KissMeData/262260/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	205200	936065280	13220	13220	13220	13220	1167
3	20240319	205100	936065280	13220	13220	13220	13220	0
4	20240319	205000	936065280	13220	13220	13220	13220	0
5	20240319	204900	936065280	13220	13220	13220	13220	0
6	20240319	204800	936065280	13220	13220	13220	13220	0
7	20240319	204700	936065280	13220	13220	13220	13220	0
8	20240319	204600	936065280	13220	13220	13220	13220	0
9	20240319	204500	936065280	13220	13220	13220	13220	0
10	20240319	204400	936065280	13220	13220	13220	13220	0
11	20240319	204300	936065280	13220	13220	13220	13220	0
12	20240319	204200	936065280	13220	13220	13220	13220	0
13	20240319	204100	936065280	13220	13220	13220	13220	0
14	20240319	204000	936065280	13220	13220	13220	13220	0
15	20240319	203900	936065280	13220	13220	13220	13220	0
16	20240319	203800	936065280	13220	13220	13220	13220	0
17	20240319	203700	936065280	13220	13220	13220	13220	0
18	20240319	203600	936065280	13220	13220	13220	13220	0
19	20240319	203500	936065280	13220	13220	13220	13220	0
20	20240319	203400	936065280	13220	13220	13220	13220	0
21	20240319	203300	936065280	13220	13220	13220	13220	0
22	20240319	203200	936065280	13220	13220	13220	13220	0
23	20240319	203100	936065280	13220	13220	13220	13220	0
24	20240319	203000	936065280	13220	13220	13220	13220	0
25	20240319	202900	936065280	13220	13220	13220	13220	0
26	20240319	202800	936065280	13220	13220	13220	13220	0
27	20240319	202700	936065280	13220	13220	13220	13220	0
28	20240319	202600	936065280	13220	13220	13220	13220	0
29	20240319	202500	936065280	13220	13220	13220	13220	0
30	20240319	202400	936065280	13220	13220	13220	13220	0
31	20240319	202300	936065280	13220	13220	13220	13220	0
32	20240319	202200	936065280	13220	13220	13220	13220	1167
33	20240319	202100	936065280	13220	13220	13220	13220	0
34	20240319	202000	936065280	13220	13220	13220	13220	0
35	20240319	201900	936065280	13220	13220	13220	13220	0
36	20240319	201800	936065280	13220	13220	13220	13220	0
37	20240319	201700	936065280	13220	13220	13220	13220	0
38	20240319	201600	936065280	13220	13220	13220	13220	0
39	20240319	201500	936065280	13220	13220	13220	13220	0
40	20240319	201400	936065280	13220	13220	13220	13220	0
41	20240319	201300	936065280	13220	13220	13220	13220	0
42	20240319	201200	936065280	13220	13220	13220	13220	0
43	20240319	201100	936065280	13220	13220	13220	13220	0
44	20240319	201000	936065280	13220	13220	13220	13220	0
45	20240319	200900	936065280	13220	13220	13220	13220	0
46	20240319	200800	936065280	13220	13220	13220	13220	0
47	20240319	200700	936065280	13220	13220	13220	13220	0
48	20240319	200600	936065280	13220	13220	13220	13220	0
49	20240319	200500	936065280	13220	13220	13220	13220	0
50	20240319	200400	936065280	13220	13220	13220	13220	0
51	20240319	200300	936065280	13220	13220	13220	13220	0
52	20240319	200200	936065280	13220	13220	13220	13220	0
53	20240319	200100	936065280	13220	13220	13220	13220	0
54	20240319	200000	936065280	13220	13220	13220	13220	0
55	20240319	195900	936065280	13220	13220	13220	13220	0
56	20240319	195800	936065280	13220	13220	13220	13220	0
57	20240319	195700	936065280	13220	13220	13220	13220	0
58	20240319	195600	936065280	13220	13220	13220	13220	0
59	20240319	195500	936065280	13220	13220	13220	13220	0
60	20240319	195400	936065280	13220	13220	13220	13220	0
61	20240319	195300	936065280	13220	13220	13220	13220	0
62	20240319	195200	936065280	13220	13220	13220	13220	1167
63	20240319	195100	936065280	13220	13220	13220	13220	0
64	20240319	195000	936065280	13220	13220	13220	13220	0
65	20240319	194900	936065280	13220	13220	13220	13220	0
66	20240319	194800	936065280	13220	13220	13220	13220	0
67	20240319	194700	936065280	13220	13220	13220	13220	0
68	20240319	194600	936065280	13220	13220	13220	13220	0
69	20240319	194500	936065280	13220	13220	13220	13220	0
70	20240319	194400	936065280	13220	13220	13220	13220	0
71	20240319	194300	936065280	13220	13220	13220	13220	0
72	20240319	194200	936065280	13220	13220	13220	13220	0
73	20240319	194100	936065280	13220	13220	13220	13220	0
74	20240319	194000	936065280	13220	13220	13220	13220	0
75	20240319	193900	936065280	13220	13220	13220	13220	0
76	20240319	193800	936065280	13220	13220	13220	13220	0
77	20240319	193700	936065280	13220	13220	13220	13220	0
78	20240319	193600	936065280	13220	13220	13220	13220	0
79	20240319	193500	936065280	13220	13220	13220	13220	0
80	20240319	193400	936065280	13220	13220	13220	13220	0
81	20240319	193300	936065280	13220	13220	13220	13220	0
82	20240319	193200	936065280	13220	13220	13220	13220	0
83	20240319	193100	936065280	13220	13220	13220	13220	0
84	20240319	193000	936065280	13220	13220	13220	13220	0
85	20240319	192900	936065280	13220	13220	13220	13220	0
86	20240319	192800	936065280	13220	13220	13220	13220	0
87	20240319	192700	936065280	13220	13220	13220	13220	0
88	20240319	192600	936065280	13220	13220	13220	13220	0
89	20240319	192500	936065280	13220	13220	13220	13220	0
90	20240319	192400	936065280	13220	13220	13220	13220	0
91	20240319	192300	936065280	13220	13220	13220	13220	0
