KissMeData/151860/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	200000	3198467010	9820	9820	9820	9820	4554
3	20240326	195900	3198467010	9820	9820	9820	9820	0
4	20240326	195800	3198467010	9820	9820	9820	9820	0
5	20240326	195700	3198467010	9820	9820	9820	9820	0
6	20240326	195600	3198467010	9820	9820	9820	9820	0
7	20240326	195500	3198467010	9820	9820	9820	9820	0
8	20240326	195400	3198467010	9820	9820	9820	9820	0
9	20240326	195300	3198467010	9820	9820	9820	9820	0
10	20240326	195200	3198467010	9820	9820	9820	9820	0
11	20240326	195100	3198467010	9820	9820	9820	9820	0
12	20240326	195000	3198467010	9820	9820	9820	9820	0
13	20240326	194900	3198467010	9820	9820	9820	9820	0
14	20240326	194800	3198467010	9820	9820	9820	9820	0
15	20240326	194700	3198467010	9820	9820	9820	9820	0
16	20240326	194600	3198467010	9820	9820	9820	9820	0
17	20240326	194500	3198467010	9820	9820	9820	9820	0
18	20240326	194400	3198467010	9820	9820	9820	9820	0
19	20240326	194300	3198467010	9820	9820	9820	9820	0
20	20240326	194200	3198467010	9820	9820	9820	9820	0
21	20240326	194100	3198467010	9820	9820	9820	9820	0
22	20240326	194000	3198467010	9820	9820	9820	9820	0
23	20240326	193900	3198467010	9820	9820	9820	9820	0
24	20240326	193800	3198467010	9820	9820	9820	9820	0
25	20240326	193700	3198467010	9820	9820	9820	9820	0
26	20240326	193600	3198467010	9820	9820	9820	9820	0
27	20240326	193500	3198467010	9820	9820	9820	9820	0
28	20240326	193400	3198467010	9820	9820	9820	9820	0
29	20240326	193300	3198467010	9820	9820	9820	9820	0
30	20240326	193200	3198467010	9820	9820	9820	9820	0
31	20240326	193100	3198467010	9820	9820	9820	9820	0
32	20240326	193000	3198467010	9820	9820	9820	9820	4554
33	20240326	192900	3198467010	9820	9820	9820	9820	0
34	20240326	192800	3198467010	9820	9820	9820	9820	0
35	20240326	192700	3198467010	9820	9820	9820	9820	0
36	20240326	192600	3198467010	9820	9820	9820	9820	0
37	20240326	192500	3198467010	9820	9820	9820	9820	0
38	20240326	192400	3198467010	9820	9820	9820	9820	0
39	20240326	192300	3198467010	9820	9820	9820	9820	0
40	20240326	192200	3198467010	9820	9820	9820	9820	0
41	20240326	192100	3198467010	9820	9820	9820	9820	0
42	20240326	192000	3198467010	9820	9820	9820	9820	0
43	20240326	191900	3198467010	9820	9820	9820	9820	0
44	20240326	191800	3198467010	9820	9820	9820	9820	0
45	20240326	191700	3198467010	9820	9820	9820	9820	0
46	20240326	191600	3198467010	9820	9820	9820	9820	0
47	20240326	191500	3198467010	9820	9820	9820	9820	0
48	20240326	191400	3198467010	9820	9820	9820	9820	0
49	20240326	191300	3198467010	9820	9820	9820	9820	0
50	20240326	191200	3198467010	9820	9820	9820	9820	0
51	20240326	191100	3198467010	9820	9820	9820	9820	0
52	20240326	191000	3198467010	9820	9820	9820	9820	0
53	20240326	190900	3198467010	9820	9820	9820	9820	0
54	20240326	190800	3198467010	9820	9820	9820	9820	0
55	20240326	190700	3198467010	9820	9820	9820	9820	0
56	20240326	190600	3198467010	9820	9820	9820	9820	0
57	20240326	190500	3198467010	9820	9820	9820	9820	0
58	20240326	190400	3198467010	9820	9820	9820	9820	0
59	20240326	190300	3198467010	9820	9820	9820	9820	0
60	20240326	190200	3198467010	9820	9820	9820	9820	0
61	20240326	190100	3198467010	9820	9820	9820	9820	0
62	20240326	190000	3198467010	9820	9820	9820	9820	4554
63	20240326	185900	3198467010	9820	9820	9820	9820	0
64	20240326	185800	3198467010	9820	9820	9820	9820	0
65	20240326	185700	3198467010	9820	9820	9820	9820	0
66	20240326	185600	3198467010	9820	9820	9820	9820	0
67	20240326	185500	3198467010	9820	9820	9820	9820	0
68	20240326	185400	3198467010	9820	9820	9820	9820	0
69	20240326	185300	3198467010	9820	9820	9820	9820	0
70	20240326	185200	3198467010	9820	9820	9820	9820	0
71	20240326	185100	3198467010	9820	9820	9820	9820	0
72	20240326	185000	3198467010	9820	9820	9820	9820	0
73	20240326	184900	3198467010	9820	9820	9820	9820	0
74	20240326	184800	3198467010	9820	9820	9820	9820	0
75	20240326	184700	3198467010	9820	9820	9820	9820	0
76	20240326	184600	3198467010	9820	9820	9820	9820	0
77	20240326	184500	3198467010	9820	9820	9820	9820	0
78	20240326	184400	3198467010	9820	9820	9820	9820	0
79	20240326	184300	3198467010	9820	9820	9820	9820	0
80	20240326	184200	3198467010	9820	9820	9820	9820	0
81	20240326	184100	3198467010	9820	9820	9820	9820	0
82	20240326	184000	3198467010	9820	9820	9820	9820	0
83	20240326	183900	3198467010	9820	9820	9820	9820	0
84	20240326	183800	3198467010	9820	9820	9820	9820	0
85	20240326	183700	3198467010	9820	9820	9820	9820	0
