KissMeData/330350/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	203600	2343646410	9200	9200	9200	9200	2526
3	20240326	203500	2343646410	9200	9200	9200	9200	0
4	20240326	203400	2343646410	9200	9200	9200	9200	0
5	20240326	203300	2343646410	9200	9200	9200	9200	0
6	20240326	203200	2343646410	9200	9200	9200	9200	0
7	20240326	203100	2343646410	9200	9200	9200	9200	0
8	20240326	203000	2343646410	9200	9200	9200	9200	0
9	20240326	202900	2343646410	9200	9200	9200	9200	0
10	20240326	202800	2343646410	9200	9200	9200	9200	0
11	20240326	202700	2343646410	9200	9200	9200	9200	0
12	20240326	202600	2343646410	9200	9200	9200	9200	0
13	20240326	202500	2343646410	9200	9200	9200	9200	0
14	20240326	202400	2343646410	9200	9200	9200	9200	0
15	20240326	202300	2343646410	9200	9200	9200	9200	0
16	20240326	202200	2343646410	9200	9200	9200	9200	0
17	20240326	202100	2343646410	9200	9200	9200	9200	0
18	20240326	202000	2343646410	9200	9200	9200	9200	0
19	20240326	201900	2343646410	9200	9200	9200	9200	0
20	20240326	201800	2343646410	9200	9200	9200	9200	0
21	20240326	201700	2343646410	9200	9200	9200	9200	0
22	20240326	201600	2343646410	9200	9200	9200	9200	0
23	20240326	201500	2343646410	9200	9200	9200	9200	0
24	20240326	201400	2343646410	9200	9200	9200	9200	0
25	20240326	201300	2343646410	9200	9200	9200	9200	0
26	20240326	201200	2343646410	9200	9200	9200	9200	0
27	20240326	201100	2343646410	9200	9200	9200	9200	0
28	20240326	201000	2343646410	9200	9200	9200	9200	0
29	20240326	200900	2343646410	9200	9200	9200	9200	0
30	20240326	200800	2343646410	9200	9200	9200	9200	0
31	20240326	200700	2343646410	9200	9200	9200	9200	0
32	20240326	200600	2343646410	9200	9200	9200	9200	2526
33	20240326	200500	2343646410	9200	9200	9200	9200	0
34	20240326	200400	2343646410	9200	9200	9200	9200	0
35	20240326	200300	2343646410	9200	9200	9200	9200	0
36	20240326	200200	2343646410	9200	9200	9200	9200	0
37	20240326	200100	2343646410	9200	9200	9200	9200	0
38	20240326	200000	2343646410	9200	9200	9200	9200	0
39	20240326	195900	2343646410	9200	9200	9200	9200	0
40	20240326	195800	2343646410	9200	9200	9200	9200	0
41	20240326	195700	2343646410	9200	9200	9200	9200	0
42	20240326	195600	2343646410	9200	9200	9200	9200	0
43	20240326	195500	2343646410	9200	9200	9200	9200	0
44	20240326	195400	2343646410	9200	9200	9200	9200	0
45	20240326	195300	2343646410	9200	9200	9200	9200	0
46	20240326	195200	2343646410	9200	9200	9200	9200	0
47	20240326	195100	2343646410	9200	9200	9200	9200	0
48	20240326	195000	2343646410	9200	9200	9200	9200	0
49	20240326	194900	2343646410	9200	9200	9200	9200	0
50	20240326	194800	2343646410	9200	9200	9200	9200	0
51	20240326	194700	2343646410	9200	9200	9200	9200	0
52	20240326	194600	2343646410	9200	9200	9200	9200	0
53	20240326	194500	2343646410	9200	9200	9200	9200	0
54	20240326	194400	2343646410	9200	9200	9200	9200	0
55	20240326	194300	2343646410	9200	9200	9200	9200	0
56	20240326	194200	2343646410	9200	9200	9200	9200	0
57	20240326	194100	2343646410	9200	9200	9200	9200	0
58	20240326	194000	2343646410	9200	9200	9200	9200	0
59	20240326	193900	2343646410	9200	9200	9200	9200	0
60	20240326	193800	2343646410	9200	9200	9200	9200	0
61	20240326	193700	2343646410	9200	9200	9200	9200	0
62	20240326	193600	2343646410	9200	9200	9200	9200	2526
63	20240326	193500	2343646410	9200	9200	9200	9200	0
64	20240326	193400	2343646410	9200	9200	9200	9200	0
65	20240326	193300	2343646410	9200	9200	9200	9200	0
66	20240326	193200	2343646410	9200	9200	9200	9200	0
67	20240326	193100	2343646410	9200	9200	9200	9200	0
68	20240326	193000	2343646410	9200	9200	9200	9200	0
69	20240326	192900	2343646410	9200	9200	9200	9200	0
70	20240326	192800	2343646410	9200	9200	9200	9200	0
71	20240326	192700	2343646410	9200	9200	9200	9200	0
72	20240326	192600	2343646410	9200	9200	9200	9200	0
73	20240326	192500	2343646410	9200	9200	9200	9200	0
74	20240326	192400	2343646410	9200	9200	9200	9200	0
75	20240326	192300	2343646410	9200	9200	9200	9200	0
76	20240326	192200	2343646410	9200	9200	9200	9200	0
77	20240326	192100	2343646410	9200	9200	9200	9200	0
78	20240326	192000	2343646410	9200	9200	9200	9200	0
79	20240326	191900	2343646410	9200	9200	9200	9200	0
80	20240326	191800	2343646410	9200	9200	9200	9200	0
81	20240326	191700	2343646410	9200	9200	9200	9200	0
82	20240326	191600	2343646410	9200	9200	9200	9200	0
83	20240326	191500	2343646410	9200	9200	9200	9200	0
84	20240326	191400	2343646410	9200	9200	9200	9200	0
85	20240326	191300	2343646410	9200	9200	9200	9200	0
86	20240326	191200	2343646410	9200	9200	9200	9200	0
87	20240326	191100	2343646410	9200	9200	9200	9200	0
88	20240326	191000	2343646410	9200	9200	9200	9200	0
89	20240326	190900	2343646410	9200	9200	9200	9200	0
90	20240326	190800	2343646410	9200	9200	9200	9200	0
