KissMeData/203690/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	203300	1639165360	9580	9580	9580	9580	205
3	20240313	203200	1639165360	9580	9580	9580	9580	0
4	20240313	203100	1639165360	9580	9580	9580	9580	0
5	20240313	203000	1639165360	9580	9580	9580	9580	0
6	20240313	202900	1639165360	9580	9580	9580	9580	0
7	20240313	202800	1639165360	9580	9580	9580	9580	0
8	20240313	202700	1639165360	9580	9580	9580	9580	0
9	20240313	202600	1639165360	9580	9580	9580	9580	0
10	20240313	202500	1639165360	9580	9580	9580	9580	0
11	20240313	202400	1639165360	9580	9580	9580	9580	0
12	20240313	202300	1639165360	9580	9580	9580	9580	0
13	20240313	202200	1639165360	9580	9580	9580	9580	0
14	20240313	202100	1639165360	9580	9580	9580	9580	0
15	20240313	202000	1639165360	9580	9580	9580	9580	0
16	20240313	201900	1639165360	9580	9580	9580	9580	0
17	20240313	201800	1639165360	9580	9580	9580	9580	0
18	20240313	201700	1639165360	9580	9580	9580	9580	0
19	20240313	201600	1639165360	9580	9580	9580	9580	0
20	20240313	201500	1639165360	9580	9580	9580	9580	0
21	20240313	201400	1639165360	9580	9580	9580	9580	0
22	20240313	201300	1639165360	9580	9580	9580	9580	0
23	20240313	201200	1639165360	9580	9580	9580	9580	0
24	20240313	201100	1639165360	9580	9580	9580	9580	0
25	20240313	201000	1639165360	9580	9580	9580	9580	0
26	20240313	200900	1639165360	9580	9580	9580	9580	0
27	20240313	200800	1639165360	9580	9580	9580	9580	0
28	20240313	200700	1639165360	9580	9580	9580	9580	0
29	20240313	200600	1639165360	9580	9580	9580	9580	0
30	20240313	200500	1639165360	9580	9580	9580	9580	0
31	20240313	200400	1639165360	9580	9580	9580	9580	0
32	20240313	200300	1639165360	9580	9580	9580	9580	205
33	20240313	200200	1639165360	9580	9580	9580	9580	0
34	20240313	200100	1639165360	9580	9580	9580	9580	0
35	20240313	200000	1639165360	9580	9580	9580	9580	0
36	20240313	195900	1639165360	9580	9580	9580	9580	0
37	20240313	195800	1639165360	9580	9580	9580	9580	0
38	20240313	195700	1639165360	9580	9580	9580	9580	0
39	20240313	195600	1639165360	9580	9580	9580	9580	0
40	20240313	195500	1639165360	9580	9580	9580	9580	0
41	20240313	195400	1639165360	9580	9580	9580	9580	0
42	20240313	195300	1639165360	9580	9580	9580	9580	0
43	20240313	195200	1639165360	9580	9580	9580	9580	0
44	20240313	195100	1639165360	9580	9580	9580	9580	0
45	20240313	195000	1639165360	9580	9580	9580	9580	0
46	20240313	194900	1639165360	9580	9580	9580	9580	0
47	20240313	194800	1639165360	9580	9580	9580	9580	0
48	20240313	194700	1639165360	9580	9580	9580	9580	0
49	20240313	194600	1639165360	9580	9580	9580	9580	0
50	20240313	194500	1639165360	9580	9580	9580	9580	0
51	20240313	194400	1639165360	9580	9580	9580	9580	0
52	20240313	194300	1639165360	9580	9580	9580	9580	0
53	20240313	194200	1639165360	9580	9580	9580	9580	0
54	20240313	194100	1639165360	9580	9580	9580	9580	0
55	20240313	194000	1639165360	9580	9580	9580	9580	0
56	20240313	193900	1639165360	9580	9580	9580	9580	0
57	20240313	193800	1639165360	9580	9580	9580	9580	0
58	20240313	193700	1639165360	9580	9580	9580	9580	0
59	20240313	193600	1639165360	9580	9580	9580	9580	0
60	20240313	193500	1639165360	9580	9580	9580	9580	0
61	20240313	193400	1639165360	9580	9580	9580	9580	0
62	20240313	193300	1639165360	9580	9580	9580	9580	205