92	20240319	192200	936065280	13220	13220	13220	13220	1167
93	20240319	192100	936065280	13220	13220	13220	13220	0
94	20240319	192000	936065280	13220	13220	13220	13220	0
95	20240319	191900	936065280	13220	13220	13220	13220	0
96	20240319	191800	936065280	13220	13220	13220	13220	0
97	20240319	191700	936065280	13220	13220	13220	13220	0
98	20240319	191600	936065280	13220	13220	13220	13220	0
99	20240319	191500	936065280	13220	13220	13220	13220	0
100	20240319	191400	936065280	13220	13220	13220	13220	0
101	20240319	191300	936065280	13220	13220	13220	13220	0
102	20240319	191200	936065280	13220	13220	13220	13220	0
103	20240319	191100	936065280	13220	13220	13220	13220	0
104	20240319	191000	936065280	13220	13220	13220	13220	0
105	20240319	190900	936065280	13220	13220	13220	13220	0
106	20240319	190800	936065280	13220	13220	13220	13220	0
107	20240319	190700	936065280	13220	13220	13220	13220	0
108	20240319	190600	936065280	13220	13220	13220	13220	0
109	20240319	190500	936065280	13220	13220	13220	13220	0
110	20240319	190400	936065280	13220	13220	13220	13220	0
111	20240319	190300	936065280	13220	13220	13220	13220	0
112	20240319	190200	936065280	13220	13220	13220	13220	0
113	20240319	190100	936065280	13220	13220	13220	13220	0
114	20240319	190000	936065280	13220	13220	13220	13220	0
115	20240319	185900	936065280	13220	13220	13220	13220	0
116	20240319	185800	936065280	13220	13220	13220	13220	0
117	20240319	185700	936065280	13220	13220	13220	13220	0
118	20240319	185600	936065280	13220	13220	13220	13220	0
119	20240319	185500	936065280	13220	13220	13220	13220	0
120	20240319	185400	936065280	13220	13220	13220	13220	0
121	20240319	185300	936065280	13220	13220	13220	13220	0
122	20240319	185200	936065280	13220	13220	13220	13220	1167
123	20240319	185100	936065280	13220	13220	13220	13220	0
124	20240319	185000	936065280	13220	13220	13220	13220	0
125	20240319	184900	936065280	13220	13220	13220	13220	0
126	20240319	184800	936065280	13220	13220	13220	13220	0
127	20240319	184700	936065280	13220	13220	13220	13220	0
128	20240319	184600	936065280	13220	13220	13220	13220	0
129	20240319	184500	936065280	13220	13220	13220	13220	0
130	20240319	184400	936065280	13220	13220	13220	13220	0
131	20240319	184300	936065280	13220	13220	13220	13220	0
132	20240319	184200	936065280	13220	13220	13220	13220	0
133	20240319	184100	936065280	13220	13220	13220	13220	0
134	20240319	184000	936065280	13220	13220	13220	13220	0
135	20240319	183900	936065280	13220	13220	13220	13220	0
136	20240319	183800	936065280	13220	13220	13220	13220	0
137	20240319	183700	936065280	13220	13220	13220	13220	0
138	20240319	183600	936065280	13220	13220	13220	13220	0
139	20240319	183500	936065280	13220	13220	13220	13220	0
140	20240319	183400	936065280	13220	13220	13220	13220	0
141	20240319	183300	936065280	13220	13220	13220	13220	0
142	20240319	183200	936065280	13220	13220	13220	13220	0
143	20240319	183100	936065280	13220	13220	13220	13220	0
144	20240319	183000	936065280	13220	13220	13220	13220	0
145	20240319	182900	936065280	13220	13220	13220	13220	0
146	20240319	182800	936065280	13220	13220	13220	13220	0
147	20240319	182700	936065280	13220	13220	13220	13220	0
148	20240319	182600	936065280	13220	13220	13220	13220	0
149	20240319	182500	936065280	13220	13220	13220	13220	0
150	20240319	182400	936065280	13220	13220	13220	13220	0
151	20240319	182300	936065280	13220	13220	13220	13220	0
152	20240319	182200	936065280	13220	13220	13220	13220	1167
153	20240319	182100	936065280	13220	13220	13220	13220	0
154	20240319	182000	936065280	13220	13220	13220	13220	0
155	20240319	181900	936065280	13220	13220	13220	13220	0
156	20240319	181800	936065280	13220	13220	13220	13220	0
157	20240319	181700	936065280	13220	13220	13220	13220	0
158	20240319	181600	936065280	13220	13220	13220	13220	0
159	20240319	181500	936065280	13220	13220	13220	13220	0
160	20240319	181400	936065280	13220	13220	13220	13220	0
161	20240319	181300	936065280	13220	13220	13220	13220	0
162	20240319	181200	936065280	13220	13220	13220	13220	0
163	20240319	181100	936065280	13220	13220	13220	13220	0
164	20240319	181000	936065280	13220	13220	13220	13220	0
165	20240319	180900	936065280	13220	13220	13220	13220	0
166	20240319	180800	936065280	13220	13220	13220	13220	0
167	20240319	180700	936065280	13220	13220	13220	13220	0
168	20240319	180600	936065280	13220	13220	13220	13220	0
169	20240319	180500	936065280	13220	13220	13220	13220	0
170	20240319	180400	936065280	13220	13220	13220	13220	0
171	20240319	180300	936065280	13220	13220	13220	13220	0
172	20240319	180200	936065280	13220	13220	13220	13220	0
173	20240319	180100	936065280	13220	13220	13220	13220	0
174	20240319	180000	936065280	13220	13220	13220	13220	0
175	20240319	175900	936065280	13220	13220	13220	13220	0
176	20240319	175800	936065280	13220	13220	13220	13220	0
177	20240319	175700	936065280	13220	13220	13220	13220	0
178	20240319	175600	936065280	13220	13220	13220	13220	0
179	20240319	175500	936065280	13220	13220	13220	13220	0
180	20240319	175400	936065280	13220	13220	13220	13220	0
181	20240319	175300	936065280	13220	13220	13220	13220	0
