KissMeData/206650/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	203500	2822358800	12430	12430	12430	12430	3965
3	20240318	203400	2822358800	12430	12430	12430	12430	0
4	20240318	203300	2822358800	12430	12430	12430	12430	0
5	20240318	203200	2822358800	12430	12430	12430	12430	0
6	20240318	203100	2822358800	12430	12430	12430	12430	0
7	20240318	203000	2822358800	12430	12430	12430	12430	0
8	20240318	202900	2822358800	12430	12430	12430	12430	0
9	20240318	202800	2822358800	12430	12430	12430	12430	0
10	20240318	202700	2822358800	12430	12430	12430	12430	0
11	20240318	202600	2822358800	12430	12430	12430	12430	0
12	20240318	202500	2822358800	12430	12430	12430	12430	0
13	20240318	202400	2822358800	12430	12430	12430	12430	0
14	20240318	202300	2822358800	12430	12430	12430	12430	0
15	20240318	202200	2822358800	12430	12430	12430	12430	0
16	20240318	202100	2822358800	12430	12430	12430	12430	0
17	20240318	202000	2822358800	12430	12430	12430	12430	0
18	20240318	201900	2822358800	12430	12430	12430	12430	0
19	20240318	201800	2822358800	12430	12430	12430	12430	0
20	20240318	201700	2822358800	12430	12430	12430	12430	0
21	20240318	201600	2822358800	12430	12430	12430	12430	0
22	20240318	201500	2822358800	12430	12430	12430	12430	0
23	20240318	201400	2822358800	12430	12430	12430	12430	0
24	20240318	201300	2822358800	12430	12430	12430	12430	0
25	20240318	201200	2822358800	12430	12430	12430	12430	0
26	20240318	201100	2822358800	12430	12430	12430	12430	0
27	20240318	201000	2822358800	12430	12430	12430	12430	0
28	20240318	200900	2822358800	12430	12430	12430	12430	0
29	20240318	200800	2822358800	12430	12430	12430	12430	0
30	20240318	200700	2822358800	12430	12430	12430	12430	0
31	20240318	200600	2822358800	12430	12430	12430	12430	0
32	20240318	200500	2822358800	12430	12430	12430	12430	3965
33	20240318	200400	2822358800	12430	12430	12430	12430	0
34	20240318	200300	2822358800	12430	12430	12430	12430	0
35	20240318	200200	2822358800	12430	12430	12430	12430	0
36	20240318	200100	2822358800	12430	12430	12430	12430	0
37	20240318	200000	2822358800	12430	12430	12430	12430	0
38	20240318	195900	2822358800	12430	12430	12430	12430	0
39	20240318	195800	2822358800	12430	12430	12430	12430	0
40	20240318	195700	2822358800	12430	12430	12430	12430	0
41	20240318	195600	2822358800	12430	12430	12430	12430	0
42	20240318	195500	2822358800	12430	12430	12430	12430	0
43	20240318	195400	2822358800	12430	12430	12430	12430	0
44	20240318	195300	2822358800	12430	12430	12430	12430	0
45	20240318	195200	2822358800	12430	12430	12430	12430	0
46	20240318	195100	2822358800	12430	12430	12430	12430	0
47	20240318	195000	2822358800	12430	12430	12430	12430	0
48	20240318	194900	2822358800	12430	12430	12430	12430	0
49	20240318	194800	2822358800	12430	12430	12430	12430	0
50	20240318	194700	2822358800	12430	12430	12430	12430	0
51	20240318	194600	2822358800	12430	12430	12430	12430	0
52	20240318	194500	2822358800	12430	12430	12430	12430	0
53	20240318	194400	2822358800	12430	12430	12430	12430	0
54	20240318	194300	2822358800	12430	12430	12430	12430	0
55	20240318	194200	2822358800	12430	12430	12430	12430	0
56	20240318	194100	2822358800	12430	12430	12430	12430	0
57	20240318	194000	2822358800	12430	12430	12430	12430	0
58	20240318	193900	2822358800	12430	12430	12430	12430	0
59	20240318	193800	2822358800	12430	12430	12430	12430	0
60	20240318	193700	2822358800	12430	12430	12430	12430	0
61	20240318	193600	2822358800	12430	12430	12430	12430	0
62	20240318	193500	2822358800	12430	12430	12430	12430	3965
63	20240318	193400	2822358800	12430	12430	12430	12430	0
64	20240318	193300	2822358800	12430	12430	12430	12430	0
65	20240318	193200	2822358800	12430	12430	12430	12430	0
66	20240318	193100	2822358800	12430	12430	12430	12430	0
67	20240318	193000	2822358800	12430	12430	12430	12430	0
68	20240318	192900	2822358800	12430	12430	12430	12430	0
69	20240318	192800	2822358800	12430	12430	12430	12430	0
70	20240318	192700	2822358800	12430	12430	12430	12430	0
71	20240318	192600	2822358800	12430	12430	12430	12430	0
72	20240318	192500	2822358800	12430	12430	12430	12430	0
73	20240318	192400	2822358800	12430	12430	12430	12430	0
74	20240318	192300	2822358800	12430	12430	12430	12430	0
75	20240318	192200	2822358800	12430	12430	12430	12430	0
76	20240318	192100	2822358800	12430	12430	12430	12430	0
77	20240318	192000	2822358800	12430	12430	12430	12430	0
78	20240318	191900	2822358800	12430	12430	12430	12430	0
79	20240318	191800	2822358800	12430	12430	12430	12430	0
80	20240318	191700	2822358800	12430	12430	12430	12430	0
81	20240318	191600	2822358800	12430	12430	12430	12430	0
82	20240318	191500	2822358800	12430	12430	12430	12430	0
83	20240318	191400	2822358800	12430	12430	12430	12430	0
84	20240318	191300	2822358800	12430	12430	12430	12430	0
85	20240318	191200	2822358800	12430	12430	12430	12430	0
86	20240318	191100	2822358800	12430	12430	12430	12430	0
87	20240318	191000	2822358800	12430	12430	12430	12430	0
88	20240318	190900	2822358800	12430	12430	12430	12430	0
89	20240318	190800	2822358800	12430	12430	12430	12430	0
