KissMeData/239890/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	203200	1455673600	19090	19090	19090	19090	302
3	20240315	203100	1455673600	19090	19090	19090	19090	0
4	20240315	203000	1455673600	19090	19090	19090	19090	0
5	20240315	202900	1455673600	19090	19090	19090	19090	0
6	20240315	202800	1455673600	19090	19090	19090	19090	0
7	20240315	202700	1455673600	19090	19090	19090	19090	0
8	20240315	202600	1455673600	19090	19090	19090	19090	0
9	20240315	202500	1455673600	19090	19090	19090	19090	0
10	20240315	202400	1455673600	19090	19090	19090	19090	0
11	20240315	202300	1455673600	19090	19090	19090	19090	0
12	20240315	202200	1455673600	19090	19090	19090	19090	0
13	20240315	202100	1455673600	19090	19090	19090	19090	0
14	20240315	202000	1455673600	19090	19090	19090	19090	0
15	20240315	201900	1455673600	19090	19090	19090	19090	0
16	20240315	201800	1455673600	19090	19090	19090	19090	0
17	20240315	201700	1455673600	19090	19090	19090	19090	0
18	20240315	201600	1455673600	19090	19090	19090	19090	0
19	20240315	201500	1455673600	19090	19090	19090	19090	0
20	20240315	201400	1455673600	19090	19090	19090	19090	0
21	20240315	201300	1455673600	19090	19090	19090	19090	0
22	20240315	201200	1455673600	19090	19090	19090	19090	0
23	20240315	201100	1455673600	19090	19090	19090	19090	0
24	20240315	201000	1455673600	19090	19090	19090	19090	0
25	20240315	200900	1455673600	19090	19090	19090	19090	0
26	20240315	200800	1455673600	19090	19090	19090	19090	0
27	20240315	200700	1455673600	19090	19090	19090	19090	0
28	20240315	200600	1455673600	19090	19090	19090	19090	0
29	20240315	200500	1455673600	19090	19090	19090	19090	0
30	20240315	200400	1455673600	19090	19090	19090	19090	0
31	20240315	200300	1455673600	19090	19090	19090	19090	0
32	20240315	200200	1455673600	19090	19090	19090	19090	302
33	20240315	200100	1455673600	19090	19090	19090	19090	0
34	20240315	200000	1455673600	19090	19090	19090	19090	0
35	20240315	195900	1455673600	19090	19090	19090	19090	0
36	20240315	195800	1455673600	19090	19090	19090	19090	0
37	20240315	195700	1455673600	19090	19090	19090	19090	0
38	20240315	195600	1455673600	19090	19090	19090	19090	0
39	20240315	195500	1455673600	19090	19090	19090	19090	0
40	20240315	195400	1455673600	19090	19090	19090	19090	0
41	20240315	195300	1455673600	19090	19090	19090	19090	0
42	20240315	195200	1455673600	19090	19090	19090	19090	0
43	20240315	195100	1455673600	19090	19090	19090	19090	0
44	20240315	195000	1455673600	19090	19090	19090	19090	0
45	20240315	194900	1455673600	19090	19090	19090	19090	0
46	20240315	194800	1455673600	19090	19090	19090	19090	0
47	20240315	194700	1455673600	19090	19090	19090	19090	0
48	20240315	194600	1455673600	19090	19090	19090	19090	0
49	20240315	194500	1455673600	19090	19090	19090	19090	0
50	20240315	194400	1455673600	19090	19090	19090	19090	0
51	20240315	194300	1455673600	19090	19090	19090	19090	0
52	20240315	194200	1455673600	19090	19090	19090	19090	0
53	20240315	194100	1455673600	19090	19090	19090	19090	0
54	20240315	194000	1455673600	19090	19090	19090	19090	0
55	20240315	193900	1455673600	19090	19090	19090	19090	0
56	20240315	193800	1455673600	19090	19090	19090	19090	0
57	20240315	193700	1455673600	19090	19090	19090	19090	0
58	20240315	193600	1455673600	19090	19090	19090	19090	0
59	20240315	193500	1455673600	19090	19090	19090	19090	0
60	20240315	193400	1455673600	19090	19090	19090	19090	0
61	20240315	193300	1455673600	19090	19090	19090	19090	0
62	20240315	193200	1455673600	19090	19090	19090	19090	302
63	20240315	193100	1455673600	19090	19090	19090	19090	0
64	20240315	193000	1455673600	19090	19090	19090	19090	0
65	20240315	192900	1455673600	19090	19090	19090	19090	0
66	20240315	192800	1455673600	19090	19090	19090	19090	0
67	20240315	192700	1455673600	19090	19090	19090	19090	0
68	20240315	192600	1455673600	19090	19090	19090	19090	0
69	20240315	192500	1455673600	19090	19090	19090	19090	0
70	20240315	192400	1455673600	19090	19090	19090	19090	0
71	20240315	192300	1455673600	19090	19090	19090	19090	0
72	20240315	192200	1455673600	19090	19090	19090	19090	0
73	20240315	192100	1455673600	19090	19090	19090	19090	0
74	20240315	192000	1455673600	19090	19090	19090	19090	0
75	20240315	191900	1455673600	19090	19090	19090	19090	0
76	20240315	191800	1455673600	19090	19090	19090	19090	0
77	20240315	191700	1455673600	19090	19090	19090	19090	0
78	20240315	191600	1455673600	19090	19090	19090	19090	0
79	20240315	191500	1455673600	19090	19090	19090	19090	0
80	20240315	191400	1455673600	19090	19090	19090	19090	0
81	20240315	191300	1455673600	19090	19090	19090	19090	0
82	20240315	191200	1455673600	19090	19090	19090	19090	0
83	20240315	191100	1455673600	19090	19090	19090	19090	0
84	20240315	191000	1455673600	19090	19090	19090	19090	0
85	20240315	190900	1455673600	19090	19090	19090	19090	0
86	20240315	190800	1455673600	19090	19090	19090	19090	0
87	20240315	190700	1455673600	19090	19090	19090	19090	0
88	20240315	190600	1455673600	19090	19090	19090	19090	0
89	20240315	190500	1455673600	19090	19090	19090	19090	0
