KissMeData/239890/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	204500	1770131690	18990	18990	18990	18990	520
3	20240312	204400	1770131690	18990	18990	18990	18990	0
4	20240312	204300	1770131690	18990	18990	18990	18990	0
5	20240312	204200	1770131690	18990	18990	18990	18990	0
6	20240312	204100	1770131690	18990	18990	18990	18990	0
7	20240312	204000	1770131690	18990	18990	18990	18990	0
8	20240312	203900	1770131690	18990	18990	18990	18990	0
9	20240312	203800	1770131690	18990	18990	18990	18990	0
10	20240312	203700	1770131690	18990	18990	18990	18990	0
11	20240312	203600	1770131690	18990	18990	18990	18990	0
12	20240312	203500	1770131690	18990	18990	18990	18990	0
13	20240312	203400	1770131690	18990	18990	18990	18990	0
14	20240312	203300	1770131690	18990	18990	18990	18990	0
15	20240312	203200	1770131690	18990	18990	18990	18990	0
16	20240312	203100	1770131690	18990	18990	18990	18990	0
17	20240312	203000	1770131690	18990	18990	18990	18990	0
18	20240312	202900	1770131690	18990	18990	18990	18990	0
19	20240312	202800	1770131690	18990	18990	18990	18990	0
20	20240312	202700	1770131690	18990	18990	18990	18990	0
21	20240312	202600	1770131690	18990	18990	18990	18990	0
22	20240312	202500	1770131690	18990	18990	18990	18990	0
23	20240312	202400	1770131690	18990	18990	18990	18990	0
24	20240312	202300	1770131690	18990	18990	18990	18990	0
25	20240312	202200	1770131690	18990	18990	18990	18990	0
26	20240312	202100	1770131690	18990	18990	18990	18990	0
27	20240312	202000	1770131690	18990	18990	18990	18990	0
28	20240312	201900	1770131690	18990	18990	18990	18990	0
29	20240312	201800	1770131690	18990	18990	18990	18990	0
30	20240312	201700	1770131690	18990	18990	18990	18990	0
31	20240312	201600	1770131690	18990	18990	18990	18990	0
32	20240312	201500	1770131690	18990	18990	18990	18990	520
33	20240312	201400	1770131690	18990	18990	18990	18990	0
34	20240312	201300	1770131690	18990	18990	18990	18990	0
35	20240312	201200	1770131690	18990	18990	18990	18990	0
36	20240312	201100	1770131690	18990	18990	18990	18990	0
37	20240312	201000	1770131690	18990	18990	18990	18990	0
38	20240312	200900	1770131690	18990	18990	18990	18990	0
39	20240312	200800	1770131690	18990	18990	18990	18990	0
40	20240312	200700	1770131690	18990	18990	18990	18990	0
41	20240312	200600	1770131690	18990	18990	18990	18990	0
42	20240312	200500	1770131690	18990	18990	18990	18990	0
43	20240312	200400	1770131690	18990	18990	18990	18990	0
44	20240312	200300	1770131690	18990	18990	18990	18990	0
45	20240312	200200	1770131690	18990	18990	18990	18990	0
46	20240312	200100	1770131690	18990	18990	18990	18990	0
47	20240312	200000	1770131690	18990	18990	18990	18990	0
48	20240312	195900	1770131690	18990	18990	18990	18990	0
49	20240312	195800	1770131690	18990	18990	18990	18990	0
50	20240312	195700	1770131690	18990	18990	18990	18990	0
51	20240312	195600	1770131690	18990	18990	18990	18990	0
52	20240312	195500	1770131690	18990	18990	18990	18990	0
53	20240312	195400	1770131690	18990	18990	18990	18990	0
54	20240312	195300	1770131690	18990	18990	18990	18990	0
55	20240312	195200	1770131690	18990	18990	18990	18990	0
56	20240312	195100	1770131690	18990	18990	18990	18990	0
57	20240312	195000	1770131690	18990	18990	18990	18990	0
58	20240312	194900	1770131690	18990	18990	18990	18990	0
59	20240312	194800	1770131690	18990	18990	18990	18990	0
60	20240312	194700	1770131690	18990	18990	18990	18990	0
61	20240312	194600	1770131690	18990	18990	18990	18990	0
62	20240312	194500	1770131690	18990	18990	18990	18990	520
63	20240312	194400	1770131690	18990	18990	18990	18990	0
64	20240312	194300	1770131690	18990	18990	18990	18990	0
65	20240312	194200	1770131690	18990	18990	18990	18990	0
66	20240312	194100	1770131690	18990	18990	18990	18990	0
67	20240312	194000	1770131690	18990	18990	18990	18990	0
68	20240312	193900	1770131690	18990	18990	18990	18990	0
69	20240312	193800	1770131690	18990	18990	18990	18990	0
70	20240312	193700	1770131690	18990	18990	18990	18990	0
71	20240312	193600	1770131690	18990	18990	18990	18990	0
72	20240312	193500	1770131690	18990	18990	18990	18990	0
73	20240312	193400	1770131690	18990	18990	18990	18990	0
74	20240312	193300	1770131690	18990	18990	18990	18990	0
75	20240312	193200	1770131690	18990	18990	18990	18990	0
76	20240312	193100	1770131690	18990	18990	18990	18990	0
77	20240312	193000	1770131690	18990	18990	18990	18990	0
78	20240312	192900	1770131690	18990	18990	18990	18990	0
79	20240312	192800	1770131690	18990	18990	18990	18990	0
80	20240312	192700	1770131690	18990	18990	18990	18990	0
81	20240312	192600	1770131690	18990	18990	18990	18990	0
82	20240312	192500	1770131690	18990	18990	18990	18990	0
83	20240312	192400	1770131690	18990	18990	18990	18990	0
84	20240312	192300	1770131690	18990	18990	18990	18990	0
85	20240312	192200	1770131690	18990	18990	18990	18990	0
86	20240312	192100	1770131690	18990	18990	18990	18990	0
87	20240312	192000	1770131690	18990	18990	18990	18990	0
88	20240312	191900	1770131690	18990	18990	18990	18990	0
89	20240312	191800	1770131690	18990	18990	18990	18990	0
90	20240312	191700	1770131690	18990	18990	18990	18990	0