90	20240318	190700	2822358800	12430	12430	12430	12430	0
91	20240318	190600	2822358800	12430	12430	12430	12430	0
92	20240318	190500	2822358800	12430	12430	12430	12430	3965
93	20240318	190400	2822358800	12430	12430	12430	12430	0
94	20240318	190300	2822358800	12430	12430	12430	12430	0
95	20240318	190200	2822358800	12430	12430	12430	12430	0
96	20240318	190100	2822358800	12430	12430	12430	12430	0
97	20240318	190000	2822358800	12430	12430	12430	12430	0
98	20240318	185900	2822358800	12430	12430	12430	12430	0
99	20240318	185800	2822358800	12430	12430	12430	12430	0
100	20240318	185700	2822358800	12430	12430	12430	12430	0
101	20240318	185600	2822358800	12430	12430	12430	12430	0
102	20240318	185500	2822358800	12430	12430	12430	12430	0
103	20240318	185400	2822358800	12430	12430	12430	12430	0
104	20240318	185300	2822358800	12430	12430	12430	12430	0
105	20240318	185200	2822358800	12430	12430	12430	12430	0
106	20240318	185100	2822358800	12430	12430	12430	12430	0
107	20240318	185000	2822358800	12430	12430	12430	12430	0
108	20240318	184900	2822358800	12430	12430	12430	12430	0
109	20240318	184800	2822358800	12430	12430	12430	12430	0
110	20240318	184700	2822358800	12430	12430	12430	12430	0
111	20240318	184600	2822358800	12430	12430	12430	12430	0
112	20240318	184500	2822358800	12430	12430	12430	12430	0
113	20240318	184400	2822358800	12430	12430	12430	12430	0
114	20240318	184300	2822358800	12430	12430	12430	12430	0
115	20240318	184200	2822358800	12430	12430	12430	12430	0
116	20240318	184100	2822358800	12430	12430	12430	12430	0
117	20240318	184000	2822358800	12430	12430	12430	12430	0
118	20240318	183900	2822358800	12430	12430	12430	12430	0
119	20240318	183800	2822358800	12430	12430	12430	12430	0
120	20240318	183700	2822358800	12430	12430	12430	12430	0
121	20240318	183600	2822358800	12430	12430	12430	12430	0
122	20240318	183500	2822358800	12430	12430	12430	12430	3965
123	20240318	183400	2822358800	12430	12430	12430	12430	0
124	20240318	183300	2822358800	12430	12430	12430	12430	0
125	20240318	183200	2822358800	12430	12430	12430	12430	0
126	20240318	183100	2822358800	12430	12430	12430	12430	0
127	20240318	183000	2822358800	12430	12430	12430	12430	0
128	20240318	182900	2822358800	12430	12430	12430	12430	0
129	20240318	182800	2822358800	12430	12430	12430	12430	0
130	20240318	182700	2822358800	12430	12430	12430	12430	0
131	20240318	182600	2822358800	12430	12430	12430	12430	0
132	20240318	182500	2822358800	12430	12430	12430	12430	0
133	20240318	182400	2822358800	12430	12430	12430	12430	0
134	20240318	182300	2822358800	12430	12430	12430	12430	0
135	20240318	182200	2822358800	12430	12430	12430	12430	0
136	20240318	182100	2822358800	12430	12430	12430	12430	0
137	20240318	182000	2822358800	12430	12430	12430	12430	0
138	20240318	181900	2822358800	12430	12430	12430	12430	0
139	20240318	181800	2822358800	12430	12430	12430	12430	0
140	20240318	181700	2822358800	12430	12430	12430	12430	0
141	20240318	181600	2822358800	12430	12430	12430	12430	0
142	20240318	181500	2822358800	12430	12430	12430	12430	0
143	20240318	181400	2822358800	12430	12430	12430	12430	0
144	20240318	181300	2822358800	12430	12430	12430	12430	0
145	20240318	181200	2822358800	12430	12430	12430	12430	0
146	20240318	181100	2822358800	12430	12430	12430	12430	0
147	20240318	181000	2822358800	12430	12430	12430	12430	0
148	20240318	180900	2822358800	12430	12430	12430	12430	0
149	20240318	180800	2822358800	12430	12430	12430	12430	0
150	20240318	180700	2822358800	12430	12430	12430	12430	0
151	20240318	180600	2822358800	12430	12430	12430	12430	0
152	20240318	180500	2822358800	12430	12430	12430	12430	3965
153	20240318	180400	2822358800	12430	12430	12430	12430	0
154	20240318	180300	2822358800	12430	12430	12430	12430	0
155	20240318	180200	2822358800	12430	12430	12430	12430	0
156	20240318	180100	2822358800	12430	12430	12430	12430	0
157	20240318	180000	2822358800	12430	12430	12430	12430	0
158	20240318	175900	2822358800	12430	12430	12430	12430	0
159	20240318	175800	2822358800	12430	12430	12430	12430	0
160	20240318	175700	2822358800	12430	12430	12430	12430	0
161	20240318	175600	2822358800	12430	12430	12430	12430	0
162	20240318	175500	2822358800	12430	12430	12430	12430	0
163	20240318	175400	2822358800	12430	12430	12430	12430	0
164	20240318	175300	2822358800	12430	12430	12430	12430	0
165	20240318	175200	2822358800	12430	12430	12430	12430	0
166	20240318	175100	2822358800	12430	12430	12430	12430	0
167	20240318	175000	2822358800	12430	12430	12430	12430	0
168	20240318	174900	2822358800	12430	12430	12430	12430	0
169	20240318	174800	2822358800	12430	12430	12430	12430	0
170	20240318	174700	2822358800	12430	12430	12430	12430	0
171	20240318	174600	2822358800	12430	12430	12430	12430	0
172	20240318	174500	2822358800	12430	12430	12430	12430	0
173	20240318	174400	2822358800	12430	12430	12430	12430	0
174	20240318	174300	2822358800	12430	12430	12430	12430	0
175	20240318	174200	2822358800	12430	12430	12430	12430	0
176	20240318	174100	2822358800	12430	12430	12430	12430	0
177	20240318	174000	2822358800	12430	12430	12430	12430	0