90	20240315	190400	1455673600	19090	19090	19090	19090	0
91	20240315	190300	1455673600	19090	19090	19090	19090	0
92	20240315	190200	1455673600	19090	19090	19090	19090	302
93	20240315	190100	1455673600	19090	19090	19090	19090	0
94	20240315	190000	1455673600	19090	19090	19090	19090	0
95	20240315	185900	1455673600	19090	19090	19090	19090	0
96	20240315	185800	1455673600	19090	19090	19090	19090	0
97	20240315	185700	1455673600	19090	19090	19090	19090	0
98	20240315	185600	1455673600	19090	19090	19090	19090	0
99	20240315	185500	1455673600	19090	19090	19090	19090	0
100	20240315	185400	1455673600	19090	19090	19090	19090	0
101	20240315	185300	1455673600	19090	19090	19090	19090	0
102	20240315	185200	1455673600	19090	19090	19090	19090	0
103	20240315	185100	1455673600	19090	19090	19090	19090	0
104	20240315	185000	1455673600	19090	19090	19090	19090	0
105	20240315	184900	1455673600	19090	19090	19090	19090	0
106	20240315	184800	1455673600	19090	19090	19090	19090	0
107	20240315	184700	1455673600	19090	19090	19090	19090	0
108	20240315	184600	1455673600	19090	19090	19090	19090	0
109	20240315	184500	1455673600	19090	19090	19090	19090	0
110	20240315	184400	1455673600	19090	19090	19090	19090	0
111	20240315	184300	1455673600	19090	19090	19090	19090	0
112	20240315	184200	1455673600	19090	19090	19090	19090	0
113	20240315	184100	1455673600	19090	19090	19090	19090	0
114	20240315	184000	1455673600	19090	19090	19090	19090	0
115	20240315	183900	1455673600	19090	19090	19090	19090	0
116	20240315	183800	1455673600	19090	19090	19090	19090	0
117	20240315	183700	1455673600	19090	19090	19090	19090	0
118	20240315	183600	1455673600	19090	19090	19090	19090	0
119	20240315	183500	1455673600	19090	19090	19090	19090	0
120	20240315	183400	1455673600	19090	19090	19090	19090	0
121	20240315	183300	1455673600	19090	19090	19090	19090	0
122	20240315	183200	1455673600	19090	19090	19090	19090	302
123	20240315	183100	1455673600	19090	19090	19090	19090	0
124	20240315	183000	1455673600	19090	19090	19090	19090	0
125	20240315	182900	1455673600	19090	19090	19090	19090	0
126	20240315	182800	1455673600	19090	19090	19090	19090	0
127	20240315	182700	1455673600	19090	19090	19090	19090	0
128	20240315	182600	1455673600	19090	19090	19090	19090	0
129	20240315	182500	1455673600	19090	19090	19090	19090	0
130	20240315	182400	1455673600	19090	19090	19090	19090	0
131	20240315	182300	1455673600	19090	19090	19090	19090	0
132	20240315	182200	1455673600	19090	19090	19090	19090	0
133	20240315	182100	1455673600	19090	19090	19090	19090	0
134	20240315	182000	1455673600	19090	19090	19090	19090	0
135	20240315	181900	1455673600	19090	19090	19090	19090	0
136	20240315	181800	1455673600	19090	19090	19090	19090	0
137	20240315	181700	1455673600	19090	19090	19090	19090	0
138	20240315	181600	1455673600	19090	19090	19090	19090	0
139	20240315	181500	1455673600	19090	19090	19090	19090	0
140	20240315	181400	1455673600	19090	19090	19090	19090	0
141	20240315	181300	1455673600	19090	19090	19090	19090	0
142	20240315	181200	1455673600	19090	19090	19090	19090	0
143	20240315	181100	1455673600	19090	19090	19090	19090	0
144	20240315	181000	1455673600	19090	19090	19090	19090	0
145	20240315	180900	1455673600	19090	19090	19090	19090	0
146	20240315	180800	1455673600	19090	19090	19090	19090	0
147	20240315	180700	1455673600	19090	19090	19090	19090	0
148	20240315	180600	1455673600	19090	19090	19090	19090	0
149	20240315	180500	1455673600	19090	19090	19090	19090	0
150	20240315	180400	1455673600	19090	19090	19090	19090	0
151	20240315	180300	1455673600	19090	19090	19090	19090	0
152	20240315	180200	1455673600	19090	19090	19090	19090	302
153	20240315	180100	1455673600	19090	19090	19090	19090	0
154	20240315	180000	1455673600	19090	19090	19090	19090	0
155	20240315	175900	1455673600	19090	19090	19090	19090	0
156	20240315	175800	1455673600	19090	19090	19090	19090	0
157	20240315	175700	1455673600	19090	19090	19090	19090	0
158	20240315	175600	1455673600	19090	19090	19090	19090	0
159	20240315	175500	1455673600	19090	19090	19090	19090	0
160	20240315	175400	1455673600	19090	19090	19090	19090	0
161	20240315	175300	1455673600	19090	19090	19090	19090	0
162	20240315	175200	1455673600	19090	19090	19090	19090	0
163	20240315	175100	1455673600	19090	19090	19090	19090	0
164	20240315	175000	1455673600	19090	19090	19090	19090	0
165	20240315	174900	1455673600	19090	19090	19090	19090	0
166	20240315	174800	1455673600	19090	19090	19090	19090	0
167	20240315	174700	1455673600	19090	19090	19090	19090	0
168	20240315	174600	1455673600	19090	19090	19090	19090	0
169	20240315	174500	1455673600	19090	19090	19090	19090	0
170	20240315	174400	1455673600	19090	19090	19090	19090	0
171	20240315	174300	1455673600	19090	19090	19090	19090	0
172	20240315	174200	1455673600	19090	19090	19090	19090	0
173	20240315	174100	1455673600	19090	19090	19090	19090	0
174	20240315	174000	1455673600	19090	19090	19090	19090	0
175	20240315	173900	1455673600	19090	19090	19090	19090	0
176	20240315	173800	1455673600	19090	19090	19090	19090	0