91	20240312	191600	1770131690	18990	18990	18990	18990	0
92	20240312	191500	1770131690	18990	18990	18990	18990	520
93	20240312	191400	1770131690	18990	18990	18990	18990	0
94	20240312	191300	1770131690	18990	18990	18990	18990	0
95	20240312	191200	1770131690	18990	18990	18990	18990	0
96	20240312	191100	1770131690	18990	18990	18990	18990	0
97	20240312	191000	1770131690	18990	18990	18990	18990	0
98	20240312	190900	1770131690	18990	18990	18990	18990	0
99	20240312	190800	1770131690	18990	18990	18990	18990	0
100	20240312	190700	1770131690	18990	18990	18990	18990	0
101	20240312	190600	1770131690	18990	18990	18990	18990	0
102	20240312	190500	1770131690	18990	18990	18990	18990	0
103	20240312	190400	1770131690	18990	18990	18990	18990	0
104	20240312	190300	1770131690	18990	18990	18990	18990	0
105	20240312	190200	1770131690	18990	18990	18990	18990	0
106	20240312	190100	1770131690	18990	18990	18990	18990	0
107	20240312	190000	1770131690	18990	18990	18990	18990	0
108	20240312	185900	1770131690	18990	18990	18990	18990	0
109	20240312	185800	1770131690	18990	18990	18990	18990	0
110	20240312	185700	1770131690	18990	18990	18990	18990	0
111	20240312	185600	1770131690	18990	18990	18990	18990	0
112	20240312	185500	1770131690	18990	18990	18990	18990	0
113	20240312	185400	1770131690	18990	18990	18990	18990	0
114	20240312	185300	1770131690	18990	18990	18990	18990	0
115	20240312	185200	1770131690	18990	18990	18990	18990	0
116	20240312	185100	1770131690	18990	18990	18990	18990	0
117	20240312	185000	1770131690	18990	18990	18990	18990	0
118	20240312	184900	1770131690	18990	18990	18990	18990	0
119	20240312	184800	1770131690	18990	18990	18990	18990	0
120	20240312	184700	1770131690	18990	18990	18990	18990	0
121	20240312	184600	1770131690	18990	18990	18990	18990	0
122	20240312	184500	1770131690	18990	18990	18990	18990	520
123	20240312	184400	1770131690	18990	18990	18990	18990	0
124	20240312	184300	1770131690	18990	18990	18990	18990	0
125	20240312	184200	1770131690	18990	18990	18990	18990	0
126	20240312	184100	1770131690	18990	18990	18990	18990	0
127	20240312	184000	1770131690	18990	18990	18990	18990	0
128	20240312	183900	1770131690	18990	18990	18990	18990	0
129	20240312	183800	1770131690	18990	18990	18990	18990	0
130	20240312	183700	1770131690	18990	18990	18990	18990	0
131	20240312	183600	1770131690	18990	18990	18990	18990	0
132	20240312	183500	1770131690	18990	18990	18990	18990	0
133	20240312	183400	1770131690	18990	18990	18990	18990	0
134	20240312	183300	1770131690	18990	18990	18990	18990	0
135	20240312	183200	1770131690	18990	18990	18990	18990	0
136	20240312	183100	1770131690	18990	18990	18990	18990	0
137	20240312	183000	1770131690	18990	18990	18990	18990	0
138	20240312	182900	1770131690	18990	18990	18990	18990	0
139	20240312	182800	1770131690	18990	18990	18990	18990	0
140	20240312	182700	1770131690	18990	18990	18990	18990	0
141	20240312	182600	1770131690	18990	18990	18990	18990	0
142	20240312	182500	1770131690	18990	18990	18990	18990	0
143	20240312	182400	1770131690	18990	18990	18990	18990	0
144	20240312	182300	1770131690	18990	18990	18990	18990	0
145	20240312	182200	1770131690	18990	18990	18990	18990	0
146	20240312	182100	1770131690	18990	18990	18990	18990	0
147	20240312	182000	1770131690	18990	18990	18990	18990	0
148	20240312	181900	1770131690	18990	18990	18990	18990	0
149	20240312	181800	1770131690	18990	18990	18990	18990	0
150	20240312	181700	1770131690	18990	18990	18990	18990	0
151	20240312	181600	1770131690	18990	18990	18990	18990	0
152	20240312	181500	1770131690	18990	18990	18990	18990	520
153	20240312	181400	1770131690	18990	18990	18990	18990	0
154	20240312	181300	1770131690	18990	18990	18990	18990	0
155	20240312	181200	1770131690	18990	18990	18990	18990	0
156	20240312	181100	1770131690	18990	18990	18990	18990	0
157	20240312	181000	1770131690	18990	18990	18990	18990	0
158	20240312	180900	1770131690	18990	18990	18990	18990	0
159	20240312	180800	1770131690	18990	18990	18990	18990	0
160	20240312	180700	1770131690	18990	18990	18990	18990	0
161	20240312	180600	1770131690	18990	18990	18990	18990	0
162	20240312	180500	1770131690	18990	18990	18990	18990	0
163	20240312	180400	1770131690	18990	18990	18990	18990	0
164	20240312	180300	1770131690	18990	18990	18990	18990	0
165	20240312	180200	1770131690	18990	18990	18990	18990	0
166	20240312	180100	1770131690	18990	18990	18990	18990	0
167	20240312	180000	1770131690	18990	18990	18990	18990	0
168	20240312	175900	1770131690	18990	18990	18990	18990	0
169	20240312	175800	1770131690	18990	18990	18990	18990	0
170	20240312	175700	1770131690	18990	18990	18990	18990	0
171	20240312	175600	1770131690	18990	18990	18990	18990	0
172	20240312	175500	1770131690	18990	18990	18990	18990	0
173	20240312	175400	1770131690	18990	18990	18990	18990	0
174	20240312	175300	1770131690	18990	18990	18990	18990	0
175	20240312	175200	1770131690	18990	18990	18990	18990	0
176	20240312	175100	1770131690	18990	18990	18990	18990	0
177	20240312	175000	1770131690	18990	18990	18990	18990	0
178	20240312	174900	1770131690	18990	18990	18990	18990	0
179	20240312	174800	1770131690	18990	18990	18990	18990	0