86	20240326	183600	3198467010	9820	9820	9820	9820	0
87	20240326	183500	3198467010	9820	9820	9820	9820	0
88	20240326	183400	3198467010	9820	9820	9820	9820	0
89	20240326	183300	3198467010	9820	9820	9820	9820	0
90	20240326	183200	3198467010	9820	9820	9820	9820	0
91	20240326	183100	3198467010	9820	9820	9820	9820	0
92	20240326	183000	3198467010	9820	9820	9820	9820	4554
93	20240326	182900	3198467010	9820	9820	9820	9820	0
94	20240326	182800	3198467010	9820	9820	9820	9820	0
95	20240326	182700	3198467010	9820	9820	9820	9820	0
96	20240326	182600	3198467010	9820	9820	9820	9820	0
97	20240326	182500	3198467010	9820	9820	9820	9820	0
98	20240326	182400	3198467010	9820	9820	9820	9820	0
99	20240326	182300	3198467010	9820	9820	9820	9820	0
100	20240326	182200	3198467010	9820	9820	9820	9820	0
101	20240326	182100	3198467010	9820	9820	9820	9820	0
102	20240326	182000	3198467010	9820	9820	9820	9820	0
103	20240326	181900	3198467010	9820	9820	9820	9820	0
104	20240326	181800	3198467010	9820	9820	9820	9820	0
105	20240326	181700	3198467010	9820	9820	9820	9820	0
106	20240326	181600	3198467010	9820	9820	9820	9820	0
107	20240326	181500	3198467010	9820	9820	9820	9820	0
108	20240326	181400	3198467010	9820	9820	9820	9820	0
109	20240326	181300	3198467010	9820	9820	9820	9820	0
110	20240326	181200	3198467010	9820	9820	9820	9820	0
111	20240326	181100	3198467010	9820	9820	9820	9820	0
112	20240326	181000	3198467010	9820	9820	9820	9820	0
113	20240326	180900	3198467010	9820	9820	9820	9820	0
114	20240326	180800	3198467010	9820	9820	9820	9820	0
115	20240326	180700	3198467010	9820	9820	9820	9820	0
116	20240326	180600	3198467010	9820	9820	9820	9820	0
117	20240326	180500	3198467010	9820	9820	9820	9820	0
118	20240326	180400	3198467010	9820	9820	9820	9820	0
119	20240326	180300	3198467010	9820	9820	9820	9820	0
120	20240326	180200	3198467010	9820	9820	9820	9820	0
121	20240326	180100	3198467010	9820	9820	9820	9820	0
122	20240326	180000	3198467010	9820	9820	9820	9820	4554
123	20240326	175900	3198467010	9820	9820	9820	9820	0
124	20240326	175800	3198467010	9820	9820	9820	9820	0
125	20240326	175700	3198467010	9820	9820	9820	9820	0
126	20240326	175600	3198467010	9820	9820	9820	9820	0
127	20240326	175500	3198467010	9820	9820	9820	9820	0
128	20240326	175400	3198467010	9820	9820	9820	9820	0
129	20240326	175300	3198467010	9820	9820	9820	9820	0
130	20240326	175200	3198467010	9820	9820	9820	9820	0
131	20240326	175100	3198467010	9820	9820	9820	9820	0
132	20240326	175000	3198467010	9820	9820	9820	9820	0
133	20240326	174900	3198467010	9820	9820	9820	9820	0
134	20240326	174800	3198467010	9820	9820	9820	9820	0
135	20240326	174700	3198467010	9820	9820	9820	9820	0
136	20240326	174600	3198467010	9820	9820	9820	9820	0
137	20240326	174500	3198467010	9820	9820	9820	9820	0
138	20240326	174400	3198467010	9820	9820	9820	9820	0
139	20240326	174300	3198467010	9820	9820	9820	9820	0
140	20240326	174200	3198467010	9820	9820	9820	9820	0
141	20240326	174100	3198467010	9820	9820	9820	9820	0
142	20240326	174000	3198467010	9820	9820	9820	9820	0
143	20240326	173900	3198467010	9820	9820	9820	9820	0
144	20240326	173800	3198467010	9820	9820	9820	9820	0
145	20240326	173700	3198467010	9820	9820	9820	9820	0
146	20240326	173600	3198467010	9820	9820	9820	9820	0
147	20240326	173500	3198467010	9820	9820	9820	9820	0
148	20240326	173400	3198467010	9820	9820	9820	9820	0
149	20240326	173300	3198467010	9820	9820	9820	9820	0
150	20240326	173200	3198467010	9820	9820	9820	9820	0
151	20240326	173100	3198467010	9820	9820	9820	9820	0
152	20240326	173000	3198467010	9820	9820	9820	9820	4554
153	20240326	172900	3198467010	9820	9820	9820	9820	0
154	20240326	172800	3198467010	9820	9820	9820	9820	0
155	20240326	172700	3198467010	9820	9820	9820	9820	0
156	20240326	172600	3198467010	9820	9820	9820	9820	0
157	20240326	172500	3198467010	9820	9820	9820	9820	0
158	20240326	172400	3198467010	9820	9820	9820	9820	0
159	20240326	172300	3198467010	9820	9820	9820	9820	0
160	20240326	172200	3198467010	9820	9820	9820	9820	0
161	20240326	172100	3198467010	9820	9820	9820	9820	0
162	20240326	172000	3198467010	9820	9820	9820	9820	0
163	20240326	171900	3198467010	9820	9820	9820	9820	0
164	20240326	171800	3198467010	9820	9820	9820	9820	0
165	20240326	171700	3198467010	9820	9820	9820	9820	0
166	20240326	171600	3198467010	9820	9820	9820	9820	0
167	20240326	171500	3198467010	9820	9820	9820	9820	0
168	20240326	171400	3198467010	9820	9820	9820	9820	0
169	20240326	171300	3198467010	9820	9820	9820	9820	0
170	20240326	171200	3198467010	9820	9820	9820	9820	0