182	20240319	175200	936065280	13220	13220	13220	13220	1167
183	20240319	175100	936065280	13220	13220	13220	13220	0
184	20240319	175000	936065280	13220	13220	13220	13220	0
185	20240319	174900	936065280	13220	13220	13220	13220	0
186	20240319	174800	936065280	13220	13220	13220	13220	0
187	20240319	174700	936065280	13220	13220	13220	13220	0
188	20240319	174600	936065280	13220	13220	13220	13220	0
189	20240319	174500	936065280	13220	13220	13220	13220	0
190	20240319	174400	936065280	13220	13220	13220	13220	0
191	20240319	174300	936065280	13220	13220	13220	13220	0
192	20240319	174200	936065280	13220	13220	13220	13220	0
193	20240319	174100	936065280	13220	13220	13220	13220	0
194	20240319	174000	936065280	13220	13220	13220	13220	0
195	20240319	173900	936065280	13220	13220	13220	13220	0
196	20240319	173800	936065280	13220	13220	13220	13220	0
197	20240319	173700	936065280	13220	13220	13220	13220	0
198	20240319	173600	936065280	13220	13220	13220	13220	0
199	20240319	173500	936065280	13220	13220	13220	13220	0
200	20240319	173400	936065280	13220	13220	13220	13220	0
201	20240319	173300	936065280	13220	13220	13220	13220	0
202	20240319	173200	936065280	13220	13220	13220	13220	0
203	20240319	173100	936065280	13220	13220	13220	13220	0
204	20240319	173000	936065280	13220	13220	13220	13220	0
205	20240319	172900	936065280	13220	13220	13220	13220	0
206	20240319	172800	936065280	13220	13220	13220	13220	0
207	20240319	172700	936065280	13220	13220	13220	13220	0
208	20240319	172600	936065280	13220	13220	13220	13220	0
209	20240319	172500	936065280	13220	13220	13220	13220	0
210	20240319	172400	936065280	13220	13220	13220	13220	0
211	20240319	172300	936065280	13220	13220	13220	13220	0
212	20240319	172200	936065280	13220	13220	13220	13220	1167
213	20240319	172100	936065280	13220	13220	13220	13220	0
214	20240319	172000	936065280	13220	13220	13220	13220	0
215	20240319	171900	936065280	13220	13220	13220	13220	0
216	20240319	171800	936065280	13220	13220	13220	13220	0
217	20240319	171700	936065280	13220	13220	13220	13220	0
218	20240319	171600	936065280	13220	13220	13220	13220	0
219	20240319	171500	936065280	13220	13220	13220	13220	0
220	20240319	171400	936065280	13220	13220	13220	13220	0
221	20240319	171300	936065280	13220	13220	13220	13220	0
222	20240319	171200	936065280	13220	13220	13220	13220	0
223	20240319	171100	936065280	13220	13220	13220	13220	0
224	20240319	171000	936065280	13220	13220	13220	13220	0
225	20240319	170900	936065280	13220	13220	13220	13220	0
226	20240319	170800	936065280	13220	13220	13220	13220	0
227	20240319	170700	936065280	13220	13220	13220	13220	0
228	20240319	170600	936065280	13220	13220	13220	13220	0
229	20240319	170500	936065280	13220	13220	13220	13220	0
230	20240319	170400	936065280	13220	13220	13220	13220	0
231	20240319	170300	936065280	13220	13220	13220	13220	0
232	20240319	170200	936065280	13220	13220	13220	13220	0
233	20240319	170100	936065280	13220	13220	13220	13220	0
234	20240319	170000	936065280	13220	13220	13220	13220	0
235	20240319	165900	936065280	13220	13220	13220	13220	0
236	20240319	165800	936065280	13220	13220	13220	13220	0
237	20240319	165700	936065280	13220	13220	13220	13220	0
238	20240319	165600	936065280	13220	13220	13220	13220	0
239	20240319	165500	936065280	13220	13220	13220	13220	0
240	20240319	165400	936065280	13220	13220	13220	13220	0
241	20240319	165300	936065280	13220	13220	13220	13220	0
242	20240319	165200	936065280	13220	13220	13220	13220	1167
243	20240319	165100	936065280	13220	13220	13220	13220	0
244	20240319	165000	936065280	13220	13220	13220	13220	0
245	20240319	164900	936065280	13220	13220	13220	13220	0
246	20240319	164800	936065280	13220	13220	13220	13220	0
247	20240319	164700	936065280	13220	13220	13220	13220	0
248	20240319	164600	936065280	13220	13220	13220	13220	0
249	20240319	164500	936065280	13220	13220	13220	13220	0
250	20240319	164400	936065280	13220	13220	13220	13220	0
251	20240319	164300	936065280	13220	13220	13220	13220	0
252	20240319	164200	936065280	13220	13220	13220	13220	0
253	20240319	164100	936065280	13220	13220	13220	13220	0
254	20240319	164000	936065280	13220	13220	13220	13220	0
255	20240319	163900	936065280	13220	13220	13220	13220	0
256	20240319	163800	936065280	13220	13220	13220	13220	0
257	20240319	163700	936065280	13220	13220	13220	13220	0
258	20240319	163600	936065280	13220	13220	13220	13220	0
259	20240319	163500	936065280	13220	13220	13220	13220	0
260	20240319	163400	936065280	13220	13220	13220	13220	0
261	20240319	163300	936065280	13220	13220	13220	13220	0
262	20240319	163200	936065280	13220	13220	13220	13220	0
263	20240319	163100	936065280	13220	13220	13220	13220	0
264	20240319	163000	936065280	13220	13220	13220	13220	0
265	20240319	162900	936065280	13220	13220	13220	13220	0
266	20240319	162800	936065280	13220	13220	13220	13220	0
267	20240319	162700	936065280	13220	13220	13220	13220	0
268	20240319	162600	936065280	13220	13220	13220	13220	0
269	20240319	162500	936065280	13220	13220	13220	13220	0
270	20240319	162400	936065280	13220	13220	13220	13220	0
271	20240319	162300	936065280	13220	13220	13220	13220	0