178	20240318	173900	2822358800	12430	12430	12430	12430	0
179	20240318	173800	2822358800	12430	12430	12430	12430	0
180	20240318	173700	2822358800	12430	12430	12430	12430	0
181	20240318	173600	2822358800	12430	12430	12430	12430	0
182	20240318	173500	2822358800	12430	12430	12430	12430	3965
183	20240318	173400	2822358800	12430	12430	12430	12430	0
184	20240318	173300	2822358800	12430	12430	12430	12430	0
185	20240318	173200	2822358800	12430	12430	12430	12430	0
186	20240318	173100	2822358800	12430	12430	12430	12430	0
187	20240318	173000	2822358800	12430	12430	12430	12430	0
188	20240318	172900	2822358800	12430	12430	12430	12430	0
189	20240318	172800	2822358800	12430	12430	12430	12430	0
190	20240318	172700	2822358800	12430	12430	12430	12430	0
191	20240318	172600	2822358800	12430	12430	12430	12430	0
192	20240318	172500	2822358800	12430	12430	12430	12430	0
193	20240318	172400	2822358800	12430	12430	12430	12430	0
194	20240318	172300	2822358800	12430	12430	12430	12430	0
195	20240318	172200	2822358800	12430	12430	12430	12430	0
196	20240318	172100	2822358800	12430	12430	12430	12430	0
197	20240318	172000	2822358800	12430	12430	12430	12430	0
198	20240318	171900	2822358800	12430	12430	12430	12430	0
199	20240318	171800	2822358800	12430	12430	12430	12430	0
200	20240318	171700	2822358800	12430	12430	12430	12430	0
201	20240318	171600	2822358800	12430	12430	12430	12430	0
202	20240318	171500	2822358800	12430	12430	12430	12430	0
203	20240318	171400	2822358800	12430	12430	12430	12430	0
204	20240318	171300	2822358800	12430	12430	12430	12430	0
205	20240318	171200	2822358800	12430	12430	12430	12430	0
206	20240318	171100	2822358800	12430	12430	12430	12430	0
207	20240318	171000	2822358800	12430	12430	12430	12430	0
208	20240318	170900	2822358800	12430	12430	12430	12430	0
209	20240318	170800	2822358800	12430	12430	12430	12430	0
210	20240318	170700	2822358800	12430	12430	12430	12430	0
211	20240318	170600	2822358800	12430	12430	12430	12430	0
212	20240318	170500	2822358800	12430	12430	12430	12430	3965
213	20240318	170400	2822358800	12430	12430	12430	12430	0
214	20240318	170300	2822358800	12430	12430	12430	12430	0
215	20240318	170200	2822358800	12430	12430	12430	12430	0
216	20240318	170100	2822358800	12430	12430	12430	12430	0
217	20240318	170000	2822358800	12430	12430	12430	12430	0
218	20240318	165900	2822358800	12430	12430	12430	12430	0
219	20240318	165800	2822358800	12430	12430	12430	12430	0
220	20240318	165700	2822358800	12430	12430	12430	12430	0
221	20240318	165600	2822358800	12430	12430	12430	12430	0
222	20240318	165500	2822358800	12430	12430	12430	12430	0
223	20240318	165400	2822358800	12430	12430	12430	12430	0
224	20240318	165300	2822358800	12430	12430	12430	12430	0
225	20240318	165200	2822358800	12430	12430	12430	12430	0
226	20240318	165100	2822358800	12430	12430	12430	12430	0
227	20240318	165000	2822358800	12430	12430	12430	12430	0
228	20240318	164900	2822358800	12430	12430	12430	12430	0
229	20240318	164800	2822358800	12430	12430	12430	12430	0
230	20240318	164700	2822358800	12430	12430	12430	12430	0
231	20240318	164600	2822358800	12430	12430	12430	12430	0
232	20240318	164500	2822358800	12430	12430	12430	12430	0
233	20240318	164400	2822358800	12430	12430	12430	12430	0
234	20240318	164300	2822358800	12430	12430	12430	12430	0
235	20240318	164200	2822358800	12430	12430	12430	12430	0
236	20240318	164100	2822358800	12430	12430	12430	12430	0
237	20240318	164000	2822358800	12430	12430	12430	12430	0
238	20240318	163900	2822358800	12430	12430	12430	12430	0
239	20240318	163800	2822358800	12430	12430	12430	12430	0
240	20240318	163700	2822358800	12430	12430	12430	12430	0
241	20240318	163600	2822358800	12430	12430	12430	12430	0
242	20240318	163500	2822358800	12430	12430	12430	12430	3965
243	20240318	163400	2822358800	12430	12430	12430	12430	0
244	20240318	163300	2822358800	12430	12430	12430	12430	0
245	20240318	163200	2822358800	12430	12430	12430	12430	0
246	20240318	163100	2822358800	12430	12430	12430	12430	0
247	20240318	163000	2822358800	12430	12430	12430	12430	0
248	20240318	162900	2822358800	12430	12430	12430	12430	0
249	20240318	162800	2822358800	12430	12430	12430	12430	0
250	20240318	162700	2822358800	12430	12430	12430	12430	0
251	20240318	162600	2822358800	12430	12430	12430	12430	0
252	20240318	162500	2822358800	12430	12430	12430	12430	0
253	20240318	162400	2822358800	12430	12430	12430	12430	0
254	20240318	162300	2822358800	12430	12430	12430	12430	0
255	20240318	162200	2822358800	12430	12430	12430	12430	0
256	20240318	162100	2822358800	12430	12430	12430	12430	0
257	20240318	162000	2822358800	12430	12430	12430	12430	0
258	20240318	161900	2822358800	12430	12430	12430	12430	0
259	20240318	161800	2822358800	12430	12430	12430	12430	0
260	20240318	161700	2822358800	12430	12430	12430	12430	0
261	20240318	161600	2822358800	12430	12430	12430	12430	0
262	20240318	161500	2822358800	12430	12430	12430	12430	0
263	20240318	161400	2822358800	12430	12430	12430	12430	0
264	20240318	161300	2822358800	12430	12430	12430	12430	0
265	20240318	161200	2822358800	12430	12430	12430	12430	0
