KissMeData/348950/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	211100	1493181965	4175	4175	4175	4175	6545
3	20240325	211000	1493181965	4175	4175	4175	4175	0
4	20240325	210900	1493181965	4175	4175	4175	4175	0
5	20240325	210800	1493181965	4175	4175	4175	4175	0
6	20240325	210700	1493181965	4175	4175	4175	4175	0
7	20240325	210600	1493181965	4175	4175	4175	4175	0
8	20240325	210500	1493181965	4175	4175	4175	4175	0
9	20240325	210400	1493181965	4175	4175	4175	4175	0
10	20240325	210300	1493181965	4175	4175	4175	4175	0
11	20240325	210200	1493181965	4175	4175	4175	4175	0
12	20240325	210100	1493181965	4175	4175	4175	4175	0
13	20240325	210000	1493181965	4175	4175	4175	4175	0
14	20240325	205900	1493181965	4175	4175	4175	4175	0
15	20240325	205800	1493181965	4175	4175	4175	4175	0
16	20240325	205700	1493181965	4175	4175	4175	4175	0
17	20240325	205600	1493181965	4175	4175	4175	4175	0
18	20240325	205500	1493181965	4175	4175	4175	4175	0
19	20240325	205400	1493181965	4175	4175	4175	4175	0
20	20240325	205300	1493181965	4175	4175	4175	4175	0
21	20240325	205200	1493181965	4175	4175	4175	4175	0
22	20240325	205100	1493181965	4175	4175	4175	4175	0
23	20240325	205000	1493181965	4175	4175	4175	4175	0
24	20240325	204900	1493181965	4175	4175	4175	4175	0
25	20240325	204800	1493181965	4175	4175	4175	4175	0
26	20240325	204700	1493181965	4175	4175	4175	4175	0
27	20240325	204600	1493181965	4175	4175	4175	4175	0
28	20240325	204500	1493181965	4175	4175	4175	4175	0
29	20240325	204400	1493181965	4175	4175	4175	4175	0
30	20240325	204300	1493181965	4175	4175	4175	4175	0
31	20240325	204200	1493181965	4175	4175	4175	4175	0
32	20240325	204100	1493181965	4175	4175	4175	4175	6545
33	20240325	204000	1493181965	4175	4175	4175	4175	0
34	20240325	203900	1493181965	4175	4175	4175	4175	0
35	20240325	203800	1493181965	4175	4175	4175	4175	0
36	20240325	203700	1493181965	4175	4175	4175	4175	0
37	20240325	203600	1493181965	4175	4175	4175	4175	0
38	20240325	203500	1493181965	4175	4175	4175	4175	0
39	20240325	203400	1493181965	4175	4175	4175	4175	0
40	20240325	203300	1493181965	4175	4175	4175	4175	0
41	20240325	203200	1493181965	4175	4175	4175	4175	0
42	20240325	203100	1493181965	4175	4175	4175	4175	0
43	20240325	203000	1493181965	4175	4175	4175	4175	0
44	20240325	202900	1493181965	4175	4175	4175	4175	0
45	20240325	202800	1493181965	4175	4175	4175	4175	0
46	20240325	202700	1493181965	4175	4175	4175	4175	0
47	20240325	202600	1493181965	4175	4175	4175	4175	0
48	20240325	202500	1493181965	4175	4175	4175	4175	0
49	20240325	202400	1493181965	4175	4175	4175	4175	0
50	20240325	202300	1493181965	4175	4175	4175	4175	0
51	20240325	202200	1493181965	4175	4175	4175	4175	0
52	20240325	202100	1493181965	4175	4175	4175	4175	0
53	20240325	202000	1493181965	4175	4175	4175	4175	0
54	20240325	201900	1493181965	4175	4175	4175	4175	0
55	20240325	201800	1493181965	4175	4175	4175	4175	0
56	20240325	201700	1493181965	4175	4175	4175	4175	0
57	20240325	201600	1493181965	4175	4175	4175	4175	0
58	20240325	201500	1493181965	4175	4175	4175	4175	0
59	20240325	201400	1493181965	4175	4175	4175	4175	0
60	20240325	201300	1493181965	4175	4175	4175	4175	0
61	20240325	201200	1493181965	4175	4175	4175	4175	0
62	20240325	201100	1493181965	4175	4175	4175	4175	6545
63	20240325	201000	1493181965	4175	4175	4175	4175	0
64	20240325	200900	1493181965	4175	4175	4175	4175	0
65	20240325	200800	1493181965	4175	4175	4175	4175	0
66	20240325	200700	1493181965	4175	4175	4175	4175	0
67	20240325	200600	1493181965	4175	4175	4175	4175	0
68	20240325	200500	1493181965	4175	4175	4175	4175	0
69	20240325	200400	1493181965	4175	4175	4175	4175	0
70	20240325	200300	1493181965	4175	4175	4175	4175	0
71	20240325	200200	1493181965	4175	4175	4175	4175	0
72	20240325	200100	1493181965	4175	4175	4175	4175	0
73	20240325	200000	1493181965	4175	4175	4175	4175	0
74	20240325	195900	1493181965	4175	4175	4175	4175	0
75	20240325	195800	1493181965	4175	4175	4175	4175	0
76	20240325	195700	1493181965	4175	4175	4175	4175	0
77	20240325	195600	1493181965	4175	4175	4175	4175	0
78	20240325	195500	1493181965	4175	4175	4175	4175	0
79	20240325	195400	1493181965	4175	4175	4175	4175	0
80	20240325	195300	1493181965	4175	4175	4175	4175	0
81	20240325	195200	1493181965	4175	4175	4175	4175	0
82	20240325	195100	1493181965	4175	4175	4175	4175	0
83	20240325	195000	1493181965	4175	4175	4175	4175	0
84	20240325	194900	1493181965	4175	4175	4175	4175	0
85	20240325	194800	1493181965	4175	4175	4175	4175	0
86	20240325	194700	1493181965	4175	4175	4175	4175	0
87	20240325	194600	1493181965	4175	4175	4175	4175	0
88	20240325	194500	1493181965	4175	4175	4175	4175	0
89	20240325	194400	1493181965	4175	4175	4175	4175	0
90	20240325	194300	1493181965	4175	4175	4175	4175	0
91	20240325	194200	1493181965	4175	4175	4175	4175	0
92	20240325	194100	1493181965	4175	4175	4175	4175	6545
93	20240325	194000	1493181965	4175	4175	4175	4175	0
94	20240325	193900	1493181965	4175	4175	4175	4175	0