177	20240315	173700	1455673600	19090	19090	19090	19090	0
178	20240315	173600	1455673600	19090	19090	19090	19090	0
179	20240315	173500	1455673600	19090	19090	19090	19090	0
180	20240315	173400	1455673600	19090	19090	19090	19090	0
181	20240315	173300	1455673600	19090	19090	19090	19090	0
182	20240315	173200	1455673600	19090	19090	19090	19090	302
183	20240315	173100	1455673600	19090	19090	19090	19090	0
184	20240315	173000	1455673600	19090	19090	19090	19090	0
185	20240315	172900	1455673600	19090	19090	19090	19090	0
186	20240315	172800	1455673600	19090	19090	19090	19090	0
187	20240315	172700	1455673600	19090	19090	19090	19090	0
188	20240315	172600	1455673600	19090	19090	19090	19090	0
189	20240315	172500	1455673600	19090	19090	19090	19090	0
190	20240315	172400	1455673600	19090	19090	19090	19090	0
191	20240315	172300	1455673600	19090	19090	19090	19090	0
192	20240315	172200	1455673600	19090	19090	19090	19090	0
193	20240315	172100	1455673600	19090	19090	19090	19090	0
194	20240315	172000	1455673600	19090	19090	19090	19090	0
195	20240315	171900	1455673600	19090	19090	19090	19090	0
196	20240315	171800	1455673600	19090	19090	19090	19090	0
197	20240315	171700	1455673600	19090	19090	19090	19090	0
198	20240315	171600	1455673600	19090	19090	19090	19090	0
199	20240315	171500	1455673600	19090	19090	19090	19090	0
200	20240315	171400	1455673600	19090	19090	19090	19090	0
201	20240315	171300	1455673600	19090	19090	19090	19090	0
202	20240315	171200	1455673600	19090	19090	19090	19090	0
203	20240315	171100	1455673600	19090	19090	19090	19090	0
204	20240315	171000	1455673600	19090	19090	19090	19090	0
205	20240315	170900	1455673600	19090	19090	19090	19090	0
206	20240315	170800	1455673600	19090	19090	19090	19090	0
207	20240315	170700	1455673600	19090	19090	19090	19090	0
208	20240315	170600	1455673600	19090	19090	19090	19090	0
209	20240315	170500	1455673600	19090	19090	19090	19090	0
210	20240315	170400	1455673600	19090	19090	19090	19090	0
211	20240315	170300	1455673600	19090	19090	19090	19090	0
212	20240315	170200	1455673600	19090	19090	19090	19090	302
213	20240315	170100	1455673600	19090	19090	19090	19090	0
214	20240315	170000	1455673600	19090	19090	19090	19090	0
215	20240315	165900	1455673600	19090	19090	19090	19090	0
216	20240315	165800	1455673600	19090	19090	19090	19090	0
217	20240315	165700	1455673600	19090	19090	19090	19090	0
218	20240315	165600	1455673600	19090	19090	19090	19090	0
219	20240315	165500	1455673600	19090	19090	19090	19090	0
220	20240315	165400	1455673600	19090	19090	19090	19090	0
221	20240315	165300	1455673600	19090	19090	19090	19090	0
222	20240315	165200	1455673600	19090	19090	19090	19090	0
223	20240315	165100	1455673600	19090	19090	19090	19090	0
224	20240315	165000	1455673600	19090	19090	19090	19090	0
225	20240315	164900	1455673600	19090	19090	19090	19090	0
226	20240315	164800	1455673600	19090	19090	19090	19090	0
227	20240315	164700	1455673600	19090	19090	19090	19090	0
228	20240315	164600	1455673600	19090	19090	19090	19090	0
229	20240315	164500	1455673600	19090	19090	19090	19090	0
230	20240315	164400	1455673600	19090	19090	19090	19090	0
231	20240315	164300	1455673600	19090	19090	19090	19090	0
232	20240315	164200	1455673600	19090	19090	19090	19090	0
233	20240315	164100	1455673600	19090	19090	19090	19090	0
234	20240315	164000	1455673600	19090	19090	19090	19090	0
235	20240315	163900	1455673600	19090	19090	19090	19090	0
236	20240315	163800	1455673600	19090	19090	19090	19090	0
237	20240315	163700	1455673600	19090	19090	19090	19090	0
238	20240315	163600	1455673600	19090	19090	19090	19090	0
239	20240315	163500	1455673600	19090	19090	19090	19090	0
240	20240315	163400	1455673600	19090	19090	19090	19090	0
241	20240315	163300	1455673600	19090	19090	19090	19090	0
242	20240315	163200	1455673600	19090	19090	19090	19090	302
243	20240315	163100	1455673600	19090	19090	19090	19090	0
244	20240315	163000	1455673600	19090	19090	19090	19090	0
245	20240315	162900	1455673600	19090	19090	19090	19090	0
246	20240315	162800	1455673600	19090	19090	19090	19090	0
247	20240315	162700	1455673600	19090	19090	19090	19090	0
248	20240315	162600	1455673600	19090	19090	19090	19090	0
249	20240315	162500	1455673600	19090	19090	19090	19090	0
250	20240315	162400	1455673600	19090	19090	19090	19090	0
251	20240315	162300	1455673600	19090	19090	19090	19090	0
252	20240315	162200	1455673600	19090	19090	19090	19090	0
253	20240315	162100	1455673600	19090	19090	19090	19090	0
254	20240315	162000	1455673600	19090	19090	19090	19090	0
255	20240315	161900	1455673600	19090	19090	19090	19090	0
256	20240315	161800	1455673600	19090	19090	19090	19090	0
257	20240315	161700	1455673600	19090	19090	19090	19090	0
258	20240315	161600	1455673600	19090	19090	19090	19090	0
259	20240315	161500	1455673600	19090	19090	19090	19090	0
260	20240315	161400	1455673600	19090	19090	19090	19090	0
261	20240315	161300	1455673600	19090	19090	19090	19090	0
262	20240315	161200	1455673600	19090	19090	19090	19090	0
263	20240315	161100	1455673600	19090	19090	19090	19090	0
