KissMeData/084690/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	195400	4338822640	9780	9780	9780	9780	8354
3	20240319	195300	4338822640	9780	9780	9780	9780	0
4	20240319	195200	4338822640	9780	9780	9780	9780	0
5	20240319	195100	4338822640	9780	9780	9780	9780	0
6	20240319	195000	4338822640	9780	9780	9780	9780	0
7	20240319	194900	4338822640	9780	9780	9780	9780	0
8	20240319	194800	4338822640	9780	9780	9780	9780	0
9	20240319	194700	4338822640	9780	9780	9780	9780	0
10	20240319	194600	4338822640	9780	9780	9780	9780	0
11	20240319	194500	4338822640	9780	9780	9780	9780	0
12	20240319	194400	4338822640	9780	9780	9780	9780	0
13	20240319	194300	4338822640	9780	9780	9780	9780	0
14	20240319	194200	4338822640	9780	9780	9780	9780	0
15	20240319	194100	4338822640	9780	9780	9780	9780	0
16	20240319	194000	4338822640	9780	9780	9780	9780	0
17	20240319	193900	4338822640	9780	9780	9780	9780	0
18	20240319	193800	4338822640	9780	9780	9780	9780	0
19	20240319	193700	4338822640	9780	9780	9780	9780	0
20	20240319	193600	4338822640	9780	9780	9780	9780	0
21	20240319	193500	4338822640	9780	9780	9780	9780	0
22	20240319	193400	4338822640	9780	9780	9780	9780	0
23	20240319	193300	4338822640	9780	9780	9780	9780	0
24	20240319	193200	4338822640	9780	9780	9780	9780	0
25	20240319	193100	4338822640	9780	9780	9780	9780	0
26	20240319	193000	4338822640	9780	9780	9780	9780	0
27	20240319	192900	4338822640	9780	9780	9780	9780	0
28	20240319	192800	4338822640	9780	9780	9780	9780	0
29	20240319	192700	4338822640	9780	9780	9780	9780	0
30	20240319	192600	4338822640	9780	9780	9780	9780	0
31	20240319	192500	4338822640	9780	9780	9780	9780	0
32	20240319	192400	4338822640	9780	9780	9780	9780	8354
33	20240319	192300	4338822640	9780	9780	9780	9780	0
34	20240319	192200	4338822640	9780	9780	9780	9780	0
35	20240319	192100	4338822640	9780	9780	9780	9780	0
36	20240319	192000	4338822640	9780	9780	9780	9780	0
37	20240319	191900	4338822640	9780	9780	9780	9780	0
38	20240319	191800	4338822640	9780	9780	9780	9780	0
39	20240319	191700	4338822640	9780	9780	9780	9780	0
40	20240319	191600	4338822640	9780	9780	9780	9780	0
41	20240319	191500	4338822640	9780	9780	9780	9780	0
42	20240319	191400	4338822640	9780	9780	9780	9780	0
43	20240319	191300	4338822640	9780	9780	9780	9780	0
44	20240319	191200	4338822640	9780	9780	9780	9780	0
45	20240319	191100	4338822640	9780	9780	9780	9780	0
46	20240319	191000	4338822640	9780	9780	9780	9780	0
47	20240319	190900	4338822640	9780	9780	9780	9780	0
48	20240319	190800	4338822640	9780	9780	9780	9780	0
49	20240319	190700	4338822640	9780	9780	9780	9780	0
50	20240319	190600	4338822640	9780	9780	9780	9780	0
51	20240319	190500	4338822640	9780	9780	9780	9780	0
52	20240319	190400	4338822640	9780	9780	9780	9780	0
53	20240319	190300	4338822640	9780	9780	9780	9780	0
54	20240319	190200	4338822640	9780	9780	9780	9780	0
55	20240319	190100	4338822640	9780	9780	9780	9780	0
56	20240319	190000	4338822640	9780	9780	9780	9780	0
57	20240319	185900	4338822640	9780	9780	9780	9780	0
58	20240319	185800	4338822640	9780	9780	9780	9780	0
59	20240319	185700	4338822640	9780	9780	9780	9780	0
60	20240319	185600	4338822640	9780	9780	9780	9780	0
61	20240319	185500	4338822640	9780	9780	9780	9780	0
62	20240319	185400	4338822640	9780	9780	9780	9780	8354
63	20240319	185300	4338822640	9780	9780	9780	9780	0
64	20240319	185200	4338822640	9780	9780	9780	9780	0
65	20240319	185100	4338822640	9780	9780	9780	9780	0
66	20240319	185000	4338822640	9780	9780	9780	9780	0
67	20240319	184900	4338822640	9780	9780	9780	9780	0
68	20240319	184800	4338822640	9780	9780	9780	9780	0
69	20240319	184700	4338822640	9780	9780	9780	9780	0
70	20240319	184600	4338822640	9780	9780	9780	9780	0
71	20240319	184500	4338822640	9780	9780	9780	9780	0
72	20240319	184400	4338822640	9780	9780	9780	9780	0
73	20240319	184300	4338822640	9780	9780	9780	9780	0
74	20240319	184200	4338822640	9780	9780	9780	9780	0
75	20240319	184100	4338822640	9780	9780	9780	9780	0
76	20240319	184000	4338822640	9780	9780	9780	9780	0
77	20240319	183900	4338822640	9780	9780	9780	9780	0
78	20240319	183800	4338822640	9780	9780	9780	9780	0
79	20240319	183700	4338822640	9780	9780	9780	9780	0
80	20240319	183600	4338822640	9780	9780	9780	9780	0
81	20240319	183500	4338822640	9780	9780	9780	9780	0
82	20240319	183400	4338822640	9780	9780	9780	9780	0
83	20240319	183300	4338822640	9780	9780	9780	9780	0
84	20240319	183200	4338822640	9780	9780	9780	9780	0
85	20240319	183100	4338822640	9780	9780	9780	9780	0