272	20240319	162200	936065280	13220	13220	13220	13220	1167
273	20240319	162100	936065280	13220	13220	13220	13220	0
274	20240319	162000	936065280	13220	13220	13220	13220	0
275	20240319	161900	936065280	13220	13220	13220	13220	0
276	20240319	161800	936065280	13220	13220	13220	13220	0
277	20240319	161700	936065280	13220	13220	13220	13220	0
278	20240319	161600	936065280	13220	13220	13220	13220	0
279	20240319	161500	936065280	13220	13220	13220	13220	0
280	20240319	161400	936065280	13220	13220	13220	13220	0
281	20240319	161300	936065280	13220	13220	13220	13220	0
282	20240319	161200	936065280	13220	13220	13220	13220	0
283	20240319	161100	936065280	13220	13220	13220	13220	0
284	20240319	161000	936065280	13220	13220	13220	13220	0
285	20240319	160900	936065280	13220	13220	13220	13220	0
286	20240319	160800	936065280	13220	13220	13220	13220	0
287	20240319	160700	936065280	13220	13220	13220	13220	0
288	20240319	160600	936065280	13220	13220	13220	13220	0
289	20240319	160500	936065280	13220	13220	13220	13220	0
290	20240319	160400	936065280	13220	13220	13220	13220	0
291	20240319	160300	936065280	13220	13220	13220	13220	0
292	20240319	160200	936065280	13220	13220	13220	13220	0
293	20240319	160100	936065280	13220	13220	13220	13220	0
294	20240319	160000	936065280	13220	13220	13220	13220	0
295	20240319	155900	936065280	13220	13220	13220	13220	0
296	20240319	155800	936065280	13220	13220	13220	13220	0
297	20240319	155700	936065280	13220	13220	13220	13220	0
298	20240319	155600	936065280	13220	13220	13220	13220	0
299	20240319	155500	936065280	13220	13220	13220	13220	0
300	20240319	155400	936065280	13220	13220	13220	13220	0
301	20240319	155300	936065280	13220	13220	13220	13220	0
302	20240319	155200	936065280	13220	13220	13220	13220	1167
303	20240319	155100	936065280	13220	13220	13220	13220	0
304	20240319	155000	936065280	13220	13220	13220	13220	0
305	20240319	154900	936065280	13220	13220	13220	13220	0
306	20240319	154800	936065280	13220	13220	13220	13220	0
307	20240319	154700	936065280	13220	13220	13220	13220	0
308	20240319	154600	936065280	13220	13220	13220	13220	0
309	20240319	154500	936065280	13220	13220	13220	13220	0
310	20240319	154400	936065280	13220	13220	13220	13220	0
311	20240319	154300	936065280	13220	13220	13220	13220	0
312	20240319	154200	936065280	13220	13220	13220	13220	0
313	20240319	154100	936065280	13220	13220	13220	13220	0
314	20240319	154000	936065280	13220	13220	13220	13220	0
315	20240319	153900	936065280	13220	13220	13220	13220	0
316	20240319	153800	936065280	13220	13220	13220	13220	0
317	20240319	153700	936065280	13220	13220	13220	13220	0
318	20240319	153600	936065280	13220	13220	13220	13220	0
319	20240319	153500	936065280	13220	13220	13220	13220	0
320	20240319	153400	936065280	13220	13220	13220	13220	0
321	20240319	153300	936065280	13220	13220	13220	13220	0
322	20240319	153200	936065280	13220	13220	13220	13220	0
323	20240319	153100	936065280	13220	13220	13220	13220	0
324	20240319	153000	936065280	13220	13220	13220	13220	1167
325	20240319	152900	920637540	13230	13230	13230	13230	0
326	20240319	152800	920637540	13230	13230	13230	13230	0
327	20240319	152700	920637540	13230	13230	13230	13230	0
328	20240319	152600	920637540	13230	13230	13230	13230	0
329	20240319	152500	920637540	13230	13230	13230	13230	0
330	20240319	152400	920637540	13230	13230	13230	13230	0
331	20240319	152300	920637540	13230	13230	13230	13230	0
332	20240319	152200	920637540	13230	13230	13230	13230	0
333	20240319	152100	920637540	13230	13230	13230	13230	0
334	20240319	152000	920637540	13230	13230	13230	13230	0
335	20240319	151900	920637540	13230	13200	13230	13200	423
336	20240319	151800	915046550	13200	13200	13200	13200	19
337	20240319	151700	914795750	13200	13200	13200	13200	14
338	20240319	151600	914610950	13210	13210	13210	13210	19
339	20240319	151500	914359960	13210	13210	13210	13210	0
340	20240319	151400	914359960	13210	13210	13210	13210	0
341	20240319	151300	914359960	13210	13200	13210	13200	270
342	20240319	151200	910795760	13200	13200	13200	13200	18
343	20240319	151100	910558160	13210	13210	13210	13210	0
344	20240319	151000	910558160	13210	13190	13210	13190	2
345	20240319	150900	910531760	13210	13210	13210	13210	0
346	20240319	150800	910531760	13210	13180	13210	13180	301
347	20240319	150700	906558890	13160	13160	13160	13160	2
348	20240319	150600	906532570	13170	13170	13170	13170	10
349	20240319	150500	906400870	13160	13150	13160	13150	432
350	20240319	150400	900718970	13160	13150	13160	13150	835
351	20240319	150300	889737070	13130	13130	13140	13130	376
352	20240319	150200	884798650	13130	13130	13130	13130	107
353	20240319	150100	883393740	13130	13130	13130	13130	104
354	20240319	150000	882028220	13130	13130	13130	13130	0
355	20240319	145900	882028220	13130	13130	13130	13130	114
356	20240319	145800	880531400	13140	13140	13140	13140	4
357	20240319	145700	880478840	13140	13140	13140	13140	12
358	20240319	145600	880321160	13140	13140	13140	13140	0
359	20240319	145500	880321160	13140	13140	13140	13140	29
360	20240319	145400	879940100	13140	13140	13140	13140	126