180	20240312	174700	1770131690	18990	18990	18990	18990	0
181	20240312	174600	1770131690	18990	18990	18990	18990	0
182	20240312	174500	1770131690	18990	18990	18990	18990	520
183	20240312	174400	1770131690	18990	18990	18990	18990	0
184	20240312	174300	1770131690	18990	18990	18990	18990	0
185	20240312	174200	1770131690	18990	18990	18990	18990	0
186	20240312	174100	1770131690	18990	18990	18990	18990	0
187	20240312	174000	1770131690	18990	18990	18990	18990	0
188	20240312	173900	1770131690	18990	18990	18990	18990	0
189	20240312	173800	1770131690	18990	18990	18990	18990	0
190	20240312	173700	1770131690	18990	18990	18990	18990	0
191	20240312	173600	1770131690	18990	18990	18990	18990	0
192	20240312	173500	1770131690	18990	18990	18990	18990	0
193	20240312	173400	1770131690	18990	18990	18990	18990	0
194	20240312	173300	1770131690	18990	18990	18990	18990	0
195	20240312	173200	1770131690	18990	18990	18990	18990	0
196	20240312	173100	1770131690	18990	18990	18990	18990	0
197	20240312	173000	1770131690	18990	18990	18990	18990	0
198	20240312	172900	1770131690	18990	18990	18990	18990	0
199	20240312	172800	1770131690	18990	18990	18990	18990	0
200	20240312	172700	1770131690	18990	18990	18990	18990	0
201	20240312	172600	1770131690	18990	18990	18990	18990	0
202	20240312	172500	1770131690	18990	18990	18990	18990	0
203	20240312	172400	1770131690	18990	18990	18990	18990	0
204	20240312	172300	1770131690	18990	18990	18990	18990	0
205	20240312	172200	1770131690	18990	18990	18990	18990	0
206	20240312	172100	1770131690	18990	18990	18990	18990	0
207	20240312	172000	1770131690	18990	18990	18990	18990	0
208	20240312	171900	1770131690	18990	18990	18990	18990	0
209	20240312	171800	1770131690	18990	18990	18990	18990	0
210	20240312	171700	1770131690	18990	18990	18990	18990	0
211	20240312	171600	1770131690	18990	18990	18990	18990	0
212	20240312	171500	1770131690	18990	18990	18990	18990	520
213	20240312	171400	1770131690	18990	18990	18990	18990	0
214	20240312	171300	1770131690	18990	18990	18990	18990	0
215	20240312	171200	1770131690	18990	18990	18990	18990	0
216	20240312	171100	1770131690	18990	18990	18990	18990	0
217	20240312	171000	1770131690	18990	18990	18990	18990	0
218	20240312	170900	1770131690	18990	18990	18990	18990	0
219	20240312	170800	1770131690	18990	18990	18990	18990	0
220	20240312	170700	1770131690	18990	18990	18990	18990	0
221	20240312	170600	1770131690	18990	18990	18990	18990	0
222	20240312	170500	1770131690	18990	18990	18990	18990	0
223	20240312	170400	1770131690	18990	18990	18990	18990	0
224	20240312	170300	1770131690	18990	18990	18990	18990	0
225	20240312	170200	1770131690	18990	18990	18990	18990	0
226	20240312	170100	1770131690	18990	18990	18990	18990	0
227	20240312	170000	1770131690	18990	18990	18990	18990	0
228	20240312	165900	1770131690	18990	18990	18990	18990	0
229	20240312	165800	1770131690	18990	18990	18990	18990	0
230	20240312	165700	1770131690	18990	18990	18990	18990	0
231	20240312	165600	1770131690	18990	18990	18990	18990	0
232	20240312	165500	1770131690	18990	18990	18990	18990	0
233	20240312	165400	1770131690	18990	18990	18990	18990	0
234	20240312	165300	1770131690	18990	18990	18990	18990	0
235	20240312	165200	1770131690	18990	18990	18990	18990	0
236	20240312	165100	1770131690	18990	18990	18990	18990	0
237	20240312	165000	1770131690	18990	18990	18990	18990	0
238	20240312	164900	1770131690	18990	18990	18990	18990	0
239	20240312	164800	1770131690	18990	18990	18990	18990	0
240	20240312	164700	1770131690	18990	18990	18990	18990	0
241	20240312	164600	1770131690	18990	18990	18990	18990	0
242	20240312	164500	1770131690	18990	18990	18990	18990	520
243	20240312	164400	1770131690	18990	18990	18990	18990	0
244	20240312	164300	1770131690	18990	18990	18990	18990	0
245	20240312	164200	1770131690	18990	18990	18990	18990	0
246	20240312	164100	1770131690	18990	18990	18990	18990	0
247	20240312	164000	1770131690	18990	18990	18990	18990	0
248	20240312	163900	1770131690	18990	18990	18990	18990	0
249	20240312	163800	1770131690	18990	18990	18990	18990	0
250	20240312	163700	1770131690	18990	18990	18990	18990	0
251	20240312	163600	1770131690	18990	18990	18990	18990	0
252	20240312	163500	1770131690	18990	18990	18990	18990	0
253	20240312	163400	1770131690	18990	18990	18990	18990	0
254	20240312	163300	1770131690	18990	18990	18990	18990	0
255	20240312	163200	1770131690	18990	18990	18990	18990	0
256	20240312	163100	1770131690	18990	18990	18990	18990	0
257	20240312	163000	1770131690	18990	18990	18990	18990	0
258	20240312	162900	1770131690	18990	18990	18990	18990	0
259	20240312	162800	1770131690	18990	18990	18990	18990	0
260	20240312	162700	1770131690	18990	18990	18990	18990	0
261	20240312	162600	1770131690	18990	18990	18990	18990	0
262	20240312	162500	1770131690	18990	18990	18990	18990	0
263	20240312	162400	1770131690	18990	18990	18990	18990	0
264	20240312	162300	1770131690	18990	18990	18990	18990	0
265	20240312	162200	1770131690	18990	18990	18990	18990	0
266	20240312	162100	1770131690	18990	18990	18990	18990	0
267	20240312	162000	1770131690	18990	18990	18990	18990	0
268	20240312	161900	1770131690	18990	18990	18990	18990	0