86	20240319	183000	4338822640	9780	9780	9780	9780	0
87	20240319	182900	4338822640	9780	9780	9780	9780	0
88	20240319	182800	4338822640	9780	9780	9780	9780	0
89	20240319	182700	4338822640	9780	9780	9780	9780	0
90	20240319	182600	4338822640	9780	9780	9780	9780	0
91	20240319	182500	4338822640	9780	9780	9780	9780	0
92	20240319	182400	4338822640	9780	9780	9780	9780	8354
93	20240319	182300	4338822640	9780	9780	9780	9780	0
94	20240319	182200	4338822640	9780	9780	9780	9780	0
95	20240319	182100	4338822640	9780	9780	9780	9780	0
96	20240319	182000	4338822640	9780	9780	9780	9780	0
97	20240319	181900	4338822640	9780	9780	9780	9780	0
98	20240319	181800	4338822640	9780	9780	9780	9780	0
99	20240319	181700	4338822640	9780	9780	9780	9780	0
100	20240319	181600	4338822640	9780	9780	9780	9780	0
101	20240319	181500	4338822640	9780	9780	9780	9780	0
102	20240319	181400	4338822640	9780	9780	9780	9780	0
103	20240319	181300	4338822640	9780	9780	9780	9780	0
104	20240319	181200	4338822640	9780	9780	9780	9780	0
105	20240319	181100	4338822640	9780	9780	9780	9780	0
106	20240319	181000	4338822640	9780	9780	9780	9780	0
107	20240319	180900	4338822640	9780	9780	9780	9780	0
108	20240319	180800	4338822640	9780	9780	9780	9780	0
109	20240319	180700	4338822640	9780	9780	9780	9780	0
110	20240319	180600	4338822640	9780	9780	9780	9780	0
111	20240319	180500	4338822640	9780	9780	9780	9780	0
112	20240319	180400	4338822640	9780	9780	9780	9780	0
113	20240319	180300	4338822640	9780	9780	9780	9780	0
114	20240319	180200	4338822640	9780	9780	9780	9780	0
115	20240319	180100	4338822640	9780	9780	9780	9780	0
116	20240319	180000	4338822640	9780	9780	9780	9780	0
117	20240319	175900	4338822640	9780	9780	9780	9780	0
118	20240319	175800	4338822640	9780	9780	9780	9780	0
119	20240319	175700	4338822640	9780	9780	9780	9780	0
120	20240319	175600	4338822640	9780	9780	9780	9780	0
121	20240319	175500	4338822640	9780	9780	9780	9780	0
122	20240319	175400	4338822640	9780	9780	9780	9780	8354
123	20240319	175300	4338822640	9780	9780	9780	9780	0
124	20240319	175200	4338822640	9780	9780	9780	9780	0
125	20240319	175100	4338822640	9780	9780	9780	9780	0
126	20240319	175000	4338822640	9780	9780	9780	9780	0
127	20240319	174900	4338822640	9780	9780	9780	9780	0
128	20240319	174800	4338822640	9780	9780	9780	9780	0
129	20240319	174700	4338822640	9780	9780	9780	9780	0
130	20240319	174600	4338822640	9780	9780	9780	9780	0
131	20240319	174500	4338822640	9780	9780	9780	9780	0
132	20240319	174400	4338822640	9780	9780	9780	9780	0
133	20240319	174300	4338822640	9780	9780	9780	9780	0
134	20240319	174200	4338822640	9780	9780	9780	9780	0
135	20240319	174100	4338822640	9780	9780	9780	9780	0
136	20240319	174000	4338822640	9780	9780	9780	9780	0
137	20240319	173900	4338822640	9780	9780	9780	9780	0
138	20240319	173800	4338822640	9780	9780	9780	9780	0
139	20240319	173700	4338822640	9780	9780	9780	9780	0
140	20240319	173600	4338822640	9780	9780	9780	9780	0
141	20240319	173500	4338822640	9780	9780	9780	9780	0
142	20240319	173400	4338822640	9780	9780	9780	9780	0
143	20240319	173300	4338822640	9780	9780	9780	9780	0
144	20240319	173200	4338822640	9780	9780	9780	9780	0
145	20240319	173100	4338822640	9780	9780	9780	9780	0
146	20240319	173000	4338822640	9780	9780	9780	9780	0
147	20240319	172900	4338822640	9780	9780	9780	9780	0
148	20240319	172800	4338822640	9780	9780	9780	9780	0
149	20240319	172700	4338822640	9780	9780	9780	9780	0
150	20240319	172600	4338822640	9780	9780	9780	9780	0
151	20240319	172500	4338822640	9780	9780	9780	9780	0
152	20240319	172400	4338822640	9780	9780	9780	9780	8354
153	20240319	172300	4338822640	9780	9780	9780	9780	0
154	20240319	172200	4338822640	9780	9780	9780	9780	0
155	20240319	172100	4338822640	9780	9780	9780	9780	0
156	20240319	172000	4338822640	9780	9780	9780	9780	0
157	20240319	171900	4338822640	9780	9780	9780	9780	0
158	20240319	171800	4338822640	9780	9780	9780	9780	0
159	20240319	171700	4338822640	9780	9780	9780	9780	0
160	20240319	171600	4338822640	9780	9780	9780	9780	0
161	20240319	171500	4338822640	9780	9780	9780	9780	0
162	20240319	171400	4338822640	9780	9780	9780	9780	0
163	20240319	171300	4338822640	9780	9780	9780	9780	0
164	20240319	171200	4338822640	9780	9780	9780	9780	0
165	20240319	171100	4338822640	9780	9780	9780	9780	0
166	20240319	171000	4338822640	9780	9780	9780	9780	0
167	20240319	170900	4338822640	9780	9780	9780	9780	0
168	20240319	170800	4338822640	9780	9780	9780	9780	0
169	20240319	170700	4338822640	9780	9780	9780	9780	0