264	20240315	161000	1455673600	19090	19090	19090	19090	0
265	20240315	160900	1455673600	19090	19090	19090	19090	0
266	20240315	160800	1455673600	19090	19090	19090	19090	0
267	20240315	160700	1455673600	19090	19090	19090	19090	0
268	20240315	160600	1455673600	19090	19090	19090	19090	0
269	20240315	160500	1455673600	19090	19090	19090	19090	0
270	20240315	160400	1455673600	19090	19090	19090	19090	0
271	20240315	160300	1455673600	19090	19090	19090	19090	0
272	20240315	160200	1455673600	19090	19090	19090	19090	302
273	20240315	160100	1455673600	19090	19090	19090	19090	0
274	20240315	160000	1455673600	19090	19090	19090	19090	0
275	20240315	155900	1455673600	19090	19090	19090	19090	0
276	20240315	155800	1455673600	19090	19090	19090	19090	0
277	20240315	155700	1455673600	19090	19090	19090	19090	0
278	20240315	155600	1455673600	19090	19090	19090	19090	0
279	20240315	155500	1455673600	19090	19090	19090	19090	0
280	20240315	155400	1455673600	19090	19090	19090	19090	0
281	20240315	155300	1455673600	19090	19090	19090	19090	0
282	20240315	155200	1455673600	19090	19090	19090	19090	0
283	20240315	155100	1455673600	19090	19090	19090	19090	0
284	20240315	155000	1455673600	19090	19090	19090	19090	0
285	20240315	154900	1455673600	19090	19090	19090	19090	0
286	20240315	154800	1455673600	19090	19090	19090	19090	0
287	20240315	154700	1455673600	19090	19090	19090	19090	0
288	20240315	154600	1455673600	19090	19090	19090	19090	0
289	20240315	154500	1455673600	19090	19090	19090	19090	0
290	20240315	154400	1455673600	19090	19090	19090	19090	0
291	20240315	154300	1455673600	19090	19090	19090	19090	0
292	20240315	154200	1455673600	19090	19090	19090	19090	0
293	20240315	154100	1455673600	19090	19090	19090	19090	0
294	20240315	154000	1455673600	19090	19090	19090	19090	0
295	20240315	153900	1455673600	19090	19090	19090	19090	0
296	20240315	153800	1455673600	19090	19090	19090	19090	0
297	20240315	153700	1455673600	19090	19090	19090	19090	0
298	20240315	153600	1455673600	19090	19090	19090	19090	0
299	20240315	153500	1455673600	19090	19090	19090	19090	0
300	20240315	153400	1455673600	19090	19090	19090	19090	0
301	20240315	153300	1455673600	19090	19090	19090	19090	0
302	20240315	153200	1455673600	19090	19090	19090	19090	302
303	20240315	153100	1455673600	19090	19090	19090	19090	0
304	20240315	153000	1455673600	19090	19090	19090	19090	302
305	20240315	152900	1449908420	19060	19060	19060	19060	0
306	20240315	152800	1449908420	19060	19060	19060	19060	0
307	20240315	152700	1449908420	19060	19060	19060	19060	0
308	20240315	152600	1449908420	19060	19060	19060	19060	0
309	20240315	152500	1449908420	19060	19060	19060	19060	0
310	20240315	152400	1449908420	19060	19060	19060	19060	0
311	20240315	152300	1449908420	19060	19060	19060	19060	0
312	20240315	152200	1449908420	19060	19060	19060	19060	0
313	20240315	152100	1449908420	19060	19060	19060	19060	0
314	20240315	152000	1449908420	19060	19060	19060	19060	0
315	20240315	151900	1449908420	19060	19070	19070	19060	73
316	20240315	151800	1448516730	19070	19080	19090	19070	525
317	20240315	151700	1438504610	19080	19080	19090	19080	190
318	20240315	151600	1434878480	19080	19080	19080	19070	37
319	20240315	151500	1434172680	19090	19070	19090	19070	107
320	20240315	151400	1432131410	19080	19090	19090	19080	42
321	20240315	151300	1431330020	19090	19080	19090	19080	351
322	20240315	151200	1424631670	19090	19060	19090	19060	144
323	20240315	151100	1421883100	19090	19080	19090	19050	234
324	20240315	151000	1417424480	19090	19090	19090	19080	153
325	20240315	150900	1414503950	19090	19080	19090	19080	75
326	20240315	150800	1413072920	19090	19090	19090	19090	3
327	20240315	150700	1413015650	19040	19060	19090	19040	375
328	20240315	150600	1405865750	19080	19090	19090	19080	78
329	20240315	150500	1404376960	19100	19070	19100	19070	146
330	20240315	150400	1401592250	19080	19070	19080	19060	96
331	20240315	150300	1399761660	19090	19110	19110	19090	21
332	20240315	150200	1399360490	19110	19140	19140	19110	112
333	20240315	150100	1397219110	19110	19070	19110	19070	133
334	20240315	150000	1394679640	19060	19100	19110	19060	112
335	20240315	145900	1392541870	19100	19110	19110	19100	134
336	20240315	145800	1389981930	19100	19070	19110	19070	103
337	20240315	145700	1388016780	19050	19060	19080	19050	147
338	20240315	145600	1385215690	19050	19070	19080	19050	186
339	20240315	145500	1381669700	19080	19100	19100	19080	113
340	20240315	145400	1379512500	19100	19080	19100	19080	109
341	20240315	145300	1377432410	19090	19090	19100	19090	121
342	20240315	145200	1375121480	19100	19090	19100	19090	104
343	20240315	145100	1373136040	19100	19090	19100	19090	79
344	20240315	145000	1371627900	19090	19090	19100	19090	120
345	20240315	144900	1369337050	19090	19090	19090	19080	74
346	20240315	144800	1367925050	19080	19070	19080	19070	82
347	20240315	144700	1366360630	19080	19090	19090	19080	5
348	20240315	144600	1366265200	19080	19090	19090	19030	455
349	20240315	144500	1357598930	19090	19060	19100	19060	137
350	20240315	144400	1354985820	19060	19070	19070	19060	94