63	20240313	193200	1639165360	9580	9580	9580	9580	0
64	20240313	193100	1639165360	9580	9580	9580	9580	0
65	20240313	193000	1639165360	9580	9580	9580	9580	0
66	20240313	192900	1639165360	9580	9580	9580	9580	0
67	20240313	192800	1639165360	9580	9580	9580	9580	0
68	20240313	192700	1639165360	9580	9580	9580	9580	0
69	20240313	192600	1639165360	9580	9580	9580	9580	0
70	20240313	192500	1639165360	9580	9580	9580	9580	0
71	20240313	192400	1639165360	9580	9580	9580	9580	0
72	20240313	192300	1639165360	9580	9580	9580	9580	0
73	20240313	192200	1639165360	9580	9580	9580	9580	0
74	20240313	192100	1639165360	9580	9580	9580	9580	0
75	20240313	192000	1639165360	9580	9580	9580	9580	0
76	20240313	191900	1639165360	9580	9580	9580	9580	0
77	20240313	191800	1639165360	9580	9580	9580	9580	0
78	20240313	191700	1639165360	9580	9580	9580	9580	0
79	20240313	191600	1639165360	9580	9580	9580	9580	0
80	20240313	191500	1639165360	9580	9580	9580	9580	0
81	20240313	191400	1639165360	9580	9580	9580	9580	0
82	20240313	191300	1639165360	9580	9580	9580	9580	0
83	20240313	191200	1639165360	9580	9580	9580	9580	0
84	20240313	191100	1639165360	9580	9580	9580	9580	0
85	20240313	191000	1639165360	9580	9580	9580	9580	0
86	20240313	190900	1639165360	9580	9580	9580	9580	0
87	20240313	190800	1639165360	9580	9580	9580	9580	0
88	20240313	190700	1639165360	9580	9580	9580	9580	0
89	20240313	190600	1639165360	9580	9580	9580	9580	0
90	20240313	190500	1639165360	9580	9580	9580	9580	0
91	20240313	190400	1639165360	9580	9580	9580	9580	0
92	20240313	190300	1639165360	9580	9580	9580	9580	205
93	20240313	190200	1639165360	9580	9580	9580	9580	0
94	20240313	190100	1639165360	9580	9580	9580	9580	0
95	20240313	190000	1639165360	9580	9580	9580	9580	0
96	20240313	185900	1639165360	9580	9580	9580	9580	0
97	20240313	185800	1639165360	9580	9580	9580	9580	0
98	20240313	185700	1639165360	9580	9580	9580	9580	0
99	20240313	185600	1639165360	9580	9580	9580	9580	0
100	20240313	185500	1639165360	9580	9580	9580	9580	0
101	20240313	185400	1639165360	9580	9580	9580	9580	0
102	20240313	185300	1639165360	9580	9580	9580	9580	0
103	20240313	185200	1639165360	9580	9580	9580	9580	0
104	20240313	185100	1639165360	9580	9580	9580	9580	0
105	20240313	185000	1639165360	9580	9580	9580	9580	0
106	20240313	184900	1639165360	9580	9580	9580	9580	0
107	20240313	184800	1639165360	9580	9580	9580	9580	0
108	20240313	184700	1639165360	9580	9580	9580	9580	0
109	20240313	184600	1639165360	9580	9580	9580	9580	0
110	20240313	184500	1639165360	9580	9580	9580	9580	0
111	20240313	184400	1639165360	9580	9580	9580	9580	0
112	20240313	184300	1639165360	9580	9580	9580	9580	0
113	20240313	184200	1639165360	9580	9580	9580	9580	0
114	20240313	184100	1639165360	9580	9580	9580	9580	0
115	20240313	184000	1639165360	9580	9580	9580	9580	0
116	20240313	183900	1639165360	9580	9580	9580	9580	0
117	20240313	183800	1639165360	9580	9580	9580	9580	0
118	20240313	183700	1639165360	9580	9580	9580	9580	0
119	20240313	183600	1639165360	9580	9580	9580	9580	0
120	20240313	183500	1639165360	9580	9580	9580	9580	0
121	20240313	183400	1639165360	9580	9580	9580	9580	0
122	20240313	183300	1639165360	9580	9580	9580	9580	205
123	20240313	183200	1639165360	9580	9580	9580	9580	0
124	20240313	183100	1639165360	9580	9580	9580	9580	0
