KissMeData/251630/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	204600	1302895790	9580	9580	9580	9580	3392
3	20240322	204500	1302895790	9580	9580	9580	9580	0
4	20240322	204400	1302895790	9580	9580	9580	9580	0
5	20240322	204300	1302895790	9580	9580	9580	9580	0
6	20240322	204200	1302895790	9580	9580	9580	9580	0
7	20240322	204100	1302895790	9580	9580	9580	9580	0
8	20240322	204000	1302895790	9580	9580	9580	9580	0
9	20240322	203900	1302895790	9580	9580	9580	9580	0
10	20240322	203800	1302895790	9580	9580	9580	9580	0
11	20240322	203700	1302895790	9580	9580	9580	9580	0
12	20240322	203600	1302895790	9580	9580	9580	9580	0
13	20240322	203500	1302895790	9580	9580	9580	9580	0
14	20240322	203400	1302895790	9580	9580	9580	9580	0
15	20240322	203300	1302895790	9580	9580	9580	9580	0
16	20240322	203200	1302895790	9580	9580	9580	9580	0
17	20240322	203100	1302895790	9580	9580	9580	9580	0
18	20240322	203000	1302895790	9580	9580	9580	9580	0
19	20240322	202900	1302895790	9580	9580	9580	9580	0
20	20240322	202800	1302895790	9580	9580	9580	9580	0
21	20240322	202700	1302895790	9580	9580	9580	9580	0
22	20240322	202600	1302895790	9580	9580	9580	9580	0
23	20240322	202500	1302895790	9580	9580	9580	9580	0
24	20240322	202400	1302895790	9580	9580	9580	9580	0
25	20240322	202300	1302895790	9580	9580	9580	9580	0
26	20240322	202200	1302895790	9580	9580	9580	9580	0
27	20240322	202100	1302895790	9580	9580	9580	9580	0
28	20240322	202000	1302895790	9580	9580	9580	9580	0
29	20240322	201900	1302895790	9580	9580	9580	9580	0
30	20240322	201800	1302895790	9580	9580	9580	9580	0
31	20240322	201700	1302895790	9580	9580	9580	9580	0
32	20240322	201600	1302895790	9580	9580	9580	9580	3392
33	20240322	201500	1302895790	9580	9580	9580	9580	0
34	20240322	201400	1302895790	9580	9580	9580	9580	0
35	20240322	201300	1302895790	9580	9580	9580	9580	0
36	20240322	201200	1302895790	9580	9580	9580	9580	0
37	20240322	201100	1302895790	9580	9580	9580	9580	0
38	20240322	201000	1302895790	9580	9580	9580	9580	0
39	20240322	200900	1302895790	9580	9580	9580	9580	0
40	20240322	200800	1302895790	9580	9580	9580	9580	0
41	20240322	200700	1302895790	9580	9580	9580	9580	0
42	20240322	200600	1302895790	9580	9580	9580	9580	0
43	20240322	200500	1302895790	9580	9580	9580	9580	0
44	20240322	200400	1302895790	9580	9580	9580	9580	0
45	20240322	200300	1302895790	9580	9580	9580	9580	0
46	20240322	200200	1302895790	9580	9580	9580	9580	0
47	20240322	200100	1302895790	9580	9580	9580	9580	0
48	20240322	200000	1302895790	9580	9580	9580	9580	0
49	20240322	195900	1302895790	9580	9580	9580	9580	0
50	20240322	195800	1302895790	9580	9580	9580	9580	0
51	20240322	195700	1302895790	9580	9580	9580	9580	0
52	20240322	195600	1302895790	9580	9580	9580	9580	0
53	20240322	195500	1302895790	9580	9580	9580	9580	0
54	20240322	195400	1302895790	9580	9580	9580	9580	0
55	20240322	195300	1302895790	9580	9580	9580	9580	0
56	20240322	195200	1302895790	9580	9580	9580	9580	0
57	20240322	195100	1302895790	9580	9580	9580	9580	0
58	20240322	195000	1302895790	9580	9580	9580	9580	0
59	20240322	194900	1302895790	9580	9580	9580	9580	0
60	20240322	194800	1302895790	9580	9580	9580	9580	0
61	20240322	194700	1302895790	9580	9580	9580	9580	0
62	20240322	194600	1302895790	9580	9580	9580	9580	3392
63	20240322	194500	1302895790	9580	9580	9580	9580	0
64	20240322	194400	1302895790	9580	9580	9580	9580	0
65	20240322	194300	1302895790	9580	9580	9580	9580	0
66	20240322	194200	1302895790	9580	9580	9580	9580	0
67	20240322	194100	1302895790	9580	9580	9580	9580	0
68	20240322	194000	1302895790	9580	9580	9580	9580	0
69	20240322	193900	1302895790	9580	9580	9580	9580	0
70	20240322	193800	1302895790	9580	9580	9580	9580	0
71	20240322	193700	1302895790	9580	9580	9580	9580	0
72	20240322	193600	1302895790	9580	9580	9580	9580	0
73	20240322	193500	1302895790	9580	9580	9580	9580	0
74	20240322	193400	1302895790	9580	9580	9580	9580	0
75	20240322	193300	1302895790	9580	9580	9580	9580	0
76	20240322	193200	1302895790	9580	9580	9580	9580	0
77	20240322	193100	1302895790	9580	9580	9580	9580	0
78	20240322	193000	1302895790	9580	9580	9580	9580	0
79	20240322	192900	1302895790	9580	9580	9580	9580	0
80	20240322	192800	1302895790	9580	9580	9580	9580	0
81	20240322	192700	1302895790	9580	9580	9580	9580	0
82	20240322	192600	1302895790	9580	9580	9580	9580	0
83	20240322	192500	1302895790	9580	9580	9580	9580	0
84	20240322	192400	1302895790	9580	9580	9580	9580	0
85	20240322	192300	1302895790	9580	9580	9580	9580	0
86	20240322	192200	1302895790	9580	9580	9580	9580	0
87	20240322	192100	1302895790	9580	9580	9580	9580	0
88	20240322	192000	1302895790	9580	9580	9580	9580	0
89	20240322	191900	1302895790	9580	9580	9580	9580	0
90	20240322	191800	1302895790	9580	9580	9580	9580	0