91	20240326	190700	2343646410	9200	9200	9200	9200	0
92	20240326	190600	2343646410	9200	9200	9200	9200	2526
93	20240326	190500	2343646410	9200	9200	9200	9200	0
94	20240326	190400	2343646410	9200	9200	9200	9200	0
95	20240326	190300	2343646410	9200	9200	9200	9200	0
96	20240326	190200	2343646410	9200	9200	9200	9200	0
97	20240326	190100	2343646410	9200	9200	9200	9200	0
98	20240326	190000	2343646410	9200	9200	9200	9200	0
99	20240326	185900	2343646410	9200	9200	9200	9200	0
100	20240326	185800	2343646410	9200	9200	9200	9200	0
101	20240326	185700	2343646410	9200	9200	9200	9200	0
102	20240326	185600	2343646410	9200	9200	9200	9200	0
103	20240326	185500	2343646410	9200	9200	9200	9200	0
104	20240326	185400	2343646410	9200	9200	9200	9200	0
105	20240326	185300	2343646410	9200	9200	9200	9200	0
106	20240326	185200	2343646410	9200	9200	9200	9200	0
107	20240326	185100	2343646410	9200	9200	9200	9200	0
108	20240326	185000	2343646410	9200	9200	9200	9200	0
109	20240326	184900	2343646410	9200	9200	9200	9200	0
110	20240326	184800	2343646410	9200	9200	9200	9200	0
111	20240326	184700	2343646410	9200	9200	9200	9200	0
112	20240326	184600	2343646410	9200	9200	9200	9200	0
113	20240326	184500	2343646410	9200	9200	9200	9200	0
114	20240326	184400	2343646410	9200	9200	9200	9200	0
115	20240326	184300	2343646410	9200	9200	9200	9200	0
116	20240326	184200	2343646410	9200	9200	9200	9200	0
117	20240326	184100	2343646410	9200	9200	9200	9200	0
118	20240326	184000	2343646410	9200	9200	9200	9200	0
119	20240326	183900	2343646410	9200	9200	9200	9200	0
120	20240326	183800	2343646410	9200	9200	9200	9200	0
121	20240326	183700	2343646410	9200	9200	9200	9200	0
122	20240326	183600	2343646410	9200	9200	9200	9200	2526
123	20240326	183500	2343646410	9200	9200	9200	9200	0
124	20240326	183400	2343646410	9200	9200	9200	9200	0
125	20240326	183300	2343646410	9200	9200	9200	9200	0
126	20240326	183200	2343646410	9200	9200	9200	9200	0
127	20240326	183100	2343646410	9200	9200	9200	9200	0
128	20240326	183000	2343646410	9200	9200	9200	9200	0
129	20240326	182900	2343646410	9200	9200	9200	9200	0
130	20240326	182800	2343646410	9200	9200	9200	9200	0
131	20240326	182700	2343646410	9200	9200	9200	9200	0
132	20240326	182600	2343646410	9200	9200	9200	9200	0
133	20240326	182500	2343646410	9200	9200	9200	9200	0
134	20240326	182400	2343646410	9200	9200	9200	9200	0
135	20240326	182300	2343646410	9200	9200	9200	9200	0
136	20240326	182200	2343646410	9200	9200	9200	9200	0
137	20240326	182100	2343646410	9200	9200	9200	9200	0
138	20240326	182000	2343646410	9200	9200	9200	9200	0
139	20240326	181900	2343646410	9200	9200	9200	9200	0
140	20240326	181800	2343646410	9200	9200	9200	9200	0
141	20240326	181700	2343646410	9200	9200	9200	9200	0
142	20240326	181600	2343646410	9200	9200	9200	9200	0
143	20240326	181500	2343646410	9200	9200	9200	9200	0
144	20240326	181400	2343646410	9200	9200	9200	9200	0
145	20240326	181300	2343646410	9200	9200	9200	9200	0
146	20240326	181200	2343646410	9200	9200	9200	9200	0
147	20240326	181100	2343646410	9200	9200	9200	9200	0
148	20240326	181000	2343646410	9200	9200	9200	9200	0
149	20240326	180900	2343646410	9200	9200	9200	9200	0
150	20240326	180800	2343646410	9200	9200	9200	9200	0
151	20240326	180700	2343646410	9200	9200	9200	9200	0
152	20240326	180600	2343646410	9200	9200	9200	9200	2526
153	20240326	180500	2343646410	9200	9200	9200	9200	0
154	20240326	180400	2343646410	9200	9200	9200	9200	0
155	20240326	180300	2343646410	9200	9200	9200	9200	0
156	20240326	180200	2343646410	9200	9200	9200	9200	0
157	20240326	180100	2343646410	9200	9200	9200	9200	0
158	20240326	180000	2343646410	9200	9200	9200	9200	0
159	20240326	175900	2343646410	9200	9200	9200	9200	0
160	20240326	175800	2343646410	9200	9200	9200	9200	0
161	20240326	175700	2343646410	9200	9200	9200	9200	0
162	20240326	175600	2343646410	9200	9200	9200	9200	0
163	20240326	175500	2343646410	9200	9200	9200	9200	0
164	20240326	175400	2343646410	9200	9200	9200	9200	0
165	20240326	175300	2343646410	9200	9200	9200	9200	0
166	20240326	175200	2343646410	9200	9200	9200	9200	0
167	20240326	175100	2343646410	9200	9200	9200	9200	0
168	20240326	175000	2343646410	9200	9200	9200	9200	0
169	20240326	174900	2343646410	9200	9200	9200	9200	0
170	20240326	174800	2343646410	9200	9200	9200	9200	0
171	20240326	174700	2343646410	9200	9200	9200	9200	0
172	20240326	174600	2343646410	9200	9200	9200	9200	0
173	20240326	174500	2343646410	9200	9200	9200	9200	0
174	20240326	174400	2343646410	9200	9200	9200	9200	0
175	20240326	174300	2343646410	9200	9200	9200	9200	0
176	20240326	174200	2343646410	9200	9200	9200	9200	0
177	20240326	174100	2343646410	9200	9200	9200	9200	0
178	20240326	174000	2343646410	9200	9200	9200	9200	0