171	20240326	171100	3198467010	9820	9820	9820	9820	0
172	20240326	171000	3198467010	9820	9820	9820	9820	0
173	20240326	170900	3198467010	9820	9820	9820	9820	0
174	20240326	170800	3198467010	9820	9820	9820	9820	0
175	20240326	170700	3198467010	9820	9820	9820	9820	0
176	20240326	170600	3198467010	9820	9820	9820	9820	0
177	20240326	170500	3198467010	9820	9820	9820	9820	0
178	20240326	170400	3198467010	9820	9820	9820	9820	0
179	20240326	170300	3198467010	9820	9820	9820	9820	0
180	20240326	170200	3198467010	9820	9820	9820	9820	0
181	20240326	170100	3198467010	9820	9820	9820	9820	0
182	20240326	170000	3198467010	9820	9820	9820	9820	4554
183	20240326	165900	3198467010	9820	9820	9820	9820	0
184	20240326	165800	3198467010	9820	9820	9820	9820	0
185	20240326	165700	3198467010	9820	9820	9820	9820	0
186	20240326	165600	3198467010	9820	9820	9820	9820	0
187	20240326	165500	3198467010	9820	9820	9820	9820	0
188	20240326	165400	3198467010	9820	9820	9820	9820	0
189	20240326	165300	3198467010	9820	9820	9820	9820	0
190	20240326	165200	3198467010	9820	9820	9820	9820	0
191	20240326	165100	3198467010	9820	9820	9820	9820	0
192	20240326	165000	3198467010	9820	9820	9820	9820	0
193	20240326	164900	3198467010	9820	9820	9820	9820	0
194	20240326	164800	3198467010	9820	9820	9820	9820	0
195	20240326	164700	3198467010	9820	9820	9820	9820	0
196	20240326	164600	3198467010	9820	9820	9820	9820	0
197	20240326	164500	3198467010	9820	9820	9820	9820	0
198	20240326	164400	3198467010	9820	9820	9820	9820	0
199	20240326	164300	3198467010	9820	9820	9820	9820	0
200	20240326	164200	3198467010	9820	9820	9820	9820	0
201	20240326	164100	3198467010	9820	9820	9820	9820	0
202	20240326	164000	3198467010	9820	9820	9820	9820	0
203	20240326	163900	3198467010	9820	9820	9820	9820	0
204	20240326	163800	3198467010	9820	9820	9820	9820	0
205	20240326	163700	3198467010	9820	9820	9820	9820	0
206	20240326	163600	3198467010	9820	9820	9820	9820	0
207	20240326	163500	3198467010	9820	9820	9820	9820	0
208	20240326	163400	3198467010	9820	9820	9820	9820	0
209	20240326	163300	3198467010	9820	9820	9820	9820	0
210	20240326	163200	3198467010	9820	9820	9820	9820	0
211	20240326	163100	3198467010	9820	9820	9820	9820	0
212	20240326	163000	3198467010	9820	9820	9820	9820	4554
213	20240326	162900	3198467010	9820	9820	9820	9820	0
214	20240326	162800	3198467010	9820	9820	9820	9820	0
215	20240326	162700	3198467010	9820	9820	9820	9820	0
216	20240326	162600	3198467010	9820	9820	9820	9820	0
217	20240326	162500	3198467010	9820	9820	9820	9820	0
218	20240326	162400	3198467010	9820	9820	9820	9820	0
219	20240326	162300	3198467010	9820	9820	9820	9820	0
220	20240326	162200	3198467010	9820	9820	9820	9820	0
221	20240326	162100	3198467010	9820	9820	9820	9820	0
222	20240326	162000	3198467010	9820	9820	9820	9820	0
223	20240326	161900	3198467010	9820	9820	9820	9820	0
224	20240326	161800	3198467010	9820	9820	9820	9820	0
225	20240326	161700	3198467010	9820	9820	9820	9820	0
226	20240326	161600	3198467010	9820	9820	9820	9820	0
227	20240326	161500	3198467010	9820	9820	9820	9820	0
228	20240326	161400	3198467010	9820	9820	9820	9820	0
229	20240326	161300	3198467010	9820	9820	9820	9820	0
230	20240326	161200	3198467010	9820	9820	9820	9820	0
231	20240326	161100	3198467010	9820	9820	9820	9820	0
232	20240326	161000	3198467010	9820	9820	9820	9820	0
233	20240326	160900	3198467010	9820	9820	9820	9820	0
234	20240326	160800	3198467010	9820	9820	9820	9820	0
235	20240326	160700	3198467010	9820	9820	9820	9820	0
236	20240326	160600	3198467010	9820	9820	9820	9820	0
237	20240326	160500	3198467010	9820	9820	9820	9820	0
238	20240326	160400	3198467010	9820	9820	9820	9820	0
239	20240326	160300	3198467010	9820	9820	9820	9820	0
240	20240326	160200	3198467010	9820	9820	9820	9820	0
241	20240326	160100	3198467010	9820	9820	9820	9820	0
242	20240326	160000	3198467010	9820	9820	9820	9820	4554
243	20240326	155900	3198467010	9820	9820	9820	9820	0
244	20240326	155800	3198467010	9820	9820	9820	9820	0
245	20240326	155700	3198467010	9820	9820	9820	9820	0
246	20240326	155600	3198467010	9820	9820	9820	9820	0
247	20240326	155500	3198467010	9820	9820	9820	9820	0
248	20240326	155400	3198467010	9820	9820	9820	9820	0
249	20240326	155300	3198467010	9820	9820	9820	9820	0
250	20240326	155200	3198467010	9820	9820	9820	9820	0
251	20240326	155100	3198467010	9820	9820	9820	9820	0
252	20240326	155000	3198467010	9820	9820	9820	9820	0
253	20240326	154900	3198467010	9820	9820	9820	9820	0