170	20240319	170600	4338822640	9780	9780	9780	9780	0
171	20240319	170500	4338822640	9780	9780	9780	9780	0
172	20240319	170400	4338822640	9780	9780	9780	9780	0
173	20240319	170300	4338822640	9780	9780	9780	9780	0
174	20240319	170200	4338822640	9780	9780	9780	9780	0
175	20240319	170100	4338822640	9780	9780	9780	9780	0
176	20240319	170000	4338822640	9780	9780	9780	9780	0
177	20240319	165900	4338822640	9780	9780	9780	9780	0
178	20240319	165800	4338822640	9780	9780	9780	9780	0
179	20240319	165700	4338822640	9780	9780	9780	9780	0
180	20240319	165600	4338822640	9780	9780	9780	9780	0
181	20240319	165500	4338822640	9780	9780	9780	9780	0
182	20240319	165400	4338822640	9780	9780	9780	9780	8354
183	20240319	165300	4338822640	9780	9780	9780	9780	0
184	20240319	165200	4338822640	9780	9780	9780	9780	0
185	20240319	165100	4338822640	9780	9780	9780	9780	0
186	20240319	165000	4338822640	9780	9780	9780	9780	0
187	20240319	164900	4338822640	9780	9780	9780	9780	0
188	20240319	164800	4338822640	9780	9780	9780	9780	0
189	20240319	164700	4338822640	9780	9780	9780	9780	0
190	20240319	164600	4338822640	9780	9780	9780	9780	0
191	20240319	164500	4338822640	9780	9780	9780	9780	0
192	20240319	164400	4338822640	9780	9780	9780	9780	0
193	20240319	164300	4338822640	9780	9780	9780	9780	0
194	20240319	164200	4338822640	9780	9780	9780	9780	0
195	20240319	164100	4338822640	9780	9780	9780	9780	0
196	20240319	164000	4338822640	9780	9780	9780	9780	0
197	20240319	163900	4338822640	9780	9780	9780	9780	0
198	20240319	163800	4338822640	9780	9780	9780	9780	0
199	20240319	163700	4338822640	9780	9780	9780	9780	0
200	20240319	163600	4338822640	9780	9780	9780	9780	0
201	20240319	163500	4338822640	9780	9780	9780	9780	0
202	20240319	163400	4338822640	9780	9780	9780	9780	0
203	20240319	163300	4338822640	9780	9780	9780	9780	0
204	20240319	163200	4338822640	9780	9780	9780	9780	0
205	20240319	163100	4338822640	9780	9780	9780	9780	0
206	20240319	163000	4338822640	9780	9780	9780	9780	0
207	20240319	162900	4338822640	9780	9780	9780	9780	0
208	20240319	162800	4338822640	9780	9780	9780	9780	0
209	20240319	162700	4338822640	9780	9780	9780	9780	0
210	20240319	162600	4338822640	9780	9780	9780	9780	0
211	20240319	162500	4338822640	9780	9780	9780	9780	0
212	20240319	162400	4338822640	9780	9780	9780	9780	8354
213	20240319	162300	4338822640	9780	9780	9780	9780	0
214	20240319	162200	4338822640	9780	9780	9780	9780	0
215	20240319	162100	4338822640	9780	9780	9780	9780	0
216	20240319	162000	4338822640	9780	9780	9780	9780	0
217	20240319	161900	4338822640	9780	9780	9780	9780	0
218	20240319	161800	4338822640	9780	9780	9780	9780	0
219	20240319	161700	4338822640	9780	9780	9780	9780	0
220	20240319	161600	4338822640	9780	9780	9780	9780	0
221	20240319	161500	4338822640	9780	9780	9780	9780	0
222	20240319	161400	4338822640	9780	9780	9780	9780	0
223	20240319	161300	4338822640	9780	9780	9780	9780	0
224	20240319	161200	4338822640	9780	9780	9780	9780	0
225	20240319	161100	4338822640	9780	9780	9780	9780	0
226	20240319	161000	4338822640	9780	9780	9780	9780	0
227	20240319	160900	4338822640	9780	9780	9780	9780	0
228	20240319	160800	4338822640	9780	9780	9780	9780	0
229	20240319	160700	4338822640	9780	9780	9780	9780	0
230	20240319	160600	4338822640	9780	9780	9780	9780	0
231	20240319	160500	4338822640	9780	9780	9780	9780	0
232	20240319	160400	4338822640	9780	9780	9780	9780	0
233	20240319	160300	4338822640	9780	9780	9780	9780	0
234	20240319	160200	4338822640	9780	9780	9780	9780	0
235	20240319	160100	4338822640	9780	9780	9780	9780	0
236	20240319	160000	4338822640	9780	9780	9780	9780	0
237	20240319	155900	4338822640	9780	9780	9780	9780	0
238	20240319	155800	4338822640	9780	9780	9780	9780	0
239	20240319	155700	4338822640	9780	9780	9780	9780	0
240	20240319	155600	4338822640	9780	9780	9780	9780	0
241	20240319	155500	4338822640	9780	9780	9780	9780	0
242	20240319	155400	4338822640	9780	9780	9780	9780	8354
243	20240319	155300	4338822640	9780	9780	9780	9780	0
244	20240319	155200	4338822640	9780	9780	9780	9780	0
245	20240319	155100	4338822640	9780	9780	9780	9780	0
246	20240319	155000	4338822640	9780	9780	9780	9780	0
247	20240319	154900	4338822640	9780	9780	9780	9780	0
248	20240319	154800	4338822640	9780	9780	9780	9780	0
249	20240319	154700	4338822640	9780	9780	9780	9780	0
250	20240319	154600	4338822640	9780	9780	9780	9780	0
251	20240319	154500	4338822640	9780	9780	9780	9780	0
252	20240319	154400	4338822640	9780	9780	9780	9780	0