91	20240322	191700	1302895790	9580	9580	9580	9580	0
92	20240322	191600	1302895790	9580	9580	9580	9580	3392
93	20240322	191500	1302895790	9580	9580	9580	9580	0
94	20240322	191400	1302895790	9580	9580	9580	9580	0
95	20240322	191300	1302895790	9580	9580	9580	9580	0
96	20240322	191200	1302895790	9580	9580	9580	9580	0
97	20240322	191100	1302895790	9580	9580	9580	9580	0
98	20240322	191000	1302895790	9580	9580	9580	9580	0
99	20240322	190900	1302895790	9580	9580	9580	9580	0
100	20240322	190800	1302895790	9580	9580	9580	9580	0
101	20240322	190700	1302895790	9580	9580	9580	9580	0
102	20240322	190600	1302895790	9580	9580	9580	9580	0
103	20240322	190500	1302895790	9580	9580	9580	9580	0
104	20240322	190400	1302895790	9580	9580	9580	9580	0
105	20240322	190300	1302895790	9580	9580	9580	9580	0
106	20240322	190200	1302895790	9580	9580	9580	9580	0
107	20240322	190100	1302895790	9580	9580	9580	9580	0
108	20240322	190000	1302895790	9580	9580	9580	9580	0
109	20240322	185900	1302895790	9580	9580	9580	9580	0
110	20240322	185800	1302895790	9580	9580	9580	9580	0
111	20240322	185700	1302895790	9580	9580	9580	9580	0
112	20240322	185600	1302895790	9580	9580	9580	9580	0
113	20240322	185500	1302895790	9580	9580	9580	9580	0
114	20240322	185400	1302895790	9580	9580	9580	9580	0
115	20240322	185300	1302895790	9580	9580	9580	9580	0
116	20240322	185200	1302895790	9580	9580	9580	9580	0
117	20240322	185100	1302895790	9580	9580	9580	9580	0
118	20240322	185000	1302895790	9580	9580	9580	9580	0
119	20240322	184900	1302895790	9580	9580	9580	9580	0
120	20240322	184800	1302895790	9580	9580	9580	9580	0
121	20240322	184700	1302895790	9580	9580	9580	9580	0
122	20240322	184600	1302895790	9580	9580	9580	9580	3392
123	20240322	184500	1302895790	9580	9580	9580	9580	0
124	20240322	184400	1302895790	9580	9580	9580	9580	0
125	20240322	184300	1302895790	9580	9580	9580	9580	0
126	20240322	184200	1302895790	9580	9580	9580	9580	0
127	20240322	184100	1302895790	9580	9580	9580	9580	0
128	20240322	184000	1302895790	9580	9580	9580	9580	0
129	20240322	183900	1302895790	9580	9580	9580	9580	0
130	20240322	183800	1302895790	9580	9580	9580	9580	0
131	20240322	183700	1302895790	9580	9580	9580	9580	0
132	20240322	183600	1302895790	9580	9580	9580	9580	0
133	20240322	183500	1302895790	9580	9580	9580	9580	0
134	20240322	183400	1302895790	9580	9580	9580	9580	0
135	20240322	183300	1302895790	9580	9580	9580	9580	0
136	20240322	183200	1302895790	9580	9580	9580	9580	0
137	20240322	183100	1302895790	9580	9580	9580	9580	0
138	20240322	183000	1302895790	9580	9580	9580	9580	0
139	20240322	182900	1302895790	9580	9580	9580	9580	0
140	20240322	182800	1302895790	9580	9580	9580	9580	0
141	20240322	182700	1302895790	9580	9580	9580	9580	0
142	20240322	182600	1302895790	9580	9580	9580	9580	0
143	20240322	182500	1302895790	9580	9580	9580	9580	0
144	20240322	182400	1302895790	9580	9580	9580	9580	0
145	20240322	182300	1302895790	9580	9580	9580	9580	0
146	20240322	182200	1302895790	9580	9580	9580	9580	0
147	20240322	182100	1302895790	9580	9580	9580	9580	0
148	20240322	182000	1302895790	9580	9580	9580	9580	0
149	20240322	181900	1302895790	9580	9580	9580	9580	0
150	20240322	181800	1302895790	9580	9580	9580	9580	0
151	20240322	181700	1302895790	9580	9580	9580	9580	0
152	20240322	181600	1302895790	9580	9580	9580	9580	3392
153	20240322	181500	1302895790	9580	9580	9580	9580	0
154	20240322	181400	1302895790	9580	9580	9580	9580	0
155	20240322	181300	1302895790	9580	9580	9580	9580	0
156	20240322	181200	1302895790	9580	9580	9580	9580	0
157	20240322	181100	1302895790	9580	9580	9580	9580	0
158	20240322	181000	1302895790	9580	9580	9580	9580	0
159	20240322	180900	1302895790	9580	9580	9580	9580	0
160	20240322	180800	1302895790	9580	9580	9580	9580	0
161	20240322	180700	1302895790	9580	9580	9580	9580	0
162	20240322	180600	1302895790	9580	9580	9580	9580	0
163	20240322	180500	1302895790	9580	9580	9580	9580	0
164	20240322	180400	1302895790	9580	9580	9580	9580	0
165	20240322	180300	1302895790	9580	9580	9580	9580	0
166	20240322	180200	1302895790	9580	9580	9580	9580	0
167	20240322	180100	1302895790	9580	9580	9580	9580	0
168	20240322	180000	1302895790	9580	9580	9580	9580	0
169	20240322	175900	1302895790	9580	9580	9580	9580	0
170	20240322	175800	1302895790	9580	9580	9580	9580	0
171	20240322	175700	1302895790	9580	9580	9580	9580	0
172	20240322	175600	1302895790	9580	9580	9580	9580	0
173	20240322	175500	1302895790	9580	9580	9580	9580	0
174	20240322	175400	1302895790	9580	9580	9580	9580	0
175	20240322	175300	1302895790	9580	9580	9580	9580	0
176	20240322	175200	1302895790	9580	9580	9580	9580	0
177	20240322	175100	1302895790	9580	9580	9580	9580	0
178	20240322	175000	1302895790	9580	9580	9580	9580	0
179	20240322	174900	1302895790	9580	9580	9580	9580	0