351	20240315	144300	1353194160	19070	19050	19070	19050	56
352	20240315	144200	1352127200	19060	19090	19100	19060	185
353	20240315	144100	1348596930	19090	19090	19090	19070	187
354	20240315	144000	1345028450	19090	19080	19090	19070	48
355	20240315	143900	1344112680	19080	19100	19100	19080	69
356	20240315	143800	1342795880	19100	19090	19100	19080	143
357	20240315	143700	1340065400	19090	19090	19090	19080	123
358	20240315	143600	1337717580	19090	19100	19100	19090	107
359	20240315	143500	1335674870	19090	19080	19090	19060	90
360	20240315	143400	1333957950	19060	19060	19060	19060	59
361	20240315	143300	1332833410	19050	19060	19110	19050	243
362	20240315	143200	1328203010	19060	19100	19110	19060	739
363	20240315	143100	1314110010	19070	19080	19100	19070	146
364	20240315	143000	1311323160	19090	19100	19100	19080	70
365	20240315	142900	1309986830	19110	19130	19130	19110	209
366	20240315	142800	1305990560	19140	19140	19140	19140	28
367	20240315	142700	1305454640	19150	19130	19150	19130	188
368	20240315	142600	1301856700	19160	19140	19160	19140	178
369	20240315	142500	1298448180	19140	19140	19140	19130	14
370	20240315	142400	1298180260	19140	19140	19140	19130	174
371	20240315	142300	1294850560	19130	19140	19140	19130	113
372	20240315	142200	1292688790	19130	19140	19140	19130	32
373	20240315	142100	1292076600	19130	19120	19130	19110	76
374	20240315	142000	1290624150	19120	19120	19130	19120	242
375	20240315	141900	1285997090	19120	19130	19140	19120	166
376	20240315	141800	1282820740	19130	19120	19140	19120	117
377	20240315	141700	1280582550	19130	19130	19140	19130	35
378	20240315	141600	1279912970	19130	19120	19130	19120	164
379	20240315	141500	1276776400	19120	19110	19120	19110	69
380	20240315	141400	1275457760	19110	19120	19120	19110	5
381	20240315	141300	1275362180	19130	19110	19140	19110	187
382	20240315	141200	1271785040	19110	19090	19110	19090	66
383	20240315	141100	1270525040	19090	19130	19130	19060	521
384	20240315	141000	1260590980	19100	19130	19140	19100	182
385	20240315	140900	1257108770	19100	19100	19100	19100	67
386	20240315	140800	1255829070	19090	19090	19090	19080	394
387	20240315	140700	1248308460	19090	19080	19090	19080	87
388	20240315	140600	1246647720	19080	19090	19090	19070	135
389	20240315	140500	1244072090	19080	19080	19080	19070	151
390	20240315	140400	1241191050	19090	19080	19090	19080	113
391	20240315	140300	1239034230	19090	19120	19120	19090	106
392	20240315	140200	1237010550	19120	19130	19140	19100	864
393	20240315	140100	1220497360	19130	19150	19160	19130	82
394	20240315	140000	1218927370	19150	19150	19150	19130	128
395	20240315	135900	1216476670	19160	19140	19160	19140	88
396	20240315	135800	1214790740	19160	19170	19170	19150	34
397	20240315	135700	1214139530	19160	19140	19160	19140	134
398	20240315	135600	1211572360	19160	19150	19170	19150	102
399	20240315	135500	1209617320	19150	19160	19170	19150	84
400	20240315	135400	1208007950	19160	19130	19160	19130	63
401	20240315	135300	1206801030	19130	19160	19180	19130	109
402	20240315	135200	1204712890	19110	19170	19170	19110	76
403	20240315	135100	1203260350	19110	19130	19180	19110	253
404	20240315	135000	1198416360	19130	19150	19150	19130	64
405	20240315	134900	1197191490	19160	19160	19160	19160	76
406	20240315	134800	1195735330	19110	19170	19170	19110	167
407	20240315	134700	1192538320	19140	19100	19180	19100	217
408	20240315	134600	1188390310	19170	19140	19170	19100	650
409	20240315	134500	1175967580	19210	19140	19210	19120	241
410	20240315	134400	1171352180	19130	19140	19140	19130	198
411	20240315	134300	1167563890	19140	19140	19150	19140	115
412	20240315	134200	1165362060	19150	19150	19150	19140	16
413	20240315	134100	1165055780	19160	19160	19200	19160	163
414	20240315	134000	1161928100	19140	19140	19150	19140	163
415	20240315	133900	1158807540	19140	19140	19140	19140	4
416	20240315	133800	1158730980	19150	19160	19190	19150	186
417	20240315	133700	1155164550	19160	19140	19160	19140	93
418	20240315	133600	1153383630	19130	19150	19150	19130	382
419	20240315	133500	1146069550	19180	19170	19200	19150	462
420	20240315	133400	1137213280	19180	19180	19180	19170	83
421	20240315	133300	1135621430	19180	19190	19200	19180	81
422	20240315	133200	1134067060	19190	19200	19200	19190	89
423	20240315	133100	1132359060	19200	19200	19200	19200	50
424	20240315	133000	1131399060	19190	19200	19200	19170	976
425	20240315	132900	1112679220	19200	19200	19210	19200	89
426	20240315	132800	1110969680	19200	19210	19210	19200	144
427	20240315	132700	1108204270	19210	19240	19240	19200	187
428	20240315	132600	1104612330	19240	19230	19240	19230	119
429	20240315	132500	1102323900	19230	19240	19260	19230	100
430	20240315	132400	1100399130	19240	19260	19260	19240	195
431	20240315	132300	1096645740	19250	19270	19270	19250	348
432	20240315	132200	1089946330	19280	19290	19300	19270	163
433	20240315	132100	1086802710	19290	19310	19320	19270	150
434	20240315	132000	1083909320	19320	19340	19350	19320	39
435	20240315	131900	1083155790	19350	19340	19350	19320	220