179	20240326	173900	2343646410	9200	9200	9200	9200	0
180	20240326	173800	2343646410	9200	9200	9200	9200	0
181	20240326	173700	2343646410	9200	9200	9200	9200	0
182	20240326	173600	2343646410	9200	9200	9200	9200	2526
183	20240326	173500	2343646410	9200	9200	9200	9200	0
184	20240326	173400	2343646410	9200	9200	9200	9200	0
185	20240326	173300	2343646410	9200	9200	9200	9200	0
186	20240326	173200	2343646410	9200	9200	9200	9200	0
187	20240326	173100	2343646410	9200	9200	9200	9200	0
188	20240326	173000	2343646410	9200	9200	9200	9200	0
189	20240326	172900	2343646410	9200	9200	9200	9200	0
190	20240326	172800	2343646410	9200	9200	9200	9200	0
191	20240326	172700	2343646410	9200	9200	9200	9200	0
192	20240326	172600	2343646410	9200	9200	9200	9200	0
193	20240326	172500	2343646410	9200	9200	9200	9200	0
194	20240326	172400	2343646410	9200	9200	9200	9200	0
195	20240326	172300	2343646410	9200	9200	9200	9200	0
196	20240326	172200	2343646410	9200	9200	9200	9200	0
197	20240326	172100	2343646410	9200	9200	9200	9200	0
198	20240326	172000	2343646410	9200	9200	9200	9200	0
199	20240326	171900	2343646410	9200	9200	9200	9200	0
200	20240326	171800	2343646410	9200	9200	9200	9200	0
201	20240326	171700	2343646410	9200	9200	9200	9200	0
202	20240326	171600	2343646410	9200	9200	9200	9200	0
203	20240326	171500	2343646410	9200	9200	9200	9200	0
204	20240326	171400	2343646410	9200	9200	9200	9200	0
205	20240326	171300	2343646410	9200	9200	9200	9200	0
206	20240326	171200	2343646410	9200	9200	9200	9200	0
207	20240326	171100	2343646410	9200	9200	9200	9200	0
208	20240326	171000	2343646410	9200	9200	9200	9200	0
209	20240326	170900	2343646410	9200	9200	9200	9200	0
210	20240326	170800	2343646410	9200	9200	9200	9200	0
211	20240326	170700	2343646410	9200	9200	9200	9200	0
212	20240326	170600	2343646410	9200	9200	9200	9200	2526
213	20240326	170500	2343646410	9200	9200	9200	9200	0
214	20240326	170400	2343646410	9200	9200	9200	9200	0
215	20240326	170300	2343646410	9200	9200	9200	9200	0
216	20240326	170200	2343646410	9200	9200	9200	9200	0
217	20240326	170100	2343646410	9200	9200	9200	9200	0
218	20240326	170000	2343646410	9200	9200	9200	9200	0
219	20240326	165900	2343646410	9200	9200	9200	9200	0
220	20240326	165800	2343646410	9200	9200	9200	9200	0
221	20240326	165700	2343646410	9200	9200	9200	9200	0
222	20240326	165600	2343646410	9200	9200	9200	9200	0
223	20240326	165500	2343646410	9200	9200	9200	9200	0
224	20240326	165400	2343646410	9200	9200	9200	9200	0
225	20240326	165300	2343646410	9200	9200	9200	9200	0
226	20240326	165200	2343646410	9200	9200	9200	9200	0
227	20240326	165100	2343646410	9200	9200	9200	9200	0
228	20240326	165000	2343646410	9200	9200	9200	9200	0
229	20240326	164900	2343646410	9200	9200	9200	9200	0
230	20240326	164800	2343646410	9200	9200	9200	9200	0
231	20240326	164700	2343646410	9200	9200	9200	9200	0
232	20240326	164600	2343646410	9200	9200	9200	9200	0
233	20240326	164500	2343646410	9200	9200	9200	9200	0
234	20240326	164400	2343646410	9200	9200	9200	9200	0
235	20240326	164300	2343646410	9200	9200	9200	9200	0
236	20240326	164200	2343646410	9200	9200	9200	9200	0
237	20240326	164100	2343646410	9200	9200	9200	9200	0
238	20240326	164000	2343646410	9200	9200	9200	9200	0
239	20240326	163900	2343646410	9200	9200	9200	9200	0
240	20240326	163800	2343646410	9200	9200	9200	9200	0
241	20240326	163700	2343646410	9200	9200	9200	9200	0
242	20240326	163600	2343646410	9200	9200	9200	9200	2526
243	20240326	163500	2343646410	9200	9200	9200	9200	0
244	20240326	163400	2343646410	9200	9200	9200	9200	0
245	20240326	163300	2343646410	9200	9200	9200	9200	0
246	20240326	163200	2343646410	9200	9200	9200	9200	0
247	20240326	163100	2343646410	9200	9200	9200	9200	0
248	20240326	163000	2343646410	9200	9200	9200	9200	0
249	20240326	162900	2343646410	9200	9200	9200	9200	0
250	20240326	162800	2343646410	9200	9200	9200	9200	0
251	20240326	162700	2343646410	9200	9200	9200	9200	0
252	20240326	162600	2343646410	9200	9200	9200	9200	0
253	20240326	162500	2343646410	9200	9200	9200	9200	0
254	20240326	162400	2343646410	9200	9200	9200	9200	0
255	20240326	162300	2343646410	9200	9200	9200	9200	0
256	20240326	162200	2343646410	9200	9200	9200	9200	0
257	20240326	162100	2343646410	9200	9200	9200	9200	0
258	20240326	162000	2343646410	9200	9200	9200	9200	0
259	20240326	161900	2343646410	9200	9200	9200	9200	0
260	20240326	161800	2343646410	9200	9200	9200	9200	0
261	20240326	161700	2343646410	9200	9200	9200	9200	0
262	20240326	161600	2343646410	9200	9200	9200	9200	0
263	20240326	161500	2343646410	9200	9200	9200	9200	0
264	20240326	161400	2343646410	9200	9200	9200	9200	0
265	20240326	161300	2343646410	9200	9200	9200	9200	0
266	20240326	161200	2343646410	9200	9200	9200	9200	0