269	20240312	161800	1770131690	18990	18990	18990	18990	0
270	20240312	161700	1770131690	18990	18990	18990	18990	0
271	20240312	161600	1770131690	18990	18990	18990	18990	0
272	20240312	161500	1770131690	18990	18990	18990	18990	520
273	20240312	161400	1770131690	18990	18990	18990	18990	0
274	20240312	161300	1770131690	18990	18990	18990	18990	0
275	20240312	161200	1770131690	18990	18990	18990	18990	0
276	20240312	161100	1770131690	18990	18990	18990	18990	0
277	20240312	161000	1770131690	18990	18990	18990	18990	0
278	20240312	160900	1770131690	18990	18990	18990	18990	0
279	20240312	160800	1770131690	18990	18990	18990	18990	0
280	20240312	160700	1770131690	18990	18990	18990	18990	0
281	20240312	160600	1770131690	18990	18990	18990	18990	0
282	20240312	160500	1770131690	18990	18990	18990	18990	0
283	20240312	160400	1770131690	18990	18990	18990	18990	0
284	20240312	160300	1770131690	18990	18990	18990	18990	0
285	20240312	160200	1770131690	18990	18990	18990	18990	0
286	20240312	160100	1770131690	18990	18990	18990	18990	0
287	20240312	160000	1770131690	18990	18990	18990	18990	0
288	20240312	155900	1770131690	18990	18990	18990	18990	0
289	20240312	155800	1770131690	18990	18990	18990	18990	0
290	20240312	155700	1770131690	18990	18990	18990	18990	0
291	20240312	155600	1770131690	18990	18990	18990	18990	0
292	20240312	155500	1770131690	18990	18990	18990	18990	0
293	20240312	155400	1770131690	18990	18990	18990	18990	0
294	20240312	155300	1770131690	18990	18990	18990	18990	0
295	20240312	155200	1770131690	18990	18990	18990	18990	0
296	20240312	155100	1770131690	18990	18990	18990	18990	0
297	20240312	155000	1770131690	18990	18990	18990	18990	0
298	20240312	154900	1770131690	18990	18990	18990	18990	0
299	20240312	154800	1770131690	18990	18990	18990	18990	0
300	20240312	154700	1770131690	18990	18990	18990	18990	0
301	20240312	154600	1770131690	18990	18990	18990	18990	0
302	20240312	154500	1770131690	18990	18990	18990	18990	520
303	20240312	154400	1770131690	18990	18990	18990	18990	0
304	20240312	154300	1770131690	18990	18990	18990	18990	0
305	20240312	154200	1770131690	18990	18990	18990	18990	0
306	20240312	154100	1770131690	18990	18990	18990	18990	0
307	20240312	154000	1770131690	18990	18990	18990	18990	0
308	20240312	153900	1770131690	18990	18990	18990	18990	0
309	20240312	153800	1770131690	18990	18990	18990	18990	0
310	20240312	153700	1770131690	18990	18990	18990	18990	0
311	20240312	153600	1770131690	18990	18990	18990	18990	0
312	20240312	153500	1770131690	18990	18990	18990	18990	0
313	20240312	153400	1770131690	18990	18990	18990	18990	0
314	20240312	153300	1770131690	18990	18990	18990	18990	0
315	20240312	153200	1770131690	18990	18990	18990	18990	0
316	20240312	153100	1770131690	18990	18990	18990	18990	0
317	20240312	153000	1770131690	18990	18990	18990	18990	520
318	20240312	152900	1760256890	18950	18950	18950	18950	0
319	20240312	152800	1760256890	18950	18950	18950	18950	0
320	20240312	152700	1760256890	18950	18950	18950	18950	0
321	20240312	152600	1760256890	18950	18950	18950	18950	0
322	20240312	152500	1760256890	18950	18950	18950	18950	0
323	20240312	152400	1760256890	18950	18950	18950	18950	0
324	20240312	152300	1760256890	18950	18950	18950	18950	0
325	20240312	152200	1760256890	18950	18950	18950	18950	0
326	20240312	152100	1760256890	18950	18950	18950	18950	0
327	20240312	152000	1760256890	18950	18950	18950	18950	0
328	20240312	151900	1760256890	18950	18980	18990	18950	387
329	20240312	151800	1752912010	18990	18970	18990	18970	24
330	20240312	151700	1752456340	18990	18990	18990	18970	8
331	20240312	151600	1752304490	18950	18960	18960	18950	29
332	20240312	151500	1751754930	18970	18980	18980	18970	130
333	20240312	151400	1749288370	18980	18980	18980	18980	116
334	20240312	151300	1747086690	18990	18990	18990	18990	1
335	20240312	151200	1747067700	18990	18990	18990	18990	36
336	20240312	151100	1746384060	18980	18990	18990	18980	934
337	20240312	151000	1728656700	18990	18990	18990	18980	711
338	20240312	150900	1715161810	18980	18990	18990	18980	139
339	20240312	150800	1712522450	18990	19000	19000	18990	587
340	20240312	150700	1701369690	19050	19050	19060	19050	209
341	20240312	150600	1697387710	19050	19050	19050	19050	188
342	20240312	150500	1693806310	19060	19010	19060	19010	492
343	20240312	150400	1684435400	19000	19000	19000	19000	469
344	20240312	150300	1675524400	18980	18980	18980	18980	4
345	20240312	150200	1675448480	18970	18950	18970	18950	13
346	20240312	150100	1675201950	18960	18950	18960	18950	587
347	20240312	150000	1664077300	18950	18970	18970	18940	1373
348	20240312	145900	1638055370	18970	18970	18970	18970	17
349	20240312	145800	1637732880	18960	18960	18960	18960	89
350	20240312	145700	1636045440	18950	18950	18950	18950	0
351	20240312	145600	1636045440	18950	18950	18950	18950	128
352	20240312	145500	1633619840	18950	18940	18950	18940	68
353	20240312	145400	1632331910	18950	18940	18950	18940	98
354	20240312	145300	1630475690	18940	18950	18950	18940	349
355	20240312	145200	1623862150	18950	18950	18950	18950	20