436	20240315	131800	1078900360	19340	19340	19350	19340	21
437	20240315	131700	1078494200	19300	19310	19310	19300	80
438	20240315	131600	1076950060	19340	19350	19360	19340	125
439	20240315	131500	1074530600	19350	19350	19360	19350	144
440	20240315	131400	1071743710	19300	19300	19300	19300	1046
441	20240315	131300	1051555910	19300	19280	19300	19280	288
442	20240315	131200	1045999350	19280	19290	19290	19280	100
443	20240315	131100	1044070400	19290	19290	19290	19290	75
444	20240315	131000	1042623650	19280	19280	19280	19280	17
445	20240315	130900	1042295890	19270	19290	19290	19270	94
446	20240315	130800	1040483420	19290	19300	19300	19290	128
447	20240315	130700	1038013510	19300	19290	19300	19290	389
448	20240315	130600	1030505850	19290	19300	19300	19290	77
449	20240315	130500	1029019980	19290	19300	19300	19290	112
450	20240315	130400	1026858650	19300	19290	19300	19290	58
451	20240315	130300	1025739510	19300	19300	19300	19290	124
452	20240315	130200	1023346760	19300	19300	19300	19300	125
453	20240315	130100	1020934260	19290	19290	19290	19290	37
454	20240315	130000	1020220530	19290	19290	19300	19290	120
455	20240315	125900	1017904680	19280	19290	19290	19280	98
456	20240315	125800	1016014490	19300	19300	19300	19300	0
457	20240315	125700	1016014490	19300	19290	19300	19290	348
458	20240315	125600	1009298830	19290	19300	19300	19290	115
459	20240315	125500	1007079760	19290	19300	19300	19290	30
460	20240315	125400	1006500810	19290	19300	19300	19290	102
461	20240315	125300	1004532480	19300	19290	19300	19290	354
462	20240315	125200	997700510	19300	19300	19300	19290	94
463	20240315	125100	995886350	19300	19300	19300	19300	90
464	20240315	125000	994149350	19290	19290	19290	19290	8
465	20240315	124900	993995030	19290	19300	19300	19290	102
466	20240315	124800	992026710	19300	19300	19300	19300	115
467	20240315	124700	989807210	19280	19280	19280	19280	41
468	20240315	124600	989016730	19270	19270	19280	19270	126
469	20240315	124500	986588330	19250	19250	19250	19250	0
470	20240315	124400	986588330	19250	19260	19260	19250	64
471	20240315	124300	985355830	19270	19280	19280	19270	74
472	20240315	124200	983929130	19190	19280	19280	19190	182
473	20240315	124100	980430340	19280	19280	19280	19260	99
474	20240315	124000	978521910	19280	19270	19280	19270	138
475	20240315	123900	975861410	19270	19270	19270	19270	24
476	20240315	123800	975398930	19290	19260	19290	19260	129
477	20240315	123700	972911740	19260	19300	19300	19260	107
478	20240315	123600	970847160	19300	19320	19320	19300	86
479	20240315	123500	969186800	19320	19320	19320	19310	217
480	20240315	123400	964994370	19320	19330	19330	19320	99
481	20240315	123300	963081090	19340	19320	19350	19320	120
482	20240315	123200	960760760	19330	19340	19350	19330	127
483	20240315	123100	958303980	19350	19330	19350	19330	48
484	20240315	123000	957375680	19320	19310	19320	19310	38
485	20240315	122900	956641760	19330	19330	19350	19330	125
486	20240315	122800	954224050	19330	19330	19330	19330	0
487	20240315	122700	954224050	19330	19340	19350	19330	167
488	20240315	122600	950994380	19350	19350	19350	19350	49
489	20240315	122500	950046230	19350	19350	19350	19340	124
490	20240315	122400	947646880	19330	19330	19330	19330	19
491	20240315	122300	947279610	19330	19330	19330	19320	46
492	20240315	122200	946390460	19360	19350	19360	19330	97
493	20240315	122100	944512990	19350	19350	19350	19320	114
494	20240315	122000	942307150	19340	19360	19360	19340	227
495	20240315	121900	937915110	19360	19390	19390	19360	104
496	20240315	121800	935899010	19420	19390	19420	19390	95
497	20240315	121700	934055440	19390	19390	19390	19390	5
498	20240315	121600	933958490	19390	19390	19390	19390	98
499	20240315	121500	932058270	19390	19390	19390	19390	60
500	20240315	121400	930894870	19390	19390	19390	19390	74
501	20240315	121300	929460010	19390	19390	19390	19360	97
502	20240315	121200	927579440	19390	19380	19390	19380	117
503	20240315	121100	925311480	19390	19400	19410	19390	125
504	20240315	121000	922886470	19390	19380	19390	19380	11
505	20240315	120900	922673240	19390	19410	19410	19390	151
506	20240315	120800	919743130	19400	19390	19400	19390	21
507	20240315	120700	919335810	19390	19390	19390	19390	3
508	20240315	120600	919277640	19410	19410	19410	19400	224
509	20240315	120500	914930650	19410	19400	19410	19400	13
510	20240315	120400	914678330	19360	19400	19400	19360	102
511	20240315	120300	912700050	19400	19400	19400	19400	51
512	20240315	120200	911710650	19400	19390	19400	19340	59
513	20240315	120100	910567290	19400	19400	19400	19400	43
514	20240315	120000	909733090	19400	19400	19400	19400	63
515	20240315	115900	908510890	19390	19390	19410	19390	143
516	20240315	115800	905736790	19390	19420	19420	19390	173
517	20240315	115700	902380290	19420	19420	19420	19410	110
518	20240315	115600	900244150	19410	19410	19410	19410	32
519	20240315	115500	899623030	19420	19400	19420	19400	94
520	20240315	115400	897797990	19400	19420	19420	19400	136
521	20240315	115300	895157610	19410	19380	19410	19380	80