267	20240326	161100	2343646410	9200	9200	9200	9200	0
268	20240326	161000	2343646410	9200	9200	9200	9200	0
269	20240326	160900	2343646410	9200	9200	9200	9200	0
270	20240326	160800	2343646410	9200	9200	9200	9200	0
271	20240326	160700	2343646410	9200	9200	9200	9200	0
272	20240326	160600	2343646410	9200	9200	9200	9200	2526
273	20240326	160500	2343646410	9200	9200	9200	9200	0
274	20240326	160400	2343646410	9200	9200	9200	9200	0
275	20240326	160300	2343646410	9200	9200	9200	9200	0
276	20240326	160200	2343646410	9200	9200	9200	9200	0
277	20240326	160100	2343646410	9200	9200	9200	9200	0
278	20240326	160000	2343646410	9200	9200	9200	9200	0
279	20240326	155900	2343646410	9200	9200	9200	9200	0
280	20240326	155800	2343646410	9200	9200	9200	9200	0
281	20240326	155700	2343646410	9200	9200	9200	9200	0
282	20240326	155600	2343646410	9200	9200	9200	9200	0
283	20240326	155500	2343646410	9200	9200	9200	9200	0
284	20240326	155400	2343646410	9200	9200	9200	9200	0
285	20240326	155300	2343646410	9200	9200	9200	9200	0
286	20240326	155200	2343646410	9200	9200	9200	9200	0
287	20240326	155100	2343646410	9200	9200	9200	9200	0
288	20240326	155000	2343646410	9200	9200	9200	9200	0
289	20240326	154900	2343646410	9200	9200	9200	9200	0
290	20240326	154800	2343646410	9200	9200	9200	9200	0
291	20240326	154700	2343646410	9200	9200	9200	9200	0
292	20240326	154600	2343646410	9200	9200	9200	9200	0
293	20240326	154500	2343646410	9200	9200	9200	9200	0
294	20240326	154400	2343646410	9200	9200	9200	9200	0
295	20240326	154300	2343646410	9200	9200	9200	9200	0
296	20240326	154200	2343646410	9200	9200	9200	9200	0
297	20240326	154100	2343646410	9200	9200	9200	9200	0
298	20240326	154000	2343646410	9200	9200	9200	9200	0
299	20240326	153900	2343646410	9200	9200	9200	9200	0
300	20240326	153800	2343646410	9200	9200	9200	9200	0
301	20240326	153700	2343646410	9200	9200	9200	9200	0
302	20240326	153600	2343646410	9200	9200	9200	9200	2526
303	20240326	153500	2343646410	9200	9200	9200	9200	0
304	20240326	153400	2343646410	9200	9200	9200	9200	0
305	20240326	153300	2343646410	9200	9200	9200	9200	0
306	20240326	153200	2343646410	9200	9200	9200	9200	0
307	20240326	153100	2343646410	9200	9200	9200	9200	0
308	20240326	153000	2343646410	9200	9200	9200	9200	2526
309	20240326	152900	2320407210	9200	9200	9200	9200	0
310	20240326	152800	2320407210	9200	9200	9200	9200	0
311	20240326	152700	2320407210	9200	9200	9200	9200	0
312	20240326	152600	2320407210	9200	9200	9200	9200	0
313	20240326	152500	2320407210	9200	9200	9200	9200	0
314	20240326	152400	2320407210	9200	9200	9200	9200	0
315	20240326	152300	2320407210	9200	9200	9200	9200	0
316	20240326	152200	2320407210	9200	9200	9200	9200	0
317	20240326	152100	2320407210	9200	9200	9200	9200	0
318	20240326	152000	2320407210	9200	9200	9200	9200	0
319	20240326	151900	2320407210	9200	9180	9200	9180	427
320	20240326	151800	2316485810	9180	9180	9200	9180	158
321	20240326	151700	2315034470	9170	9190	9190	9170	332
322	20240326	151600	2311986010	9190	9200	9200	9160	152
323	20240326	151500	2310589650	9190	9180	9190	9150	1677
324	20240326	151400	2295187030	9180	9180	9180	9180	253
325	20240326	151300	2292864490	9180	9180	9180	9180	710
326	20240326	151200	2286346690	9180	9150	9180	9150	318
327	20240326	151100	2283432310	9180	9180	9180	9150	316
328	20240326	151000	2280536080	9180	9150	9180	9150	560
329	20240326	150900	2275409080	9150	9150	9150	9150	0
330	20240326	150800	2275409080	9150	9150	9150	9150	581
331	20240326	150700	2270092930	9200	9200	9200	9200	42
332	20240326	150600	2269706530	9200	9200	9200	9200	2
333	20240326	150500	2269688130	9150	9150	9150	9150	28
334	20240326	150400	2269431930	9150	9160	9200	9150	2081
335	20240326	150300	2250375290	9200	9200	9200	9200	10
336	20240326	150200	2250283290	9200	9170	9200	9170	2090
337	20240326	150100	2231114990	9200	9190	9200	9190	273
338	20240326	150000	2228603690	9190	9180	9190	9170	759
339	20240326	145900	2221641430	9180	9180	9180	9180	336
340	20240326	145800	2218556950	9180	9190	9190	9180	310
341	20240326	145700	2215710650	9190	9190	9190	9190	50
342	20240326	145600	2215251150	9190	9220	9220	9190	46
343	20240326	145500	2214827920	9220	9220	9220	9220	0
344	20240326	145400	2214827920	9220	9220	9220	9220	20
345	20240326	145300	2214643520	9170	9200	9230	9170	5442
346	20240326	145200	2164710510	9200	9200	9200	9200	43
347	20240326	145100	2164314910	9200	9200	9210	9200	252
348	20240326	145000	2161996310	9250	9210	9250	9200	3156
349	20240326	144900	2132953760	9200	9210	9210	9200	807
350	20240326	144800	2125526340	9210	9210	9210	9210	114
351	20240326	144700	2124476400	9220	9210	9220	9210	40
352	20240326	144600	2124107950	9220	9220	9220	9220	5
353	20240326	144500	2124061850	9220	9220	9220	9220	400