361	20240319	145300	878284460	13140	13140	13140	13140	20
362	20240319	145200	878021660	13150	13150	13150	13150	0
363	20240319	145100	878021660	13150	13150	13150	13150	0
364	20240319	145000	878021660	13150	13150	13150	13150	0
365	20240319	144900	878021660	13150	13160	13160	13150	81
366	20240319	144800	876956120	13160	13150	13160	13150	1054
367	20240319	144700	863095850	13140	13140	13140	13140	15
368	20240319	144600	862898750	13130	13130	13130	13130	54
369	20240319	144500	862189730	13120	13120	13120	13120	6
370	20240319	144400	862111010	13130	13130	13130	13130	0
371	20240319	144300	862111010	13130	13120	13130	13120	491
372	20240319	144200	855664240	13120	13120	13120	13120	3
373	20240319	144100	855624880	13130	13130	13130	13130	0
374	20240319	144000	855624880	13130	13130	13130	13130	1
375	20240319	143900	855611750	13130	13120	13130	13120	461
376	20240319	143800	849558940	13120	13110	13120	13110	22
377	20240319	143700	849270360	13110	13120	13120	13110	5
378	20240319	143600	849204790	13120	13120	13120	13120	105
379	20240319	143500	847827190	13120	13130	13130	13120	1012
380	20240319	143400	834546180	13130	13140	13140	13130	4
381	20240319	143300	834493650	13140	13140	13140	13140	1
382	20240319	143200	834480510	13140	13130	13140	13130	41
383	20240319	143100	833941800	13130	13130	13130	13130	19
384	20240319	143000	833692330	13130	13130	13130	13130	3
385	20240319	142900	833652940	13130	13130	13130	13130	11
386	20240319	142800	833508510	13130	13130	13130	13130	3
387	20240319	142700	833469120	13140	13130	13140	13130	6
388	20240319	142600	833390320	13130	13130	13130	13130	69
389	20240319	142500	832484350	13130	13140	13140	13130	5
390	20240319	142400	832418690	13130	13130	13130	13130	6
391	20240319	142300	832339910	13130	13130	13140	13130	26
392	20240319	142200	831998500	13130	13130	13130	13130	7
393	20240319	142100	831906590	13130	13130	13130	13130	2
394	20240319	142000	831880330	13140	13140	13140	13140	1
395	20240319	141900	831867190	13140	13130	13140	13130	221
396	20240319	141800	828963260	13130	13130	13130	13130	0
397	20240319	141700	828963260	13130	13130	13130	13130	21
398	20240319	141600	828687530	13130	13140	13140	13130	38
399	20240319	141500	828188580	13130	13120	13130	13120	23
400	20240319	141400	827886630	13120	13120	13120	13120	1
401	20240319	141300	827873510	13120	13120	13120	13120	60
402	20240319	141200	827086310	13120	13130	13130	13120	400
403	20240319	141100	821837310	13130	13140	13140	13130	545
404	20240319	141000	814681060	13140	13140	13140	13140	250
405	20240319	140900	811396060	13140	13140	13140	13140	0
406	20240319	140800	811396060	13140	13140	13140	13140	8
407	20240319	140700	811290940	13140	13140	13140	13140	9
408	20240319	140600	811172680	13140	13140	13140	13140	44
409	20240319	140500	810594520	13150	13150	13150	13150	8
410	20240319	140400	810489320	13150	13150	13150	13150	146
411	20240319	140300	808569420	13150	13150	13150	13150	70
412	20240319	140200	807648920	13150	13150	13150	13150	0
413	20240319	140100	807648920	13150	13150	13150	13150	736
414	20240319	140000	797970520	13150	13150	13150	13150	0
415	20240319	135900	797970520	13150	13150	13150	13150	617
416	20240319	135800	789856970	13160	13150	13160	13150	14
417	20240319	135700	789672770	13150	13150	13150	13150	4
418	20240319	135600	789620170	13150	13150	13150	13150	2
419	20240319	135500	789593870	13160	13160	13160	13160	0
420	20240319	135400	789593870	13160	13160	13160	13160	6
421	20240319	135300	789514910	13160	13160	13160	13160	134
422	20240319	135200	787751470	13160	13160	13160	13160	3
423	20240319	135100	787711990	13170	13170	13170	13170	18
424	20240319	135000	787474930	13170	13170	13170	13170	4
425	20240319	134900	787422250	13170	13170	13170	13170	78
426	20240319	134800	786394990	13180	13180	13180	13180	0
427	20240319	134700	786394990	13180	13180	13180	13180	136
428	20240319	134600	784602510	13190	13190	13190	13190	10
429	20240319	134500	784470610	13190	13180	13190	13180	26
430	20240319	134400	784127770	13180	13180	13180	13180	0
431	20240319	134300	784127770	13180	13180	13180	13180	61
432	20240319	134200	783323790	13190	13190	13190	13190	0
433	20240319	134100	783323790	13190	13190	13190	13190	0
434	20240319	134000	783323790	13190	13190	13190	13190	195
435	20240319	133900	780751740	13200	13200	13200	13200	24
436	20240319	133800	780434940	13190	13190	13190	13190	0
437	20240319	133700	780434940	13190	13200	13200	13190	58
438	20240319	133600	779669840	13190	13190	13190	13190	10
439	20240319	133500	779537940	13190	13180	13190	13180	171
440	20240319	133400	777282490	13180	13180	13180	13180	0
441	20240319	133300	777282490	13180	13170	13180	13170	108
442	20240319	133200	775859930	13170	13170	13170	13170	5
443	20240319	133100	775794080	13170	13160	13170	13160	11
444	20240319	133000	775649270	13170	13170	13170	13170	12
445	20240319	132900	775491230	13180	13180	13180	13180	3
446	20240319	132800	775451690	13170	13170	13170	13170	0
447	20240319	132700	775451690	13170	13180	13180	13170	21
448	20240319	132600	775175010	13180	13180	13180	13180	10
449	20240319	132500	775043210	13180	13180	13180	13180	0