522	20240315	115200	893606770	19390	19380	19390	19380	46
523	20240315	115100	892714880	19350	19350	19350	19350	44
524	20240315	115000	891863480	19350	19390	19390	19350	54
525	20240315	114900	890816580	19400	19390	19400	19390	116
526	20240315	114800	888566900	19390	19390	19390	19390	2
527	20240315	114700	888528120	19400	19390	19400	19370	99
528	20240315	114600	886608160	19390	19380	19400	19380	129
529	20240315	114500	884106180	19390	19390	19390	19390	56
530	20240315	114400	883020340	19420	19400	19420	19390	111
531	20240315	114300	880865620	19400	19390	19400	19390	132
532	20240315	114200	878304920	19450	19420	19450	19420	49
533	20240315	114100	877352730	19420	19400	19420	19400	150
534	20240315	114000	874441230	19400	19390	19400	19390	104
535	20240315	113900	872424380	19300	19300	19310	19300	36
536	20240315	113800	871729350	19230	19420	19440	19230	274
537	20240315	113700	866416710	19440	19430	19440	19430	112
538	20240315	113600	864240050	19430	19430	19430	19420	27
539	20240315	113500	863715480	19430	19420	19460	19420	104
540	20240315	113400	861695610	19420	19420	19420	19420	50
541	20240315	113300	860724610	19410	19410	19420	19410	101
542	20240315	113200	858763470	19420	19420	19420	19420	72
543	20240315	113100	857365230	19420	19410	19420	19410	53
544	20240315	113000	856336000	19420	19390	19420	19390	27
545	20240315	112900	855812440	19260	19420	19420	19260	735
546	20240315	112800	841603770	19420	19410	19420	19410	125
547	20240315	112700	839176320	19410	19410	19410	19410	73
548	20240315	112600	837759390	19410	19420	19420	19410	27
549	20240315	112500	837235310	19430	19430	19430	19410	371
550	20240315	112400	830029570	19430	19420	19430	19420	93
551	20240315	112300	828223500	19420	19410	19420	19410	25
552	20240315	112200	827738020	19420	19430	19430	19420	106
553	20240315	112100	825679310	19420	19430	19430	19420	148
554	20240315	112000	822803900	19420	19450	19460	19420	1161
555	20240315	111900	800252450	19460	19470	19470	19450	426
556	20240315	111800	791961360	19480	19490	19500	19480	108
557	20240315	111700	789856600	19480	19480	19480	19470	77
558	20240315	111600	788356790	19500	19500	19500	19500	75
559	20240315	111500	786894290	19470	19490	19510	19470	319
560	20240315	111400	780673850	19490	19480	19490	19480	116
561	20240315	111300	778413160	19470	19470	19480	19470	341
562	20240315	111200	771770940	19470	19480	19480	19470	38
563	20240315	111100	771030850	19470	19450	19470	19450	62
564	20240315	111000	769824170	19460	19470	19470	19450	57
565	20240315	110900	768714710	19470	19480	19480	19420	524
566	20240315	110800	758521520	19480	19540	19540	19480	387
567	20240315	110700	750973020	19540	19550	19550	19540	63
568	20240315	110600	749741780	19540	19540	19550	19540	85
569	20240315	110500	748080680	19550	19560	19560	19550	159
570	20240315	110400	744971220	19550	19560	19560	19550	21
571	20240315	110300	744560510	19550	19550	19550	19540	111
572	20240315	110200	742390610	19540	19540	19550	19540	110
573	20240315	110100	740240390	19540	19550	19550	19530	27
574	20240315	110000	739712730	19560	19530	19560	19490	341
575	20240315	105900	733058750	19480	19510	19560	19480	372
576	20240315	105800	725797550	19500	19550	19550	19480	551
577	20240315	105700	715048930	19560	19560	19560	19560	97
578	20240315	105600	713151610	19560	19570	19570	19540	115
579	20240315	105500	710902270	19580	19580	19580	19580	133
580	20240315	105400	708298130	19590	19590	19600	19590	106
581	20240315	105300	706221490	19590	19540	19590	19530	609
582	20240315	105200	694311630	19530	19510	19530	19500	159
583	20240315	105100	691208680	19510	19520	19520	19510	49
584	20240315	105000	690252260	19520	19520	19530	19520	101
585	20240315	104900	688280520	19530	19500	19530	19500	73
586	20240315	104800	686856120	19500	19540	19540	19500	314
587	20240315	104700	680724410	19530	19540	19550	19530	1191
588	20240315	104600	657460310	19540	19540	19540	19530	193
589	20240315	104500	653689320	19530	19510	19530	19510	208
590	20240315	104400	649629070	19510	19510	19510	19500	133
591	20240315	104300	647034400	19510	19500	19510	19500	147
592	20240315	104200	644166980	19490	19490	19500	19490	223
593	20240315	104100	639820470	19490	19490	19490	19480	111
594	20240315	104000	637657130	19490	19490	19490	19490	27
595	20240315	103900	637130900	19490	19480	19490	19480	129
596	20240315	103800	634617170	19480	19480	19490	19480	79
597	20240315	103700	633078070	19480	19480	19490	19480	20
598	20240315	103600	632688430	19490	19490	19490	19480	174
599	20240315	103500	629297890	19480	19500	19500	19480	808
600	20240315	103400	613542490	19500	19440	19500	19440	620
601	20240315	103300	601469140	19430	19390	19430	19390	1038
602	20240315	103200	581322110	19380	19380	19400	19380	128
603	20240315	103100	578841370	19400	19450	19450	19400	767
604	20240315	103000	563945070	19470	19430	19470	19420	873
605	20240315	102900	546974100	19430	19380	19430	19380	472
606	20240315	102800	537817750	19350	19340	19380	19340	442
607	20240315	102700	529261260	19310	19290	19310	19290	1177