95	20240325	193800	1493181965	4175	4175	4175	4175	0
96	20240325	193700	1493181965	4175	4175	4175	4175	0
97	20240325	193600	1493181965	4175	4175	4175	4175	0
98	20240325	193500	1493181965	4175	4175	4175	4175	0
99	20240325	193400	1493181965	4175	4175	4175	4175	0
100	20240325	193300	1493181965	4175	4175	4175	4175	0
101	20240325	193200	1493181965	4175	4175	4175	4175	0
102	20240325	193100	1493181965	4175	4175	4175	4175	0
103	20240325	193000	1493181965	4175	4175	4175	4175	0
104	20240325	192900	1493181965	4175	4175	4175	4175	0
105	20240325	192800	1493181965	4175	4175	4175	4175	0
106	20240325	192700	1493181965	4175	4175	4175	4175	0
107	20240325	192600	1493181965	4175	4175	4175	4175	0
108	20240325	192500	1493181965	4175	4175	4175	4175	0
109	20240325	192400	1493181965	4175	4175	4175	4175	0
110	20240325	192300	1493181965	4175	4175	4175	4175	0
111	20240325	192200	1493181965	4175	4175	4175	4175	0
112	20240325	192100	1493181965	4175	4175	4175	4175	0
113	20240325	192000	1493181965	4175	4175	4175	4175	0
114	20240325	191900	1493181965	4175	4175	4175	4175	0
115	20240325	191800	1493181965	4175	4175	4175	4175	0
116	20240325	191700	1493181965	4175	4175	4175	4175	0
117	20240325	191600	1493181965	4175	4175	4175	4175	0
118	20240325	191500	1493181965	4175	4175	4175	4175	0
119	20240325	191400	1493181965	4175	4175	4175	4175	0
120	20240325	191300	1493181965	4175	4175	4175	4175	0
121	20240325	191200	1493181965	4175	4175	4175	4175	0
122	20240325	191100	1493181965	4175	4175	4175	4175	6545
123	20240325	191000	1493181965	4175	4175	4175	4175	0
124	20240325	190900	1493181965	4175	4175	4175	4175	0
125	20240325	190800	1493181965	4175	4175	4175	4175	0
126	20240325	190700	1493181965	4175	4175	4175	4175	0
127	20240325	190600	1493181965	4175	4175	4175	4175	0
128	20240325	190500	1493181965	4175	4175	4175	4175	0
129	20240325	190400	1493181965	4175	4175	4175	4175	0
130	20240325	190300	1493181965	4175	4175	4175	4175	0
131	20240325	190200	1493181965	4175	4175	4175	4175	0
132	20240325	190100	1493181965	4175	4175	4175	4175	0
133	20240325	190000	1493181965	4175	4175	4175	4175	0
134	20240325	185900	1493181965	4175	4175	4175	4175	0
135	20240325	185800	1493181965	4175	4175	4175	4175	0
136	20240325	185700	1493181965	4175	4175	4175	4175	0
137	20240325	185600	1493181965	4175	4175	4175	4175	0
138	20240325	185500	1493181965	4175	4175	4175	4175	0
139	20240325	185400	1493181965	4175	4175	4175	4175	0
140	20240325	185300	1493181965	4175	4175	4175	4175	0
141	20240325	185200	1493181965	4175	4175	4175	4175	0
142	20240325	185100	1493181965	4175	4175	4175	4175	0
143	20240325	185000	1493181965	4175	4175	4175	4175	0
144	20240325	184900	1493181965	4175	4175	4175	4175	0
145	20240325	184800	1493181965	4175	4175	4175	4175	0
146	20240325	184700	1493181965	4175	4175	4175	4175	0
147	20240325	184600	1493181965	4175	4175	4175	4175	0
148	20240325	184500	1493181965	4175	4175	4175	4175	0
149	20240325	184400	1493181965	4175	4175	4175	4175	0
150	20240325	184300	1493181965	4175	4175	4175	4175	0
151	20240325	184200	1493181965	4175	4175	4175	4175	0
152	20240325	184100	1493181965	4175	4175	4175	4175	6545
153	20240325	184000	1493181965	4175	4175	4175	4175	0
154	20240325	183900	1493181965	4175	4175	4175	4175	0
155	20240325	183800	1493181965	4175	4175	4175	4175	0
156	20240325	183700	1493181965	4175	4175	4175	4175	0
157	20240325	183600	1493181965	4175	4175	4175	4175	0
158	20240325	183500	1493181965	4175	4175	4175	4175	0
159	20240325	183400	1493181965	4175	4175	4175	4175	0
160	20240325	183300	1493181965	4175	4175	4175	4175	0
161	20240325	183200	1493181965	4175	4175	4175	4175	0
162	20240325	183100	1493181965	4175	4175	4175	4175	0
163	20240325	183000	1493181965	4175	4175	4175	4175	0
164	20240325	182900	1493181965	4175	4175	4175	4175	0
165	20240325	182800	1493181965	4175	4175	4175	4175	0
166	20240325	182700	1493181965	4175	4175	4175	4175	0
167	20240325	182600	1493181965	4175	4175	4175	4175	0
168	20240325	182500	1493181965	4175	4175	4175	4175	0
169	20240325	182400	1493181965	4175	4175	4175	4175	0
170	20240325	182300	1493181965	4175	4175	4175	4175	0
171	20240325	182200	1493181965	4175	4175	4175	4175	0
172	20240325	182100	1493181965	4175	4175	4175	4175	0
173	20240325	182000	1493181965	4175	4175	4175	4175	0
174	20240325	181900	1493181965	4175	4175	4175	4175	0
175	20240325	181800	1493181965	4175	4175	4175	4175	0
176	20240325	181700	1493181965	4175	4175	4175	4175	0
177	20240325	181600	1493181965	4175	4175	4175	4175	0
178	20240325	181500	1493181965	4175	4175	4175	4175	0
179	20240325	181400	1493181965	4175	4175	4175	4175	0
180	20240325	181300	1493181965	4175	4175	4175	4175	0
181	20240325	181200	1493181965	4175	4175	4175	4175	0
182	20240325	181100	1493181965	4175	4175	4175	4175	6545
183	20240325	181000	1493181965	4175	4175	4175	4175	0
184	20240325	180900	1493181965	4175	4175	4175	4175	0
185	20240325	180800	1493181965	4175	4175	4175	4175	0
186	20240325	180700	1493181965	4175	4175	4175	4175	0
187	20240325	180600	1493181965	4175	4175	4175	4175	0