180	20240322	174800	1302895790	9580	9580	9580	9580	0
181	20240322	174700	1302895790	9580	9580	9580	9580	0
182	20240322	174600	1302895790	9580	9580	9580	9580	3392
183	20240322	174500	1302895790	9580	9580	9580	9580	0
184	20240322	174400	1302895790	9580	9580	9580	9580	0
185	20240322	174300	1302895790	9580	9580	9580	9580	0
186	20240322	174200	1302895790	9580	9580	9580	9580	0
187	20240322	174100	1302895790	9580	9580	9580	9580	0
188	20240322	174000	1302895790	9580	9580	9580	9580	0
189	20240322	173900	1302895790	9580	9580	9580	9580	0
190	20240322	173800	1302895790	9580	9580	9580	9580	0
191	20240322	173700	1302895790	9580	9580	9580	9580	0
192	20240322	173600	1302895790	9580	9580	9580	9580	0
193	20240322	173500	1302895790	9580	9580	9580	9580	0
194	20240322	173400	1302895790	9580	9580	9580	9580	0
195	20240322	173300	1302895790	9580	9580	9580	9580	0
196	20240322	173200	1302895790	9580	9580	9580	9580	0
197	20240322	173100	1302895790	9580	9580	9580	9580	0
198	20240322	173000	1302895790	9580	9580	9580	9580	0
199	20240322	172900	1302895790	9580	9580	9580	9580	0
200	20240322	172800	1302895790	9580	9580	9580	9580	0
201	20240322	172700	1302895790	9580	9580	9580	9580	0
202	20240322	172600	1302895790	9580	9580	9580	9580	0
203	20240322	172500	1302895790	9580	9580	9580	9580	0
204	20240322	172400	1302895790	9580	9580	9580	9580	0
205	20240322	172300	1302895790	9580	9580	9580	9580	0
206	20240322	172200	1302895790	9580	9580	9580	9580	0
207	20240322	172100	1302895790	9580	9580	9580	9580	0
208	20240322	172000	1302895790	9580	9580	9580	9580	0
209	20240322	171900	1302895790	9580	9580	9580	9580	0
210	20240322	171800	1302895790	9580	9580	9580	9580	0
211	20240322	171700	1302895790	9580	9580	9580	9580	0
212	20240322	171600	1302895790	9580	9580	9580	9580	3392
213	20240322	171500	1302895790	9580	9580	9580	9580	0
214	20240322	171400	1302895790	9580	9580	9580	9580	0
215	20240322	171300	1302895790	9580	9580	9580	9580	0
216	20240322	171200	1302895790	9580	9580	9580	9580	0
217	20240322	171100	1302895790	9580	9580	9580	9580	0
218	20240322	171000	1302895790	9580	9580	9580	9580	0
219	20240322	170900	1302895790	9580	9580	9580	9580	0
220	20240322	170800	1302895790	9580	9580	9580	9580	0
221	20240322	170700	1302895790	9580	9580	9580	9580	0
222	20240322	170600	1302895790	9580	9580	9580	9580	0
223	20240322	170500	1302895790	9580	9580	9580	9580	0
224	20240322	170400	1302895790	9580	9580	9580	9580	0
225	20240322	170300	1302895790	9580	9580	9580	9580	0
226	20240322	170200	1302895790	9580	9580	9580	9580	0
227	20240322	170100	1302895790	9580	9580	9580	9580	0
228	20240322	170000	1302895790	9580	9580	9580	9580	0
229	20240322	165900	1302895790	9580	9580	9580	9580	0
230	20240322	165800	1302895790	9580	9580	9580	9580	0
231	20240322	165700	1302895790	9580	9580	9580	9580	0
232	20240322	165600	1302895790	9580	9580	9580	9580	0
233	20240322	165500	1302895790	9580	9580	9580	9580	0
234	20240322	165400	1302895790	9580	9580	9580	9580	0
235	20240322	165300	1302895790	9580	9580	9580	9580	0
236	20240322	165200	1302895790	9580	9580	9580	9580	0
237	20240322	165100	1302895790	9580	9580	9580	9580	0
238	20240322	165000	1302895790	9580	9580	9580	9580	0
239	20240322	164900	1302895790	9580	9580	9580	9580	0
240	20240322	164800	1302895790	9580	9580	9580	9580	0
241	20240322	164700	1302895790	9580	9580	9580	9580	0
242	20240322	164600	1302895790	9580	9580	9580	9580	3392
243	20240322	164500	1302895790	9580	9580	9580	9580	0
244	20240322	164400	1302895790	9580	9580	9580	9580	0
245	20240322	164300	1302895790	9580	9580	9580	9580	0
246	20240322	164200	1302895790	9580	9580	9580	9580	0
247	20240322	164100	1302895790	9580	9580	9580	9580	0
248	20240322	164000	1302895790	9580	9580	9580	9580	0
249	20240322	163900	1302895790	9580	9580	9580	9580	0
250	20240322	163800	1302895790	9580	9580	9580	9580	0
251	20240322	163700	1302895790	9580	9580	9580	9580	0
252	20240322	163600	1302895790	9580	9580	9580	9580	0
253	20240322	163500	1302895790	9580	9580	9580	9580	0
254	20240322	163400	1302895790	9580	9580	9580	9580	0
255	20240322	163300	1302895790	9580	9580	9580	9580	0
256	20240322	163200	1302895790	9580	9580	9580	9580	0
257	20240322	163100	1302895790	9580	9580	9580	9580	0
258	20240322	163000	1302895790	9580	9580	9580	9580	0
259	20240322	162900	1302895790	9580	9580	9580	9580	0
260	20240322	162800	1302895790	9580	9580	9580	9580	0
261	20240322	162700	1302895790	9580	9580	9580	9580	0
262	20240322	162600	1302895790	9580	9580	9580	9580	0
263	20240322	162500	1302895790	9580	9580	9580	9580	0
264	20240322	162400	1302895790	9580	9580	9580	9580	0
265	20240322	162300	1302895790	9580	9580	9580	9580	0
266	20240322	162200	1302895790	9580	9580	9580	9580	0
267	20240322	162100	1302895790	9580	9580	9580	9580	0
268	20240322	162000	1302895790	9580	9580	9580	9580	0