266	20240318	161100	2822358800	12430	12430	12430	12430	0
267	20240318	161000	2822358800	12430	12430	12430	12430	0
268	20240318	160900	2822358800	12430	12430	12430	12430	0
269	20240318	160800	2822358800	12430	12430	12430	12430	0
270	20240318	160700	2822358800	12430	12430	12430	12430	0
271	20240318	160600	2822358800	12430	12430	12430	12430	0
272	20240318	160500	2822358800	12430	12430	12430	12430	3965
273	20240318	160400	2822358800	12430	12430	12430	12430	0
274	20240318	160300	2822358800	12430	12430	12430	12430	0
275	20240318	160200	2822358800	12430	12430	12430	12430	0
276	20240318	160100	2822358800	12430	12430	12430	12430	0
277	20240318	160000	2822358800	12430	12430	12430	12430	0
278	20240318	155900	2822358800	12430	12430	12430	12430	0
279	20240318	155800	2822358800	12430	12430	12430	12430	0
280	20240318	155700	2822358800	12430	12430	12430	12430	0
281	20240318	155600	2822358800	12430	12430	12430	12430	0
282	20240318	155500	2822358800	12430	12430	12430	12430	0
283	20240318	155400	2822358800	12430	12430	12430	12430	0
284	20240318	155300	2822358800	12430	12430	12430	12430	0
285	20240318	155200	2822358800	12430	12430	12430	12430	0
286	20240318	155100	2822358800	12430	12430	12430	12430	0
287	20240318	155000	2822358800	12430	12430	12430	12430	0
288	20240318	154900	2822358800	12430	12430	12430	12430	0
289	20240318	154800	2822358800	12430	12430	12430	12430	0
290	20240318	154700	2822358800	12430	12430	12430	12430	0
291	20240318	154600	2822358800	12430	12430	12430	12430	0
292	20240318	154500	2822358800	12430	12430	12430	12430	0
293	20240318	154400	2822358800	12430	12430	12430	12430	0
294	20240318	154300	2822358800	12430	12430	12430	12430	0
295	20240318	154200	2822358800	12430	12430	12430	12430	0
296	20240318	154100	2822358800	12430	12430	12430	12430	0
297	20240318	154000	2822358800	12430	12430	12430	12430	0
298	20240318	153900	2822358800	12430	12430	12430	12430	0
299	20240318	153800	2822358800	12430	12430	12430	12430	0
300	20240318	153700	2822358800	12430	12430	12430	12430	0
301	20240318	153600	2822358800	12430	12430	12430	12430	0
302	20240318	153500	2822358800	12430	12430	12430	12430	3965
303	20240318	153400	2822358800	12430	12430	12430	12430	0
304	20240318	153300	2822358800	12430	12430	12430	12430	0
305	20240318	153200	2822358800	12430	12430	12430	12430	0
306	20240318	153100	2822358800	12430	12430	12430	12430	0
307	20240318	153000	2822358800	12430	12430	12430	12430	3965
308	20240318	152900	2773073850	12490	12490	12490	12490	0
309	20240318	152800	2773073850	12490	12490	12490	12490	0
310	20240318	152700	2773073850	12490	12490	12490	12490	0
311	20240318	152600	2773073850	12490	12490	12490	12490	0
312	20240318	152500	2773073850	12490	12490	12490	12490	0
313	20240318	152400	2773073850	12490	12490	12490	12490	0
314	20240318	152300	2773073850	12490	12490	12490	12490	0
315	20240318	152200	2773073850	12490	12490	12490	12490	0
316	20240318	152100	2773073850	12490	12490	12490	12490	0
317	20240318	152000	2773073850	12490	12490	12490	12490	0
318	20240318	151900	2773073850	12490	12440	12490	12440	249
319	20240318	151800	2769964590	12440	12440	12450	12410	3677
320	20240318	151700	2724247360	12440	12430	12440	12430	380
321	20240318	151600	2719521910	12440	12420	12440	12420	425
322	20240318	151500	2714236730	12420	12440	12440	12420	295
323	20240318	151400	2710571420	12440	12460	12510	12430	556
324	20240318	151300	2703645020	12450	12510	12510	12440	1317
325	20240318	151200	2687214180	12510	12500	12510	12500	355
326	20240318	151100	2682773140	12490	12500	12510	12490	632
327	20240318	151000	2674871880	12500	12500	12500	12490	935
328	20240318	150900	2663184390	12500	12510	12510	12500	239
329	20240318	150800	2660196340	12500	12500	12510	12500	396
330	20240318	150700	2655245600	12500	12500	12500	12490	323
331	20240318	150600	2651208870	12500	12480	12500	12480	309
332	20240318	150500	2647350230	12480	12450	12480	12450	182
333	20240318	150400	2645080400	12470	12440	12470	12440	1796
334	20240318	150300	2622737100	12440	12440	12440	12440	342
335	20240318	150200	2618482620	12440	12430	12440	12430	378
336	20240318	150100	2613781840	12420	12430	12440	12420	435
337	20240318	150000	2608377210	12440	12380	12440	12380	798
338	20240318	145900	2598487490	12380	12390	12390	12380	485
339	20240318	145800	2592480750	12400	12420	12430	12400	844
340	20240318	145700	2582014040	12430	12410	12430	12410	772
341	20240318	145600	2572432740	12420	12430	12440	12420	111
342	20240318	145500	2571053760	12440	12420	12440	12420	37
343	20240318	145400	2570594200	12410	12450	12450	12410	797
344	20240318	145300	2560688650	12450	12410	12450	12400	296
345	20240318	145200	2557014960	12410	12450	12450	12410	223
346	20240318	145100	2554245750	12450	12440	12450	12430	56
347	20240318	145000	2553549430	12440	12410	12440	12410	757
348	20240318	144900	2544144680	12410	12440	12440	12390	5662
349	20240318	144800	2473908500	12440	12470	12470	12440	171
350	20240318	144700	2471779630	12470	12450	12470	12450	370
351	20240318	144600	2467172090	12450	12460	12460	12450	466