188	20240325	180500	1493181965	4175	4175	4175	4175	0
189	20240325	180400	1493181965	4175	4175	4175	4175	0
190	20240325	180300	1493181965	4175	4175	4175	4175	0
191	20240325	180200	1493181965	4175	4175	4175	4175	0
192	20240325	180100	1493181965	4175	4175	4175	4175	0
193	20240325	180000	1493181965	4175	4175	4175	4175	0
194	20240325	175900	1493181965	4175	4175	4175	4175	0
195	20240325	175800	1493181965	4175	4175	4175	4175	0
196	20240325	175700	1493181965	4175	4175	4175	4175	0
197	20240325	175600	1493181965	4175	4175	4175	4175	0
198	20240325	175500	1493181965	4175	4175	4175	4175	0
199	20240325	175400	1493181965	4175	4175	4175	4175	0
200	20240325	175300	1493181965	4175	4175	4175	4175	0
201	20240325	175200	1493181965	4175	4175	4175	4175	0
202	20240325	175100	1493181965	4175	4175	4175	4175	0
203	20240325	175000	1493181965	4175	4175	4175	4175	0
204	20240325	174900	1493181965	4175	4175	4175	4175	0
205	20240325	174800	1493181965	4175	4175	4175	4175	0
206	20240325	174700	1493181965	4175	4175	4175	4175	0
207	20240325	174600	1493181965	4175	4175	4175	4175	0
208	20240325	174500	1493181965	4175	4175	4175	4175	0
209	20240325	174400	1493181965	4175	4175	4175	4175	0
210	20240325	174300	1493181965	4175	4175	4175	4175	0
211	20240325	174200	1493181965	4175	4175	4175	4175	0
212	20240325	174100	1493181965	4175	4175	4175	4175	6545
213	20240325	174000	1493181965	4175	4175	4175	4175	0
214	20240325	173900	1493181965	4175	4175	4175	4175	0
215	20240325	173800	1493181965	4175	4175	4175	4175	0
216	20240325	173700	1493181965	4175	4175	4175	4175	0
217	20240325	173600	1493181965	4175	4175	4175	4175	0
218	20240325	173500	1493181965	4175	4175	4175	4175	0
219	20240325	173400	1493181965	4175	4175	4175	4175	0
220	20240325	173300	1493181965	4175	4175	4175	4175	0
221	20240325	173200	1493181965	4175	4175	4175	4175	0
222	20240325	173100	1493181965	4175	4175	4175	4175	0
223	20240325	173000	1493181965	4175	4175	4175	4175	0
224	20240325	172900	1493181965	4175	4175	4175	4175	0
225	20240325	172800	1493181965	4175	4175	4175	4175	0
226	20240325	172700	1493181965	4175	4175	4175	4175	0
227	20240325	172600	1493181965	4175	4175	4175	4175	0
228	20240325	172500	1493181965	4175	4175	4175	4175	0
229	20240325	172400	1493181965	4175	4175	4175	4175	0
230	20240325	172300	1493181965	4175	4175	4175	4175	0
231	20240325	172200	1493181965	4175	4175	4175	4175	0
232	20240325	172100	1493181965	4175	4175	4175	4175	0
233	20240325	172000	1493181965	4175	4175	4175	4175	0
234	20240325	171900	1493181965	4175	4175	4175	4175	0
235	20240325	171800	1493181965	4175	4175	4175	4175	0
236	20240325	171700	1493181965	4175	4175	4175	4175	0
237	20240325	171600	1493181965	4175	4175	4175	4175	0
238	20240325	171500	1493181965	4175	4175	4175	4175	0
239	20240325	171400	1493181965	4175	4175	4175	4175	0
240	20240325	171300	1493181965	4175	4175	4175	4175	0
241	20240325	171200	1493181965	4175	4175	4175	4175	0
242	20240325	171100	1493181965	4175	4175	4175	4175	6545
243	20240325	171000	1493181965	4175	4175	4175	4175	0
244	20240325	170900	1493181965	4175	4175	4175	4175	0
245	20240325	170800	1493181965	4175	4175	4175	4175	0
246	20240325	170700	1493181965	4175	4175	4175	4175	0
247	20240325	170600	1493181965	4175	4175	4175	4175	0
248	20240325	170500	1493181965	4175	4175	4175	4175	0
249	20240325	170400	1493181965	4175	4175	4175	4175	0
250	20240325	170300	1493181965	4175	4175	4175	4175	0
251	20240325	170200	1493181965	4175	4175	4175	4175	0
252	20240325	170100	1493181965	4175	4175	4175	4175	0
253	20240325	170000	1493181965	4175	4175	4175	4175	0
254	20240325	165900	1493181965	4175	4175	4175	4175	0
255	20240325	165800	1493181965	4175	4175	4175	4175	0
256	20240325	165700	1493181965	4175	4175	4175	4175	0
257	20240325	165600	1493181965	4175	4175	4175	4175	0
258	20240325	165500	1493181965	4175	4175	4175	4175	0
259	20240325	165400	1493181965	4175	4175	4175	4175	0
260	20240325	165300	1493181965	4175	4175	4175	4175	0
261	20240325	165200	1493181965	4175	4175	4175	4175	0
262	20240325	165100	1493181965	4175	4175	4175	4175	0
263	20240325	165000	1493181965	4175	4175	4175	4175	0
264	20240325	164900	1493181965	4175	4175	4175	4175	0
265	20240325	164800	1493181965	4175	4175	4175	4175	0
266	20240325	164700	1493181965	4175	4175	4175	4175	0
267	20240325	164600	1493181965	4175	4175	4175	4175	0
268	20240325	164500	1493181965	4175	4175	4175	4175	0
269	20240325	164400	1493181965	4175	4175	4175	4175	0
270	20240325	164300	1493181965	4175	4175	4175	4175	0
271	20240325	164200	1493181965	4175	4175	4175	4175	0
272	20240325	164100	1493181965	4175	4175	4175	4175	6545
273	20240325	164000	1493181965	4175	4175	4175	4175	0
274	20240325	163900	1493181965	4175	4175	4175	4175	0
275	20240325	163800	1493181965	4175	4175	4175	4175	0
276	20240325	163700	1493181965	4175	4175	4175	4175	0
277	20240325	163600	1493181965	4175	4175	4175	4175	0
278	20240325	163500	1493181965	4175	4175	4175	4175	0
279	20240325	163400	1493181965	4175	4175	4175	4175	0