269	20240322	161900	1302895790	9580	9580	9580	9580	0
270	20240322	161800	1302895790	9580	9580	9580	9580	0
271	20240322	161700	1302895790	9580	9580	9580	9580	0
272	20240322	161600	1302895790	9580	9580	9580	9580	3392
273	20240322	161500	1302895790	9580	9580	9580	9580	0
274	20240322	161400	1302895790	9580	9580	9580	9580	0
275	20240322	161300	1302895790	9580	9580	9580	9580	0
276	20240322	161200	1302895790	9580	9580	9580	9580	0
277	20240322	161100	1302895790	9580	9580	9580	9580	0
278	20240322	161000	1302895790	9580	9580	9580	9580	0
279	20240322	160900	1302895790	9580	9580	9580	9580	0
280	20240322	160800	1302895790	9580	9580	9580	9580	0
281	20240322	160700	1302895790	9580	9580	9580	9580	0
282	20240322	160600	1302895790	9580	9580	9580	9580	0
283	20240322	160500	1302895790	9580	9580	9580	9580	0
284	20240322	160400	1302895790	9580	9580	9580	9580	0
285	20240322	160300	1302895790	9580	9580	9580	9580	0
286	20240322	160200	1302895790	9580	9580	9580	9580	0
287	20240322	160100	1302895790	9580	9580	9580	9580	0
288	20240322	160000	1302895790	9580	9580	9580	9580	0
289	20240322	155900	1302895790	9580	9580	9580	9580	0
290	20240322	155800	1302895790	9580	9580	9580	9580	0
291	20240322	155700	1302895790	9580	9580	9580	9580	0
292	20240322	155600	1302895790	9580	9580	9580	9580	0
293	20240322	155500	1302895790	9580	9580	9580	9580	0
294	20240322	155400	1302895790	9580	9580	9580	9580	0
295	20240322	155300	1302895790	9580	9580	9580	9580	0
296	20240322	155200	1302895790	9580	9580	9580	9580	0
297	20240322	155100	1302895790	9580	9580	9580	9580	0
298	20240322	155000	1302895790	9580	9580	9580	9580	0
299	20240322	154900	1302895790	9580	9580	9580	9580	0
300	20240322	154800	1302895790	9580	9580	9580	9580	0
301	20240322	154700	1302895790	9580	9580	9580	9580	0
302	20240322	154600	1302895790	9580	9580	9580	9580	3392
303	20240322	154500	1302895790	9580	9580	9580	9580	0
304	20240322	154400	1302895790	9580	9580	9580	9580	0
305	20240322	154300	1302895790	9580	9580	9580	9580	0
306	20240322	154200	1302895790	9580	9580	9580	9580	0
307	20240322	154100	1302895790	9580	9580	9580	9580	0
308	20240322	154000	1302895790	9580	9580	9580	9580	0
309	20240322	153900	1302895790	9580	9580	9580	9580	0
310	20240322	153800	1302895790	9580	9580	9580	9580	0
311	20240322	153700	1302895790	9580	9580	9580	9580	0
312	20240322	153600	1302895790	9580	9580	9580	9580	0
313	20240322	153500	1302895790	9580	9580	9580	9580	0
314	20240322	153400	1302895790	9580	9580	9580	9580	0
315	20240322	153300	1302895790	9580	9580	9580	9580	0
316	20240322	153200	1302895790	9580	9580	9580	9580	0
317	20240322	153100	1302895790	9580	9580	9580	9580	0
318	20240322	153000	1302895790	9580	9580	9580	9580	3392
319	20240322	152900	1270400430	9600	9600	9600	9600	0
320	20240322	152800	1270400430	9600	9600	9600	9600	0
321	20240322	152700	1270400430	9600	9600	9600	9600	0
322	20240322	152600	1270400430	9600	9600	9600	9600	0
323	20240322	152500	1270400430	9600	9600	9600	9600	0
324	20240322	152400	1270400430	9600	9600	9600	9600	0
325	20240322	152300	1270400430	9600	9600	9600	9600	0
326	20240322	152200	1270400430	9600	9600	9600	9600	0
327	20240322	152100	1270400430	9600	9600	9600	9600	0
328	20240322	152000	1270400430	9600	9600	9600	9600	0
329	20240322	151900	1270400430	9600	9600	9600	9570	115
330	20240322	151800	1269297900	9600	9570	9600	9560	101
331	20240322	151700	1268331370	9600	9570	9600	9570	920
332	20240322	151600	1259514320	9560	9560	9570	9550	295
333	20240322	151500	1256694090	9560	9550	9570	9550	232
334	20240322	151400	1254477820	9550	9540	9550	9540	358
335	20240322	151300	1251062450	9550	9570	9570	9550	1830
336	20240322	151200	1233580820	9570	9570	9570	9560	124
337	20240322	151100	1232394150	9570	9560	9570	9560	196
338	20240322	151000	1230519230	9560	9570	9580	9560	1294
339	20240322	150900	1218148240	9570	9580	9580	9560	1200
340	20240322	150800	1206662760	9580	9580	9590	9570	770
341	20240322	150700	1199286160	9590	9590	9590	9590	5
342	20240322	150600	1199238210	9600	9590	9600	9580	173
343	20240322	150500	1197580770	9590	9590	9590	9590	218
344	20240322	150400	1195490150	9590	9590	9590	9590	45
345	20240322	150300	1195058600	9580	9600	9600	9580	69
346	20240322	150200	1194397350	9590	9600	9600	9580	21
347	20240322	150100	1194195850	9600	9600	9600	9600	36
348	20240322	150000	1193850250	9600	9580	9600	9570	1047
349	20240322	145900	1183802140	9580	9580	9590	9580	152
350	20240322	145800	1182345490	9570	9590	9590	9570	186
351	20240322	145700	1180563980	9590	9600	9600	9590	2138
352	20240322	145600	1160060460	9590	9600	9600	9590	255
353	20240322	145500	1157612470	9600	9600	9600	9600	286
354	20240322	145400	1154866870	9590	9600	9600	9590	1110
355	20240322	145300	1144210880	9600	9600	9610	9600	401