254	20240326	154800	3198467010	9820	9820	9820	9820	0
255	20240326	154700	3198467010	9820	9820	9820	9820	0
256	20240326	154600	3198467010	9820	9820	9820	9820	0
257	20240326	154500	3198467010	9820	9820	9820	9820	0
258	20240326	154400	3198467010	9820	9820	9820	9820	0
259	20240326	154300	3198467010	9820	9820	9820	9820	0
260	20240326	154200	3198467010	9820	9820	9820	9820	0
261	20240326	154100	3198467010	9820	9820	9820	9820	0
262	20240326	154000	3198467010	9820	9820	9820	9820	0
263	20240326	153900	3198467010	9820	9820	9820	9820	0
264	20240326	153800	3198467010	9820	9820	9820	9820	0
265	20240326	153700	3198467010	9820	9820	9820	9820	0
266	20240326	153600	3198467010	9820	9820	9820	9820	0
267	20240326	153500	3198467010	9820	9820	9820	9820	0
268	20240326	153400	3198467010	9820	9820	9820	9820	0
269	20240326	153300	3198467010	9820	9820	9820	9820	0
270	20240326	153200	3198467010	9820	9820	9820	9820	0
271	20240326	153100	3198467010	9820	9820	9820	9820	0
272	20240326	153000	3198467010	9820	9820	9820	9820	9108
273	20240326	152900	3153746730	9820	9820	9820	9820	0
274	20240326	152800	3153746730	9820	9820	9820	9820	0
275	20240326	152700	3153746730	9820	9820	9820	9820	0
276	20240326	152600	3153746730	9820	9820	9820	9820	0
277	20240326	152500	3153746730	9820	9820	9820	9820	0
278	20240326	152400	3153746730	9820	9820	9820	9820	0
279	20240326	152300	3153746730	9820	9820	9820	9820	0
280	20240326	152200	3153746730	9820	9820	9820	9820	0
281	20240326	152100	3153746730	9820	9820	9820	9820	0
282	20240326	152000	3153746730	9820	9820	9820	9820	0
283	20240326	151900	3153746730	9820	9820	9840	9820	701
284	20240326	151800	3146856240	9820	9820	9830	9820	665
285	20240326	151700	3140323700	9820	9820	9820	9820	296
286	20240326	151600	3137416980	9820	9810	9820	9810	526
287	20240326	151500	3132251870	9810	9810	9820	9810	822
288	20240326	151400	3124181640	9810	9810	9820	9810	30
289	20240326	151300	3123887220	9810	9810	9810	9810	5
290	20240326	151200	3123838170	9810	9810	9810	9800	1951
291	20240326	151100	3104700520	9800	9800	9810	9790	3139
292	20240326	151000	3073951180	9800	9800	9810	9800	921
293	20240326	150900	3064925350	9800	9800	9810	9800	608
294	20240326	150800	3058966430	9800	9810	9810	9800	711
295	20240326	150700	3051998160	9800	9800	9810	9790	132
296	20240326	150600	3050704550	9790	9800	9800	9790	1270
297	20240326	150500	3038264940	9790	9810	9810	9790	119
298	20240326	150400	3037098880	9810	9810	9810	9800	639
299	20240326	150300	3030830300	9810	9830	9840	9810	232
300	20240326	150200	3028549450	9790	9810	9830	9790	2036
301	20240326	150100	3008587720	9810	9810	9810	9810	146
302	20240326	150000	3007155460	9810	9810	9810	9810	44
303	20240326	145900	3006723820	9800	9810	9810	9800	200
304	20240326	145800	3004762440	9800	9850	9850	9800	3
305	20240326	145700	3004732940	9800	9830	9850	9800	147
306	20240326	145600	3003286450	9800	9810	9810	9800	1092
307	20240326	145500	2992582850	9800	9810	9810	9800	3891
308	20240326	145400	2954447600	9810	9840	9840	9810	4279
309	20240326	145300	2912445380	9840	9840	9840	9840	330
310	20240326	145200	2909198180	9850	9840	9850	9840	73
311	20240326	145100	2908479330	9850	9840	9850	9840	306
312	20240326	145000	2905468230	9850	9850	9850	9840	25
313	20240326	144900	2905222180	9840	9840	9840	9840	44
314	20240326	144800	2904789220	9860	9860	9860	9860	1
315	20240326	144700	2904779360	9840	9860	9860	9840	531
316	20240326	144600	2899544320	9840	9840	9840	9840	12
317	20240326	144500	2899426240	9840	9840	9840	9830	744
318	20240326	144400	2892111160	9840	9840	9840	9840	219
319	20240326	144300	2889956200	9840	9840	9860	9840	26
320	20240326	144200	2889700340	9840	9850	9860	9840	425
321	20240326	144100	2885518310	9840	9840	9850	9840	48
322	20240326	144000	2885045970	9840	9840	9840	9840	58
323	20240326	143900	2884475250	9840	9840	9840	9840	1
324	20240326	143800	2884465410	9860	9830	9860	9830	3
325	20240326	143700	2884435880	9830	9830	9830	9830	1472
326	20240326	143600	2869966120	9830	9830	9830	9830	374
327	20240326	143500	2866289700	9830	9860	9860	9830	472
328	20240326	143400	2861649890	9870	9870	9870	9870	0
329	20240326	143300	2861649890	9870	9830	9870	9830	13
330	20240326	143200	2861521870	9820	9820	9820	9820	10
331	20240326	143100	2861423670	9820	9830	9840	9820	3114
332	20240326	143000	2830839100	9830	9840	9840	9830	1520
333	20240326	142900	2815894300	9840	9840	9840	9840	23
334	20240326	142800	2815667980	9840	9850	9850	9840	298
335	20240326	142700	2812733680	9840	9840	9840	9840	0
336	20240326	142600	2812733680	9840	9850	9850	9840	1055