280	20240325	163300	1493181965	4175	4175	4175	4175	0
281	20240325	163200	1493181965	4175	4175	4175	4175	0
282	20240325	163100	1493181965	4175	4175	4175	4175	0
283	20240325	163000	1493181965	4175	4175	4175	4175	0
284	20240325	162900	1493181965	4175	4175	4175	4175	0
285	20240325	162800	1493181965	4175	4175	4175	4175	0
286	20240325	162700	1493181965	4175	4175	4175	4175	0
287	20240325	162600	1493181965	4175	4175	4175	4175	0
288	20240325	162500	1493181965	4175	4175	4175	4175	0
289	20240325	162400	1493181965	4175	4175	4175	4175	0
290	20240325	162300	1493181965	4175	4175	4175	4175	0
291	20240325	162200	1493181965	4175	4175	4175	4175	0
292	20240325	162100	1493181965	4175	4175	4175	4175	0
293	20240325	162000	1493181965	4175	4175	4175	4175	0
294	20240325	161900	1493181965	4175	4175	4175	4175	0
295	20240325	161800	1493181965	4175	4175	4175	4175	0
296	20240325	161700	1493181965	4175	4175	4175	4175	0
297	20240325	161600	1493181965	4175	4175	4175	4175	0
298	20240325	161500	1493181965	4175	4175	4175	4175	0
299	20240325	161400	1493181965	4175	4175	4175	4175	0
300	20240325	161300	1493181965	4175	4175	4175	4175	0
301	20240325	161200	1493181965	4175	4175	4175	4175	0
302	20240325	161100	1493181965	4175	4175	4175	4175	6545
303	20240325	161000	1493181965	4175	4175	4175	4175	0
304	20240325	160900	1493181965	4175	4175	4175	4175	0
305	20240325	160800	1493181965	4175	4175	4175	4175	0
306	20240325	160700	1493181965	4175	4175	4175	4175	0
307	20240325	160600	1493181965	4175	4175	4175	4175	0
308	20240325	160500	1493181965	4175	4175	4175	4175	0
309	20240325	160400	1493181965	4175	4175	4175	4175	0
310	20240325	160300	1493181965	4175	4175	4175	4175	0
311	20240325	160200	1493181965	4175	4175	4175	4175	0
312	20240325	160100	1493181965	4175	4175	4175	4175	0
313	20240325	160000	1493181965	4175	4175	4175	4175	0
314	20240325	155900	1493181965	4175	4175	4175	4175	0
315	20240325	155800	1493181965	4175	4175	4175	4175	0
316	20240325	155700	1493181965	4175	4175	4175	4175	0
317	20240325	155600	1493181965	4175	4175	4175	4175	0
318	20240325	155500	1493181965	4175	4175	4175	4175	0
319	20240325	155400	1493181965	4175	4175	4175	4175	0
320	20240325	155300	1493181965	4175	4175	4175	4175	0
321	20240325	155200	1493181965	4175	4175	4175	4175	0
322	20240325	155100	1493181965	4175	4175	4175	4175	0
323	20240325	155000	1493181965	4175	4175	4175	4175	0
324	20240325	154900	1493181965	4175	4175	4175	4175	0
325	20240325	154800	1493181965	4175	4175	4175	4175	0
326	20240325	154700	1493181965	4175	4175	4175	4175	0
327	20240325	154600	1493181965	4175	4175	4175	4175	0
328	20240325	154500	1493181965	4175	4175	4175	4175	0
329	20240325	154400	1493181965	4175	4175	4175	4175	0
330	20240325	154300	1493181965	4175	4175	4175	4175	0
331	20240325	154200	1493181965	4175	4175	4175	4175	0
332	20240325	154100	1493181965	4175	4175	4175	4175	6545
333	20240325	154000	1493181965	4175	4175	4175	4175	0
334	20240325	153900	1493181965	4175	4175	4175	4175	0
335	20240325	153800	1493181965	4175	4175	4175	4175	0
336	20240325	153700	1493181965	4175	4175	4175	4175	0
337	20240325	153600	1493181965	4175	4175	4175	4175	0
338	20240325	153500	1493181965	4175	4175	4175	4175	0
339	20240325	153400	1493181965	4175	4175	4175	4175	0
340	20240325	153300	1493181965	4175	4175	4175	4175	0
341	20240325	153200	1493181965	4175	4175	4175	4175	0
342	20240325	153100	1493181965	4175	4175	4175	4175	0
343	20240325	153000	1493181965	4175	4175	4175	4175	6545
344	20240325	152900	1465856590	4175	4175	4175	4175	0
345	20240325	152800	1465856590	4175	4175	4175	4175	0
346	20240325	152700	1465856590	4175	4175	4175	4175	0
347	20240325	152600	1465856590	4175	4175	4175	4175	0
348	20240325	152500	1465856590	4175	4175	4175	4175	0
349	20240325	152400	1465856590	4175	4175	4175	4175	0
350	20240325	152300	1465856590	4175	4175	4175	4175	0
351	20240325	152200	1465856590	4175	4175	4175	4175	0
352	20240325	152100	1465856590	4175	4175	4175	4175	0
353	20240325	152000	1465856590	4175	4175	4175	4175	0
354	20240325	151900	1465856590	4175	4175	4175	4160	6179
355	20240325	151800	1440059790	4175	4165	4175	4155	3554
356	20240325	151700	1425274935	4165	4165	4165	4165	80
357	20240325	151600	1424941735	4170	4175	4175	4170	483
358	20240325	151500	1422927575	4170	4170	4170	4170	1
359	20240325	151400	1422923405	4170	4170	4170	4170	60
360	20240325	151300	1422673205	4175	4175	4175	4175	40
361	20240325	151200	1422506205	4175	4175	4175	4175	3
362	20240325	151100	1422493680	4170	4170	4175	4170	1081
363	20240325	151000	1417982810	4175	4175	4175	4160	1011
364	20240325	150900	1413775610	4175	4170	4175	4170	101
365	20240325	150800	1413354340	4170	4170	4170	4170	15
366	20240325	150700	1413291790	4175	4175	4175	4175	0
367	20240325	150600	1413291790	4175	4170	4175	4170	16
368	20240325	150500	1413225065	4170	4165	4170	4165	4015
369	20240325	150400	1396502515	4175	4175	4175	4175	1
370	20240325	150300	1396498340	4165	4165	4165	4165	0
371	20240325	150200	1396498340	4165	4170	4170	4165	1080