253	20240319	154300	4338822640	9780	9780	9780	9780	0
254	20240319	154200	4338822640	9780	9780	9780	9780	0
255	20240319	154100	4338822640	9780	9780	9780	9780	0
256	20240319	154000	4338822640	9780	9780	9780	9780	0
257	20240319	153900	4338822640	9780	9780	9780	9780	0
258	20240319	153800	4338822640	9780	9780	9780	9780	0
259	20240319	153700	4338822640	9780	9780	9780	9780	0
260	20240319	153600	4338822640	9780	9780	9780	9780	0
261	20240319	153500	4338822640	9780	9780	9780	9780	0
262	20240319	153400	4338822640	9780	9780	9780	9780	0
263	20240319	153300	4338822640	9780	9780	9780	9780	0
264	20240319	153200	4338822640	9780	9780	9780	9780	0
265	20240319	153100	4338822640	9780	9780	9780	9780	0
266	20240319	153000	4338822640	9780	9780	9780	9780	8354
267	20240319	152900	4257120520	9820	9820	9820	9820	0
268	20240319	152800	4257120520	9820	9820	9820	9820	0
269	20240319	152700	4257120520	9820	9820	9820	9820	0
270	20240319	152600	4257120520	9820	9820	9820	9820	0
271	20240319	152500	4257120520	9820	9820	9820	9820	0
272	20240319	152400	4257120520	9820	9820	9820	9820	0
273	20240319	152300	4257120520	9820	9820	9820	9820	0
274	20240319	152200	4257120520	9820	9820	9820	9820	0
275	20240319	152100	4257120520	9820	9820	9820	9820	0
276	20240319	152000	4257120520	9820	9820	9820	9820	0
277	20240319	151900	4257120520	9820	9800	9820	9790	1901
278	20240319	151800	4238500770	9820	9820	9820	9820	818
279	20240319	151700	4230468010	9820	9790	9820	9790	1631
280	20240319	151600	4214487830	9790	9810	9820	9790	2719
281	20240319	151500	4187852850	9810	9810	9810	9800	1339
282	20240319	151400	4174728590	9810	9810	9810	9810	65
283	20240319	151300	4174090940	9800	9800	9810	9800	1573
284	20240319	151200	4158675530	9790	9790	9800	9790	1983
285	20240319	151100	4139259020	9790	9800	9800	9790	130
286	20240319	151000	4137986020	9790	9790	9790	9780	46
287	20240319	150900	4137535690	9790	9790	9790	9790	312
288	20240319	150800	4134481210	9800	9790	9800	9790	262
289	20240319	150700	4131915610	9790	9790	9790	9780	400
290	20240319	150600	4128001610	9790	9790	9800	9790	838
291	20240319	150500	4119796470	9790	9780	9790	9780	1815
292	20240319	150400	4102032680	9780	9790	9790	9780	151
293	20240319	150300	4100555740	9790	9790	9800	9790	837
294	20240319	150200	4092359660	9800	9800	9800	9800	238
295	20240319	150100	4090027260	9800	9790	9800	9790	527
296	20240319	150000	4084866730	9790	9790	9790	9780	627
297	20240319	145900	4078728610	9790	9790	9790	9780	165
298	20240319	145800	4077113280	9780	9770	9780	9770	1115
299	20240319	145700	4066211500	9780	9780	9780	9770	907
300	20240319	145600	4057341380	9780	9790	9790	9780	3319
301	20240319	145500	4024881360	9780	9780	9780	9780	259
302	20240319	145400	4022348340	9780	9790	9790	9780	120
303	20240319	145300	4021174640	9790	9790	9790	9790	11
304	20240319	145200	4021066950	9790	9790	9790	9790	200
305	20240319	145100	4019108950	9790	9780	9790	9780	682
306	20240319	145000	4012436400	9790	9790	9790	9780	160
307	20240319	144900	4010870400	9780	9780	9790	9780	451
308	20240319	144800	4006458120	9780	9800	9800	9780	3338
309	20240319	144700	3973785050	9800	9800	9800	9800	65
310	20240319	144600	3973148050	9800	9800	9800	9800	30
311	20240319	144500	3972854050	9800	9800	9800	9790	20
312	20240319	144400	3972658120	9800	9790	9800	9790	134
313	20240319	144300	3971345930	9810	9810	9810	9800	148
314	20240319	144200	3969895510	9800	9790	9800	9780	1258
315	20240319	144100	3957590250	9790	9800	9800	9790	47
316	20240319	144000	3957130030	9790	9790	9790	9790	486
317	20240319	143900	3952372090	9790	9790	9790	9790	1
318	20240319	143800	3952362300	9810	9790	9810	9790	501
319	20240319	143700	3947457490	9790	9790	9790	9790	183
320	20240319	143600	3945665920	9830	9800	9830	9800	942
321	20240319	143500	3936434290	9800	9790	9800	9790	22
322	20240319	143400	3936218800	9790	9780	9800	9770	96
323	20240319	143300	3935279570	9770	9800	9800	9750	15076
324	20240319	143200	3787983260	9800	9800	9800	9800	1069
325	20240319	143100	3777507060	9830	9800	9840	9800	701
326	20240319	143000	3770624490	9820	9800	9820	9790	1485
327	20240319	142900	3756057610	9800	9800	9800	9800	269
328	20240319	142800	3753421410	9790	9800	9800	9790	134
329	20240319	142700	3752108540	9800	9800	9800	9800	1387
330	20240319	142600	3738515940	9800	9810	9810	9800	31
331	20240319	142500	3738212080	9810	9790	9810	9790	92
332	20240319	142400	3737310300	9790	9800	9820	9790	1407
333	20240319	142300	3723524850	9800	9810	9810	9800	3171
334	20240319	142200	3692447050	9810	9810	9810	9810	356