337	20240326	142500	2802352470	9850	9850	9850	9850	20
338	20240326	142400	2802155470	9850	9850	9850	9850	678
339	20240326	142300	2795477170	9850	9850	9850	9850	213
340	20240326	142200	2793379120	9850	9850	9850	9850	120
341	20240326	142100	2792197120	9850	9850	9850	9850	1019
342	20240326	142000	2782159970	9850	9850	9850	9850	64
343	20240326	141900	2781529570	9860	9860	9860	9860	166
344	20240326	141800	2779892810	9870	9870	9870	9870	5
345	20240326	141700	2779843460	9870	9860	9870	9860	207
346	20240326	141600	2777800960	9870	9870	9880	9870	4
347	20240326	141500	2777761460	9860	9880	9880	9860	2000
348	20240326	141400	2758033360	9870	9870	9870	9870	0
349	20240326	141300	2758033360	9870	9890	9890	9870	33
350	20240326	141200	2757707590	9890	9880	9890	9870	106
351	20240326	141100	2756661270	9880	9890	9890	9880	338
352	20240326	141000	2753321450	9890	9900	9900	9890	1910
353	20240326	140900	2734414820	9900	9900	9900	9900	53
354	20240326	140800	2733890120	9900	9900	9900	9900	1603
355	20240326	140700	2718020420	9900	9900	9900	9900	20
356	20240326	140600	2717822420	9890	9890	9890	9890	119
357	20240326	140500	2716645510	9900	9890	9900	9880	113
358	20240326	140400	2715527850	9890	9890	9890	9890	29
359	20240326	140300	2715241040	9890	9870	9890	9870	262
360	20240326	140200	2712653360	9880	9880	9880	9880	1041
361	20240326	140100	2702368280	9880	9880	9880	9880	25
362	20240326	140000	2702121280	9880	9890	9890	9880	5
363	20240326	135900	2702071870	9890	9890	9890	9890	0
364	20240326	135800	2702071870	9890	9900	9900	9890	3075
365	20240326	135700	2671630460	9910	9900	9910	9900	92
366	20240326	135600	2670719620	9900	9900	9900	9890	52
367	20240326	135500	2670205110	9900	9900	9900	9900	1001
368	20240326	135400	2660295210	9900	9900	9900	9900	344
369	20240326	135300	2656889610	9900	9900	9900	9890	1402
370	20240326	135200	2643009820	9900	9900	9900	9900	579
371	20240326	135100	2637277720	9900	9890	9900	9860	2641
372	20240326	135000	2611142150	9890	9860	9890	9860	813
373	20240326	134900	2603103620	9860	9860	9860	9860	0
374	20240326	134800	2603103620	9860	9860	9860	9860	0
375	20240326	134700	2603103620	9860	9880	9880	9860	69
376	20240326	134600	2602423260	9890	9890	9890	9890	38
377	20240326	134500	2602047440	9860	9860	9860	9860	0
378	20240326	134400	2602047440	9860	9890	9890	9860	66
379	20240326	134300	2601396650	9890	9890	9890	9890	47
380	20240326	134200	2600931820	9890	9860	9890	9860	30
381	20240326	134100	2600635730	9860	9860	9860	9860	0
382	20240326	134000	2600635730	9860	9860	9860	9860	123
383	20240326	133900	2599422950	9860	9870	9870	9860	20
384	20240326	133800	2599225650	9860	9860	9860	9860	37
385	20240326	133700	2598860830	9860	9860	9860	9860	0
386	20240326	133600	2598860830	9860	9860	9860	9860	0
387	20240326	133500	2598860830	9860	9860	9860	9860	0
388	20240326	133400	2598860830	9860	9860	9860	9860	50
389	20240326	133300	2598367830	9890	9860	9890	9860	911
390	20240326	133200	2589382040	9860	9860	9860	9860	0
391	20240326	133100	2589382040	9860	9860	9860	9860	0
392	20240326	133000	2589382040	9860	9890	9890	9860	2
393	20240326	132900	2589362290	9900	9900	9900	9900	1
394	20240326	132800	2589352390	9850	9850	9850	9850	10
395	20240326	132700	2589253890	9850	9850	9850	9850	0
396	20240326	132600	2589253890	9850	9850	9850	9850	1792
397	20240326	132500	2571602690	9850	9850	9850	9850	1564
398	20240326	132400	2556197290	9870	9860	9870	9850	1012
399	20240326	132300	2546222540	9860	9860	9860	9860	345
400	20240326	132200	2542820840	9860	9860	9860	9860	0
401	20240326	132100	2542820840	9860	9870	9870	9860	40
402	20240326	132000	2542426320	9860	9900	9900	9860	64
403	20240326	131900	2541795240	9860	9860	9860	9860	0
404	20240326	131800	2541795240	9860	9880	9880	9860	291
405	20240326	131700	2538923620	9880	9880	9880	9880	10
406	20240326	131600	2538824820	9880	9880	9880	9880	80
407	20240326	131500	2538034420	9880	9890	9890	9880	733
408	20240326	131400	2530792330	9890	9890	9890	9890	6
409	20240326	131300	2530732990	9890	9890	9890	9890	13
410	20240326	131200	2530604420	9900	9900	9900	9900	599
411	20240326	131100	2524674320	9900	9900	9900	9900	10
412	20240326	131000	2524575320	9880	9900	9900	9880	18
413	20240326	130900	2524397140	9880	9880	9880	9880	32
414	20240326	130800	2524080980	9880	9880	9890	9880	412
415	20240326	130700	2520006640	9880	9880	9880	9880	250
416	20240326	130600	2517536640	9880	9850	9880	9850	301
417	20240326	130500	2514565910	9850	9850	9850	9850	0
418	20240326	130400	2514565910	9850	9850	9850	9840	46