125	20240313	183000	1639165360	9580	9580	9580	9580	0
126	20240313	182900	1639165360	9580	9580	9580	9580	0
127	20240313	182800	1639165360	9580	9580	9580	9580	0
128	20240313	182700	1639165360	9580	9580	9580	9580	0
129	20240313	182600	1639165360	9580	9580	9580	9580	0
130	20240313	182500	1639165360	9580	9580	9580	9580	0
131	20240313	182400	1639165360	9580	9580	9580	9580	0
132	20240313	182300	1639165360	9580	9580	9580	9580	0
133	20240313	182200	1639165360	9580	9580	9580	9580	0
134	20240313	182100	1639165360	9580	9580	9580	9580	0
135	20240313	182000	1639165360	9580	9580	9580	9580	0
136	20240313	181900	1639165360	9580	9580	9580	9580	0
137	20240313	181800	1639165360	9580	9580	9580	9580	0
138	20240313	181700	1639165360	9580	9580	9580	9580	0
139	20240313	181600	1639165360	9580	9580	9580	9580	0
140	20240313	181500	1639165360	9580	9580	9580	9580	0
141	20240313	181400	1639165360	9580	9580	9580	9580	0
142	20240313	181300	1639165360	9580	9580	9580	9580	0
143	20240313	181200	1639165360	9580	9580	9580	9580	0
144	20240313	181100	1639165360	9580	9580	9580	9580	0
145	20240313	181000	1639165360	9580	9580	9580	9580	0
146	20240313	180900	1639165360	9580	9580	9580	9580	0
147	20240313	180800	1639165360	9580	9580	9580	9580	0
148	20240313	180700	1639165360	9580	9580	9580	9580	0
149	20240313	180600	1639165360	9580	9580	9580	9580	0
150	20240313	180500	1639165360	9580	9580	9580	9580	0
151	20240313	180400	1639165360	9580	9580	9580	9580	0
152	20240313	180300	1639165360	9580	9580	9580	9580	205
153	20240313	180200	1639165360	9580	9580	9580	9580	0
154	20240313	180100	1639165360	9580	9580	9580	9580	0
155	20240313	180000	1639165360	9580	9580	9580	9580	0
156	20240313	175900	1639165360	9580	9580	9580	9580	0
157	20240313	175800	1639165360	9580	9580	9580	9580	0
158	20240313	175700	1639165360	9580	9580	9580	9580	0
159	20240313	175600	1639165360	9580	9580	9580	9580	0
160	20240313	175500	1639165360	9580	9580	9580	9580	0
161	20240313	175400	1639165360	9580	9580	9580	9580	0
162	20240313	175300	1639165360	9580	9580	9580	9580	0
163	20240313	175200	1639165360	9580	9580	9580	9580	0
164	20240313	175100	1639165360	9580	9580	9580	9580	0
165	20240313	175000	1639165360	9580	9580	9580	9580	0
166	20240313	174900	1639165360	9580	9580	9580	9580	0
167	20240313	174800	1639165360	9580	9580	9580	9580	0
168	20240313	174700	1639165360	9580	9580	9580	9580	0
169	20240313	174600	1639165360	9580	9580	9580	9580	0
170	20240313	174500	1639165360	9580	9580	9580	9580	0
171	20240313	174400	1639165360	9580	9580	9580	9580	0
172	20240313	174300	1639165360	9580	9580	9580	9580	0
173	20240313	174200	1639165360	9580	9580	9580	9580	0
174	20240313	174100	1639165360	9580	9580	9580	9580	0
175	20240313	174000	1639165360	9580	9580	9580	9580	0
176	20240313	173900	1639165360	9580	9580	9580	9580	0
177	20240313	173800	1639165360	9580	9580	9580	9580	0
178	20240313	173700	1639165360	9580	9580	9580	9580	0
179	20240313	173600	1639165360	9580	9580	9580	9580	0
180	20240313	173500	1639165360	9580	9580	9580	9580	0
181	20240313	173400	1639165360	9580	9580	9580	9580	0
182	20240313	173300	1639165360	9580	9580	9580	9580	205
183	20240313	173200	1639165360	9580	9580	9580	9580	0
184	20240313	173100	1639165360	9580	9580	9580	9580	0
185	20240313	173000	1639165360	9580	9580	9580	9580	0