354	20240326	144400	2120373850	9240	9240	9240	9240	0
355	20240326	144300	2120373850	9240	9240	9240	9240	30
356	20240326	144200	2120096650	9240	9240	9240	9240	5
357	20240326	144100	2120050450	9210	9210	9210	9210	0
358	20240326	144000	2120050450	9210	9190	9220	9190	1049
359	20240326	143900	2110408870	9190	9210	9210	9190	479
360	20240326	143800	2106000860	9180	9180	9180	9180	0
361	20240326	143700	2106000860	9180	9180	9180	9180	0
362	20240326	143600	2106000860	9180	9180	9180	9180	0
363	20240326	143500	2106000860	9180	9180	9180	9180	108
364	20240326	143400	2105009420	9210	9210	9210	9210	1
365	20240326	143300	2105000210	9220	9180	9220	9180	11
366	20240326	143200	2104899190	9200	9200	9200	9200	0
367	20240326	143100	2104899190	9200	9200	9200	9200	0
368	20240326	143000	2104899190	9200	9200	9200	9200	121
369	20240326	142900	2103785990	9200	9200	9200	9200	2
370	20240326	142800	2103767590	9180	9180	9180	9180	0
371	20240326	142700	2103767590	9180	9180	9180	9180	187
372	20240326	142600	2102050930	9180	9230	9230	9180	157
373	20240326	142500	2100608210	9230	9230	9230	9230	0
374	20240326	142400	2100608210	9230	9230	9230	9230	0
375	20240326	142300	2100608210	9230	9230	9230	9230	1
376	20240326	142200	2100598980	9240	9240	9240	9240	0
377	20240326	142100	2100598980	9240	9240	9240	9240	6
378	20240326	142000	2100543540	9250	9250	9250	9250	0
379	20240326	141900	2100543540	9250	9240	9250	9200	37
380	20240326	141800	2100201560	9240	9230	9240	9200	5
381	20240326	141700	2100155450	9200	9200	9200	9200	0
382	20240326	141600	2100155450	9200	9200	9200	9200	0
383	20240326	141500	2100155450	9200	9200	9280	9200	3
384	20240326	141400	2100127770	9170	9230	9230	9170	1463
385	20240326	141300	2086693030	9290	9290	9290	9290	107
386	20240326	141200	2085699000	9290	9290	9290	9290	0
387	20240326	141100	2085699000	9290	9290	9290	9290	1
388	20240326	141000	2085689710	9230	9250	9250	9230	1700
389	20240326	140900	2069995000	9250	9250	9250	9250	0
390	20240326	140800	2069995000	9250	9260	9260	9250	38
391	20240326	140700	2069643370	9270	9270	9270	9270	150
392	20240326	140600	2068252870	9270	9280	9280	9270	18
393	20240326	140500	2068085930	9290	9290	9290	9290	0
394	20240326	140400	2068085930	9290	9300	9300	9280	110
395	20240326	140300	2067065060	9290	9290	9290	9290	0
396	20240326	140200	2067065060	9290	9280	9290	9280	56
397	20240326	140100	2066544880	9280	9280	9280	9280	8
398	20240326	140000	2066470640	9290	9290	9290	9290	50
399	20240326	135900	2066006140	9290	9290	9290	9290	4
400	20240326	135800	2065968980	9280	9290	9290	9280	3
401	20240326	135700	2065941130	9230	9260	9260	9230	214
402	20240326	135600	2063964010	9290	9290	9290	9290	0
403	20240326	135500	2063964010	9290	9290	9290	9290	0
404	20240326	135400	2063964010	9290	9290	9290	9290	100
405	20240326	135300	2063035010	9300	9290	9300	9290	1327
406	20240326	135200	2050695410	9290	9270	9290	9270	1500
407	20240326	135100	2036768260	9260	9250	9260	9250	192
408	20240326	135000	2034990450	9220	9220	9220	9220	49
409	20240326	134900	2034538670	9220	9220	9250	9220	516
410	20240326	134800	2029781120	9250	9250	9250	9250	9
411	20240326	134700	2029697870	9250	9250	9250	9250	5
412	20240326	134600	2029651620	9250	9250	9250	9250	79
413	20240326	134500	2028920870	9240	9240	9240	9240	49
414	20240326	134400	2028468110	9240	9250	9250	9240	3
415	20240326	134300	2028440380	9220	9260	9260	9220	378
416	20240326	134200	2024945210	9260	9260	9260	9260	1
417	20240326	134100	2024935950	9250	9240	9250	9240	495
418	20240326	134000	2020357320	9240	9220	9240	9220	205
419	20240326	133900	2018463220	9210	9210	9210	9210	0
420	20240326	133800	2018463220	9210	9200	9210	9200	14
421	20240326	133700	2018334340	9200	9200	9200	9200	299
422	20240326	133600	2015583540	9250	9240	9250	9240	747
423	20240326	133500	2008677490	9240	9240	9240	9240	0
424	20240326	133400	2008677490	9240	9240	9240	9240	0
425	20240326	133300	2008677490	9240	9240	9240	9240	101
426	20240326	133200	2007744250	9190	9190	9190	9190	7
427	20240326	133100	2007679920	9250	9250	9250	9250	0
428	20240326	133000	2007679920	9250	9250	9250	9250	0
429	20240326	132900	2007679920	9250	9250	9250	9250	100
430	20240326	132800	2006754920	9180	9180	9180	9180	10
431	20240326	132700	2006663120	9180	9180	9180	9180	437
432	20240326	132600	2002651460	9190	9210	9210	9190	541
433	20240326	132500	1997675920	9240	9240	9240	9240	0
434	20240326	132400	1997675920	9240	9240	9240	9240	4
435	20240326	132300	1997638960	9250	9250	9250	9250	0
436	20240326	132200	1997638960	9250	9250	9250	9250	0
437	20240326	132100	1997638960	9250	9250	9250	9250	1
438	20240326	132000	1997629710	9200	9200	9200	9200	110
439	20240326	131900	1996617710	9200	9200	9200	9200	0
440	20240326	131800	1996617710	9200	9240	9240	9200	156