356	20240322	145200	1140358780	9610	9610	9610	9610	251
357	20240322	145100	1137946670	9610	9610	9610	9600	167
358	20240322	145000	1136341820	9610	9610	9610	9610	110
359	20240322	144900	1135284720	9600	9600	9600	9600	107
360	20240322	144800	1134257520	9610	9610	9610	9610	0
361	20240322	144700	1134257520	9610	9610	9610	9600	261
362	20240322	144600	1131751820	9610	9610	9610	9610	25
363	20240322	144500	1131511570	9600	9600	9600	9600	1
364	20240322	144400	1131501970	9600	9590	9600	9590	101
365	20240322	144300	1130532820	9600	9600	9610	9590	388
366	20240322	144200	1126807980	9600	9610	9610	9600	41
367	20240322	144100	1126414170	9600	9610	9610	9600	41
368	20240322	144000	1126020470	9600	9600	9600	9600	0
369	20240322	143900	1126020470	9600	9600	9600	9600	101
370	20240322	143800	1125050870	9600	9610	9610	9600	183
371	20240322	143700	1123293240	9610	9600	9610	9600	62
372	20240322	143600	1122697940	9600	9600	9600	9600	53
373	20240322	143500	1122189140	9600	9600	9600	9600	50
374	20240322	143400	1121709140	9600	9610	9610	9600	412
375	20240322	143300	1117753640	9610	9620	9620	9600	2277
376	20240322	143200	1095879420	9620	9620	9620	9610	123
377	20240322	143100	1094697160	9620	9620	9620	9610	330
378	20240322	143000	1091524070	9620	9610	9620	9610	267
379	20240322	142900	1088957840	9610	9620	9620	9610	101
380	20240322	142800	1087986230	9620	9620	9620	9620	1008
381	20240322	142700	1078289270	9630	9630	9630	9630	585
382	20240322	142600	1072655720	9630	9630	9630	9630	32
383	20240322	142500	1072347560	9630	9630	9630	9630	0
384	20240322	142400	1072347560	9630	9640	9640	9630	2
385	20240322	142300	1072328290	9640	9640	9640	9630	71
386	20240322	142200	1071644040	9630	9630	9630	9630	51
387	20240322	142100	1071152910	9630	9630	9630	9630	150
388	20240322	142000	1069708410	9630	9650	9650	9630	111
389	20240322	141900	1068639080	9620	9620	9620	9620	0
390	20240322	141800	1068639080	9620	9620	9620	9620	1
391	20240322	141700	1068629460	9650	9640	9650	9640	194
392	20240322	141600	1066759090	9630	9610	9630	9610	14
393	20240322	141500	1066624290	9610	9620	9620	9610	118
394	20240322	141400	1065489430	9610	9620	9630	9600	1666
395	20240322	141300	1049480260	9620	9660	9660	9620	8061
396	20240322	141200	971701590	9660	9670	9670	9660	156
397	20240322	141100	970193080	9660	9660	9660	9660	0
398	20240322	141000	970193080	9660	9670	9670	9660	695
399	20240322	140900	963472440	9670	9670	9670	9670	10
400	20240322	140800	963375740	9670	9670	9670	9670	151
401	20240322	140700	961915570	9670	9670	9670	9670	0
402	20240322	140600	961915570	9670	9670	9670	9670	1
403	20240322	140500	961905900	9680	9680	9680	9680	0
404	20240322	140400	961905900	9680	9670	9680	9670	413
405	20240322	140300	957912090	9670	9670	9670	9670	2
406	20240322	140200	957892750	9670	9670	9670	9670	10
407	20240322	140100	957796050	9670	9670	9670	9670	1
408	20240322	140000	957786380	9680	9680	9680	9680	5
409	20240322	135900	957737980	9690	9680	9690	9670	17
410	20240322	135800	957573510	9670	9670	9670	9670	129
411	20240322	135700	956326080	9690	9670	9690	9670	245
412	20240322	135600	953954480	9680	9680	9680	9680	222
413	20240322	135500	951805520	9680	9680	9680	9670	3
414	20240322	135400	951776490	9670	9680	9680	9670	54
415	20240322	135300	951254170	9680	9680	9680	9680	7
416	20240322	135200	951186410	9680	9680	9680	9680	421
417	20240322	135100	947111130	9680	9670	9680	9670	151
418	20240322	135000	945650460	9680	9680	9680	9680	283
419	20240322	134900	942911020	9680	9680	9680	9680	1
420	20240322	134800	942901340	9690	9690	9690	9690	51
421	20240322	134700	942407150	9680	9680	9680	9680	1
422	20240322	134600	942397470	9680	9680	9680	9680	0
423	20240322	134500	942397470	9680	9680	9680	9680	7
424	20240322	134400	942329710	9680	9680	9680	9680	302
425	20240322	134300	939406350	9670	9670	9670	9670	1
426	20240322	134200	939396680	9670	9670	9670	9670	3
427	20240322	134100	939367670	9670	9670	9670	9670	601
428	20240322	134000	933556000	9670	9670	9670	9670	3
429	20240322	133900	933526990	9680	9680	9680	9680	71
430	20240322	133800	932839710	9680	9680	9680	9680	1
431	20240322	133700	932830030	9680	9680	9680	9680	1
432	20240322	133600	932820350	9680	9680	9680	9680	124
433	20240322	133500	931620030	9680	9680	9680	9680	0
434	20240322	133400	931620030	9680	9680	9680	9680	151
435	20240322	133300	930158350	9690	9690	9690	9690	26
436	20240322	133200	929906410	9690	9680	9690	9680	2
437	20240322	133100	929887040	9690	9690	9690	9680	69
438	20240322	133000	929219040	9700	9690	9700	9690	94
439	20240322	132900	928307250	9690	9690	9690	9690	53
440	20240322	132800	927793680	9690	9690	9690	9690	1
441	20240322	132700	927783990	9690	9690	9690	9690	6
442	20240322	132600	927725850	9680	9680	9680	9680	51
443	20240322	132500	927232170	9680	9680	9680	9680	0