372	20240325	150100	1391995140	4175	4175	4175	4175	30
373	20240325	150000	1391869890	4175	4170	4175	4170	906
374	20240325	145900	1388089255	4175	4170	4175	4170	195
375	20240325	145800	1387276080	4170	4175	4175	4170	300
376	20240325	145700	1386025025	4170	4175	4175	4170	1903
377	20240325	145600	1378085515	4175	4170	4175	4165	447
378	20240325	145500	1376222800	4170	4170	4175	4170	550
379	20240325	145400	1373929225	4175	4175	4175	4170	1200
380	20240325	145300	1368920175	4165	4165	4165	4165	198
381	20240325	145200	1368095505	4165	4170	4175	4165	497
382	20240325	145100	1366024395	4170	4175	4175	4170	689
383	20240325	145000	1363149195	4170	4170	4170	4170	426
384	20240325	144900	1361372775	4170	4170	4170	4170	261
385	20240325	144800	1360284405	4170	4175	4175	4170	331
386	20240325	144700	1358903430	4165	4170	4170	4165	2804
387	20240325	144600	1347212080	4170	4170	4170	4165	747
388	20240325	144500	1344098080	4170	4175	4175	4170	2317
389	20240325	144400	1334436180	4170	4170	4170	4170	387
390	20240325	144300	1332822390	4170	4170	4175	4170	576
391	20240325	144200	1330419920	4170	4170	4170	4170	190
392	20240325	144100	1329627620	4165	4170	4170	4165	1218
393	20240325	144000	1324549695	4170	4170	4170	4170	446
394	20240325	143900	1322689875	4170	4170	4170	4170	301
395	20240325	143800	1321434705	4170	4170	4170	4170	504
396	20240325	143700	1319333025	4175	4175	4175	4175	10
397	20240325	143600	1319291275	4170	4170	4170	4170	468
398	20240325	143500	1317339715	4165	4165	4175	4165	8500
399	20240325	143400	1281877950	4165	4165	4170	4165	3893
400	20240325	143300	1265660605	4170	4165	4170	4165	488
401	20240325	143200	1263627585	4170	4165	4170	4165	2525
402	20240325	143100	1253110900	4165	4165	4165	4165	191
403	20240325	143000	1252315385	4165	4165	4165	4165	2851
404	20240325	142900	1240440970	4160	4160	4160	4160	395
405	20240325	142800	1238797770	4160	4160	4160	4160	432
406	20240325	142700	1237000650	4160	4160	4160	4155	10283
407	20240325	142600	1194262905	4160	4165	4165	4160	517
408	20240325	142500	1192111935	4165	4160	4165	4160	82
409	20240325	142400	1191770805	4160	4165	4165	4160	425
410	20240325	142300	1190002800	4160	4160	4160	4160	288
411	20240325	142200	1188804720	4160	4155	4165	4155	612
412	20240325	142100	1186259530	4160	4155	4160	4155	3045
413	20240325	142000	1173594510	4160	4160	4160	4160	64
414	20240325	141900	1173328270	4155	4155	4160	4155	536
415	20240325	141800	1171100665	4155	4155	4155	4155	2770
416	20240325	141700	1159591315	4155	4155	4155	4155	502
417	20240325	141600	1157505505	4160	4155	4160	4155	435
418	20240325	141500	1155697360	4155	4155	4160	4155	542
419	20240325	141400	1153444610	4160	4160	4160	4160	4142
420	20240325	141300	1136213890	4160	4165	4165	4160	204
421	20240325	141200	1135365245	4165	4160	4165	4160	599
422	20240325	141100	1132872460	4155	4165	4165	4155	262
423	20240325	141000	1131783840	4160	4160	4165	4155	1748
424	20240325	140900	1124513540	4165	4160	4165	4160	685
425	20240325	140800	1121662935	4160	4160	4160	4160	53
426	20240325	140700	1121442455	4160	4165	4165	4160	400
427	20240325	140600	1119777770	4165	4165	4165	4165	268
428	20240325	140500	1118661550	4165	4165	4170	4165	572
429	20240325	140400	1116278670	4160	4170	4170	4160	418
430	20240325	140300	1114535810	4170	4155	4170	4155	3328
431	20240325	140200	1100663635	4170	4160	4170	4160	1711
432	20240325	140100	1093532495	4160	4160	4160	4160	209
433	20240325	140000	1092663055	4165	4165	4165	4165	223
434	20240325	135900	1091734260	4165	4165	4165	4165	263
435	20240325	135800	1090638865	4165	4160	4165	4160	403
436	20240325	135700	1088962315	4160	4160	4160	4160	0
437	20240325	135600	1088962315	4160	4160	4160	4160	469
438	20240325	135500	1087011275	4160	4160	4160	4160	513
439	20240325	135400	1084877195	4160	4165	4165	4160	269
440	20240325	135300	1083758150	4155	4155	4155	4155	241
441	20240325	135200	1082756795	4160	4155	4160	4155	660
442	20240325	135100	1080012475	4155	4155	4155	4155	191
443	20240325	135000	1079218870	4160	4160	4160	4160	341
444	20240325	134900	1077800310	4155	4160	4160	4155	222
445	20240325	134800	1076877740	4160	4160	4160	4160	279
446	20240325	134700	1075717100	4160	4155	4160	4155	600
447	20240325	134600	1073223150	4160	4155	4165	4155	479
448	20240325	134500	1071231930	4160	4160	4160	4160	1979
449	20240325	134400	1062999290	4160	4165	4165	4160	372
450	20240325	134300	1061451765	4160	4160	4160	4160	2644
451	20240325	134200	1050452725	4160	4160	4160	4160	250
452	20240325	134100	1049412725	4165	4160	4165	4160	427
453	20240325	134000	1047635435	4170	4160	4170	4160	200
454	20240325	133900	1046802235	4160	4170	4170	4160	473
455	20240325	133800	1044833575	4170	4170	4170	4160	540
456	20240325	133700	1042584435	4160	4165	4165	4160	472
457	20240325	133600	1040619935	4165	4165	4165	4160	422
458	20240325	133500	1038864370	4165	4160	4165	4160	786
459	20240325	133400	1035592100	4160	4160	4160	4160	191
460	20240325	133300	1034797540	4160	4165	4165	4160	528