335	20240319	142100	3688954690	9810	9800	9810	9800	30
336	20240319	142000	3688660530	9810	9810	9820	9810	924
337	20240319	141900	3679595980	9820	9820	9820	9820	3
338	20240319	141800	3679566520	9810	9810	9810	9810	602
339	20240319	141700	3673660900	9810	9820	9820	9810	160
340	20240319	141600	3672090700	9820	9830	9830	9820	943
341	20240319	141500	3662830240	9820	9830	9830	9820	1073
342	20240319	141400	3652292680	9830	9830	9830	9830	53
343	20240319	141300	3651771690	9830	9830	9830	9830	21
344	20240319	141200	3651565260	9840	9840	9840	9840	4
345	20240319	141100	3651525900	9820	9830	9830	9820	28
346	20240319	141000	3651250700	9830	9830	9830	9830	82
347	20240319	140900	3650444640	9830	9830	9830	9830	120
348	20240319	140800	3649265040	9840	9830	9840	9820	1705
349	20240319	140700	3632511560	9830	9830	9830	9830	5
350	20240319	140600	3632462410	9830	9830	9830	9830	0
351	20240319	140500	3632462410	9830	9830	9830	9830	94
352	20240319	140400	3631538390	9820	9820	9820	9820	0
353	20240319	140300	3631538390	9820	9830	9830	9820	100
354	20240319	140200	3630556360	9830	9840	9840	9830	1305
355	20240319	140100	3617723270	9850	9840	9850	9840	96
356	20240319	140000	3616778490	9850	9860	9860	9830	1522
357	20240319	135900	3601809560	9850	9840	9850	9840	686
358	20240319	135800	3595053120	9840	9840	9840	9840	590
359	20240319	135700	3589247520	9850	9850	9850	9850	18
360	20240319	135600	3589070220	9850	9850	9850	9840	70
361	20240319	135500	3588380820	9850	9840	9850	9840	102
362	20240319	135400	3587377130	9840	9840	9840	9840	250
363	20240319	135300	3584917130	9840	9850	9850	9840	76
364	20240319	135200	3584169050	9840	9840	9840	9840	492
365	20240319	135100	3579327770	9830	9840	9840	9830	70
366	20240319	135000	3578639170	9840	9840	9840	9840	2
367	20240319	134900	3578619490	9830	9840	9840	9830	64
368	20240319	134800	3577989770	9830	9830	9830	9830	205
369	20240319	134700	3575974620	9820	9830	9830	9820	236
370	20240319	134600	3573654750	9840	9830	9840	9820	533
371	20240319	134500	3568417960	9840	9840	9840	9840	70
372	20240319	134400	3567729160	9840	9840	9840	9840	401
373	20240319	134300	3563783320	9840	9830	9840	9820	802
374	20240319	134200	3555906550	9830	9830	9830	9830	40
375	20240319	134100	3555513350	9830	9830	9830	9830	260
376	20240319	134000	3552957550	9830	9830	9830	9830	331
377	20240319	133900	3549703820	9830	9830	9830	9830	230
378	20240319	133800	3547442920	9830	9820	9830	9820	7
379	20240319	133700	3547374130	9810	9820	9830	9810	577
380	20240319	133600	3541706520	9820	9820	9820	9820	1186
381	20240319	133500	3530060000	9830	9840	9840	9830	234
382	20240319	133400	3527758820	9840	9830	9840	9820	1618
383	20240319	133300	3511848880	9830	9830	9830	9830	0
384	20240319	133200	3511848880	9830	9830	9830	9830	2
385	20240319	133100	3511829220	9830	9820	9830	9820	23
386	20240319	133000	3511603350	9810	9820	9820	9810	638
387	20240319	132900	3505344550	9810	9810	9810	9810	0
388	20240319	132800	3505344550	9810	9810	9810	9810	0
389	20240319	132700	3505344550	9810	9820	9820	9810	1579
390	20240319	132600	3489847920	9820	9820	9820	9820	1486
391	20240319	132500	3475255400	9820	9820	9820	9820	252
392	20240319	132400	3472780760	9810	9800	9810	9800	282
393	20240319	132300	3470014380	9800	9800	9800	9800	237
394	20240319	132200	3467691780	9800	9800	9800	9800	115
395	20240319	132100	3466564780	9800	9800	9800	9800	216
396	20240319	132000	3464447980	9790	9800	9800	9790	10
397	20240319	131900	3464350040	9790	9790	9790	9790	254
398	20240319	131800	3461863380	9790	9800	9800	9790	831
399	20240319	131700	3453725390	9800	9790	9800	9790	111
400	20240319	131600	3452638590	9800	9800	9800	9800	249
401	20240319	131500	3450198390	9800	9800	9800	9800	0
402	20240319	131400	3450198390	9800	9800	9800	9800	996
403	20240319	131300	3440437590	9800	9800	9800	9800	0
404	20240319	131200	3440437590	9800	9800	9810	9800	224
405	20240319	131100	3438242230	9810	9810	9810	9800	42
406	20240319	131000	3437830240	9810	9810	9810	9810	1
407	20240319	130900	3437820430	9800	9800	9800	9800	23
408	20240319	130800	3437595030	9790	9790	9790	9790	21
409	20240319	130700	3437389440	9790	9800	9800	9790	151
410	20240319	130600	3435909710	9790	9790	9790	9790	2
411	20240319	130500	3435890130	9790	9800	9800	9790	32
412	20240319	130400	3435576750	9800	9800	9800	9800	29
413	20240319	130300	3435292550	9790	9800	9800	9790	333
414	20240319	130200	3432029190	9800	9820	9820	9800	202
415	20240319	130100	3430049550	9820	9820	9820	9820	246