352	20240318	144500	2461370290	12460	12460	12460	12460	72
353	20240318	144400	2460473170	12470	12470	12470	12470	461
354	20240318	144300	2454724500	12470	12500	12500	12470	57
355	20240318	144200	2454012660	12490	12500	12500	12470	99
356	20240318	144100	2452776950	12500	12510	12520	12490	53
357	20240318	144000	2452114720	12510	12520	12520	12510	111
358	20240318	143900	2450726070	12500	12490	12520	12490	283
359	20240318	143800	2447188390	12500	12500	12500	12500	201
360	20240318	143700	2444675890	12530	12530	12530	12530	20
361	20240318	143600	2444425290	12530	12500	12530	12490	111
362	20240318	143500	2443038140	12500	12510	12510	12500	214
363	20240318	143400	2440362420	12530	12530	12530	12530	259
364	20240318	143300	2437117150	12510	12510	12530	12510	159
365	20240318	143200	2435125230	12530	12530	12530	12510	204
366	20240318	143100	2432569410	12530	12540	12540	12530	127
367	20240318	143000	2430978050	12530	12520	12530	12510	607
368	20240318	142900	2423377800	12520	12510	12530	12510	7
369	20240318	142800	2423290180	12500	12490	12500	12480	429
370	20240318	142700	2417930360	12500	12500	12520	12490	170
371	20240318	142600	2415802760	12530	12510	12530	12470	1011
372	20240318	142500	2403162850	12530	12520	12530	12500	152
373	20240318	142400	2401258800	12530	12500	12530	12490	418
374	20240318	142300	2396027550	12480	12470	12500	12470	413
375	20240318	142200	2390872300	12460	12460	12460	12460	428
376	20240318	142100	2385539420	12450	12450	12460	12450	137
377	20240318	142000	2383832910	12460	12450	12460	12450	559
378	20240318	141900	2376871720	12440	12450	12450	12440	93
379	20240318	141800	2375713920	12440	12440	12440	12440	429
380	20240318	141700	2370377160	12440	12430	12440	12410	1452
381	20240318	141600	2352340610	12440	12430	12440	12420	1075
382	20240318	141500	2338980790	12430	12430	12430	12430	25
383	20240318	141400	2338670040	12440	12410	12440	12410	843
384	20240318	141300	2328201130	12390	12380	12390	12380	874
385	20240318	141200	2317372600	12380	12360	12380	12360	318
386	20240318	141100	2313438770	12360	12340	12360	12340	3080
387	20240318	141000	2275430550	12330	12370	12370	12300	8606
388	20240318	140900	2169216670	12380	12370	12380	12370	725
389	20240318	140800	2160246960	12370	12400	12400	12370	9372
390	20240318	140700	2044074430	12410	12410	12410	12410	1404
391	20240318	140600	2026650790	12410	12420	12420	12410	225
392	20240318	140500	2023856930	12420	12420	12420	12410	545
393	20240318	140400	2017092430	12420	12420	12420	12410	244
394	20240318	140300	2014064370	12410	12410	12420	12410	1816
395	20240318	140200	1991527430	12400	12410	12410	12400	198
396	20240318	140100	1989071860	12400	12400	12400	12400	190
397	20240318	140000	1986715860	12400	12400	12410	12400	19
398	20240318	135900	1986480210	12410	12410	12410	12410	65
399	20240318	135800	1985673560	12400	12420	12420	12400	1938
400	20240318	135700	1961640030	12420	12420	12420	12410	102
401	20240318	135600	1960374190	12420	12410	12420	12410	462
402	20240318	135500	1954640760	12410	12410	12420	12410	277
403	20240318	135400	1951203140	12420	12410	12420	12410	289
404	20240318	135300	1947614940	12420	12420	12420	12420	112
405	20240318	135200	1946223900	12420	12420	12420	12410	74
406	20240318	135100	1945305020	12420	12430	12430	12410	488
407	20240318	135000	1939248870	12410	12410	12430	12410	977
408	20240318	134900	1927123060	12410	12410	12410	12410	629
409	20240318	134800	1919317170	12410	12410	12410	12410	233
410	20240318	134700	1916425640	12410	12410	12410	12410	141
411	20240318	134600	1914675830	12420	12410	12420	12410	73
412	20240318	134500	1913769680	12410	12410	12420	12410	251
413	20240318	134400	1910654620	12420	12430	12430	12410	1431
414	20240318	134300	1892876300	12430	12430	12430	12430	11
415	20240318	134200	1892739570	12430	12440	12440	12430	138
416	20240318	134100	1891023850	12440	12430	12440	12430	420
417	20240318	134000	1885802250	12430	12430	12430	12430	453
418	20240318	133900	1880171460	12430	12430	12430	12430	89
419	20240318	133800	1879065190	12430	12430	12430	12430	415
420	20240318	133700	1873906740	12430	12420	12430	12420	732
421	20240318	133600	1864811280	12420	12420	12420	12420	550
422	20240318	133500	1857980280	12420	12420	12420	12420	192
423	20240318	133400	1855595640	12430	12430	12430	12430	151
424	20240318	133300	1853718710	12420	12420	12420	12410	2256
425	20240318	133200	1825720950	12420	12430	12430	12410	516
426	20240318	133100	1819312830	12430	12410	12430	12410	123
427	20240318	133000	1817785560	12410	12430	12440	12410	435
428	20240318	132900	1812381520	12430	12430	12430	12410	942
429	20240318	132800	1800685110	12440	12440	12440	12440	29
430	20240318	132700	1800324350	12430	12420	12440	12400	839
431	20240318	132600	1789909690	12400	12400	12400	12400	0
432	20240318	132500	1789909690	12400	12440	12440	12400	9328
433	20240318	132400	1674128570	12440	12430	12440	12430	517
434	20240318	132300	1667697680	12440	12430	12440	12430	293
435	20240318	132200	1664054360	12440	12450	12450	12440	670
436	20240318	132100	1655719540	12470	12460	12470	12440	384