419	20240326	130300	2514113130	9840	9850	9850	9840	1012
420	20240326	130200	2504153000	9860	9850	9860	9850	41
421	20240326	130100	2503749140	9870	9870	9870	9870	25
422	20240326	130000	2503502390	9850	9850	9850	9850	0
423	20240326	125900	2503502390	9850	9850	9850	9850	215
424	20240326	125800	2501384640	9850	9850	9850	9850	273
425	20240326	125700	2498695590	9850	9850	9850	9850	1
426	20240326	125600	2498685740	9880	9860	9880	9840	2082
427	20240326	125500	2478176820	9860	9870	9870	9860	1511
428	20240326	125400	2463276730	9870	9870	9870	9870	1001
429	20240326	125300	2453396860	9870	9880	9890	9870	51
430	20240326	125200	2452892930	9890	9890	9890	9890	0
431	20240326	125100	2452892930	9890	9870	9890	9870	96
432	20240326	125000	2451945350	9880	9870	9880	9870	170
433	20240326	124900	2450265960	9870	9880	9880	9870	178
434	20240326	124800	2448507730	9880	9890	9890	9880	95
435	20240326	124700	2447569020	9890	9880	9890	9880	401
436	20240326	124600	2443607030	9880	9890	9890	9880	1930
437	20240326	124500	2424530250	9890	9920	9920	9890	2477
438	20240326	124400	2399989890	9920	9920	9920	9920	460
439	20240326	124300	2395426690	9930	9930	9930	9930	68
440	20240326	124200	2394751450	9940	9940	9940	9940	1
441	20240326	124100	2394741510	9930	9930	9930	9930	283
442	20240326	124000	2391931320	9920	9920	9920	9920	0
443	20240326	123900	2391931320	9920	9920	9920	9920	0
444	20240326	123800	2391931320	9920	9920	9920	9920	62
445	20240326	123700	2391316280	9920	9930	9930	9920	21
446	20240326	123600	2391107950	9930	9930	9930	9930	14
447	20240326	123500	2390968930	9930	9930	9930	9930	0
448	20240326	123400	2390968930	9930	9940	9940	9930	395
449	20240326	123300	2387042730	9940	9940	9940	9940	0
450	20240326	123200	2387042730	9940	9920	9940	9920	57
451	20240326	123100	2386477170	9910	9910	9910	9910	0
452	20240326	123000	2386477170	9910	9910	9910	9910	0
453	20240326	122900	2386477170	9910	9910	9910	9910	20
454	20240326	122800	2386278970	9930	9930	9930	9930	5
455	20240326	122700	2386229320	9930	9920	9930	9920	100
456	20240326	122600	2385236460	9910	9910	9910	9910	74
457	20240326	122500	2384503120	9910	9910	9910	9910	30
458	20240326	122400	2384205820	9910	9920	9920	9910	436
459	20240326	122300	2379882990	9920	9910	9920	9910	93
460	20240326	122200	2378960930	9910	9910	9910	9910	113
461	20240326	122100	2377841100	9910	9910	9910	9910	342
462	20240326	122000	2374451880	9910	9910	9910	9910	65
463	20240326	121900	2373807730	9920	9920	9920	9920	0
464	20240326	121800	2373807730	9920	9920	9920	9920	500
465	20240326	121700	2368847730	9920	9920	9920	9920	68
466	20240326	121600	2368173170	9920	9920	9920	9920	0
467	20240326	121500	2368173170	9920	9940	9940	9920	32
468	20240326	121400	2367855670	9940	9940	9940	9940	27
469	20240326	121300	2367587290	9940	9940	9940	9940	1
470	20240326	121200	2367577350	9950	9950	9950	9950	6
471	20240326	121100	2367517650	9950	9960	9960	9950	1624
472	20240326	121000	2351348710	9950	9950	9950	9950	4
473	20240326	120900	2351308910	9950	9960	9960	9950	307
474	20240326	120800	2348251250	9950	9910	9950	9910	1541
475	20240326	120700	2332920320	9950	9950	9950	9950	591
476	20240326	120600	2327039870	9940	9940	9940	9940	66
477	20240326	120500	2326383830	9940	9940	9940	9940	1
478	20240326	120400	2326373890	9900	9950	9950	9900	747
479	20240326	120300	2318946240	9940	9930	9940	9930	334
480	20240326	120200	2315628870	9930	9930	9930	9930	1
481	20240326	120100	2315618940	9900	9900	9900	9900	200
482	20240326	120000	2313638940	9930	9930	9930	9930	50
483	20240326	115900	2313142440	9930	9930	9930	9930	20
484	20240326	115800	2312943840	9940	9900	9940	9900	2001
485	20240326	115700	2293096340	9900	9900	9910	9900	2189
486	20240326	115600	2271414050	9880	9880	9880	9880	13
487	20240326	115500	2271285610	9870	9870	9870	9870	1
488	20240326	115400	2271275740	9870	9870	9870	9870	0
489	20240326	115300	2271275740	9870	9870	9870	9870	0
490	20240326	115200	2271275740	9870	9870	9870	9870	855
491	20240326	115100	2262836890	9900	9910	9910	9900	82
492	20240326	115000	2262025080	9870	9900	9900	9870	730
493	20240326	114900	2254805870	9910	9910	9910	9910	190
494	20240326	114800	2252922970	9900	9910	9910	9900	52
495	20240326	114700	2252408160	9910	9910	9910	9900	140
496	20240326	114600	2251021970	9910	9920	9920	9910	370
497	20240326	114500	2247354880	9920	9920	9920	9920	3
498	20240326	114400	2247325120	9910	9910	9910	9910	0
499	20240326	114300	2247325120	9910	9900	9910	9900	77
500	20240326	114200	2246562160	9900	9900	9900	9900	3