416	20240319	130000	3427633830	9800	9820	9820	9800	949
417	20240319	125900	3418324050	9820	9820	9820	9820	270
418	20240319	125800	3415672650	9820	9830	9830	9820	571
419	20240319	125700	3410063300	9840	9820	9840	9820	1309
420	20240319	125600	3397196830	9820	9810	9820	9810	109
421	20240319	125500	3396126460	9810	9810	9810	9810	11
422	20240319	125400	3396018550	9810	9820	9820	9810	363
423	20240319	125300	3392457400	9810	9810	9810	9810	247
424	20240319	125200	3390034330	9810	9810	9810	9810	4
425	20240319	125100	3389995090	9810	9810	9810	9810	51
426	20240319	125000	3389494780	9810	9800	9810	9800	760
427	20240319	124900	3382041880	9790	9790	9790	9790	184
428	20240319	124800	3380240520	9790	9790	9790	9790	648
429	20240319	124700	3373896600	9790	9790	9790	9790	23
430	20240319	124600	3373671430	9780	9790	9790	9780	150
431	20240319	124500	3372203130	9790	9790	9800	9790	235
432	20240319	124400	3369902460	9790	9790	9790	9790	150
433	20240319	124300	3368433960	9800	9800	9800	9800	70
434	20240319	124200	3367747960	9800	9800	9800	9800	43
435	20240319	124100	3367326560	9790	9790	9790	9790	0
436	20240319	124000	3367326560	9790	9790	9790	9790	100
437	20240319	123900	3366347560	9790	9800	9810	9790	664
438	20240319	123800	3359836990	9810	9800	9810	9800	387
439	20240319	123700	3356044300	9800	9800	9800	9800	0
440	20240319	123600	3356044300	9800	9790	9800	9790	414
441	20240319	123500	3351988060	9780	9780	9780	9780	0
442	20240319	123400	3351988060	9780	9780	9780	9780	100
443	20240319	123300	3351010060	9780	9780	9780	9780	8
444	20240319	123200	3350931820	9780	9780	9780	9780	9
445	20240319	123100	3350843800	9770	9780	9780	9770	734
446	20240319	123000	3343666620	9770	9770	9770	9770	0
447	20240319	122900	3343666620	9770	9780	9780	9770	180
448	20240319	122800	3341908010	9770	9780	9780	9770	764
449	20240319	122700	3334443220	9780	9780	9780	9780	52
450	20240319	122600	3333934660	9780	9770	9780	9770	101
451	20240319	122500	3332947880	9780	9770	9780	9770	33
452	20240319	122400	3332625440	9770	9770	9770	9770	10
453	20240319	122300	3332527740	9770	9780	9780	9770	1015
454	20240319	122200	3322611140	9780	9780	9780	9780	0
455	20240319	122100	3322611140	9780	9780	9780	9770	304
456	20240319	122000	3319640020	9770	9780	9780	9770	231
457	20240319	121900	3317381840	9770	9770	9770	9770	210
458	20240319	121800	3315330140	9770	9770	9770	9760	979
459	20240319	121700	3305767820	9760	9760	9760	9760	4
460	20240319	121600	3305728780	9760	9760	9760	9760	195
461	20240319	121500	3303825580	9770	9770	9770	9770	156
462	20240319	121400	3302301460	9760	9770	9770	9760	417
463	20240319	121300	3298227390	9770	9770	9770	9770	0
464	20240319	121200	3298227390	9770	9790	9790	9770	96
465	20240319	121100	3297287770	9760	9780	9780	9760	1300
466	20240319	121000	3284588570	9790	9770	9790	9770	1999
467	20240319	120900	3265053090	9770	9780	9780	9770	1086
468	20240319	120800	3254439720	9780	9770	9780	9770	259
469	20240319	120700	3251907570	9770	9770	9770	9770	0
470	20240319	120600	3251907570	9770	9790	9800	9770	6224
471	20240319	120500	3191025760	9790	9810	9810	9790	886
472	20240319	120400	3182347680	9810	9810	9810	9810	20
473	20240319	120300	3182151480	9810	9810	9810	9810	172
474	20240319	120200	3180464160	9810	9790	9810	9790	313
475	20240319	120100	3177396770	9790	9790	9790	9790	99
476	20240319	120000	3176427560	9790	9790	9790	9780	24
477	20240319	115900	3176192650	9790	9790	9790	9790	146
478	20240319	115800	3174763310	9790	9790	9790	9790	13
479	20240319	115700	3174636040	9790	9790	9790	9790	158
480	20240319	115600	3173089220	9790	9790	9790	9780	255
481	20240319	115500	3170593820	9790	9790	9790	9790	365
482	20240319	115400	3167020470	9790	9800	9800	9790	1458
483	20240319	115300	3152742050	9800	9800	9800	9800	109
484	20240319	115200	3151673850	9800	9810	9810	9800	1000
485	20240319	115100	3141871780	9820	9820	9820	9820	1
486	20240319	115000	3141861960	9820	9820	9820	9820	179
487	20240319	114900	3140104180	9820	9820	9820	9820	100
488	20240319	114800	3139122180	9820	9820	9820	9820	0
489	20240319	114700	3139122180	9820	9820	9820	9800	105
490	20240319	114600	3138092620	9820	9820	9820	9820	32
491	20240319	114500	3137778380	9800	9810	9810	9800	17
492	20240319	114400	3137611770	9810	9810	9810	9810	10
493	20240319	114300	3137513670	9800	9800	9800	9800	11
494	20240319	114200	3137405870	9800	9780	9800	9780	26
495	20240319	114100	3137151150	9780	9790	9800	9780	2281
496	20240319	114000	3114823950	9780	9780	9780	9770	1079