437	20240318	132000	1650939190	12460	12450	12460	12440	328
438	20240318	131900	1646857910	12490	12460	12490	12460	57
439	20240318	131800	1646147170	12450	12460	12460	12440	1002
440	20240318	131700	1633671940	12460	12440	12460	12430	1042
441	20240318	131600	1620707160	12460	12470	12470	12430	2573
442	20240318	131500	1588668060	12480	12470	12480	12470	118
443	20240318	131400	1587195550	12480	12460	12480	12460	421
444	20240318	131300	1581948420	12450	12420	12480	12420	627
445	20240318	131200	1574147990	12420	12460	12460	12400	8381
446	20240318	131100	1469939920	12460	12470	12480	12460	1738
447	20240318	131000	1448271740	12470	12520	12520	12470	4503
448	20240318	130900	1391994870	12510	12560	12560	12510	1642
449	20240318	130800	1371434970	12560	12560	12560	12530	3579
450	20240318	130700	1326533310	12570	12570	12570	12560	105
451	20240318	130600	1325214460	12560	12560	12570	12560	330
452	20240318	130500	1321069580	12570	12560	12570	12560	832
453	20240318	130400	1310614660	12560	12560	12570	12560	124
454	20240318	130300	1309056530	12550	12550	12550	12550	279
455	20240318	130200	1305555080	12550	12540	12550	12540	190
456	20240318	130100	1303171980	12560	12550	12560	12540	939
457	20240318	130000	1291390530	12570	12570	12570	12550	12
458	20240318	125900	1291239890	12560	12550	12570	12550	256
459	20240318	125800	1288026480	12580	12560	12580	12550	1797
460	20240318	125700	1265460140	12560	12610	12620	12560	796
461	20240318	125600	1255454590	12620	12600	12630	12600	152
462	20240318	125500	1253538310	12600	12570	12630	12570	104
463	20240318	125400	1252230880	12630	12600	12630	12590	172
464	20240318	125300	1250064090	12580	12640	12650	12550	10698
465	20240318	125200	1115317800	12650	12650	12650	12640	7990
466	20240318	125100	1014323190	12650	12660	12660	12650	2661
467	20240318	125000	980661530	12650	12660	12660	12650	35
468	20240318	124900	980218680	12660	12660	12670	12650	168
469	20240318	124800	978092900	12670	12660	12670	12660	1464
470	20240318	124700	959558650	12670	12670	12670	12670	2
471	20240318	124600	959533310	12670	12670	12670	12670	0
472	20240318	124500	959533310	12670	12670	12670	12670	0
473	20240318	124400	959533310	12670	12660	12670	12660	11
474	20240318	124300	959394040	12670	12680	12680	12670	40
475	20240318	124200	958887230	12670	12680	12680	12670	24
476	20240318	124100	958582920	12690	12690	12690	12690	0
477	20240318	124000	958582920	12690	12670	12690	12660	187
478	20240318	123900	956215090	12670	12660	12670	12660	187
479	20240318	123800	953845930	12670	12670	12670	12670	21
480	20240318	123700	953579860	12660	12660	12660	12660	0
481	20240318	123600	953579860	12660	12660	12670	12660	606
482	20240318	123500	945906700	12660	12660	12670	12660	350
483	20240318	123400	941474700	12670	12670	12670	12670	71
484	20240318	123300	940575130	12680	12680	12680	12680	58
485	20240318	123200	939839690	12690	12690	12690	12690	154
486	20240318	123100	937885430	12680	12660	12680	12650	332
487	20240318	123000	933684100	12650	12650	12650	12650	0
488	20240318	122900	933684100	12650	12650	12660	12650	339
489	20240318	122800	929395530	12650	12660	12660	12650	141
490	20240318	122700	927611500	12670	12670	12670	12670	0
491	20240318	122600	927611500	12670	12650	12670	12650	442
492	20240318	122500	922019630	12660	12660	12660	12660	19
493	20240318	122400	921779090	12670	12670	12670	12670	0
494	20240318	122300	921779090	12670	12660	12670	12660	70
495	20240318	122200	920892200	12660	12660	12660	12660	556
496	20240318	122100	913853240	12660	12660	12660	12660	411
497	20240318	122000	908649980	12660	12660	12660	12660	53
498	20240318	121900	907979000	12660	12670	12670	12660	221
499	20240318	121800	905179870	12670	12670	12670	12670	41
500	20240318	121700	904660400	12670	12670	12670	12670	109
501	20240318	121600	903279370	12680	12670	12680	12670	624
502	20240318	121500	895371290	12670	12670	12670	12670	0
503	20240318	121400	895371290	12670	12690	12690	12670	1059
504	20240318	121300	881953700	12690	12690	12690	12680	546
505	20240318	121200	875029510	12690	12680	12690	12680	88
506	20240318	121100	873913590	12680	12680	12680	12680	0
507	20240318	121000	873913590	12680	12680	12680	12680	337
508	20240318	120900	869640430	12680	12680	12680	12680	13
509	20240318	120800	869475590	12690	12690	12690	12690	0
510	20240318	120700	869475590	12690	12690	12690	12690	0
511	20240318	120600	869475590	12690	12690	12690	12690	102
512	20240318	120500	868181210	12690	12690	12690	12690	200
513	20240318	120400	865643210	12700	12690	12700	12690	2
514	20240318	120300	865617820	12680	12680	12680	12680	32
515	20240318	120200	865212060	12700	12700	12700	12700	0
516	20240318	120100	865212060	12700	12700	12700	12700	10
517	20240318	120000	865085060	12700	12710	12720	12700	390
518	20240318	115900	860130670	12700	12700	12700	12700	28
519	20240318	115800	859775070	12720	12700	12720	12700	128
520	20240318	115700	858149380	12690	12690	12690	12680	110
521	20240318	115600	856753640	12690	12690	12690	12690	1
522	20240318	115500	856740950	12680	12680	12680	12680	157
523	20240318	115400	854750190	12680	12680	12680	12680	65
