9770	9770	9770	9770	11
465	20240318	132300	685813220	9760	9770	9770	9760	109
466	20240318	132200	684749360	9760	9760	9760	9760	8
467	20240318	132100	684671280	9760	9770	9770	9760	38
468	20240318	132000	684300110	9770	9770	9770	9770	8
469	20240318	131900	684221950	9770	9770	9770	9770	67
470	20240318	131800	683567360	9770	9770	9770	9770	9
471	20240318	131700	683479430	9770	9770	9770	9770	8
472	20240318	131600	683401270	9760	9760	9760	9760	8
473	20240318	131500	683323190	9760	9760	9760	9760	9
474	20240318	131400	683235350	9760	9780	9780	9760	18
475	20240318	131300	683059470	9760	9760	9760	9760	116
476	20240318	131200	681927310	9760	9750	9760	9750	37
477	20240318	131100	681566520	9760	9760	9770	9760	9
478	20240318	131000	681478670	9760	9770	9770	9760	40
479	20240318	130900	681088260	9760	9760	9760	9760	8
480	20240318	130800	681010180	9760	9760	9760	9760	31
481	20240318	130700	680707620	9760	9760	9760	9760	8
482	20240318	130600	680629540	9760	9760	9760	9760	8
483	20240318	130500	680551460	9760	9760	9760	9760	9
484	20240318	130400	680463620	9760	9790	9790	9760	1019
485	20240318	130300	670512790	9790	9790	9790	9790	24
486	20240318	130200	670277830	9780	9780	9800	9780	29
487	20240318	130100	669994150	9770	9770	9770	9770	8
488	20240318	130000	669915990	9770	9780	9780	9770	125
489	20240318	125900	668694660	9780	9780	9780	9780	3
490	20240318	125800	668665320	9780	9780	9780	9780	27
491	20240318	125700	668401260	9780	9780	9780	9780	8
492	20240318	125600	668323020	9780	9780	9780	9780	9
493	20240318	125500	668235000	9780	9780	9800	9780	256
494	20240318	125400	665731180	9780	9790	9810	9780	22
495	20240318	125300	665515940	9790	9800	9800	9790	453
496	20240318	125200	661080850	9800	9800	9800	9800	8
497	20240318	125100	661002450	9800	9800	9800	9800	53
498	20240318	125000	660483050	9800	9810	9810	9800	109
499	20240318	124900	659413850	9800	9810	9810	9800	58
500	20240318	124800	658844960	9810	9810	9810	9810	8
501	20240318	124700	658766480	9810	9810	9810	9810	35
502	20240318	124600	658423130	9810	9810	9810	9810	16
503	20240318	124500	658266170	9810	9810	9810	9810	1
504	20240318	124400	658256360	9790	9820	9820	9790	497
505	20240318	124300	653384010	9820	9820	9820	9820	23
506	20240318	124200	653158150	9830	9830	9840	9830	9
507	20240318	124100	653069670	9830	9820	9860	9820	48
508	20240318	124000	652597890	9810	9810	9810	9810	9
509	20240318	123900	652509600	9810	9820	9830	9810	36
510	20240318	123800	652156260	9820	9820	9820	9820	2
511	20240318	123700	652136620	9810	9800	9810	9800	37
512	20240318	123600	651773660	9800	9800	9800	9800	8
513	20240318	123500	651695260	9800	9800	9800	9800	17
514	20240318	123400	651528660	9800	9800	9800	9800	8
515	20240318	123300	651450260	9810	9810	9810	9810	28
516	20240318	123200	651175580	9830	9790	9830	9770	64
517	20240318	123100	650549750	9800	9800	9800	9800	0
518	20240318	123000	650549750	9800	9800	9800	9800	10
519	20240318	122900	650451750	9810	9810	9810	9810	0
520	20240318	122800	650451750	9810	9810	9810	9810	0
521	20240318	122700	650451750	9810	9810	9810	9810	8
522	20240318	122600	650373270	9770	9770	9770	9770	25
523	20240318	122500	650129020	9760	9810	9810	9760	3702
524	20240318	122400	613958080	9820	9820	9820	9820	95
525	20240318	122300	613025180	9810	9800	9810	9800	20
526	20240318	122200	612829160	9800	9820	9820	9800	330
527	20240318	122100	609588800	9820	9830	9830	9820	185
528	20240318	122000	607770610	9830	9830	9830	9830	1067
529	20240318	121900	597282000	9830	9830	9830	9830	3
530	20240318	121800	597252510	9820	9820	9820	9820	19