444	20240322	132400	927232170	9680	9680	9680	9680	1
445	20240322	132300	927222490	9700	9700	9700	9700	431
446	20240322	132200	923041790	9690	9690	9690	9690	1
447	20240322	132100	923032100	9700	9700	9700	9700	1
448	20240322	132000	923022400	9680	9680	9680	9680	4
449	20240322	131900	922983680	9680	9680	9680	9680	2
450	20240322	131800	922964320	9680	9680	9680	9680	1
451	20240322	131700	922954640	9680	9690	9690	9680	162
452	20240322	131600	921386460	9680	9700	9700	9680	569
453	20240322	131500	915867180	9700	9680	9700	9680	73
454	20240322	131400	915160340	9700	9700	9700	9700	0
455	20240322	131300	915160340	9700	9680	9700	9680	2
456	20240322	131200	915140960	9700	9680	9700	9680	31
457	20240322	131100	914840860	9680	9680	9680	9680	1
458	20240322	131000	914831180	9700	9700	9700	9700	10
459	20240322	130900	914734180	9700	9680	9700	9680	41
460	20240322	130800	914336500	9700	9690	9700	9690	7
461	20240322	130700	914268660	9670	9670	9670	9670	1
462	20240322	130600	914258990	9670	9680	9680	9670	118
463	20240322	130500	913117430	9670	9690	9690	9670	2
464	20240322	130400	913098070	9700	9700	9700	9700	0
465	20240322	130300	913098070	9700	9670	9700	9670	2
466	20240322	130200	913078700	9700	9700	9700	9700	0
467	20240322	130100	913078700	9700	9670	9700	9670	82
468	20240322	130000	912285730	9700	9700	9700	9700	0
469	20240322	125900	912285730	9700	9690	9700	9690	321
470	20240322	125800	909175230	9670	9690	9690	9670	12
471	20240322	125700	909059170	9690	9670	9690	9670	2
472	20240322	125600	909039810	9690	9670	9690	9670	101
473	20240322	125500	908063120	9670	9670	9670	9670	1
474	20240322	125400	908053450	9690	9670	9690	9670	25
475	20240322	125300	907811640	9670	9670	9670	9670	53
476	20240322	125200	907299130	9680	9680	9680	9680	1
477	20240322	125100	907289450	9660	9670	9670	9660	80
478	20240322	125000	906515870	9670	9670	9670	9670	300
479	20240322	124900	903614870	9690	9690	9690	9690	1
480	20240322	124800	903605180	9660	9660	9660	9660	1
481	20240322	124700	903595520	9670	9680	9680	9670	1314
482	20240322	124600	890888380	9680	9680	9680	9680	54
483	20240322	124500	890365660	9680	9680	9680	9680	108
484	20240322	124400	889320220	9680	9680	9680	9680	43
485	20240322	124300	888903980	9700	9700	9700	9700	0
486	20240322	124200	888903980	9700	9670	9700	9670	212
487	20240322	124100	886848850	9670	9670	9670	9670	0
488	20240322	124000	886848850	9670	9670	9670	9670	1
489	20240322	123900	886839180	9680	9680	9680	9680	65
490	20240322	123800	886209980	9680	9670	9680	9670	1117
491	20240322	123700	875407440	9670	9670	9670	9670	3
492	20240322	123600	875378430	9680	9680	9680	9660	3
493	20240322	123500	875349410	9670	9680	9680	9670	756
494	20240322	123400	868035170	9680	9680	9680	9680	1
495	20240322	123300	868025490	9690	9690	9690	9690	7
496	20240322	123200	867957660	9680	9680	9680	9680	1
497	20240322	123100	867947980	9680	9680	9700	9680	447
498	20240322	123000	863619620	9680	9680	9680	9680	1
499	20240322	122900	863609940	9680	9680	9680	9680	0
500	20240322	122800	863609940	9680	9700	9700	9680	3
501	20240322	122700	863580860	9680	9680	9680	9680	1
502	20240322	122600	863571180	9680	9680	9680	9680	102
503	20240322	122500	862583820	9690	9690	9690	9690	23
504	20240322	122400	862360950	9690	9690	9690	9690	0
505	20240322	122300	862360950	9690	9680	9690	9680	472
506	20240322	122200	857791740	9680	9680	9680	9680	1463
507	20240322	122100	843629900	9670	9670	9670	9670	1
508	20240322	122000	843620230	9680	9680	9680	9680	1
509	20240322	121900	843610550	9670	9670	9670	9670	8
510	20240322	121800	843533190	9670	9670	9670	9670	28
511	20240322	121700	843262430	9690	9670	9690	9670	83
512	20240322	121600	842458180	9690	9690	9690	9690	0
513	20240322	121500	842458180	9690	9670	9690	9670	101
514	20240322	121400	841479510	9680	9680	9680	9680	4
515	20240322	121300	841440790	9680	9670	9680	9670	27
516	20240322	121200	841179690	9670	9670	9670	9670	31
517	20240322	121100	840879920	9670	9670	9670	9670	240
518	20240322	121000	838559120	9680	9680	9680	9680	5
519	20240322	120900	838510720	9670	9670	9670	9670	1
520	20240322	120800	838501050	9680	9680	9680	9680	1
521	20240322	120700	838491370	9670	9670	9670	9660	585
522	20240322	120600	832838400	9670	9680	9680	9660	735
523	20240322	120500	825732720	9680	9680	9680	9680	1
524	20240322	120400	825723040	9670	9670	9670	9670	0
525	20240322	120300	825723040	9670	9680	9680	9670	224
526	20240322	120200	823556440	9680	9670	9680	9670	6
527	20240322	120100	823498370	9680	9680	9680	9680	495
528	20240322	120000	818706770	9690	9690	9690	9690	1
529	20240322	115900	818697080	9690	9690	9690	9690	0
530	20240322	115800	818697080	9690	9680	9690	9680	76
531	20240322	115700	817960660	9690	9690	9690	9690	31
532	20240322	115600	817660270	9680	9670	9680	9670	389