461	20240325	133200	1032600495	4160	4160	4165	4160	863
462	20240325	133100	1029008520	4160	4165	4165	4160	308
463	20240325	133000	1027727050	4160	4160	4165	4160	462
464	20240325	132900	1025804525	4160	4160	4160	4160	418
465	20240325	132800	1024065645	4165	4165	4165	4165	121
466	20240325	132700	1023561680	4160	4160	4160	4160	482
467	20240325	132600	1021556560	4160	4160	4160	4160	201
468	20240325	132500	1020720400	4165	4160	4165	4160	747
469	20240325	132400	1017611715	4165	4160	4165	4160	609
470	20240325	132300	1015076445	4160	4160	4165	4160	565
471	20240325	132200	1012725330	4165	4170	4170	4165	577
472	20240325	132100	1010322115	4165	4170	4170	4165	223
473	20240325	132000	1009393315	4170	4165	4170	4165	482
474	20240325	131900	1007385635	4165	4165	4165	4165	288
475	20240325	131800	1006186115	4165	4165	4170	4165	602
476	20240325	131700	1003678225	4165	4165	4165	4165	271
477	20240325	131600	1002549510	4165	4165	4165	4165	226
478	20240325	131500	1001608220	4165	4170	4170	4165	429
479	20240325	131400	999820860	4170	4165	4170	4165	514
480	20240325	131300	997678755	4165	4170	4170	4165	537
481	20240325	131200	995440415	4165	4165	4165	4165	289
482	20240325	131100	994236730	4165	4170	4170	4165	1349
483	20240325	131000	988615840	4170	4170	4170	4170	515
484	20240325	130900	986468290	4170	4170	4170	4170	355
485	20240325	130800	984987940	4170	4175	4175	4170	425
486	20240325	130700	983215660	4170	4170	4170	4170	266
487	20240325	130600	982106440	4170	4170	4170	4170	261
488	20240325	130500	981018070	4170	4170	4170	4170	218
489	20240325	130400	980109010	4165	4170	4170	4165	451
490	20240325	130300	978229290	4170	4170	4170	4170	459
491	20240325	130200	976315260	4170	4170	4170	4170	481
492	20240325	130100	974309490	4170	4170	4170	4170	466
493	20240325	130000	972366270	4175	4170	4175	4170	113
494	20240325	125900	971894580	4170	4170	4170	4170	682
495	20240325	125800	969050640	4170	4170	4170	4170	219
496	20240325	125700	968137410	4170	4170	4170	4170	464
497	20240325	125600	966202530	4170	4170	4170	4170	402
498	20240325	125500	964526190	4175	4160	4175	4160	7946
499	20240325	125400	931356670	4170	4170	4170	4165	193
500	20240325	125300	930552750	4165	4170	4170	4165	438
501	20240325	125200	928728295	4170	4170	4170	4170	245
502	20240325	125100	927706645	4170	4165	4170	4165	533
503	20240325	125000	925484990	4165	4165	4165	4165	202
504	20240325	124900	924643660	4165	4165	4165	4165	409
505	20240325	124800	922940175	4165	4165	4165	4165	0
506	20240325	124700	922940175	4165	4165	4165	4165	557
507	20240325	124600	920620270	4165	4170	4170	4165	373
508	20240325	124500	919066020	4170	4170	4170	4170	396
509	20240325	124400	917414700	4170	4165	4170	4165	590
510	20240325	124300	914957330	4165	4165	4165	4165	20
511	20240325	124200	914874030	4165	4170	4170	4165	1753
512	20240325	124100	907565410	4170	4175	4175	4170	550
513	20240325	124000	905270360	4170	4175	4175	4170	5735
514	20240325	123900	881355160	4170	4170	4170	4170	545
515	20240325	123800	879082510	4170	4170	4170	4170	1430
516	20240325	123700	873119410	4170	4170	4170	4170	191
517	20240325	123600	872322940	4170	4170	4170	4170	205
518	20240325	123500	871468090	4170	4170	4170	4170	424
519	20240325	123400	869700010	4170	4170	4170	4170	209
520	20240325	123300	868828480	4170	4170	4175	4170	468
521	20240325	123200	866876820	4170	4170	4170	4170	490
522	20240325	123100	864833520	4175	4175	4175	4175	272
523	20240325	123000	863697920	4170	4170	4170	4170	474
524	20240325	122900	861721340	4175	4175	4175	4175	462
525	20240325	122800	859792490	4175	4175	4175	4175	1391
526	20240325	122700	853985065	4175	4175	4175	4175	1477
527	20240325	122600	847818590	4170	4170	4170	4170	225
528	20240325	122500	846880340	4175	4175	4175	4175	1054
529	20240325	122400	842479890	4170	4170	4170	4170	578
530	20240325	122300	840069630	4180	4170	4180	4170	456
531	20240325	122200	838167110	4180	4170	4180	4170	304
532	20240325	122100	836899410	4175	4170	4175	4170	437
533	20240325	122000	835076160	4175	4175	4175	4175	192
534	20240325	121900	834274560	4170	4175	4180	4170	543
535	20240325	121800	832008790	4170	4175	4175	4170	463
536	20240325	121700	830078065	4175	4170	4175	4170	315
537	20240325	121600	828764490	4170	4175	4175	4170	259
538	20240325	121500	827684115	4170	4170	4170	4170	406
539	20240325	121400	825991095	4175	4175	4175	4175	55
540	20240325	121300	825761470	4170	4170	4170	4170	303
541	20240325	121200	824497960	4175	4170	4175	4170	550
542	20240325	121100	822203725	4170	4175	4175	4170	432
543	20240325	121000	820401500	4175	4170	4175	4170	267
544	20240325	120900	819288105	4175	4175	4175	4175	1560
545	20240325	120800	812775105	4175	4175	4175	4175	1928
546	20240325	120700	804725705	4175	4175	4175	4175	202
547	20240325	120600	803882355	4175	4175	4175	4175	439
548	20240325	120500	802049530	4175	4175	4175	4175	316
549	20240325	120400	800730230	4175	4175	4175	4175	396
550	20240325	120300	799076930	4175	4175	4175	4175	193