450	20240319	132400	775043210	13180	13180	13180	13180	0
451	20240319	132300	775043210	13180	13180	13180	13180	10
452	20240319	132200	774911410	13200	13200	13200	13200	3
453	20240319	132100	774871810	13200	13210	13210	13200	110
454	20240319	132000	773419710	13200	13200	13200	13200	0
455	20240319	131900	773419710	13200	13200	13200	13200	0
456	20240319	131800	773419710	13200	13160	13200	13160	268
457	20240319	131700	769890080	13150	13150	13150	13150	4
458	20240319	131600	769837480	13150	13150	13150	13150	2
459	20240319	131500	769811180	13150	13140	13150	13140	228
460	20240319	131400	766813030	13120	13120	13120	13120	33
461	20240319	131300	766380070	13120	13130	13130	13120	295
462	20240319	131200	762508980	13130	13140	13140	13130	140
463	20240319	131100	760670380	13140	13140	13140	13140	43
464	20240319	131000	760105360	13140	13140	13140	13140	8
465	20240319	130900	760000240	13140	13130	13140	13130	45
466	20240319	130800	759408950	13140	13150	13150	13140	223
467	20240319	130700	756477550	13150	13140	13150	13140	373
468	20240319	130600	751572680	13130	13120	13130	13120	48
469	20240319	130500	750942570	13090	13060	13100	13060	318
470	20240319	130400	746779120	13060	13060	13060	13060	6
471	20240319	130300	746700760	13060	13060	13060	13060	138
472	20240319	130200	744898480	13060	13060	13060	13060	10
473	20240319	130100	744767880	13060	13060	13060	13060	45
474	20240319	130000	744180180	13060	13060	13060	13060	50
475	20240319	125900	743527180	13060	13070	13070	13060	102
476	20240319	125800	742194390	13070	13070	13070	13070	40
477	20240319	125700	741671590	13080	13070	13080	13070	28
478	20240319	125600	741305620	13070	13070	13070	13060	490
479	20240319	125500	734901440	13060	13070	13070	13060	11
480	20240319	125400	734757680	13060	13050	13060	13050	32
481	20240319	125300	734339800	13050	13050	13050	13050	18
482	20240319	125200	734104900	13050	13050	13050	13050	8
483	20240319	125100	734000500	13050	13060	13060	13050	26
484	20240319	125000	733661000	13060	13040	13060	13040	201
485	20240319	124900	731036070	13040	13040	13040	13040	7
486	20240319	124800	730944790	13040	13040	13040	13040	10
487	20240319	124700	730814390	13040	13040	13040	13040	6
488	20240319	124600	730736150	13040	13040	13040	13040	6
489	20240319	124500	730657910	13040	13040	13040	13040	157
490	20240319	124400	728610630	13060	13030	13060	13030	5
491	20240319	124300	728545450	13030	13050	13060	13030	74
492	20240319	124200	727579900	13050	13030	13050	13030	12
493	20240319	124100	727423380	13030	13040	13040	13030	94
494	20240319	124000	726197660	13040	13040	13040	13040	4
495	20240319	123900	726145500	13040	13030	13040	13030	423
496	20240319	123800	720633750	13030	13040	13040	13030	69
497	20240319	123700	719734010	13040	13040	13050	13030	142
498	20240319	123600	717883070	13030	13070	13080	13030	2628
499	20240319	123500	683580160	13070	13070	13080	13070	8
500	20240319	123400	683475550	13080	13080	13090	13050	878
501	20240319	123300	672007520	13070	13090	13090	13070	605
502	20240319	123200	664094560	13100	13100	13100	13100	179
503	20240319	123100	661749660	13100	13100	13100	13100	10
504	20240319	123000	661618660	13110	13110	13110	13110	63
505	20240319	122900	660792730	13110	13100	13110	13100	12
506	20240319	122800	660635460	13100	13100	13100	13100	0
507	20240319	122700	660635460	13100	13110	13110	13100	45
508	20240319	122600	660045950	13110	13110	13110	13110	32
509	20240319	122500	659626430	13120	13120	13120	13120	17
510	20240319	122400	659403390	13130	13130	13130	13100	1795
511	20240319	122300	635877800	13130	13120	13130	13120	359
512	20240319	122200	631167190	13120	13120	13120	13120	12
513	20240319	122100	631009750	13120	13130	13130	13120	37
514	20240319	122000	630523990	13130	13120	13130	13120	104
515	20240319	121900	629159390	13120	13140	13140	13120	1085
516	20240319	121800	614912340	13140	13130	13140	13130	76
517	20240319	121700	613914200	13140	13140	13140	13140	1
518	20240319	121600	613901060	13140	13150	13150	13140	586
519	20240319	121500	606200820	13150	13150	13150	13150	39
520	20240319	121400	605687970	13150	13150	13150	13150	4
521	20240319	121300	605635370	13170	13150	13170	13150	3
522	20240319	121200	605595900	13150	13160	13160	13140	2003
523	20240319	121100	579252690	13150	13150	13150	13150	6
524	20240319	121000	579173790	13190	13190	13190	13190	1
525	20240319	120900	579160600	13160	13160	13160	13160	3
526	20240319	120800	579121120	13190	13190	13190	13190	1
527	20240319	120700	579107930	13150	13200	13200	13150	101
528	20240319	120600	577779170	13160	13170	13170	13160	54
529	20240319	120500	577068110	13170	13200	13200	13170	6
530	20240319	120400	576988940	13200	13170	13200	13160	36
531	20240319	120300	576514650	13180	13160	13180	13160	3
532	20240319	120200	576475130	13160	13160	13160	13160	6
533	20240319	120100	576396170	13150	13170	13170	13150	250
534	20240319	120000	573106900	13170	13170	13170	13170	10
535	20240319	115900	572975200	13170	13150	13170	13150	22
536	20240319	115800	572685660	13160	13180	13180	13160	560
537	20240319	115700	565312880	13180	13180	13180	13180	381