356	20240312	145100	1623483150	18960	18950	18960	18950	87
357	20240312	145000	1621833870	18950	18960	18970	18950	184
358	20240312	144900	1618346410	18960	18960	18960	18960	94
359	20240312	144800	1616564170	18960	18960	18960	18960	123
360	20240312	144700	1614232090	18960	18960	18960	18960	32
361	20240312	144600	1613625370	18970	18960	18970	18960	58
362	20240312	144500	1612525350	18960	18970	18970	18960	39
363	20240312	144400	1611785770	18970	18970	18970	18970	287
364	20240312	144300	1606341380	18990	18980	18990	18980	107
365	20240312	144200	1604309790	18970	18980	18980	18970	90
366	20240312	144100	1602601910	18980	18980	18980	18980	30
367	20240312	144000	1602032510	18990	18990	18990	18980	6
368	20240312	143900	1601918580	18990	18990	18990	18990	2
369	20240312	143800	1601880600	18990	18990	18990	18990	25
370	20240312	143700	1601405850	18990	19000	19000	18990	21
371	20240312	143600	1601007040	19000	19020	19020	19000	236
372	20240312	143500	1596518520	19020	19020	19020	19020	120
373	20240312	143400	1594236120	19040	19010	19040	19010	27
374	20240312	143300	1593722070	19000	18960	19000	18960	74
375	20240312	143200	1592318920	18960	18960	18960	18960	11
376	20240312	143100	1592110360	18950	18940	18950	18940	75
377	20240312	143000	1590689360	18940	18940	18940	18940	112
378	20240312	142900	1588568080	18940	18910	18940	18910	149
379	20240312	142800	1585749080	18900	18910	18910	18900	7
380	20240312	142700	1585616730	18910	18900	18910	18900	126
381	20240312	142600	1583234240	18900	18900	18900	18900	84
382	20240312	142500	1581646640	18900	18900	18900	18900	201
383	20240312	142400	1577847740	18900	18900	18900	18900	72
384	20240312	142300	1576486940	18900	18910	18910	18900	93
385	20240312	142200	1574728930	18910	18900	18910	18900	717
386	20240312	142100	1561176630	18900	18900	18900	18900	1
387	20240312	142000	1561157730	18900	18910	18910	18900	352
388	20240312	141900	1554502130	18910	18930	18930	18910	618
389	20240312	141800	1542807750	18930	18930	18930	18930	1
390	20240312	141700	1542788820	18930	18930	18930	18930	85
391	20240312	141600	1541179770	18940	18930	18940	18930	24
392	20240312	141500	1540725390	18930	18930	18930	18930	0
393	20240312	141400	1540725390	18930	18930	18940	18930	19
394	20240312	141300	1540365710	18930	18930	18930	18930	56
395	20240312	141200	1539305630	18940	18930	18940	18930	35
396	20240312	141100	1538642840	18930	18930	18940	18930	95
397	20240312	141000	1536844030	18930	18940	18940	18930	16
398	20240312	140900	1536541110	18940	18940	18940	18940	19
399	20240312	140800	1536181250	18940	18940	18940	18930	282
400	20240312	140700	1530840190	18930	18930	18940	18930	425
401	20240312	140600	1522794910	18930	18930	18930	18930	237
402	20240312	140500	1518308500	18930	18930	18930	18930	500
403	20240312	140400	1508843500	18930	18940	18950	18930	227
404	20240312	140300	1504543890	18950	18950	18950	18950	7
405	20240312	140200	1504411240	18940	18940	18940	18940	1
406	20240312	140100	1504392300	18940	18950	18950	18940	89
407	20240312	140000	1502706630	18940	18950	18950	18940	21
408	20240312	135900	1502308690	18940	18940	18940	18940	1
409	20240312	135800	1502289750	18940	18940	18940	18940	103
410	20240312	135700	1500338930	18940	18940	18940	18940	1
411	20240312	135600	1500319990	18940	18940	18940	18940	18
412	20240312	135500	1499979070	18940	18960	18960	18940	89
413	20240312	135400	1498292650	18960	18950	18960	18950	22
414	20240312	135300	1497875540	18950	18950	18950	18950	17
415	20240312	135200	1497553390	18950	18950	18950	18940	38
416	20240312	135100	1496833370	18940	18940	18940	18940	17
417	20240312	135000	1496511390	18940	18950	18950	18940	18
418	20240312	134900	1496170440	18930	18920	18930	18920	323
419	20240312	134800	1490056770	18910	18920	18930	18910	30
420	20240312	134700	1489489170	18930	18920	18930	18920	69
421	20240312	134600	1488183570	18910	18940	18940	18910	454
422	20240312	134500	1479597500	18930	18940	18940	18930	138
423	20240312	134400	1476984580	18940	18940	18940	18940	27
424	20240312	134300	1476473200	18950	18960	18960	18950	140
425	20240312	134200	1473820180	18950	18950	18950	18950	296
426	20240312	134100	1468210980	18950	18950	18950	18950	718
427	20240312	134000	1454604880	18950	18950	18960	18950	137
428	20240312	133900	1452008720	18950	18950	18950	18950	93
429	20240312	133800	1450246370	18960	18950	18960	18950	58
430	20240312	133700	1449147140	18960	18950	18960	18950	442
431	20240312	133600	1440770340	18950	18950	18950	18950	38
432	20240312	133500	1440050240	18950	18950	18950	18950	351
433	20240312	133400	1433398790	18950	18950	18950	18950	0
434	20240312	133300	1433398790	18950	18950	18950	18950	18
435	20240312	133200	1433057690	19000	19000	19000	19000	0
436	20240312	133100	1433057690	19000	19000	19000	19000	0
437	20240312	133000	1433057690	19000	19000	19000	18930	2858
438	20240312	132900	1378756950	19000	18920	19000	18920	1818
439	20240312	132800	1344237030	18920	18920	18920	18920	13
440	20240312	132700	1343991070	18920	18920	18920	18920	44
441	20240312	132600	1343158590	18920	18920	18920	18920	114
442	20240312	132500	1341001710	18920	18920	18920	18920	155