524	20240318	115300	853925990	12680	12690	12690	12680	12
525	20240318	115200	853773820	12700	12700	12700	12700	1
526	20240318	115100	853761120	12680	12680	12680	12680	161
527	20240318	115000	851719640	12680	12680	12680	12680	64
528	20240318	114900	850908120	12680	12700	12700	12680	6
529	20240318	114800	850831940	12700	12690	12700	12690	500
530	20240318	114700	844481950	12700	12680	12700	12680	81
531	20240318	114600	843454830	12680	12680	12680	12680	0
532	20240318	114500	843454830	12680	12680	12680	12680	172
533	20240318	114400	841273870	12700	12690	12700	12690	101
534	20240318	114300	839991370	12700	12700	12700	12700	0
535	20240318	114200	839991370	12700	12700	12700	12700	100
536	20240318	114100	838721370	12700	12700	12700	12700	1
537	20240318	114000	838708670	12680	12680	12680	12680	130
538	20240318	113900	837060270	12680	12680	12680	12680	0
539	20240318	113800	837060270	12680	12690	12690	12680	82
540	20240318	113700	836019810	12700	12700	12700	12700	0
541	20240318	113600	836019810	12700	12710	12710	12700	170
542	20240318	113500	833860790	12710	12700	12710	12700	2088
543	20240318	113400	807323160	12700	12700	12700	12700	20
544	20240318	113300	807069160	12700	12700	12700	12700	20
545	20240318	113200	806815160	12710	12710	12710	12710	69
546	20240318	113100	805938170	12710	12720	12720	12710	5
547	20240318	113000	805874580	12710	12690	12710	12680	1123
548	20240318	112900	791613720	12690	12690	12690	12690	99
549	20240318	112800	790357410	12690	12680	12690	12680	163
550	20240318	112700	788290560	12680	12670	12680	12670	346
551	20240318	112600	783905730	12670	12670	12670	12670	42
552	20240318	112500	783373590	12670	12670	12670	12670	1
553	20240318	112400	783360920	12680	12680	12680	12680	1
554	20240318	112300	783348240	12670	12670	12670	12670	11
555	20240318	112200	783208870	12680	12680	12680	12680	0
556	20240318	112100	783208870	12680	12680	12680	12680	282
557	20240318	112000	779633110	12680	12680	12680	12680	13
558	20240318	111900	779468270	12680	12670	12680	12670	1040
559	20240318	111800	766286470	12670	12670	12670	12670	54
560	20240318	111700	765602290	12670	12670	12670	12660	436
561	20240318	111600	760080760	12670	12670	12670	12670	2
562	20240318	111500	760055420	12670	12670	12670	12670	133
563	20240318	111400	758370310	12680	12670	12680	12670	117
564	20240318	111300	756887910	12680	12680	12680	12680	15
565	20240318	111200	756697710	12700	12660	12700	12660	48
566	20240318	111100	756089920	12660	12660	12660	12660	127
567	20240318	111000	754482100	12660	12660	12660	12660	343
568	20240318	110900	750139720	12660	12660	12660	12660	46
569	20240318	110800	749557360	12650	12660	12660	12650	58
570	20240318	110700	748823390	12670	12660	12670	12660	403
571	20240318	110600	743721400	12700	12690	12700	12650	97
572	20240318	110500	742494090	12700	12650	12700	12650	272
573	20240318	110400	739050700	12650	12660	12660	12650	279
574	20240318	110300	735520560	12660	12650	12660	12650	1251
575	20240318	110200	719692000	12650	12660	12660	12650	1961
576	20240318	110100	694875880	12660	12660	12660	12660	0
577	20240318	110000	694875880	12660	12660	12660	12660	178
578	20240318	105900	692622400	12660	12660	12660	12660	40
579	20240318	105800	692116000	12660	12660	12660	12660	281
580	20240318	105700	688558540	12650	12660	12660	12650	25
581	20240318	105600	688242280	12660	12660	12660	12650	641
582	20240318	105500	680131020	12660	12660	12660	12660	546
583	20240318	105400	673218660	12660	12660	12660	12660	212
584	20240318	105300	670534740	12660	12660	12660	12660	724
585	20240318	105200	661368900	12670	12660	12670	12660	362
586	20240318	105100	656784580	12660	12670	12670	12660	572
587	20240318	105000	649537380	12670	12670	12670	12670	89
588	20240318	104900	648409750	12670	12670	12680	12670	1188
589	20240318	104800	633356910	12670	12670	12670	12670	300
590	20240318	104700	629555910	12670	12680	12680	12670	504
591	20240318	104600	623165330	12680	12680	12680	12680	246
592	20240318	104500	620046050	12690	12690	12690	12690	7
593	20240318	104400	619957220	12690	12680	12690	12680	44
594	20240318	104300	619399200	12680	12680	12680	12680	1661
595	20240318	104200	598337720	12680	12680	12680	12680	11
596	20240318	104100	598198240	12690	12690	12690	12690	505
597	20240318	104000	591789790	12700	12700	12700	12700	1
598	20240318	103900	591777090	12690	12700	12700	12690	112
599	20240318	103800	590355510	12690	12700	12700	12690	41
600	20240318	103700	589834910	12690	12690	12690	12690	176
601	20240318	103600	587601470	12690	12690	12690	12690	66
602	20240318	103500	586763930	12700	12710	12710	12700	513
603	20240318	103400	580246830	12700	12690	12700	12690	259
604	20240318	103300	576957850	12700	12700	12700	12700	0
605	20240318	103200	576957850	12700	12700	12700	12690	321
606	20240318	103100	572883260	12700	12710	12710	12700	230
607	20240318	103000	569962250	12710	12710	12710	12710	0
608	20240318	102900	569962250	12710	12710	12710	12710	10
609	20240318	102800	569835150	12700	12720	12730	12700	512
610	20240318	102700	563328320	12720	12720	12720	12720	91