441	20240326	131700	1995176310	9240	9240	9240	9240	0
442	20240326	131600	1995176310	9240	9240	9240	9240	1
443	20240326	131500	1995167070	9240	9240	9240	9240	249
444	20240326	131400	1992866310	9240	9240	9240	9230	101
445	20240326	131300	1991933800	9180	9180	9180	9180	0
446	20240326	131200	1991933800	9180	9180	9180	9180	0
447	20240326	131100	1991933800	9180	9180	9180	9180	25
448	20240326	131000	1991704300	9180	9190	9190	9180	75
449	20240326	130900	1991015750	9190	9190	9190	9190	5
450	20240326	130800	1990969800	9240	9240	9240	9240	100
451	20240326	130700	1990045800	9180	9190	9190	9180	2338
452	20240326	130600	1968580710	9190	9190	9190	9190	5
453	20240326	130500	1968534760	9180	9170	9180	9170	217
454	20240326	130400	1966542880	9170	9170	9170	9170	3
455	20240326	130300	1966515370	9180	9180	9180	9180	200
456	20240326	130200	1964679370	9170	9180	9190	9170	1516
457	20240326	130100	1950763770	9190	9240	9240	9190	834
458	20240326	130000	1943084310	9190	9210	9210	9190	2247
459	20240326	125900	1922402680	9210	9220	9220	9210	3671
460	20240326	125800	1888585050	9220	9230	9230	9220	1070
461	20240326	125700	1878713470	9230	9250	9250	9230	476
462	20240326	125600	1874317720	9240	9250	9250	9240	225
463	20240326	125500	1872237560	9250	9260	9260	9250	212
464	20240326	125400	1870275440	9280	9260	9280	9260	319
465	20240326	125300	1867321480	9270	9270	9270	9270	489
466	20240326	125200	1862788450	9270	9300	9300	9270	480
467	20240326	125100	1858326850	9300	9300	9300	9300	0
468	20240326	125000	1858326850	9300	9300	9300	9300	0
469	20240326	124900	1858326850	9300	9300	9300	9300	0
470	20240326	124800	1858326850	9300	9300	9300	9300	150
471	20240326	124700	1856931850	9300	9300	9300	9300	366
472	20240326	124600	1853528050	9300	9300	9300	9300	0
473	20240326	124500	1853528050	9300	9300	9310	9300	261
474	20240326	124400	1851099850	9300	9300	9300	9300	526
475	20240326	124300	1846208050	9300	9330	9330	9300	6
476	20240326	124200	1846152220	9320	9250	9320	9250	2280
477	20240326	124100	1824940990	9240	9240	9240	9240	336
478	20240326	124000	1821836350	9240	9240	9240	9240	0
479	20240326	123900	1821836350	9240	9240	9240	9240	0
480	20240326	123800	1821836350	9240	9250	9250	9240	130
481	20240326	123700	1820634550	9250	9250	9250	9250	9
482	20240326	123600	1820551300	9250	9250	9250	9250	0
483	20240326	123500	1820551300	9250	9250	9250	9250	150
484	20240326	123400	1819163800	9250	9250	9250	9250	76
485	20240326	123300	1818460800	9250	9250	9250	9250	0
486	20240326	123200	1818460800	9250	9270	9270	9250	3
487	20240326	123100	1818433030	9250	9250	9250	9250	7
488	20240326	123000	1818368280	9240	9240	9240	9240	0
489	20240326	122900	1818368280	9240	9240	9240	9240	0
490	20240326	122800	1818368280	9240	9260	9260	9240	80
491	20240326	122700	1817627880	9240	9250	9250	9240	436
492	20240326	122600	1813597380	9240	9270	9270	9240	175
493	20240326	122500	1811976520	9270	9270	9270	9270	100
494	20240326	122400	1811049520	9260	9260	9260	9260	185
495	20240326	122300	1809336420	9270	9270	9270	9270	93
496	20240326	122200	1808474310	9280	9280	9280	9280	32
497	20240326	122100	1808177350	9280	9280	9280	9280	30
498	20240326	122000	1807898950	9290	9290	9290	9290	0
499	20240326	121900	1807898950	9290	9290	9290	9290	0
500	20240326	121800	1807898950	9290	9290	9290	9290	109
501	20240326	121700	1806886340	9290	9290	9290	9290	41
502	20240326	121600	1806505450	9280	9280	9280	9280	62
503	20240326	121500	1805930090	9240	9250	9280	9230	1384
504	20240326	121400	1793140760	9250	9250	9250	9250	64
505	20240326	121300	1792548760	9280	9280	9280	9280	0
506	20240326	121200	1792548760	9280	9280	9280	9280	0
507	20240326	121100	1792548760	9280	9280	9280	9280	454
508	20240326	121000	1788335640	9280	9280	9280	9280	3000
509	20240326	120900	1760495640	9290	9290	9300	9290	227
510	20240326	120800	1758385730	9290	9290	9290	9290	0
511	20240326	120700	1758385730	9290	9290	9290	9290	141
512	20240326	120600	1757075840	9300	9300	9300	9300	0
513	20240326	120500	1757075840	9300	9300	9300	9300	137
514	20240326	120400	1755801740	9300	9290	9300	9290	500
515	20240326	120300	1751154460	9300	9300	9300	9300	0
516	20240326	120200	1751154460	9300	9290	9300	9290	1475
517	20240326	120100	1737437260	9290	9290	9290	9290	2
518	20240326	120000	1737418680	9300	9280	9300	9280	747
519	20240326	115900	1730477810	9280	9280	9280	9280	25
520	20240326	115800	1730245810	9280	9280	9280	9280	41
521	20240326	115700	1729865330	9260	9260	9260	9260	0
522	20240326	115600	1729865330	9260	9260	9260	9260	102
523	20240326	115500	1728920810	9260	9260	9260	9260	3
524	20240326	115400	1728893030	9260	9260	9260	9260	44
525	20240326	115300	1728485590	9280	9260	9280	9260	68
526	20240326	115200	1727854800	9260	9250	9260	9250	45
527	20240326	115100	1727438150	9250	9250	9250	9250	17