443	20240312	132400	1338069110	18920	18910	18920	18910	402
444	20240312	132300	1330466500	18920	18920	18920	18920	101
445	20240312	132200	1328555580	18910	18910	18920	18910	29
446	20240312	132100	1328007160	18920	18910	18920	18910	20
447	20240312	132000	1327628940	18910	18930	18930	18910	49
448	20240312	131900	1326702250	18930	18930	18930	18930	19
449	20240312	131800	1326342580	18930	18920	18930	18920	16
450	20240312	131700	1326039850	18920	18910	18920	18900	37
451	20240312	131600	1325340350	18910	18870	18910	18870	353
452	20240312	131500	1318673580	18870	18890	18890	18860	870
453	20240312	131400	1302253700	18890	18890	18900	18890	111
454	20240312	131300	1300156790	18890	18880	18890	18880	38
455	20240312	131200	1299438980	18880	18890	18890	18870	24
456	20240312	131100	1298986010	18890	18890	18890	18890	91
457	20240312	131000	1297267020	18870	18870	18870	18860	355
458	20240312	130900	1290568180	18880	18930	18930	18880	4308
459	20240312	130800	1209139120	18930	18940	18940	18930	278
460	20240312	130700	1203876500	18950	18940	18950	18930	62
461	20240312	130600	1202702190	18940	18950	18950	18940	1254
462	20240312	130500	1178946860	18960	18950	18960	18950	293
463	20240312	130400	1173394150	18950	18950	18960	18950	147
464	20240312	130300	1170608130	18960	18950	18960	18950	57
465	20240312	130200	1169527660	18960	18950	18960	18950	75
466	20240312	130100	1168106330	18950	18950	18950	18950	43
467	20240312	130000	1167291480	18970	18970	18970	18950	523
468	20240312	125900	1157379160	18960	18950	18960	18950	163
469	20240312	125800	1154288930	18960	18950	18960	18950	31
470	20240312	125700	1153701420	18950	18950	18950	18950	134
471	20240312	125600	1151162120	18950	18960	18960	18950	47
472	20240312	125500	1150271080	18950	18960	18960	18950	45
473	20240312	125400	1149418130	18950	18960	18960	18950	68
474	20240312	125300	1148129030	18960	18960	18960	18960	356
475	20240312	125200	1141379270	18970	18970	18970	18970	61
476	20240312	125100	1140222100	18970	19000	19000	18970	331
477	20240312	125000	1133942650	19000	19000	19000	19000	1
478	20240312	124900	1133923650	18970	18970	18970	18970	50
479	20240312	124800	1132975150	18970	18980	19010	18970	472
480	20240312	124700	1124019900	18970	18950	18970	18950	517
481	20240312	124600	1114217980	18940	18920	18940	18920	111
482	20240312	124500	1112117550	18920	18930	18930	18920	164
483	20240312	124400	1109013760	18930	18940	18940	18930	18
484	20240312	124300	1108672870	18930	18930	18930	18930	33
485	20240312	124200	1108048180	18930	18960	18960	18920	1025
486	20240312	124100	1088649230	18970	18990	18990	18940	5178
487	20240312	124000	990441680	19000	19000	19010	19000	1416
488	20240312	123900	963537550	19010	19000	19010	19000	42
489	20240312	123800	962739150	19000	19010	19010	19000	76
490	20240312	123700	961295140	19010	19010	19010	19010	101
491	20240312	123600	959375130	19000	19000	19000	19000	17
492	20240312	123500	959052130	19000	19000	19010	19000	115
493	20240312	123400	956866960	19000	19000	19000	19000	5
494	20240312	123300	956771960	19010	19000	19010	19000	28
495	20240312	123200	956239940	19000	19000	19000	19000	36
496	20240312	123100	955555940	19010	19010	19010	19010	168
497	20240312	123000	952362260	19010	19010	19010	19010	189
498	20240312	122900	948769370	19010	19010	19010	19010	3
499	20240312	122800	948712340	19010	19010	19010	19010	437
500	20240312	122700	940404970	19010	19010	19010	19010	11
501	20240312	122600	940195860	19020	19030	19030	19010	2125
502	20240312	122500	899780300	19030	19030	19030	19030	19
503	20240312	122400	899418730	19030	19040	19040	19030	200
504	20240312	122300	895612700	19030	19030	19030	19030	18
505	20240312	122200	895270160	19030	19030	19030	19030	149
506	20240312	122100	892434690	19030	19030	19030	19030	0
507	20240312	122000	892434690	19030	19030	19030	19030	17
508	20240312	121900	892111180	19030	19030	19030	19030	0
509	20240312	121800	892111180	19030	19030	19030	19030	0
510	20240312	121700	892111180	19030	19030	19030	19030	83
511	20240312	121600	890531690	19030	19030	19030	19030	503
512	20240312	121500	880959600	19020	19020	19020	19020	301
513	20240312	121400	875234580	19020	19030	19030	19020	113
514	20240312	121300	873084280	19030	19030	19030	19030	76
515	20240312	121200	871638000	19020	19030	19030	19020	406
516	20240312	121100	863915720	19040	19040	19040	19040	2
517	20240312	121000	863877640	19020	19020	19020	19020	17
518	20240312	120900	863554300	19020	19020	19020	19020	0
519	20240312	120800	863554300	19020	19020	19020	19020	0
520	20240312	120700	863554300	19020	19030	19030	19020	69
521	20240312	120600	862241900	19020	19020	19020	19020	0
522	20240312	120500	862241900	19020	19020	19020	19020	0
523	20240312	120400	862241900	19020	19020	19020	19020	20
524	20240312	120300	861861500	19030	19030	19030	19030	2
525	20240312	120200	861823440	19030	19040	19050	19030	180
526	20240312	120100	858396580	19050	19050	19050	19050	1
527	20240312	120000	858377530	19050	19030	19060	19030	50
528	20240312	115900	857425920	19060	19060	19070	19030	836
529	20240312	115800	841513620	19060	19060	19060	19040	311
530	20240312	115700	835585980	19030	19030	19030	19030	17