608	20240315	102600	506543890	19290	19290	19290	19290	10
609	20240315	102500	506350990	19300	19340	19340	19290	425
610	20240315	102400	498144960	19340	19350	19350	19330	83
611	20240315	102300	496539680	19340	19340	19340	19330	111
612	20240315	102200	494392980	19350	19320	19350	19320	94
613	20240315	102100	492576390	19320	19300	19320	19300	210
614	20240315	102000	488523310	19290	19280	19290	19280	143
615	20240315	101900	485765120	19280	19280	19290	19280	103
616	20240315	101800	483778430	19290	19290	19290	19270	84
617	20240315	101700	482159380	19290	19290	19290	19270	103
618	20240315	101600	480172590	19290	19300	19300	19240	111
619	20240315	101500	478031280	19300	19300	19300	19300	21
620	20240315	101400	477625980	19300	19230	19300	19230	234
621	20240315	101300	473123130	19240	19240	19240	19240	74
622	20240315	101200	471699370	19220	19220	19240	19190	123
623	20240315	101100	469335770	19220	19180	19220	19180	308
624	20240315	101000	463422400	19180	19180	19180	19180	23
625	20240315	100900	462981260	19180	19190	19190	19150	137
626	20240315	100800	460354050	19190	19140	19190	19140	210
627	20240315	100700	456332100	19130	19170	19190	19130	469
628	20240315	100600	447346950	19190	19150	19190	19130	378
629	20240315	100500	440100890	19170	19120	19170	19120	85
630	20240315	100400	438472170	19140	19080	19140	19080	357
631	20240315	100300	431640440	19110	19080	19110	19080	120
632	20240315	100200	429348560	19070	19080	19080	19070	27
633	20240315	100100	428833630	19080	19070	19080	19070	175
634	20240315	100000	425495150	19070	19060	19070	19060	6
635	20240315	095900	425380740	19070	19060	19080	19060	21
636	20240315	095800	424980290	19060	19050	19060	19040	19
637	20240315	095700	424618460	19050	19050	19050	19050	10
638	20240315	095600	424427960	19030	19050	19050	19030	105
639	20240315	095500	422429640	19050	19030	19050	19030	497
640	20240315	095400	412966610	19030	19040	19040	19030	16
641	20240315	095300	412662060	19040	19050	19050	19040	22
642	20240315	095200	412243130	19040	19030	19040	19030	2
643	20240315	095100	412205060	19050	19040	19070	19040	169
644	20240315	095000	408985220	19040	19040	19040	19040	3
645	20240315	094900	408928100	19050	19050	19050	19000	86
646	20240315	094800	407290830	19040	19030	19040	19030	6
647	20240315	094700	407176620	19040	19000	19040	19000	36
648	20240315	094600	406492460	19050	18990	19050	18990	46
649	20240315	094500	405618290	19000	19000	19000	19000	147
650	20240315	094400	402825290	19000	19000	19000	19000	71
651	20240315	094300	401476290	18990	18990	18990	18990	0
652	20240315	094200	401476290	18990	18990	18990	18990	0
653	20240315	094100	401476290	18990	19030	19040	18990	184
654	20240315	094000	397977770	19030	19030	19030	19030	0
655	20240315	093900	397977770	19030	19030	19030	19030	1
656	20240315	093800	397958740	19030	19030	19030	19030	5
657	20240315	093700	397863590	18930	18930	18930	18930	0
658	20240315	093600	397863590	18930	18940	18940	18930	401
659	20240315	093500	390269530	18930	18910	18930	18910	1875
660	20240315	093400	354809780	18920	18960	18990	18910	3290
661	20240315	093300	292503340	18960	19020	19020	18960	1263
662	20240315	093200	268536180	19020	19000	19020	19000	1074
663	20240315	093100	248128960	18990	19030	19030	18990	1554
664	20240315	093000	218603990	19030	19040	19040	19020	17
665	20240315	092900	218280450	19060	19070	19070	19060	28
666	20240315	092800	217746700	19070	19100	19100	19060	507
667	20240315	092700	208080770	19070	19070	19070	19070	11
668	20240315	092600	207871000	19070	19060	19070	19060	21
669	20240315	092500	207470720	19060	19060	19060	19060	1
670	20240315	092400	207451660	19090	19090	19090	19060	594
671	20240315	092300	196112680	19090	19090	19090	19090	103
672	20240315	092200	194146410	18990	18990	18990	18990	0
673	20240315	092100	194146410	18990	19010	19010	18980	939
674	20240315	092000	176311860	19000	19020	19020	19000	1000
675	20240315	091900	157305100	19000	19000	19000	19000	0
676	20240315	091800	157305100	19000	19100	19100	19000	2015
677	20240315	091700	118909830	19220	19120	19220	19100	110
678	20240315	091600	116806090	19100	19100	19100	19100	31
679	20240315	091500	116213990	19100	19100	19100	19100	125
680	20240315	091400	113826490	19100	19100	19100	19100	96
681	20240315	091300	111992890	19110	19090	19110	19080	348
682	20240315	091200	105346550	19080	19070	19090	19060	68
683	20240315	091100	104049130	19070	19100	19100	19060	671
684	20240315	091000	91248460	19100	19100	19100	19080	653
685	20240315	090900	78784030	19080	19120	19120	19080	1660
686	20240315	090800	47072980	19120	19160	19160	19110	447
687	20240315	090700	38522430	19160	19190	19190	19160	368
688	20240315	090600	31464470	19180	19180	19180	19180	0
689	20240315	090500	31464470	19180	19180	19180	19180	4
690	20240315	090400	31387750	19190	19200	19200	19190	292
691	20240315	090300	25782380	19210	19250	19250	19210	393
692	20240315	090200	18224420	19250	19250	19250	19250	7
693	20240315	090100	18089670	19260	19260	19350	19250	224
694	20240315	090000	13764340	19260	19350	19350	19260	612