501	20240326	114100	2246532460	9900	9880	9900	9880	145
502	20240326	114000	2245097560	9880	9930	9930	9880	2860
503	20240326	113900	2216831220	9920	9930	9930	9920	257
504	20240326	113800	2214279710	9920	9920	9920	9920	275
505	20240326	113700	2211551710	9920	9940	9940	9920	321
506	20240326	113600	2208362330	9920	9950	9950	9920	37
507	20240326	113500	2207994780	9950	9950	9950	9950	0
508	20240326	113400	2207994780	9950	9930	9950	9920	1613
509	20240326	113300	2191992040	9930	9940	9940	9930	534
510	20240326	113200	2186685410	9950	9950	9950	9950	36
511	20240326	113100	2186327210	9960	9960	9960	9960	2078
512	20240326	113000	2165630330	9970	9970	9970	9970	157
513	20240326	112900	2164065040	9960	9950	9960	9950	261
514	20240326	112800	2161467720	9950	9960	9960	9940	463
515	20240326	112700	2156859380	9960	9970	9970	9960	551
516	20240326	112600	2151370920	9960	9970	9970	9960	59
517	20240326	112500	2150782700	9970	9970	9970	9970	1283
518	20240326	112400	2137991190	9970	9970	9970	9970	341
519	20240326	112300	2134591420	9960	9960	9960	9960	60
520	20240326	112200	2133993820	9960	9960	9960	9960	101
521	20240326	112100	2132987860	9960	9960	9960	9950	727
522	20240326	112000	2125752710	9950	9960	9960	9950	308
523	20240326	111900	2122685920	9960	9950	9970	9950	3911
524	20240326	111800	2083731850	9960	9960	9960	9960	208
525	20240326	111700	2081660170	9950	9940	9950	9940	308
526	20240326	111600	2078595610	9940	9940	9940	9940	381
527	20240326	111500	2074808470	9940	9940	9940	9940	100
528	20240326	111400	2073814470	9950	9950	9950	9950	734
529	20240326	111300	2066511170	9950	9960	9960	9950	247
530	20240326	111200	2064051970	9950	9950	9950	9950	1109
531	20240326	111100	2053017420	9940	9940	9950	9940	60
532	20240326	111000	2052420940	9950	9940	9950	9940	129
533	20240326	110900	2051138550	9940	9940	9940	9940	115
534	20240326	110800	2049995450	9940	9940	9940	9940	144
535	20240326	110700	2048564090	9940	9940	9940	9940	76
536	20240326	110600	2047808650	9940	9940	9940	9940	807
537	20240326	110500	2039787070	9940	9930	9940	9930	1124
538	20240326	110400	2028624090	9920	9920	9920	9920	659
539	20240326	110300	2022086810	9920	9900	9920	9900	70
540	20240326	110200	2021392810	9920	9920	9920	9920	70
541	20240326	110100	2020698410	9900	9900	9900	9900	0
542	20240326	110000	2020698410	9900	9900	9900	9900	35
543	20240326	105900	2020351910	9900	9920	9920	9900	94
544	20240326	105800	2019420140	9900	9890	9900	9890	259
545	20240326	105700	2016858520	9890	9930	9930	9880	478
546	20240326	105600	2012129880	9930	9890	9930	9880	749
547	20240326	105500	2004710150	9890	9890	9890	9890	1
548	20240326	105400	2004700260	9890	9920	9920	9890	222
549	20240326	105300	2002501160	9930	9930	9930	9900	627
550	20240326	105200	1996287050	9900	9900	9900	9900	0
551	20240326	105100	1996287050	9900	9920	9920	9900	849
552	20240326	105000	1987879970	9920	9920	9920	9920	31
553	20240326	104900	1987572450	9920	9920	9930	9920	3267
554	20240326	104800	1955163800	9940	9930	9940	9920	726
555	20240326	104700	1947955240	9920	9910	9920	9910	918
556	20240326	104600	1938849180	9910	9910	9910	9910	102
557	20240326	104500	1937838360	9910	9910	9910	9910	70
558	20240326	104400	1937144660	9920	9930	9930	9920	934
559	20240326	104300	1927872640	9920	9930	9930	9920	189
560	20240326	104200	1925996370	9930	9970	9970	9930	3164
561	20240326	104100	1894539260	9970	9960	9970	9960	705
562	20240326	104000	1887517410	9960	9980	9980	9960	1106
563	20240326	103900	1876481760	9980	9980	9990	9980	346
564	20240326	103800	1873028670	9980	9980	9980	9980	350
565	20240326	103700	1869535670	9980	9980	9990	9980	164
566	20240326	103600	1867897750	9970	9980	9990	9960	3057
567	20240326	103500	1837400250	9980	9980	9980	9970	5244
568	20240326	103400	1785096730	9980	9980	9980	9970	1304
569	20240326	103300	1772084920	9980	9990	10000	9980	1770
570	20240326	103200	1754406990	10000	9990	10010	9960	9061
571	20240326	103100	1663808330	9960	9900	9990	9900	18970
572	20240326	103000	1475280370	9890	9870	9890	9870	2033
573	20240326	102900	1455176000	9880	9880	9880	9880	406
574	20240326	102800	1451164720	9880	9890	9900	9880	906
575	20240326	102700	1442203500	9890	9880	9890	9870	2079
576	20240326	102600	1421649450	9880	9880	9880	9880	0
577	20240326	102500	1421649450	9880	9880	9880	9880	342
578	20240326	102400	1418270490	9880	9880	9880	9880	100
579	20240326	102300	1417282490	9880	9880	9880	9880	283
580	20240326	102200	1414486450	9880	9880	9880	9880	664
581	20240326	102100	1407926130	9870	9870	9880	9870	604