538	20240319	115600	560291300	13220	13220	13220	13220	1
539	20240319	115500	560278080	13190	13190	13190	13190	1
540	20240319	115400	560264890	13180	13180	13180	13180	4
541	20240319	115300	560212170	13180	13180	13180	13180	2
542	20240319	115200	560185810	13190	13200	13200	13180	619
543	20240319	115100	552021960	13200	13220	13220	13200	6
544	20240319	115000	551942740	13200	13200	13200	13200	20
545	20240319	114900	551678740	13200	13200	13200	13200	3
546	20240319	114800	551639140	13200	13200	13200	13200	0
547	20240319	114700	551639140	13200	13200	13200	13200	0
548	20240319	114600	551639140	13200	13210	13210	13200	155
549	20240319	114500	549592680	13230	13210	13230	13210	3
550	20240319	114400	549553010	13200	13210	13210	13200	34
551	20240319	114300	549103910	13200	13210	13210	13200	3448
552	20240319	114200	503578690	13220	13210	13220	13210	65
553	20240319	114100	502719430	13220	13220	13220	13210	37
554	20240319	114000	502230340	13220	13230	13230	13220	300
555	20240319	113900	498263760	13230	13240	13240	13230	583
556	20240319	113800	490550560	13240	13240	13240	13240	13
557	20240319	113700	490378440	13240	13240	13240	13240	0
558	20240319	113600	490378440	13240	13240	13240	13240	368
559	20240319	113500	485506120	13240	13240	13240	13240	1
560	20240319	113400	485492880	13240	13240	13240	13240	39
561	20240319	113300	484976520	13240	13250	13250	13240	1243
562	20240319	113200	468507550	13250	13250	13250	13250	4
563	20240319	113100	468454550	13250	13250	13250	13250	6
564	20240319	113000	468375050	13260	13270	13270	13260	291
565	20240319	112900	464515430	13270	13270	13270	13270	4
566	20240319	112800	464462350	13270	13270	13270	13270	0
567	20240319	112700	464462350	13270	13270	13270	13270	0
568	20240319	112600	464462350	13270	13270	13270	13270	0
569	20240319	112500	464462350	13270	13270	13270	13270	1
570	20240319	112400	464449080	13270	13270	13270	13260	24
571	20240319	112300	464130620	13300	13260	13350	13260	5
572	20240319	112200	464064100	13260	13260	13260	13260	227
573	20240319	112100	461054080	13260	13260	13260	13260	120
574	20240319	112000	459462880	13260	13260	13260	13260	20
575	20240319	111900	459197680	13260	13260	13260	13260	2
576	20240319	111800	459171160	13270	13270	13270	13270	0
577	20240319	111700	459171160	13270	13270	13270	13270	5
578	20240319	111600	459104810	13270	13270	13270	13270	174
579	20240319	111500	456795830	13270	13290	13290	13270	617
580	20240319	111400	448599310	13290	13290	13290	13290	4
581	20240319	111300	448546150	13290	13290	13290	13290	3
582	20240319	111200	448506280	13290	13290	13290	13290	5
583	20240319	111100	448439830	13290	13300	13300	13290	9
584	20240319	111000	448320170	13300	13290	13300	13290	179
585	20240319	110900	445939650	13290	13280	13290	13280	6
586	20240319	110800	445859940	13290	13280	13290	13280	101
587	20240319	110700	444518650	13280	13280	13280	13280	0
588	20240319	110600	444518650	13280	13280	13280	13280	0
589	20240319	110500	444518650	13280	13280	13280	13280	1
590	20240319	110400	444505370	13280	13280	13280	13280	5
591	20240319	110300	444438970	13290	13290	13300	13290	5
592	20240319	110200	444372490	13280	13280	13280	13280	5
593	20240319	110100	444306090	13280	13280	13280	13280	7
594	20240319	110000	444213130	13350	13290	13350	13290	200
595	20240319	105900	441544080	13310	13310	13310	13310	15
596	20240319	105800	441344430	13310	13310	13310	13310	1
597	20240319	105700	441331120	13280	13280	13280	13280	0
598	20240319	105600	441331120	13280	13280	13280	13280	18
599	20240319	105500	441092080	13280	13280	13280	13280	1
600	20240319	105400	441078800	13300	13280	13300	13280	54
601	20240319	105300	440360680	13300	13270	13300	13270	4
602	20240319	105200	440307570	13270	13290	13290	13270	54
603	20240319	105100	439589990	13290	13260	13290	13260	92
604	20240319	105000	438370040	13260	13300	13300	13260	2362
605	20240319	104900	407001840	13290	13290	13290	13290	20
606	20240319	104800	406736040	13300	13290	13300	13290	128
607	20240319	104700	405034910	13300	13300	13300	13300	44
608	20240319	104600	404449710	13300	13300	13300	13300	577
609	20240319	104500	396775610	13300	13300	13340	13300	72
610	20240319	104400	395817970	13300	13300	13300	13300	622
611	20240319	104300	387545370	13300	13290	13300	13290	9
612	20240319	104200	387425750	13290	13300	13300	13290	110
613	20240319	104100	385962900	13300	13300	13300	13300	95
614	20240319	104000	384699400	13300	13300	13300	13300	51
615	20240319	103900	384021100	13300	13300	13300	13300	5
616	20240319	103800	383954600	13350	13350	13350	13350	0
617	20240319	103700	383954600	13350	13350	13350	13350	0
618	20240319	103600	383954600	13350	13350	13350	13350	51
619	20240319	103500	383273750	13300	13300	13300	13300	95
620	20240319	103400	382010250	13300	13300	13300	13300	7
621	20240319	103300	381917150	13300	13300	13300	13300	110
622	20240319	103200	380454150	13300	13330	13330	13300	780
623	20240319	103100	370069800	13330	13340	13340	13330	165
624	20240319	103000	367870180	13360	13360	13360	13360	0
625	20240319	102900	367870180	13360	13340	13360	13340	4
626	20240319	102800	367816800	13360	13360	13360	13360	0