551	20240325	120200	798271155	4175	4175	4180	4175	807
552	20240325	120100	794901905	4175	4180	4180	4175	3039
553	20240325	120000	782204775	4175	4175	4175	4175	268
554	20240325	115900	781085875	4175	4175	4175	4175	423
555	20240325	115800	779319850	4175	4175	4175	4175	217
556	20240325	115700	778413875	4175	4180	4180	4175	193
557	20240325	115600	777608090	4170	4170	4170	4170	458
558	20240325	115500	775698230	4170	4170	4170	4170	352
559	20240325	115400	774230390	4170	4180	4180	4170	472
560	20240325	115300	772261170	4175	4175	4175	4175	382
561	20240325	115200	770666320	4175	4175	4175	4175	706
562	20240325	115100	767718770	4175	4180	4180	4175	2134
563	20240325	115000	758800015	4180	4180	4185	4180	517
564	20240325	114900	756638950	4180	4180	4180	4180	1551
565	20240325	114800	750155770	4180	4180	4180	4180	265
566	20240325	114700	749048070	4180	4180	4180	4180	569
567	20240325	114600	746669650	4180	4180	4185	4180	254
568	20240325	114500	745607925	4180	4170	4180	4170	1260
569	20240325	114400	740348595	4170	4170	4175	4170	1522
570	20240325	114300	734000905	4170	4170	4170	4170	275
571	20240325	114200	732854155	4185	4175	4185	4165	775
572	20240325	114100	729621535	4175	4165	4175	4165	274
573	20240325	114000	728479805	4185	4185	4185	4185	4
574	20240325	113900	728463065	4165	4165	4165	4165	310
575	20240325	113800	727171915	4165	4175	4185	4165	5842
576	20240325	113700	702762310	4165	4170	4170	4165	445
577	20240325	113600	700907935	4165	4165	4165	4165	268
578	20240325	113500	699791715	4170	4165	4170	4165	456
579	20240325	113400	697891520	4170	4170	4170	4170	0
580	20240325	113300	697891520	4170	4170	4170	4160	610
581	20240325	113200	695350000	4160	4160	4175	4160	11884
582	20240325	113100	645798395	4160	4160	4160	4160	230
583	20240325	113000	644841595	4165	4165	4165	4165	3446
584	20240325	112900	630489005	4165	4165	4165	4165	225
585	20240325	112800	629551880	4165	4165	4165	4165	191
586	20240325	112700	628756365	4160	4160	4160	4160	237
587	20240325	112600	627770445	4165	4160	4165	4160	7593
588	20240325	112500	596147930	4160	4160	4160	4160	486
589	20240325	112400	594126170	4160	4160	4160	4155	3689
590	20240325	112300	578781360	4160	4160	4160	4160	191
591	20240325	112200	577986800	4160	4165	4165	4160	276
592	20240325	112100	576838540	4160	4160	4160	4155	429
593	20240325	112000	575055065	4160	4160	4165	4160	660
594	20240325	111900	572309460	4165	4165	4165	4160	425
595	20240325	111800	570540835	4165	4160	4165	4160	442
596	20240325	111700	568701915	4160	4160	4160	4160	80
597	20240325	111600	568369115	4160	4160	4165	4160	3353
598	20240325	111500	554406820	4165	4155	4165	4155	478
599	20240325	111400	552418420	4155	4155	4160	4155	13779
600	20240325	111300	495149865	4150	4150	4150	4150	455
601	20240325	111200	493261615	4150	4150	4150	4150	225
602	20240325	111100	492327865	4155	4155	4155	4155	21
603	20240325	111000	492240610	4150	4145	4150	4145	568
604	20240325	110900	489883810	4150	4155	4155	4150	1289
605	20240325	110800	484530400	4150	4150	4150	4150	450
606	20240325	110700	482662900	4150	4150	4150	4150	5425
607	20240325	110600	460149150	4155	4150	4155	4150	696
608	20240325	110500	457260695	4145	4150	4150	4145	4737
609	20240325	110400	437603295	4150	4150	4150	4150	10481
610	20240325	110300	394107145	4150	4155	4155	4150	202
611	20240325	110200	393268835	4150	4155	4155	4150	492
612	20240325	110100	391226630	4155	4155	4155	4155	5446
613	20240325	110000	368598500	4155	4160	4160	4155	55
614	20240325	105900	368369715	4155	4150	4160	4150	8302
615	20240325	105800	333844140	4150	4155	4155	4150	257
616	20240325	105700	332777585	4150	4155	4155	4150	278
617	20240325	105600	331623600	4155	4150	4155	4150	1606
618	20240325	105500	324951625	4155	4155	4155	4155	10
619	20240325	105400	324910075	4150	4150	4150	4150	281
620	20240325	105300	323743925	4150	4150	4150	4150	5
621	20240325	105200	323723175	4150	4155	4155	4150	431
622	20240325	105100	321934520	4155	4155	4155	4155	2
623	20240325	105000	321926210	4150	4150	4150	4150	190
624	20240325	104900	321137710	4155	4150	4155	4150	2066
625	20240325	104800	312560945	4155	4150	4155	4150	2599
626	20240325	104700	301770045	4150	4150	4150	4150	271
627	20240325	104600	300645395	4150	4150	4150	4150	0
628	20240325	104500	300645395	4150	4155	4155	4150	207
629	20240325	104400	299786265	4155	4150	4155	4150	343
630	20240325	104300	298362055	4155	4155	4155	4155	57
631	20240325	104200	298125220	4155	4155	4155	4150	978
632	20240325	104100	294062580	4155	4155	4155	4155	0
633	20240325	104000	294062580	4155	4150	4155	4150	193
634	20240325	103900	293261615	4150	4150	4150	4150	80
635	20240325	103800	292929615	4150	4150	4150	4150	673
636	20240325	103700	290136665	4150	4155	4155	4150	320
637	20240325	103600	288808025	4155	4155	4155	4155	4
638	20240325	103500	288791405	4150	4155	4155	4150	950
639	20240325	103400	284845105	4155	4155	4155	4155	0
640	20240325	103300	284845105	4155	4155	4155	4150	646
641	20240325	103200	282161930	4155	4150	4155	4150	797