497	20240319	113900	3104271440	9780	9780	9790	9780	324
498	20240319	113800	3101101520	9790	9790	9790	9780	13
499	20240319	113700	3100974260	9780	9780	9780	9780	523
500	20240319	113600	3095859320	9780	9790	9790	9780	1176
501	20240319	113500	3084346580	9790	9800	9800	9790	166
502	20240319	113400	3082719830	9800	9790	9800	9790	432
503	20240319	113300	3078486260	9800	9800	9800	9800	3293
504	20240319	113200	3046214860	9800	9800	9800	9800	5
505	20240319	113100	3046165860	9800	9790	9800	9790	139
506	20240319	113000	3044804830	9800	9800	9800	9800	38
507	20240319	112900	3044432430	9790	9800	9800	9790	251
508	20240319	112800	3041974630	9790	9800	9800	9790	12
509	20240319	112700	3041857140	9830	9800	9830	9800	390
510	20240319	112600	3038028090	9780	9790	9790	9780	33
511	20240319	112500	3037705340	9780	9780	9780	9780	4
512	20240319	112400	3037666220	9780	9800	9800	9780	7
513	20240319	112300	3037597660	9770	9780	9780	9770	310
514	20240319	112200	3034567960	9780	9800	9800	9780	2049
515	20240319	112100	3014515200	9790	9800	9800	9790	5
516	20240319	112000	3014466240	9800	9810	9810	9800	205
517	20240319	111900	3012455920	9810	9810	9810	9810	273
518	20240319	111800	3009777790	9820	9820	9820	9820	844
519	20240319	111700	3001489710	9830	9830	9830	9820	504
520	20240319	111600	2996535400	9830	9830	9830	9830	300
521	20240319	111500	2993586400	9830	9810	9830	9810	413
522	20240319	111400	2989529490	9810	9810	9820	9810	90
523	20240319	111300	2988646080	9800	9800	9800	9800	500
524	20240319	111200	2983746080	9800	9800	9800	9800	12
525	20240319	111100	2983628480	9800	9800	9800	9800	75
526	20240319	111000	2982893480	9800	9790	9800	9790	556
527	20240319	110900	2977445540	9800	9800	9800	9800	665
528	20240319	110800	2970928540	9800	9790	9800	9790	516
529	20240319	110700	2965876750	9790	9790	9790	9790	321
530	20240319	110600	2962734160	9800	9800	9800	9800	0
531	20240319	110500	2962734160	9800	9810	9810	9800	84
532	20240319	110400	2961910920	9800	9800	9800	9800	736
533	20240319	110300	2954698120	9800	9790	9800	9790	305
534	20240319	110200	2951711120	9830	9830	9830	9820	328
535	20240319	110100	2948486890	9830	9790	9830	9790	103
536	20240319	110000	2947477010	9790	9790	9790	9790	677
537	20240319	105900	2940849180	9780	9770	9780	9770	1461
538	20240319	105800	2926569510	9760	9760	9770	9760	870
539	20240319	105700	2918076580	9760	9760	9760	9760	2404
540	20240319	105600	2894613540	9760	9760	9760	9750	2229
541	20240319	105500	2872859040	9760	9750	9760	9750	142
542	20240319	105400	2871473140	9760	9760	9760	9750	3196
543	20240319	105300	2840301720	9760	9780	9780	9760	2452
544	20240319	105200	2816365610	9760	9780	9780	9760	3166
545	20240319	105100	2785426410	9790	9790	9790	9780	409
546	20240319	105000	2781424220	9790	9810	9810	9790	2676
547	20240319	104900	2755201180	9810	9810	9820	9810	74
548	20240319	104800	2754475120	9820	9820	9820	9820	637
549	20240319	104700	2748219780	9820	9820	9820	9820	45
550	20240319	104600	2747777880	9820	9820	9820	9820	81
551	20240319	104500	2746982460	9820	9810	9820	9800	1124
552	20240319	104400	2735958970	9830	9820	9830	9820	414
553	20240319	104300	2731890870	9810	9820	9820	9810	153
554	20240319	104200	2730388710	9820	9800	9820	9800	105
555	20240319	104100	2729359510	9800	9800	9800	9790	2155
556	20240319	104000	2708240670	9790	9790	9800	9790	807
557	20240319	103900	2700340100	9780	9790	9790	9780	3388
558	20240319	103800	2667197690	9790	9800	9800	9790	5837
559	20240319	103700	2610008180	9800	9830	9830	9800	11498
560	20240319	103600	2497248770	9830	9840	9840	9830	85
561	20240319	103500	2496412910	9840	9840	9840	9830	385
562	20240319	103400	2492628240	9840	9840	9840	9830	37
563	20240319	103300	2492264200	9850	9850	9850	9850	5
564	20240319	103200	2492214950	9850	9850	9850	9850	1
565	20240319	103100	2492205100	9850	9860	9870	9810	13603
566	20240319	103000	2358368050	9860	9860	9860	9860	54
567	20240319	102900	2357835610	9870	9860	9870	9860	194
568	20240319	102800	2355922330	9870	9850	9870	9850	3297
569	20240319	102700	2323445980	9860	9860	9870	9860	1586
570	20240319	102600	2307806570	9860	9860	9870	9860	278
571	20240319	102500	2305064220	9860	9870	9870	9860	624
572	20240319	102400	2298910480	9870	9870	9870	9870	594
573	20240319	102300	2293047700	9870	9870	9870	9870	470
574	20240319	102200	2288408800	9870	9860	9870	9860	125
575	20240319	102100	2287176050	9860	9860	9860	9850	370
576	20240319	102000	2283531410	9860	9870	9870	9860	453
577	20240319	101900	2279062310	9870	9860	9870	9860	359