627	20240319	102700	367816800	13360	13360	13360	13360	0
628	20240319	102600	367816800	13360	13360	13360	13360	0
629	20240319	102500	367816800	13360	13360	13360	13360	7
630	20240319	102400	367723280	13360	13330	13360	13330	11
631	20240319	102300	367576620	13330	13330	13330	13330	2
632	20240319	102200	367549960	13330	13330	13330	13330	6
633	20240319	102100	367469980	13330	13350	13350	13330	386
634	20240319	102000	362317880	13360	13360	13360	13350	229
635	20240319	101900	359259790	13360	13370	13370	13360	112
636	20240319	101800	357763020	13370	13370	13370	13370	1
637	20240319	101700	357749650	13370	13380	13380	13370	34
638	20240319	101600	357294760	13390	13400	13400	13390	271
639	20240319	101500	353665070	13400	13390	13410	13390	107
640	20240319	101400	352231620	13390	13410	13410	13390	93
641	20240319	101300	350985300	13410	13410	13410	13410	1
642	20240319	101200	350971890	13410	13410	13410	13410	5
643	20240319	101100	350904840	13410	13400	13410	13400	6
644	20240319	101000	350824400	13500	13400	13500	13400	555
645	20240319	100900	343337210	13400	13400	13400	13400	3
646	20240319	100800	343297010	13460	13450	13460	13450	95
647	20240319	100700	342018730	13450	13450	13450	13450	3
648	20240319	100600	341978380	13460	13460	13460	13460	54
649	20240319	100500	341251540	13450	13380	13450	13380	18
650	20240319	100400	341009510	13380	13380	13380	13380	4
651	20240319	100300	340955990	13360	13350	13500	13350	509
652	20240319	100200	334105280	13440	13400	13440	13350	1005
653	20240319	100100	320627980	13350	13340	13400	13340	542
654	20240319	100000	313368640	13390	13370	13400	13370	1329
655	20240319	095900	295571700	13310	13310	13310	13310	2
656	20240319	095800	295545080	13370	13370	13370	13370	0
657	20240319	095700	295545080	13370	13370	13370	13370	2
658	20240319	095600	295518340	13310	13290	13310	13290	1377
659	20240319	095500	277191680	13290	13290	13290	13290	10
660	20240319	095400	277058780	13290	13280	13290	13280	6
661	20240319	095300	276979080	13280	13280	13280	13280	2
662	20240319	095200	276952520	13280	13280	13280	13280	8
663	20240319	095100	276846280	13280	13290	13290	13280	41
664	20240319	095000	276301450	13290	13300	13300	13290	123
665	20240319	094900	274666770	13300	13290	13300	13290	6
666	20240319	094800	274587010	13300	13300	13300	13300	0
667	20240319	094700	274587010	13300	13300	13300	13290	202
668	20240319	094600	271902410	13290	13290	13290	13290	170
669	20240319	094500	269643110	13290	13290	13290	13290	1
670	20240319	094400	269629820	13290	13290	13290	13290	3
671	20240319	094300	269589950	13300	13290	13300	13290	32
672	20240319	094200	269164380	13290	13290	13290	13290	4
673	20240319	094100	269111220	13290	13300	13300	13290	7
674	20240319	094000	269018180	13300	13300	13300	13300	541
675	20240319	093900	261822880	13300	13300	13300	13300	284
676	20240319	093800	258045680	13310	13370	13370	13310	754
677	20240319	093700	248008740	13370	13320	13370	13320	627
678	20240319	093600	239651380	13320	13320	13320	13320	0
679	20240319	093500	239651380	13320	13320	13320	13320	0
680	20240319	093400	239651380	13320	13320	13320	13320	5
681	20240319	093300	239584780	13320	13320	13320	13320	3
682	20240319	093200	239544820	13320	13350	13350	13320	307
683	20240319	093100	235446580	13370	13330	13370	13310	426
684	20240319	093000	229768680	13370	13370	13370	13370	40
685	20240319	092900	229233880	13370	13330	13370	13330	33
686	20240319	092800	228792750	13370	13330	13370	13330	20
687	20240319	092700	228526110	13370	13330	13370	13330	2
688	20240319	092600	228499410	13330	13380	13380	13330	2
689	20240319	092500	228472700	13330	13370	13380	13330	379
690	20240319	092400	223401920	13370	13340	13370	13320	37
691	20240319	092300	222908500	13370	13340	13370	13340	3
692	20240319	092200	222868450	13340	13340	13340	13340	80
693	20240319	092100	221801250	13340	13310	13340	13300	866
694	20240319	092000	210281900	13340	13350	13350	13310	157
695	20240319	091900	208188840	13340	13350	13360	13340	225
696	20240319	091800	205187310	13360	13370	13370	13340	65
697	20240319	091700	204319580	13370	13370	13370	13370	145
698	20240319	091600	202380930	13340	13330	13340	13330	7
699	20240319	091500	202287610	13330	13280	13330	13280	4
700	20240319	091400	202234370	13330	13330	13330	13290	879
701	20240319	091300	190551830	13350	13370	13370	13350	405
702	20240319	091200	185144080	13370	13370	13390	13370	238
703	20240319	091100	181960260	13390	13400	13410	13390	365
704	20240319	091000	177070570	13410	13410	13410	13390	1499
705	20240319	090900	156980090	13410	13450	13450	13410	104
706	20240319	090800	155581450	13450	13390	13450	13390	26
707	20240319	090700	155232700	13390	13390	13390	13390	10
708	20240319	090600	155098800	13410	13350	13410	13350	4390
709	20240319	090500	96314450	13350	13390	13390	13350	55
710	20240319	090400	95580040	13390	13310	13390	13310	1516
711	20240319	090300	75379330	13340	13350	13350	13290	3129
712	20240319	090200	33789710	13320	13280	13320	13270	247
713	20240319	090100	30509420	13280	13300	13300	13270	395
714	20240319	090000	25261250	13310	13390	13390	13310	1891