528	20240326	115000	1727280900	9250	9250	9250	9250	1
529	20240326	114900	1727271650	9250	9250	9250	9250	3
530	20240326	114800	1727243900	9220	9220	9220	9220	200
531	20240326	114700	1725399900	9220	9220	9220	9220	295
532	20240326	114600	1722680000	9220	9220	9220	9220	0
533	20240326	114500	1722680000	9220	9220	9220	9220	0
534	20240326	114400	1722680000	9220	9220	9220	9220	0
535	20240326	114300	1722680000	9220	9220	9220	9220	0
536	20240326	114200	1722680000	9220	9220	9220	9220	22
537	20240326	114100	1722477160	9220	9220	9220	9220	0
538	20240326	114000	1722477160	9220	9220	9220	9220	0
539	20240326	113900	1722477160	9220	9220	9220	9220	0
540	20240326	113800	1722477160	9220	9220	9220	9220	0
541	20240326	113700	1722477160	9220	9220	9220	9220	0
542	20240326	113600	1722477160	9220	9230	9230	9220	401
543	20240326	113500	1718778700	9260	9260	9260	9260	0
544	20240326	113400	1718778700	9260	9260	9260	9260	30
545	20240326	113300	1718500900	9260	9260	9260	9260	5
546	20240326	113200	1718454600	9260	9230	9260	9220	127
547	20240326	113100	1717283350	9220	9220	9220	9220	0
548	20240326	113000	1717283350	9220	9220	9220	9220	30
549	20240326	112900	1717006750	9210	9220	9220	9210	94
550	20240326	112800	1716140960	9240	9250	9250	9240	239
551	20240326	112700	1713932560	9250	9250	9250	9250	26
552	20240326	112600	1713692060	9250	9250	9250	9250	0
553	20240326	112500	1713692060	9250	9220	9250	9210	417
554	20240326	112400	1709850840	9210	9230	9230	9210	774
555	20240326	112300	1702715700	9240	9240	9240	9240	453
556	20240326	112200	1698529980	9240	9240	9240	9240	334
557	20240326	112100	1695443820	9240	9250	9260	9240	22
558	20240326	112000	1695240370	9270	9270	9270	9270	101
559	20240326	111900	1694304100	9230	9230	9230	9230	2424
560	20240326	111800	1671930580	9230	9290	9290	9230	1264
561	20240326	111700	1660251560	9260	9260	9260	9260	0
562	20240326	111600	1660251560	9260	9260	9260	9260	1
563	20240326	111500	1660242300	9240	9240	9240	9240	0
564	20240326	111400	1660242300	9240	9240	9290	9240	283
565	20240326	111300	1657624780	9240	9250	9250	9240	47
566	20240326	111200	1657190130	9240	9250	9250	9240	542
567	20240326	111100	1652177130	9250	9250	9250	9250	0
568	20240326	111000	1652177130	9250	9250	9250	9250	249
569	20240326	110900	1649873880	9250	9300	9300	9250	245
570	20240326	110800	1647602990	9310	9310	9310	9310	1
571	20240326	110700	1647593680	9270	9270	9270	9270	0
572	20240326	110600	1647593680	9270	9270	9270	9260	54
573	20240326	110500	1647093570	9320	9250	9320	9240	241
574	20240326	110400	1644854680	9240	9240	9240	9240	70
575	20240326	110300	1644207880	9250	9270	9270	9250	4584
576	20240326	110200	1601768790	9270	9270	9270	9270	100
577	20240326	110100	1600841790	9270	9300	9300	9270	150
578	20240326	110000	1599450720	9310	9310	9310	9310	15
579	20240326	105900	1599311070	9320	9320	9320	9320	0
580	20240326	105800	1599311070	9320	9320	9320	9320	0
581	20240326	105700	1599311070	9320	9280	9320	9280	60
582	20240326	105600	1598752350	9320	9270	9320	9270	447
583	20240326	105500	1594605310	9320	9320	9320	9320	159
584	20240326	105400	1593123430	9320	9320	9320	9320	0
585	20240326	105300	1593123430	9320	9260	9320	9260	310
586	20240326	105200	1590241830	9260	9310	9310	9260	321
587	20240326	105100	1587268760	9270	9310	9310	9270	1103
588	20240326	105000	1577036280	9310	9310	9310	9310	40
589	20240326	104900	1576663880	9310	9310	9310	9310	4
590	20240326	104800	1576626640	9310	9300	9310	9300	246
591	20240326	104700	1574336830	9300	9300	9300	9300	53
592	20240326	104600	1573843930	9300	9280	9300	9270	299
593	20240326	104500	1571068740	9300	9280	9300	9270	1111
594	20240326	104400	1560764880	9280	9300	9300	9280	117
595	20240326	104300	1559676980	9280	9280	9280	9280	44
596	20240326	104200	1559268660	9280	9290	9300	9280	952
597	20240326	104100	1550428900	9290	9290	9290	9290	622
598	20240326	104000	1544650520	9300	9300	9300	9300	45
599	20240326	103900	1544232020	9300	9300	9310	9300	285
600	20240326	103800	1541580520	9320	9320	9320	9310	1041
601	20240326	103700	1531878950	9320	9340	9340	9320	275
602	20240326	103600	1529310540	9340	9320	9340	9320	212
603	20240326	103500	1527331620	9340	9320	9340	9320	886
604	20240326	103400	1519073270	9310	9330	9330	9310	103
605	20240326	103300	1518113620	9330	9350	9350	9330	693
606	20240326	103200	1511645770	9350	9350	9370	9350	646
607	20240326	103100	1505599470	9350	9350	9350	9350	328
608	20240326	103000	1502532670	9370	9340	9370	9340	1090
609	20240326	102900	1492338000	9340	9340	9340	9340	100
610	20240326	102800	1491404000	9340	9320	9360	9320	1428
611	20240326	102700	1478055020	9280	9310	9330	9280	653
612	20240326	102600	1471970220	9280	9280	9280	9280	3
613	20240326	102500	1471942380	9280	9280	9280	9280	12