611	20240318	102600	562170800	12720	12730	12730	12720	166
612	20240318	102500	560059270	12730	12730	12730	12730	2
613	20240318	102400	560033810	12730	12740	12740	12730	132
614	20240318	102300	558352450	12750	12720	12750	12720	182
615	20240318	102200	556036370	12730	12730	12730	12730	76
616	20240318	102100	555068890	12730	12730	12730	12730	1
617	20240318	102000	555056160	12740	12740	12740	12740	1
618	20240318	101900	555043420	12780	12730	12780	12730	668
619	20240318	101800	546521830	12730	12730	12730	12730	50
620	20240318	101700	545885330	12720	12730	12730	12720	176
621	20240318	101600	543646240	12740	12730	12740	12730	69
622	20240318	101500	542767810	12720	12740	12740	12720	22
623	20240318	101400	542487590	12750	12750	12760	12750	59
624	20240318	101300	541735330	12740	12740	12790	12730	115
625	20240318	101200	540268620	12750	12740	12750	12740	33
626	20240318	101100	539847880	12800	12720	12800	12720	1005
627	20240318	101000	527011160	12720	12720	12720	12720	100
628	20240318	100900	525739160	12750	12750	12750	12750	3
629	20240318	100800	525700910	12740	12740	12740	12740	68
630	20240318	100700	524834590	12740	12710	12740	12710	158
631	20240318	100600	522826380	12720	12710	12720	12710	21
632	20240318	100500	522559390	12720	12720	12720	12720	47
633	20240318	100400	521961550	12720	12720	12720	12710	261
634	20240318	100300	518643000	12720	12710	12720	12710	116
635	20240318	100200	517168630	12710	12720	12720	12710	22
636	20240318	100100	516888850	12710	12690	12710	12690	1134
637	20240318	100000	502489280	12690	12710	12710	12680	922
638	20240318	095900	490793940	12710	12710	12710	12680	1110
639	20240318	095800	476704530	12740	12740	12740	12700	15
640	20240318	095700	476513940	12700	12700	12700	12700	201
641	20240318	095600	473961240	12670	12690	12720	12670	530
642	20240318	095500	467236210	12670	12720	12720	12670	1593
643	20240318	095400	447032550	12730	12720	12740	12720	140
644	20240318	095300	445250030	12710	12690	12710	12690	164
645	20240318	095200	443168560	12690	12690	12690	12670	1714
646	20240318	095100	421429080	12690	12690	12690	12690	1151
647	20240318	095000	406822890	12710	12700	12710	12700	624
648	20240318	094900	398897600	12700	12740	12740	12700	90
649	20240318	094800	397753770	12740	12770	12770	12740	2838
650	20240318	094700	361583120	12760	12760	12760	12760	83
651	20240318	094600	360524040	12760	12760	12760	12760	22
652	20240318	094500	360243320	12740	12750	12750	12740	420
653	20240318	094400	354890140	12750	12760	12760	12750	305
654	20240318	094300	350999190	12760	12760	12760	12760	202
655	20240318	094200	348421670	12790	12760	12790	12760	192
656	20240318	094100	345969910	12780	12770	12780	12770	53
657	20240318	094000	345292670	12770	12770	12790	12770	198
658	20240318	093900	342762270	12790	12790	12790	12790	8
659	20240318	093800	342659950	12790	12810	12810	12780	120
660	20240318	093700	341126310	12790	12790	12810	12790	99
661	20240318	093600	339858180	12780	12780	12780	12780	2
662	20240318	093500	339832620	12810	12790	12810	12780	429
663	20240318	093400	334342530	12780	12810	12810	12780	96
664	20240318	093300	333113540	12830	12850	12860	12830	313
665	20240318	093200	329097700	12860	12830	12860	12830	130
666	20240318	093100	327426060	12830	12810	12830	12810	140
667	20240318	093000	325632620	12800	12890	12900	12800	2957
668	20240318	092900	287539900	12890	12820	12890	12820	1133
669	20240318	092800	272979780	12800	12810	12810	12800	348
670	20240318	092700	268524740	12810	12790	12830	12790	960
671	20240318	092600	256218490	12800	12780	12800	12780	319
672	20240318	092500	252136340	12760	12760	12760	12750	1280
673	20240318	092400	235803680	12750	12720	12750	12720	325
674	20240318	092300	231663160	12710	12730	12730	12710	164
675	20240318	092200	229577070	12720	12700	12730	12700	288
676	20240318	092100	225919380	12700	12730	12730	12700	1049
677	20240318	092000	212594450	12730	12730	12740	12720	334
678	20240318	091900	208341630	12740	12750	12750	12730	1735
679	20240318	091800	186251500	12750	12760	12760	12750	21
680	20240318	091700	185983570	12760	12720	12760	12720	63
681	20240318	091600	185181550	12800	12720	12800	12720	74
682	20240318	091500	184235390	12690	12740	12740	12690	858
683	20240318	091400	173337450	12830	12830	12830	12830	1
684	20240318	091300	173324620	12830	12670	12830	12670	1388
685	20240318	091200	155634600	12730	12690	12730	12670	35
686	20240318	091100	155189460	12720	12650	12720	12650	472
687	20240318	091000	149213550	12690	12680	12690	12650	1133
688	20240318	090900	134878290	12650	12690	12690	12650	441
689	20240318	090800	129296330	12680	12660	12680	12650	3999
690	20240318	090700	78675690	12660	12700	12700	12660	907
691	20240318	090600	67184610	12700	12710	12720	12680	928
692	20240318	090500	55406400	12720	12740	12740	12720	205
693	20240318	090400	52797080	12740	12750	12750	12730	103
694	20240318	090300	51484410	12700	12710	12710	12700	287
695	20240318	090200	47837570	12690	12700	12700	12680	1052
696	20240318	090100	34488060	12670	12710	12710	12670	1250
697	20240318	090000	18623600	12710	12720	12730	12710	1464