531	20240318	121700	597065930	9820	9800	9820	9800	95
532	20240318	121600	596133840	9810	9800	9810	9800	88
533	20240318	121500	595270580	9800	9800	9800	9790	266
534	20240318	121400	592663790	9810	9810	9810	9810	424
535	20240318	121300	588504350	9820	9840	9840	9820	4
536	20240318	121200	588465040	9850	9850	9850	9850	0
537	20240318	121100	588465040	9850	9870	9870	9850	212
538	20240318	121000	586376730	9870	9870	9870	9870	175
539	20240318	120900	584649480	9870	9870	9870	9870	1
540	20240318	120800	584639610	9880	9890	9890	9880	42
541	20240318	120700	584224590	9900	9890	9900	9890	5
542	20240318	120600	584175130	9880	9880	9880	9880	9
543	20240318	120500	584086210	9880	9880	9880	9880	13
544	20240318	120400	583957770	9880	9880	9880	9880	0
545	20240318	120300	583957770	9880	9880	9880	9880	19
546	20240318	120200	583770050	9890	9890	9890	9890	0
547	20240318	120100	583770050	9890	9890	9890	9890	13
548	20240318	120000	583641480	9890	9890	9890	9890	20
549	20240318	115900	583443680	9890	9890	9890	9890	0
550	20240318	115800	583443680	9890	9890	9890	9890	32
551	20240318	115700	583127200	9890	9890	9890	9890	1
552	20240318	115600	583117310	9890	9890	9890	9890	22
553	20240318	115500	582899730	9890	9890	9890	9890	0
554	20240318	115400	582899730	9890	9900	9900	9890	48
555	20240318	115300	582424830	9900	9890	9900	9890	84
556	20240318	115200	581593250	9880	9880	9880	9880	38
557	20240318	115100	581217810	9890	9890	9890	9890	0
558	20240318	115000	581217810	9890	9890	9890	9890	22
559	20240318	114900	581000230	9900	9890	9900	9890	153
560	20240318	114800	579485960	9890	9900	9900	9890	404
561	20240318	114700	575487280	9920	9920	9920	9920	50
562	20240318	114600	574991280	9920	9920	9920	9920	43
563	20240318	114500	574564720	9920	9920	9920	9920	500
564	20240318	114400	569604720	9920	9920	9930	9920	48
565	20240318	114300	569128290	9940	9890	9940	9890	90
566	20240318	114200	568235560	9890	9900	9910	9890	1476
567	20240318	114100	553626950	9900	9910	9910	9900	529
568	20240318	114000	548385600	9920	9920	9920	9920	27
569	20240318	113900	548117760	9920	9930	9930	9920	72
570	20240318	113800	547403020	9920	9920	9920	9920	65
571	20240318	113700	546758220	9930	9930	9930	9930	36
572	20240318	113600	546400740	9920	9910	9920	9910	436
573	20240318	113500	542079620	9900	9900	9900	9900	22
574	20240318	113400	541861820	9890	9890	9890	9890	1
575	20240318	113300	541851930	9890	9910	9930	9870	193
576	20240318	113200	539936300	9910	9880	9910	9870	195
577	20240318	113100	538006140	9860	9860	9860	9860	150
578	20240318	113000	536527140	9880	9880	9880	9880	0
579	20240318	112900	536527140	9880	9890	9900	9870	1102
580	20240318	112800	525621900	9890	9890	9890	9890	75
581	20240318	112700	524880150	9890	9860	9890	9850	754
582	20240318	112600	517437170	9860	9860	9860	9860	143
583	20240318	112500	516027190	9860	9860	9860	9860	8
584	20240318	112400	515948310	9870	9870	9870	9870	26
585	20240318	112300	515691690	9880	9870	9880	9870	507
586	20240318	112200	510684570	9860	9860	9860	9860	241
587	20240318	112100	508308310	9870	9870	9880	9870	32
588	20240318	112000	507992460	9870	9820	9870	9820	75
589	20240318	111900	507254500	9870	9870	9870	9870	0
590	20240318	111800	507254500	9870	9880	9880	9870	161
591	20240318	111700	505665330	9880	9850	9880	9850	1111
592	20240318	111600	494710470	9850	9820	9850	9810	1973
593	20240318	111500	475311610	9830	9830	9830	9830	20
594	20240318	111400	475115010	9830	9830	9830	9830	31
595	20240318	111300	474810280	9830	9830	9830	9830	0
596	20240318	111200	474810280	9830	9830	9830	9830	29