582	20240326	102000	1401964390	9880	9850	9880	9850	2
583	20240326	101900	1401944660	9850	9850	9850	9850	657
584	20240326	101800	1395473210	9850	9850	9880	9850	3522
585	20240326	101700	1360753020	9840	9840	9840	9840	3
586	20240326	101600	1360723500	9840	9840	9840	9830	854
587	20240326	101500	1352326570	9840	9850	9850	9840	837
588	20240326	101400	1344088320	9850	9850	9860	9850	143
589	20240326	101300	1342679760	9850	9850	9850	9850	16
590	20240326	101200	1342522160	9850	9860	9860	9850	1452
591	20240326	101100	1328217140	9860	9850	9870	9850	77
592	20240326	101000	1327458470	9850	9850	9850	9850	379
593	20240326	100900	1323725320	9860	9860	9860	9860	164
594	20240326	100800	1322108280	9870	9870	9870	9870	3
595	20240326	100700	1322078670	9850	9850	9850	9850	0
596	20240326	100600	1322078670	9850	9860	9870	9850	311
597	20240326	100500	1319014960	9860	9860	9860	9860	1
598	20240326	100400	1319005100	9870	9870	9870	9870	265
599	20240326	100300	1316389550	9870	9870	9870	9870	14
600	20240326	100200	1316251370	9870	9860	9870	9860	499
601	20240326	100100	1311327370	9860	9850	9860	9850	356
602	20240326	100000	1307817510	9850	9850	9850	9850	200
603	20240326	095900	1305847510	9850	9850	9850	9850	341
604	20240326	095800	1302488660	9850	9830	9850	9830	2562
605	20240326	095700	1277288140	9830	9840	9840	9830	1256
606	20240326	095600	1264941650	9840	9840	9840	9840	318
607	20240326	095500	1261812530	9840	9840	9840	9830	717
608	20240326	095400	1254757310	9850	9860	9860	9850	771
609	20240326	095300	1247162740	9860	9870	9870	9850	36
610	20240326	095200	1246807760	9850	9840	9850	9840	1147
611	20240326	095100	1235519920	9840	9850	9850	9840	205
612	20240326	095000	1233502430	9850	9880	9880	9850	230
613	20240326	094900	1231233930	9850	9870	9870	9850	658
614	20240326	094800	1224741170	9880	9880	9880	9880	649
615	20240326	094700	1218329050	9890	9890	9890	9890	441
616	20240326	094600	1213967560	9900	9900	9900	9900	1091
617	20240326	094500	1203166660	9890	9880	9900	9880	692
618	20240326	094400	1196323660	9910	9900	9910	9880	3756
619	20240326	094300	1159154320	9900	9900	9920	9890	3010
620	20240326	094200	1129344300	9900	9910	9910	9900	2420
621	20240326	094100	1105366650	9920	9920	9920	9910	1941
622	20240326	094000	1086119720	9920	9920	9920	9920	652
623	20240326	093900	1079651880	9920	9930	9940	9920	1020
624	20240326	093800	1069524110	9930	9930	9940	9920	2561
625	20240326	093700	1044110000	9930	9940	9940	9930	258
626	20240326	093600	1041547930	9940	9930	9940	9930	456
627	20240326	093500	1037019580	9910	9940	9940	9910	3959
628	20240326	093400	997701930	9940	9940	9940	9930	2312
629	20240326	093300	974724960	9940	9930	9940	9930	1197
630	20240326	093200	962834300	9930	9940	9940	9930	1038
631	20240326	093100	952518700	9940	9950	9960	9940	5317
632	20240326	093000	899629670	9950	9930	9950	9930	4596
633	20240326	092900	853925220	9930	9910	9940	9910	2531
634	20240326	092800	828804240	9930	9900	9940	9900	13880
635	20240326	092700	691184760	9900	9910	9920	9900	2754
636	20240326	092600	663914970	9910	9910	9920	9900	3937
637	20240326	092500	624901230	9900	9860	9910	9860	8082
638	20240326	092400	544988040	9860	9840	9860	9830	2145
639	20240326	092300	523863760	9840	9840	9840	9840	1655
640	20240326	092200	507578560	9840	9840	9850	9840	2668
641	20240326	092100	481299190	9850	9840	9860	9840	847
642	20240326	092000	472956770	9840	9870	9880	9840	2720
643	20240326	091900	446117230	9870	9860	9880	9860	3504
644	20240326	091800	411518620	9860	9870	9880	9840	4890
645	20240326	091700	363297300	9870	9850	9870	9820	2374
646	20240326	091600	339907080	9850	9800	9850	9800	9436
647	20240326	091500	247150600	9800	9790	9810	9790	1578
648	20240326	091400	231684200	9790	9800	9810	9790	2171
649	20240326	091300	210392500	9810	9790	9820	9780	3846
650	20240326	091200	172667090	9790	9780	9790	9760	2898
651	20240326	091100	144314930	9770	9740	9770	9710	1867
652	20240326	091000	126107080	9730	9730	9730	9700	3390
653	20240326	090900	93184710	9730	9700	9740	9700	955
654	20240326	090800	83893610	9720	9710	9730	9700	612
655	20240326	090700	77943570	9710	9700	9710	9670	857
656	20240326	090600	69648250	9700	9670	9700	9670	520
657	20240326	090500	64605040	9670	9660	9670	9660	128
658	20240326	090400	63367310	9660	9650	9690	9650	1500
659	20240326	090300	48889250	9650	9660	9670	9650	1009
660	20240326	090200	39142320	9660	9660	9680	9660	408
661	20240326	090100	35193040	9660	9680	9680	9650	559
662	20240326	090000	29788530	9640	9640	9690	9640	3090