614	20240326	102400	1471831020	9270	9300	9300	9270	6875
615	20240326	102300	1407994740	9300	9320	9320	9300	125
616	20240326	102200	1406830340	9320	9320	9320	9300	132
617	20240326	102100	1405602100	9320	9320	9320	9320	4
618	20240326	102000	1405564820	9330	9300	9330	9300	1024
619	20240326	101900	1396028590	9320	9270	9320	9270	191
620	20240326	101800	1394252030	9280	9280	9290	9280	438
621	20240326	101700	1390187190	9330	9320	9330	9320	7
622	20240326	101600	1390121930	9320	9290	9330	9290	554
623	20240326	101500	1384953670	9320	9260	9330	9260	1504
624	20240326	101400	1370954290	9260	9300	9300	9250	605
625	20240326	101300	1365332640	9300	9250	9300	9250	270
626	20240326	101200	1362823940	9250	9280	9290	9250	1040
627	20240326	101100	1353188340	9300	9270	9300	9270	17
628	20240326	101000	1353030630	9280	9310	9320	9280	353
629	20240326	100900	1349748240	9320	9320	9320	9300	237
630	20240326	100800	1347539540	9320	9320	9320	9290	352
631	20240326	100700	1344259050	9280	9280	9280	9280	67
632	20240326	100600	1343637290	9280	9280	9280	9280	196
633	20240326	100500	1341818410	9290	9280	9290	9280	641
634	20240326	100400	1335867790	9310	9280	9310	9280	211
635	20240326	100300	1333905120	9310	9310	9310	9310	525
636	20240326	100200	1329017370	9310	9310	9310	9310	1034
637	20240326	100100	1319390830	9310	9280	9310	9270	1119
638	20240326	100000	1309005130	9280	9320	9320	9280	448
639	20240326	095900	1304842830	9320	9320	9330	9320	367
640	20240326	095800	1301420790	9330	9340	9350	9320	1546
641	20240326	095700	1286974820	9350	9320	9360	9320	2556
642	20240326	095600	1263084290	9320	9330	9330	9300	1037
643	20240326	095500	1253430360	9240	9300	9350	9240	1834
644	20240326	095400	1236345560	9300	9230	9300	9230	2132
645	20240326	095300	1216579320	9220	9250	9260	9220	498
646	20240326	095200	1211970700	9240	9230	9240	9200	1097
647	20240326	095100	1201848110	9240	9240	9240	9240	664
648	20240326	095000	1195712750	9230	9190	9240	9190	986
649	20240326	094900	1186624940	9190	9180	9200	9170	731
650	20240326	094800	1179913660	9180	9200	9200	9180	2782
651	20240326	094700	1154344990	9200	9240	9250	9200	5656
652	20240326	094600	1102175790	9250	9290	9300	9240	472
653	20240326	094500	1097809870	9310	9250	9310	9250	357
654	20240326	094400	1094502590	9250	9260	9310	9250	1598
655	20240326	094300	1079712140	9250	9300	9300	9250	3151
656	20240326	094200	1050496500	9300	9340	9340	9300	183
657	20240326	094100	1048792590	9300	9300	9350	9290	1008
658	20240326	094000	1039412580	9300	9320	9320	9300	551
659	20240326	093900	1034284970	9310	9320	9340	9310	1129
660	20240326	093800	1023767740	9310	9330	9340	9310	746
661	20240326	093700	1016813100	9340	9350	9350	9310	405
662	20240326	093600	1013035890	9360	9310	9360	9300	1393
663	20240326	093500	1000061620	9310	9310	9330	9300	3648
664	20240326	093400	966103830	9330	9360	9370	9300	3206
665	20240326	093300	936193740	9360	9420	9420	9340	5780
666	20240326	093200	882042520	9420	9370	9430	9370	1832
667	20240326	093100	864808140	9370	9390	9430	9370	4800
668	20240326	093000	819703320	9420	9480	9480	9370	15539
669	20240326	092900	673595740	9500	9360	9530	9320	17458
670	20240326	092800	508660340	9370	9330	9370	9330	10652
671	20240326	092700	409079540	9330	9280	9370	9220	6238
672	20240326	092600	350973830	9250	9230	9280	9230	5694
673	20240326	092500	298331760	9250	9170	9250	9140	3231
674	20240326	092400	268589330	9160	9120	9160	9110	541
675	20240326	092300	263643270	9130	9120	9130	9120	34
676	20240326	092200	263333150	9130	9100	9130	9100	252
677	20240326	092100	261036360	9080	9100	9100	9080	260
678	20240326	092000	258675480	9030	9060	9100	9030	1053
679	20240326	091900	249105600	9020	9010	9040	9010	844
680	20240326	091800	241489140	9010	9040	9050	9010	576
681	20240326	091700	236285300	9040	9040	9040	9030	365
682	20240326	091600	232985850	9000	9030	9030	9000	410
683	20240326	091500	229285110	9030	9000	9030	9000	159
684	20240326	091400	227853800	9000	9000	9000	9000	312
685	20240326	091300	225045800	9000	9000	9010	9000	303
686	20240326	091200	222318680	9000	9040	9040	9000	501
687	20240326	091100	217805200	9000	9040	9040	9000	111
688	20240326	091000	216803250	9030	8990	9030	8970	2211
689	20240326	090900	196940330	8990	9000	9040	8990	2129
690	20240326	090800	177784160	9000	9030	9030	8990	3229
691	20240326	090700	148676770	9030	9030	9030	9000	3636
692	20240326	090600	115902610	9030	9050	9050	8990	5926
693	20240326	090500	62410040	9100	9100	9100	9100	5
694	20240326	090400	62364540	9100	9040	9100	9040	1777
695	20240326	090300	46271680	9040	9090	9100	9040	2944
696	20240326	090200	19577410	9080	9050	9080	9050	471
697	20240326	090100	15313030	9050	9050	9050	9050	198
698	20240326	090000	13521130	9100	9090	9100	9040	1418