531	20240312	115600	835262470	19030	19030	19030	19030	0
532	20240312	115500	835262470	19030	19030	19030	19030	0
533	20240312	115400	835262470	19030	19030	19030	19030	17
534	20240312	115300	834938960	19030	19030	19030	19030	243
535	20240312	115200	830314670	19030	19030	19030	19030	0
536	20240312	115100	830314670	19030	19040	19040	19030	20
537	20240312	115000	829934050	19030	19030	19030	19030	7
538	20240312	114900	829800840	19030	19030	19030	19030	139
539	20240312	114800	827155670	19030	19030	19030	19030	50
540	20240312	114700	826204170	19040	19040	19040	19040	100
541	20240312	114600	824300170	19040	19040	19040	19040	18
542	20240312	114500	823957450	19040	19040	19040	19040	0
543	20240312	114400	823957450	19040	19040	19040	19040	17
544	20240312	114300	823633770	19040	19040	19040	19040	3
545	20240312	114200	823576650	19040	19040	19040	19040	25
546	20240312	114100	823100650	19040	19040	19040	19030	40
547	20240312	114000	822339220	19040	19040	19040	19040	2
548	20240312	113900	822301140	19030	19030	19030	19030	0
549	20240312	113800	822301140	19030	19030	19030	19030	18
550	20240312	113700	821958600	19040	19040	19040	19040	3
551	20240312	113600	821901480	19040	19040	19040	19040	33
552	20240312	113500	821273160	19040	19040	19040	19040	0
553	20240312	113400	821273160	19040	19040	19040	19040	35
554	20240312	113300	820606760	19040	19040	19040	19030	41
555	20240312	113200	819826460	19040	19040	19040	19040	18
556	20240312	113100	819483740	19040	19060	19060	19040	171
557	20240312	113000	816227760	19070	19050	19070	19050	25
558	20240312	112900	815751270	19050	19050	19050	19050	30
559	20240312	112800	815179770	19050	19070	19070	19050	16
560	20240312	112700	814874930	19050	19050	19050	19050	62
561	20240312	112600	813693830	19050	19030	19050	19030	258
562	20240312	112500	808779750	19030	19030	19030	19030	0
563	20240312	112400	808779750	19030	19030	19030	19020	68
564	20240312	112300	807485930	19030	19030	19030	19030	56
565	20240312	112200	806420250	19020	19020	19020	19020	0
566	20240312	112100	806420250	19020	19020	19020	19020	0
567	20240312	112000	806420250	19020	19020	19040	19020	42
568	20240312	111900	805621390	19020	19070	19070	19020	3116
569	20240312	111800	746284890	19070	19080	19080	19070	23
570	20240312	111700	745846220	19080	19100	19100	19080	2039
571	20240312	111600	706937140	19100	19090	19100	19090	248
572	20240312	111500	702200360	19090	19090	19090	19090	55
573	20240312	111400	701150410	19080	19080	19080	19080	0
574	20240312	111300	701150410	19080	19070	19080	19070	85
575	20240312	111200	699528780	19060	19060	19060	19060	0
576	20240312	111100	699528780	19060	19060	19060	19060	20
577	20240312	111000	699147580	19060	19060	19060	19060	37
578	20240312	110900	698442360	19060	19080	19080	19060	400
579	20240312	110800	690816080	19080	19080	19080	19080	173
580	20240312	110700	687515240	19070	19070	19070	19070	32
581	20240312	110600	686905000	19080	19080	19080	19080	21
582	20240312	110500	686504320	19080	19080	19080	19080	21
583	20240312	110400	686103640	19090	19100	19100	19090	285
584	20240312	110300	680662700	19100	19120	19120	19100	25
585	20240312	110200	680184840	19130	19140	19140	19130	7
586	20240312	110100	680050890	19140	19140	19140	19100	973
587	20240312	110000	661464480	19110	19150	19150	19110	69
588	20240312	105900	660144790	19150	19150	19150	19150	12
589	20240312	105800	659914990	19150	19120	19150	19120	130
590	20240312	105700	657429270	19120	19120	19120	19120	11
591	20240312	105600	657218950	19120	19120	19120	19120	111
592	20240312	105500	655096630	19120	19150	19150	19100	2124
593	20240312	105400	614509750	19150	19130	19180	19130	46
594	20240312	105300	613628880	19120	19110	19120	19110	32
595	20240312	105200	613017240	19110	19110	19120	19110	51
596	20240312	105100	612042330	19110	19110	19130	19110	51
597	20240312	105000	611067100	19130	19110	19130	19100	70
598	20240312	104900	609729170	19110	19110	19110	19110	3
599	20240312	104800	609671840	19110	19110	19110	19100	199
600	20240312	104700	605869950	19110	19110	19110	19110	43
601	20240312	104600	605048220	19110	19110	19110	19110	0
602	20240312	104500	605048220	19110	19120	19120	19110	12
603	20240312	104400	604818880	19120	19120	19120	19120	40
604	20240312	104300	604054080	19130	19110	19130	19110	56
605	20240312	104200	602983540	19100	19100	19100	19100	16
606	20240312	104100	602677940	19100	19100	19100	19100	17
607	20240312	104000	602353240	19100	19100	19100	19100	1
608	20240312	103900	602334140	19100	19110	19110	19100	50
609	20240312	103800	601379040	19110	19100	19110	19100	107
610	20240312	103700	599334590	19110	19100	19110	19100	33
611	20240312	103600	598704280	19100	19120	19120	19100	997
612	20240312	103500	579651950	19120	19120	19120	19120	4
613	20240312	103400	579575470	19110	19110	19110	19110	24
614	20240312	103300	579116830	19110	19120	19120	19110	475
615	20240312	103200	570036390	19120	19120	19120	19120	0
616	20240312	103100	570036390	19120	19130	19130	19120	24
617	20240312	103000	569577490	19130	19130	19130	19130	2
618	20240312	102900	569539230	19130	19130	19130	19130	14