642	20240325	103100	278851945	4150	4150	4150	4150	0
643	20240325	103000	278851945	4150	4150	4150	4150	190
644	20240325	102900	278063445	4150	4150	4150	4150	1000
645	20240325	102800	273913445	4150	4150	4150	4150	712
646	20240325	102700	270958645	4150	4150	4150	4150	249
647	20240325	102600	269925295	4150	4150	4150	4145	197
648	20240325	102500	269108700	4145	4145	4145	4145	190
649	20240325	102400	268321150	4145	4145	4145	4145	81
650	20240325	102300	267985405	4145	4145	4145	4145	190
651	20240325	102200	267197855	4145	4145	4145	4145	0
652	20240325	102100	267197855	4145	4145	4145	4145	190
653	20240325	102000	266410305	4145	4145	4145	4145	198
654	20240325	101900	265589595	4150	4150	4150	4150	1
655	20240325	101800	265585445	4150	4150	4150	4150	1742
656	20240325	101700	258356145	4150	4150	4150	4150	81
657	20240325	101600	258019995	4150	4150	4150	4150	1683
658	20240325	101500	251035545	4150	4150	4150	4150	5
659	20240325	101400	251014795	4150	4150	4150	4150	192
660	20240325	101300	250217995	4155	4150	4155	4150	293
661	20240325	101200	249001535	4155	4155	4155	4155	75
662	20240325	101100	248689910	4150	4155	4155	4150	406
663	20240325	101000	247004935	4155	4155	4155	4155	5
664	20240325	100900	246984160	4155	4150	4155	4150	401
665	20240325	100800	245319960	4150	4150	4150	4150	30
666	20240325	100700	245195460	4150	4150	4150	4150	90
667	20240325	100600	244821960	4150	4150	4150	4145	4084
668	20240325	100500	227874340	4145	4145	4145	4145	0
669	20240325	100400	227874340	4145	4150	4150	4145	431
670	20240325	100300	226086640	4150	4150	4150	4150	3
671	20240325	100200	226074190	4145	4145	4150	4145	3340
672	20240325	100100	212214545	4145	4145	4150	4145	541
673	20240325	100000	209972095	4145	4145	4145	4145	97
674	20240325	095900	209570030	4150	4150	4150	4145	301
675	20240325	095800	208322080	4145	4145	4145	4145	30
676	20240325	095700	208197730	4145	4150	4150	4145	268
677	20240325	095600	207086585	4150	4150	4150	4150	51
678	20240325	095500	206874935	4145	4150	4150	4145	563
679	20240325	095400	204539690	4150	4150	4150	4150	271
680	20240325	095300	203415040	4150	4150	4150	4150	500
681	20240325	095200	201340040	4150	4150	4150	4150	190
682	20240325	095100	200551540	4150	4150	4150	4150	0
683	20240325	095000	200551540	4150	4155	4155	4150	278
684	20240325	094900	199397590	4150	4150	4155	4150	196
685	20240325	094800	198584185	4155	4155	4155	4155	16
686	20240325	094700	198517705	4150	4150	4155	4150	363
687	20240325	094600	197011250	4150	4155	4155	4150	6134
688	20240325	094500	171555135	4150	4155	4155	4150	195
689	20240325	094400	170745860	4155	4155	4155	4155	203
690	20240325	094300	169902395	4150	4150	4155	4150	201
691	20240325	094200	169068240	4150	4150	4150	4150	193
692	20240325	094100	168267290	4155	4155	4155	4155	1
693	20240325	094000	168263135	4155	4150	4160	4150	1693
694	20240325	093900	161228915	4150	4150	4150	4150	539
695	20240325	093800	158992065	4150	4150	4150	4145	437
696	20240325	093700	157179965	4150	4150	4150	4145	2666
697	20240325	093600	146117125	4150	4150	4150	4150	50
698	20240325	093500	145909625	4145	4150	4150	4145	241
699	20240325	093400	144910430	4145	4150	4150	4145	255
700	20240325	093300	143853180	4145	4145	4145	4145	191
701	20240325	093200	143061485	4145	4145	4145	4145	80
702	20240325	093100	142729885	4145	4150	4150	4145	197
703	20240325	093000	141913290	4150	4150	4150	4145	228
704	20240325	092900	140968040	4145	4145	4145	4145	100
705	20240325	092800	140553540	4145	4145	4145	4145	240
706	20240325	092700	139558740	4145	4150	4150	4145	1107
707	20240325	092600	134965205	4150	4145	4155	4145	7056
708	20240325	092500	105680995	4145	4145	4145	4145	20
709	20240325	092400	105598095	4145	4150	4150	4145	100
710	20240325	092300	105183145	4150	4145	4150	4145	5179
711	20240325	092200	83691295	4145	4150	4150	4145	2
712	20240325	092100	83683000	4145	4145	4145	4145	1120
713	20240325	092000	79040600	4150	4150	4150	4150	750
714	20240325	091900	75928100	4145	4145	4145	4145	191
715	20240325	091800	75136405	4150	4145	4150	4145	227
716	20240325	091700	74195310	4145	4150	4150	4145	444
717	20240325	091600	72353125	4150	4150	4150	4150	22
718	20240325	091500	72261825	4145	4145	4145	4145	435
719	20240325	091400	70458750	4140	4150	4150	4140	494
720	20240325	091300	68412060	4145	4145	4150	4145	526
721	20240325	091200	66231395	4150	4145	4150	4145	1822
722	20240325	091100	58670350	4145	4140	4145	4140	192
723	20240325	091000	57875460	4140	4145	4145	4140	282
724	20240325	090900	56706750	4140	4140	4140	4140	997
725	20240325	090800	52579170	4140	4145	4150	4140	2331
726	20240325	090700	42908070	4140	4145	4145	4140	772
727	20240325	090600	39709345	4145	4145	4145	4140	3848
728	20240325	090500	23770385	4145	4145	4145	4145	62
729	20240325	090400	23513395	4145	4145	4145	4140	390
730	20240325	090300	21897795	4145	4150	4150	4145	652
731	20240325	090200	19194715	4150	4155	4155	4140	467
732	20240325	090100	17257015	4155	4150	4155	4120	3753
733	20240325	090000	1705485	4150	4160	4160	4150	408