578	20240319	101800	2275520970	9860	9860	9860	9860	247
579	20240319	101700	2273085550	9860	9860	9860	9860	155
580	20240319	101600	2271557250	9860	9860	9860	9860	350
581	20240319	101500	2268106250	9860	9870	9870	9860	786
582	20240319	101400	2260355610	9870	9860	9870	9860	1308
583	20240319	101300	2247458700	9860	9870	9870	9860	636
584	20240319	101200	2241187720	9870	9880	9880	9870	392
585	20240319	101100	2237317560	9880	9880	9880	9880	50
586	20240319	101000	2236823560	9880	9890	9890	9880	465
587	20240319	100900	2232229060	9890	9900	9900	9890	4
588	20240319	100800	2232189470	9880	9870	9880	9870	363
589	20240319	100700	2228605580	9870	9870	9870	9860	118
590	20240319	100600	2227441270	9870	9880	9880	9870	624
591	20240319	100500	2221279230	9880	9900	9900	9880	546
592	20240319	100400	2215879790	9900	9900	9900	9880	440
593	20240319	100300	2211531790	9900	9870	9910	9870	975
594	20240319	100200	2201884700	9870	9900	9900	9870	551
595	20240319	100100	2196446300	9870	9870	9870	9870	880
596	20240319	100000	2187760700	9860	9860	9860	9860	181
597	20240319	095900	2185976040	9860	9850	9860	9850	655
598	20240319	095800	2179518790	9850	9850	9860	9850	484
599	20240319	095700	2174748860	9850	9860	9860	9850	764
600	20240319	095600	2167223450	9840	9840	9860	9820	1734
601	20240319	095500	2150157860	9850	9820	9850	9820	1371
602	20240319	095400	2136680920	9820	9810	9820	9810	647
603	20240319	095300	2130332530	9810	9820	9830	9810	4009
604	20240319	095200	2090983920	9820	9830	9830	9820	788
605	20240319	095100	2083243730	9830	9830	9840	9820	2323
606	20240319	095000	2060415730	9830	9840	9850	9830	297
607	20240319	094900	2057492460	9840	9840	9840	9840	603
608	20240319	094800	2051558940	9840	9840	9840	9840	86
609	20240319	094700	2050712700	9850	9850	9850	9830	222
610	20240319	094600	2048528770	9840	9850	9850	9840	104
611	20240319	094500	2047504810	9850	9840	9860	9840	1142
612	20240319	094400	2036258810	9810	9840	9860	9810	2744
613	20240319	094300	2009314710	9820	9840	9840	9800	14594
614	20240319	094200	1866157720	9840	9840	9840	9830	11183
615	20240319	094100	1756204700	9840	9850	9850	9840	736
616	20240319	094000	1748957200	9840	9850	9860	9840	436
617	20240319	093900	1744661520	9830	9860	9860	9830	1594
618	20240319	093800	1728983240	9860	9860	9860	9850	590
619	20240319	093700	1723169360	9860	9820	9860	9810	1382
620	20240319	093600	1709579090	9810	9850	9850	9810	17935
621	20240319	093500	1533203940	9860	9900	9900	9840	35721
622	20240319	093400	1181232130	9890	9900	9920	9890	4511
623	20240319	093300	1136600180	9900	9900	9910	9890	2736
624	20240319	093200	1109517730	9900	9880	9920	9860	6817
625	20240319	093100	1042107460	9890	9930	9940	9890	8921
626	20240319	093000	953806100	9930	9970	9970	9900	9739
627	20240319	092900	857131970	9970	9970	9970	9970	266
628	20240319	092800	854479950	9970	9950	9970	9950	2426
629	20240319	092700	830330950	9950	9960	9960	9950	2899
630	20240319	092600	801482160	9950	9970	9980	9950	4198
631	20240319	092500	759666910	9980	9990	9990	9970	2096
632	20240319	092400	738751490	9990	10000	10000	9990	2172
633	20240319	092300	717053000	10000	10000	10000	9990	332
634	20240319	092200	713733260	9990	10010	10010	9990	1290
635	20240319	092100	700837260	10010	10020	10020	10000	3756
636	20240319	092000	663237290	10030	10040	10040	10030	173
637	20240319	091900	661501980	10040	10040	10040	10010	173
638	20240319	091800	659767740	10040	10040	10050	10010	1239
639	20240319	091700	647343000	10040	10040	10040	10040	12
640	20240319	091600	647222520	10040	10030	10040	10000	1853
641	20240319	091500	628644230	10030	10040	10040	10030	107
642	20240319	091400	627570810	10040	9980	10040	9980	834
643	20240319	091300	619224760	9980	10000	10000	9980	1708
644	20240319	091200	602170060	10000	9990	10000	9980	6473
645	20240319	091100	537503960	9990	9980	9990	9980	297
646	20240319	091000	534537090	9980	9970	10000	9970	1290
647	20240319	090900	521664340	9970	10010	10020	9970	3647
648	20240319	090800	485208870	10010	10000	10020	10000	449
649	20240319	090700	480715610	10020	9990	10040	9990	5197
650	20240319	090600	428688910	9960	9960	9990	9940	4498
651	20240319	090500	383882290	9950	9990	10040	9950	7824
652	20240319	090400	305954060	9990	10040	10050	9980	10818
653	20240319	090300	197672120	10040	10050	10070	10000	4869
654	20240319	090200	148896730	10070	10070	10080	10040	107
655	20240319	090100	147821520	10030	10130	10140	10030	1043
656	20240319	090000	137316050	10090	10110	10150	10090	13373