619	20240312	102800	569271410	19130	19130	19130	19130	1
620	20240312	102700	569252280	19130	19130	19130	19130	0
621	20240312	102600	569252280	19130	19120	19130	19120	277
622	20240312	102500	563953440	19130	19130	19130	19130	5
623	20240312	102400	563857790	19130	19130	19130	19130	33
624	20240312	102300	563226500	19130	19130	19130	19130	17
625	20240312	102200	562901290	19140	19140	19140	19140	6
626	20240312	102100	562786450	19120	19120	19120	19120	18
627	20240312	102000	562442290	19120	19120	19120	19120	6
628	20240312	101900	562327570	19120	19120	19120	19120	0
629	20240312	101800	562327570	19120	19120	19120	19120	18
630	20240312	101700	561983410	19110	19110	19110	19110	0
631	20240312	101600	561983410	19110	19110	19110	19110	17
632	20240312	101500	561658540	19120	19120	19120	19120	27
633	20240312	101400	561142300	19120	19120	19120	19120	10
634	20240312	101300	560951100	19120	19120	19210	19120	79
635	20240312	101200	559440410	19120	19120	19120	19120	154
636	20240312	101100	556495930	19120	19120	19120	19120	0
637	20240312	101000	556495930	19120	19120	19120	19120	33
638	20240312	100900	555864970	19120	19130	19280	19110	489
639	20240312	100800	546511760	19130	19130	19130	19130	11
640	20240312	100700	546301330	19130	19130	19130	19130	0
641	20240312	100600	546301330	19130	19120	19130	19120	22
642	20240312	100500	545880630	19120	19130	19130	19110	308
643	20240312	100400	539988710	19120	19120	19120	19120	34
644	20240312	100300	539338630	19100	19100	19100	19100	19
645	20240312	100200	538975730	19090	19110	19120	19090	229
646	20240312	100100	534602840	19090	19090	19090	19090	0
647	20240312	100000	534602840	19090	19090	19090	19090	58
648	20240312	095900	533495620	19090	19090	19090	19090	1
649	20240312	095800	533476530	19090	19090	19090	19090	0
650	20240312	095700	533476530	19090	19110	19110	19090	2
651	20240312	095600	533438330	19030	19030	19030	19030	1
652	20240312	095500	533419300	19030	19120	19140	19030	244
653	20240312	095400	528775020	19000	19100	19140	19000	10859
654	20240312	095300	322332190	19100	19090	19100	19090	36
655	20240312	095200	321644940	19090	19100	19130	19080	66
656	20240312	095100	320385050	19090	19090	19090	19090	21
657	20240312	095000	319984160	19080	19120	19120	19080	28
658	20240312	094900	319449520	19050	19050	19050	19050	0
659	20240312	094800	319449520	19050	19040	19050	19040	185
660	20240312	094700	315925480	19030	19020	19030	19020	74
661	20240312	094600	314517530	19020	19020	19020	19020	30
662	20240312	094500	313946930	19020	19030	19030	19020	1000
663	20240312	094400	294923230	19030	19030	19030	19030	73
664	20240312	094300	293534040	19040	19040	19040	19030	1470
665	20240312	094200	265557100	19040	19040	19040	19040	88
666	20240312	094100	263881580	19040	19050	19050	19040	12
667	20240312	094000	263653080	19030	19050	19050	19030	285
668	20240312	093900	258224910	19050	19040	19050	19030	432
669	20240312	093800	249998500	19040	19030	19040	19030	142
670	20240312	093700	247295950	19030	19030	19030	19030	41
671	20240312	093600	246515720	19030	19030	19040	19030	132
672	20240312	093500	244003430	19030	19030	19040	19030	186
673	20240312	093400	240463730	19030	19030	19040	19020	386
674	20240312	093300	233118230	19030	19050	19050	19030	134
675	20240312	093200	230566500	19050	19070	19070	19050	383
676	20240312	093100	223268240	19070	19120	19120	19070	2626
677	20240312	093000	173111640	19120	19120	19130	19120	227
678	20240312	092900	168770680	19120	19120	19120	19120	209
679	20240312	092800	164774600	19120	19120	19120	19120	1
680	20240312	092700	164755480	19120	19120	19120	19120	125
681	20240312	092600	162365480	19120	19120	19120	19120	131
682	20240312	092500	159860760	19120	19170	19170	19110	1978
683	20240312	092400	122041220	19160	19200	19200	19160	1196
684	20240312	092300	99092640	19230	19220	19230	19200	1210
685	20240312	092200	75838710	19220	19240	19240	19220	372
686	20240312	092100	68684670	19250	19240	19250	19240	49
687	20240312	092000	67741430	19240	19240	19240	19240	5
688	20240312	091900	67645230	19240	19240	19240	19240	23
689	20240312	091800	67202710	19240	19260	19260	19240	125
690	20240312	091700	64797210	19240	19240	19240	19240	0
691	20240312	091600	64797210	19240	19240	19240	19240	17
692	20240312	091500	64470130	19280	19280	19280	19280	9
693	20240312	091400	64296610	19220	19220	19220	19220	15
694	20240312	091300	64008310	19220	19230	19230	19220	221
695	20240312	091200	59758750	19230	19230	19230	19230	35
696	20240312	091100	59085700	19230	19260	19260	19230	267
697	20240312	091000	53949920	19270	19260	19270	19250	168
698	20240312	090900	50714570	19260	19290	19290	19260	771
699	20240312	090800	35852880	19290	19290	19290	19290	11
700	20240312	090700	35640690	19300	19300	19300	19300	140
701	20240312	090600	32938690	19350	19320	19360	19300	448
702	20240312	090500	24284570	19320	19330	19330	19320	14
703	20240312	090400	24013980	19460	19460	19460	19460	1
704	20240312	090300	23994520	19510	19510	19510	19510	0
705	20240312	090200	23994520	19510	19330	19510	19270	629
706	20240312	090100	11801740	19510	19510	19510	19510	10
707	20240312	090000	11606640	19350	19540	19540	19350	597