533	20240322	115500	813898570	9680	9680	9690	9680	15
534	20240322	115400	813753350	9690	9680	9690	9680	3
535	20240322	115300	813724290	9670	9670	9670	9670	0
536	20240322	115200	813724290	9670	9680	9680	9670	137
537	20240322	115100	812399350	9670	9670	9670	9670	24
538	20240322	115000	812167270	9670	9670	9670	9670	1
539	20240322	114900	812157600	9690	9690	9690	9690	5
540	20240322	114800	812109150	9690	9700	9700	9690	51
541	20240322	114700	811614460	9700	9700	9700	9700	0
542	20240322	114600	811614460	9700	9670	9700	9670	2
543	20240322	114500	811595090	9670	9670	9670	9670	0
544	20240322	114400	811595090	9670	9690	9700	9670	543
545	20240322	114300	806344180	9670	9670	9670	9670	623
546	20240322	114200	800319770	9680	9680	9680	9680	759
547	20240322	114100	792972650	9690	9690	9690	9690	1
548	20240322	114000	792962960	9680	9690	9690	9680	7
549	20240322	113900	792895140	9690	9690	9690	9690	50
550	20240322	113800	792410640	9690	9690	9690	9680	103
551	20240322	113700	791413090	9680	9680	9680	9680	1
552	20240322	113600	791403410	9690	9690	9690	9690	25
553	20240322	113500	791161160	9690	9680	9700	9680	426
554	20240322	113400	787029580	9700	9700	9700	9700	2
555	20240322	113300	787010180	9700	9680	9700	9680	7
556	20240322	113200	786942400	9680	9700	9700	9680	49
557	20240322	113100	786467120	9700	9710	9710	9700	103
558	20240322	113000	785467990	9710	9710	9710	9710	1
559	20240322	112900	785458280	9660	9720	9720	9660	497
560	20240322	112800	780652000	9710	9710	9710	9710	18
561	20240322	112700	780477220	9710	9670	9710	9670	24
562	20240322	112600	780245100	9710	9670	9710	9670	104
563	20240322	112500	779239290	9670	9690	9690	9670	701
564	20240322	112400	772446820	9690	9690	9690	9690	55
565	20240322	112300	771913870	9690	9690	9690	9670	13
566	20240322	112200	771787920	9690	9680	9690	9680	54
567	20240322	112100	771265190	9690	9680	9690	9680	13
568	20240322	112000	771139230	9690	9700	9700	9690	51
569	20240322	111900	770645030	9680	9660	9710	9660	521
570	20240322	111800	765601840	9670	9680	9680	9670	861
571	20240322	111700	757275100	9680	9690	9690	9670	412
572	20240322	111600	753286740	9680	9700	9700	9680	1077
573	20240322	111500	742857470	9700	9700	9700	9700	228
574	20240322	111400	740645870	9690	9700	9700	9690	420
575	20240322	111300	736575970	9700	9760	9760	9700	393
576	20240322	111200	732762760	9760	9710	9760	9710	97
577	20240322	111100	731819410	9770	9710	9780	9710	121
578	20240322	111000	730639300	9730	9710	9730	9710	104
579	20240322	110900	729628400	9710	9710	9710	9710	0
580	20240322	110800	729628400	9710	9710	9710	9710	1
581	20240322	110700	729618690	9720	9700	9720	9700	294
582	20240322	110600	726765910	9700	9690	9700	9690	11
583	20240322	110500	726659220	9690	9700	9700	9690	34
584	20240322	110400	726329480	9700	9690	9700	9690	8
585	20240322	110300	726251950	9700	9700	9700	9700	0
586	20240322	110200	726251950	9700	9690	9700	9690	36
587	20240322	110100	725902760	9690	9690	9690	9690	0
588	20240322	110000	725902760	9690	9690	9690	9690	128
589	20240322	105900	724662440	9700	9700	9700	9700	40
590	20240322	105800	724274440	9690	9700	9700	9690	143
591	20240322	105700	722887350	9700	9690	9700	9690	109
592	20240322	105600	721830210	9690	9700	9700	9690	926
593	20240322	105500	712848020	9710	9700	9710	9700	1001
594	20240322	105400	703138310	9700	9710	9710	9700	184
595	20240322	105300	701351680	9710	9710	9710	9710	226
596	20240322	105200	699157220	9710	9710	9710	9700	2362
597	20240322	105100	676239250	9710	9740	9740	9710	3728
598	20240322	105000	639982180	9740	9740	9740	9740	85
599	20240322	104900	639154280	9740	9740	9740	9740	10
600	20240322	104800	639056880	9740	9740	9750	9740	395
601	20240322	104700	635207580	9740	9740	9740	9740	1
602	20240322	104600	635197840	9750	9760	9760	9750	4
603	20240322	104500	635158820	9750	9750	9750	9740	551
604	20240322	104400	629787030	9750	9770	9770	9750	4467
605	20240322	104300	586198780	9780	9790	9790	9780	151
606	20240322	104200	584720740	9790	9790	9790	9790	84
607	20240322	104100	583898380	9790	9790	9790	9790	1
608	20240322	104000	583888590	9800	9820	9820	9800	3360
609	20240322	103900	550935530	9820	9820	9820	9820	1401
610	20240322	103800	537177710	9820	9830	9830	9820	106
611	20240322	103700	536136730	9820	9830	9830	9820	194
612	20240322	103600	534229720	9830	9820	9830	9820	273
613	20240322	103500	531546190	9820	9830	9830	9820	450
614	20240322	103400	527123100	9820	9840	9840	9820	231
615	20240322	103300	524852690	9830	9830	9830	9820	174
616	20240322	103200	523142280	9810	9810	9810	9810	0
617	20240322	103100	523142280	9810	9820	9840	9810	101
618	20240322	103000	522148990	9810	9810	9810	9810	0
619	20240322	102900	522148990	9810	9810	9810	9810	424
620	20240322	102800	517989550	9810	9810	9810	9810	909