597	20240318	111100	474525210	9840	9840	9840	9840	0
598	20240318	111000	474525210	9840	9840	9840	9840	0
599	20240318	110900	474525210	9840	9840	9840	9840	10
600	20240318	110800	474426810	9850	9850	9850	9850	33
601	20240318	110700	474101760	9850	9850	9850	9850	6
602	20240318	110600	474042660	9860	9840	9860	9840	25
603	20240318	110500	473796460	9780	9830	9830	9780	30
604	20240318	110400	473502650	9850	9850	9860	9850	522
605	20240318	110300	468357150	9850	9850	9850	9850	64
606	20240318	110200	467726750	9850	9860	9860	9850	227
607	20240318	110100	465489440	9860	9840	9860	9840	41
608	20240318	110000	465085430	9800	9800	9800	9800	0
609	20240318	105900	465085430	9800	9770	9860	9770	2541
610	20240318	105800	440060470	9770	9770	9770	9770	0
611	20240318	105700	440060470	9770	9770	9770	9770	23
612	20240318	105600	439835760	9780	9780	9780	9780	1
613	20240318	105500	439825980	9800	9800	9800	9800	0
614	20240318	105400	439825980	9800	9770	9800	9770	47
615	20240318	105300	439365980	9800	9780	9800	9780	106
616	20240318	105200	438327470	9770	9770	9770	9770	0
617	20240318	105100	438327470	9770	9770	9770	9770	22
618	20240318	105000	438112530	9770	9770	9770	9770	0
619	20240318	104900	438112530	9770	9770	9770	9770	18
620	20240318	104800	437936670	9770	9780	9780	9770	4
621	20240318	104700	437897570	9770	9770	9770	9770	0
622	20240318	104600	437897570	9770	9760	9770	9760	38
623	20240318	104500	437526540	9770	9760	9770	9760	413
624	20240318	104400	433495530	9760	9760	9760	9760	229
625	20240318	104300	431260490	9770	9770	9770	9770	0
626	20240318	104200	431260490	9770	9780	9780	9770	258
627	20240318	104100	428739690	9790	9790	9790	9790	1
628	20240318	104000	428729900	9780	9800	9800	9780	38
629	20240318	103900	428358000	9800	9790	9800	9790	397
630	20240318	103800	424468280	9780	9780	9780	9780	26
631	20240318	103700	424214000	9790	9790	9790	9790	135
632	20240318	103600	422892350	9790	9790	9790	9790	32
633	20240318	103500	422579070	9800	9810	9810	9800	609
634	20240318	103400	416610860	9800	9810	9810	9800	51
635	20240318	103300	416111020	9810	9810	9810	9810	16
636	20240318	103200	415954060	9810	9810	9810	9810	21
637	20240318	103100	415748050	9810	9810	9810	9810	22
638	20240318	103000	415532230	9820	9810	9820	9810	23
639	20240318	102900	415306470	9810	9810	9810	9810	95
640	20240318	102800	414374520	9810	9810	9810	9810	0
641	20240318	102700	414374520	9810	9810	9810	9810	1
642	20240318	102600	414364710	9810	9840	9840	9810	17
643	20240318	102500	414197460	9850	9850	9850	9850	3
644	20240318	102400	414167910	9840	9850	9860	9840	353
645	20240318	102300	410692870	9860	9820	9860	9820	577
646	20240318	102200	405013590	9830	9810	9830	9810	25
647	20240318	102100	404768130	9810	9810	9810	9810	10
648	20240318	102000	404670030	9820	9820	9820	9820	0
649	20240318	101900	404670030	9820	9790	9820	9790	2462
650	20240318	101800	380497570	9770	9770	9770	9770	0
651	20240318	101700	380497570	9770	9770	9770	9770	66
652	20240318	101600	379852750	9760	9760	9760	9760	0
653	20240318	101500	379852750	9760	9760	9760	9760	0
654	20240318	101400	379852750	9760	9760	9760	9760	0
655	20240318	101300	379852750	9760	9780	9780	9760	129
656	20240318	101200	378591470	9760	9780	9780	9760	436
657	20240318	101100	374335950	9790	9780	9790	9780	12
658	20240318	101000	374218480	9800	9800	9800	9800	0
659	20240318	100900	374218480	9800	9790	9810	9770	1061
660	20240318	100800	363830440	9780	9780	9780	9780	272
661	20240318	100700	361170280	9780	9760	9780	9760	403
662	20240318	100600	357231420	9770	9770	9770	9770	18
663	20240318	100500	357055560	9770	9750	9770	9750	316
664	20240318	100400	353971670	9750	9760	9760	9750	367
665	20240318	100300	350390300	9760	9770	9770	9760	6
666	20240318	100200	350331730	9750	9750	9750	9750	50
667	20240318	100100	349844230	9780	9760	9780	9740	226
668	20240318	100000	347639440	9730	9750	9750	9730	3007
669	20240318	095900	318361140	9760	9760	9760	9760	0
670	20240318	095800	318361140	9760	9760	9760	9760	11
671	20240318	095700	318253780	9750	9750	9750	9750	224
672	20240318	095600	316069780	9740	9740	9750	9740	210
673	20240318	095500	314023360	9740	9730	9740	9730	147
674	20240318	095400	312592100	9740	9740	9750	9720	1367
675	20240318	095300	299281370	9740	9770	9770	9740	2326
676	20240318	095200	276606650	9800	9810	9810	9800	163
677	20240318	095100	275008440	9810	9780	9810	9780	3455
678	20240318	095000	241140240	9790	9770	9790	9770	635
679	20240318	094900	234926290	9760	9760	9760	9760	0
680	20240318	094800	234926290	9760	9760	9760	9760	1
681	20240318	094700	234916530	9750	9750	9750	9740	47
682	20240318	094600	234458660	9740	9740	9740	9740	322
683	20240318	094500	231322380	9740	9740	9740	9730	352
684	20240318	094400	227895400	9740	9740	9740	9730	196
685	20240318	094300	225986660	9740	9740	9740	9740	15
686	20240318	094200	225840560	9730	9740	9780	9730	1066
687	20240318	094100	215422450	9740	9750	9750	9740	489
688	20240318	094000	210654950	9750	9740	9750	9740	155
689	20240318	093900	209143950	9730	9740	9740	9730	150
690	20240318	093800	207684440	9750	9730	9750	9730	306
691	20240318	093700	204702490	9730	9740	9740	9730	86
692	20240318	093600	203865140	9740	9730	9740	9730	69
693	20240318	093500	203193420	9730	9730	9730	9720	116
694	20240318	093400	202065750	9720	9730	9730	9720	160
695	20240318	093300	200510540	9720	9720	9720	9720	50
696	20240318	093200	200024540	9720	9710	9720	9710	37
697	20240318	093100	199665170	9720	9710	9720	9710	68
698	20240318	093000	199004810	9710	9710	9710	9680	79
699	20240318	092900	198238950	9710	9710	9710	9710	20
700	20240318	092800	198044750	9670	9720	9720	9670	639
701	20240318	092700	191851900	9740	9730	9780	9730	5158
702	20240318	092600	141605440	9720	9670	9730	9660	123
703	20240318	092500	140412460	9690	9670	9690	9670	74
704	20240318	092400	139696820	9690	9710	9710	9690	12
705	20240318	092300	139580500	9680	9680	9680	9680	1827
706	20240318	092200	121895140	9680	9660	9680	9650	1024
707	20240318	092100	111983840	9650	9640	9650	9620	33
708	20240318	092000	111665780	9610	9630	9650	9610	183
709	20240318	091900	109901790	9640	9630	9640	9630	393
710	20240318	091800	106117170	9630	9630	9630	9630	100
711	20240318	091700	105154170	9630	9590	9640	9590	159
712	20240318	091600	103623090	9560	9670	9670	9560	3735
713	20240318	091500	67719050	9670	9670	9670	9670	9
714	20240318	091400	67632020	9680	9680	9680	9680	35
715	20240318	091300	67293220	9640	9660	9660	9640	85
716	20240318	091200	66472590	9650	9680	9680	9650	127
717	20240318	091100	65244660	9680	9670	9680	9660	1449
718	20240318	091000	51244510	9670	9670	9700	9670	95
719	20240318	090900	50325800	9670	9660	9670	9660	255
720	20240318	090800	47862260	9660	9650	9660	9650	220
721	20240318	090700	45738640	9640	9630	9640	9630	243
722	20240318	090600	43398260	9630	9630	9640	9630	24
723	20240318	090500	43167040	9620	9630	9630	9620	1117
724	20240318	090400	32410720	9620	9620	9620	9610	162
725	20240318	090300	30853370	9610	9610	9620	9610	194
726	20240318	090200	28988560	9610	9600	9640	9600	249
727	20240318	090100	26597910	9610	9590	9610	9560	1209
728	20240318	090000	15008920	9630	9660	9660	9580	1559