621	20240322	102700	509072260	9810	9810	9810	9810	2
622	20240322	102600	509052640	9820	9820	9820	9820	30
623	20240322	102500	508758040	9820	9820	9820	9820	107
624	20240322	102400	507707300	9820	9820	9830	9820	584
625	20240322	102300	501972320	9830	9820	9830	9820	226
626	20240322	102200	499750820	9820	9820	9820	9820	4
627	20240322	102100	499711540	9820	9830	9830	9820	306
628	20240322	102000	496704620	9830	9820	9830	9820	3
629	20240322	101900	496675150	9830	9820	9830	9820	216
630	20240322	101800	494552910	9820	9820	9820	9820	1
631	20240322	101700	494543090	9830	9820	9830	9820	31
632	20240322	101600	494238660	9820	9820	9820	9820	4
633	20240322	101500	494199380	9830	9820	9830	9820	161
634	20240322	101400	492617360	9820	9820	9820	9820	1
635	20240322	101300	492607540	9820	9830	9830	9820	183
636	20240322	101200	490810150	9830	9840	9840	9830	246
637	20240322	101100	488389520	9840	9840	9840	9840	13
638	20240322	101000	488261600	9840	9850	9850	9840	91
639	20240322	100900	487365460	9850	9850	9850	9850	20
640	20240322	100800	487168460	9840	9850	9850	9840	1236
641	20240322	100700	474995170	9860	9840	9860	9840	2200
642	20240322	100600	453315240	9840	9840	9860	9840	3386
643	20240322	100500	419974430	9830	9820	9830	9820	142
644	20240322	100400	418578680	9820	9800	9820	9790	607
645	20240322	100300	412628090	9800	9800	9800	9800	200
646	20240322	100200	410668090	9800	9800	9800	9800	37
647	20240322	100100	410305490	9800	9800	9800	9800	30
648	20240322	100000	410011490	9800	9770	9810	9760	3654
649	20240322	095900	374232000	9770	9780	9790	9770	655
650	20240322	095800	367828590	9780	9790	9790	9780	673
651	20240322	095700	361242230	9790	9790	9800	9790	270
652	20240322	095600	358596350	9800	9800	9800	9800	8
653	20240322	095500	358517950	9800	9800	9810	9800	210
654	20240322	095400	356459910	9800	9800	9800	9800	425
655	20240322	095300	352294910	9790	9790	9790	9790	1
656	20240322	095200	352285120	9790	9800	9800	9790	690
657	20240322	095100	345523130	9800	9800	9800	9800	191
658	20240322	095000	343651330	9830	9830	9830	9830	2923
659	20240322	094900	314918240	9830	9800	9830	9800	1005
660	20240322	094800	305047250	9800	9800	9800	9800	800
661	20240322	094700	297207250	9790	9810	9820	9790	13
662	20240322	094600	297079730	9810	9790	9810	9790	3503
663	20240322	094500	262747450	9790	9790	9790	9780	234
664	20240322	094400	260456600	9790	9780	9790	9780	496
665	20240322	094300	255602260	9780	9770	9780	9770	71
666	20240322	094200	254907890	9780	9790	9790	9780	52
667	20240322	094100	254399320	9770	9780	9790	9770	101
668	20240322	094000	253410870	9770	9780	9780	9770	647
669	20240322	093900	247087330	9780	9780	9780	9780	25
670	20240322	093800	246842830	9780	9780	9780	9780	101
671	20240322	093700	245855050	9780	9780	9780	9780	1
672	20240322	093600	245845270	9770	9810	9810	9770	288
673	20240322	093500	243028730	9800	9780	9800	9780	2044
674	20240322	093400	223003610	9780	9780	9790	9780	877
675	20240322	093300	214426050	9790	9790	9790	9790	918
676	20240322	093200	205438830	9790	9780	9790	9780	56
677	20240322	093100	204890600	9800	9800	9800	9800	20
678	20240322	093000	204694600	9800	9740	9800	9740	1163
679	20240322	092900	193345090	9740	9740	9750	9740	109
680	20240322	092800	192282500	9740	9740	9740	9740	78
681	20240322	092700	191522780	9740	9750	9750	9740	519
682	20240322	092600	186466640	9740	9740	9750	9740	305
683	20240322	092500	183495830	9740	9770	9770	9740	272
684	20240322	092400	180839560	9770	9750	9770	9750	46
685	20240322	092300	180391000	9780	9780	9780	9780	672
686	20240322	092200	173818840	9780	9790	9800	9780	123
687	20240322	092100	172614480	9800	9800	9810	9790	1985
688	20240322	092000	153161600	9800	9800	9800	9790	667
689	20240322	091900	146625010	9790	9800	9800	9790	392
690	20240322	091800	142784320	9750	9780	9800	9750	1392
691	20240322	091700	129154520	9790	9800	9810	9790	256
692	20240322	091600	126645850	9800	9800	9800	9780	121
693	20240322	091500	125460230	9800	9800	9800	9800	52
694	20240322	091400	124950630	9780	9830	9830	9780	613
695	20240322	091300	118933210	9830	9750	9850	9730	1572
696	20240322	091200	103551320	9730	9700	9730	9700	3508
697	20240322	091100	69464540	9690	9690	9690	9690	610
698	20240322	091000	63553640	9710	9710	9710	9700	221
699	20240322	090900	61408910	9710	9720	9720	9700	385
700	20240322	090800	57669160	9720	9720	9720	9720	113
701	20240322	090700	56570800	9690	9720	9720	9690	554
702	20240322	090600	51192790	9720	9720	9730	9720	17
703	20240322	090500	51027490	9690	9710	9720	9690	681
704	20240322	090400	44423390	9710	9730	9730	9710	568
705	20240322	090300	38906870	9740	9740	9740	9740	51
706	20240322	090200	38410130	9750	9700	9750	9700	1259
707	20240322	090100	26169900	9700	9750	9750	9700	1990
708	20240322	090000	6810310	9750	9790	9800	9740	697