186	20240313	172900	1639165360	9580	9580	9580	9580	0
187	20240313	172800	1639165360	9580	9580	9580	9580	0
188	20240313	172700	1639165360	9580	9580	9580	9580	0
189	20240313	172600	1639165360	9580	9580	9580	9580	0
190	20240313	172500	1639165360	9580	9580	9580	9580	0
191	20240313	172400	1639165360	9580	9580	9580	9580	0
192	20240313	172300	1639165360	9580	9580	9580	9580	0
193	20240313	172200	1639165360	9580	9580	9580	9580	0
194	20240313	172100	1639165360	9580	9580	9580	9580	0
195	20240313	172000	1639165360	9580	9580	9580	9580	0
196	20240313	171900	1639165360	9580	9580	9580	9580	0
197	20240313	171800	1639165360	9580	9580	9580	9580	0
198	20240313	171700	1639165360	9580	9580	9580	9580	0
199	20240313	171600	1639165360	9580	9580	9580	9580	0
200	20240313	171500	1639165360	9580	9580	9580	9580	0
201	20240313	171400	1639165360	9580	9580	9580	9580	0
202	20240313	171300	1639165360	9580	9580	9580	9580	0
203	20240313	171200	1639165360	9580	9580	9580	9580	0
204	20240313	171100	1639165360	9580	9580	9580	9580	0
205	20240313	171000	1639165360	9580	9580	9580	9580	0
206	20240313	170900	1639165360	9580	9580	9580	9580	0
207	20240313	170800	1639165360	9580	9580	9580	9580	0
208	20240313	170700	1639165360	9580	9580	9580	9580	0
209	20240313	170600	1639165360	9580	9580	9580	9580	0
210	20240313	170500	1639165360	9580	9580	9580	9580	0
211	20240313	170400	1639165360	9580	9580	9580	9580	0
212	20240313	170300	1639165360	9580	9580	9580	9580	205
213	20240313	170200	1639165360	9580	9580	9580	9580	0
214	20240313	170100	1639165360	9580	9580	9580	9580	0
215	20240313	170000	1639165360	9580	9580	9580	9580	0
216	20240313	165900	1639165360	9580	9580	9580	9580	0
217	20240313	165800	1639165360	9580	9580	9580	9580	0
218	20240313	165700	1639165360	9580	9580	9580	9580	0
219	20240313	165600	1639165360	9580	9580	9580	9580	0
220	20240313	165500	1639165360	9580	9580	9580	9580	0
221	20240313	165400	1639165360	9580	9580	9580	9580	0
222	20240313	165300	1639165360	9580	9580	9580	9580	0
223	20240313	165200	1639165360	9580	9580	9580	9580	0
224	20240313	165100	1639165360	9580	9580	9580	9580	0
225	20240313	165000	1639165360	9580	9580	9580	9580	0
226	20240313	164900	1639165360	9580	9580	9580	9580	0
227	20240313	164800	1639165360	9580	9580	9580	9580	0
228	20240313	164700	1639165360	9580	9580	9580	9580	0
229	20240313	164600	1639165360	9580	9580	9580	9580	0
230	20240313	164500	1639165360	9580	9580	9580	9580	0
231	20240313	164400	1639165360	9580	9580	9580	9580	0
232	20240313	164300	1639165360	9580	9580	9580	9580	0
233	20240313	164200	1639165360	9580	9580	9580	9580	0
234	20240313	164100	1639165360	9580	9580	9580	9580	0
235	20240313	164000	1639165360	9580	9580	9580	9580	0
236	20240313	163900	1639165360	9580	9580	9580	9580	0
237	20240313	163800	1639165360	9580	9580	9580	9580	0
238	20240313	163700	1639165360	9580	9580	9580	9580	0
239	20240313	163600	1639165360	9580	9580	9580	9580	0
240	20240313	163500	1639165360	9580	9580	9580	9580	0
241	20240313	163400	1639165360	9580	9580	9580	9580	0
242	20240313	163300	1639165360	9580	9580	9580	9580	205
243	20240313	163200	1639165360	9580	9580	9580	9580	0
244	20240313	163100	1639165360	9580	9580	9580	9580	0
245	20240313	163000	1639165360	9580	9580	9580	9580	0
246	20240313	162900	1639165360	9580	9580	9580	9580	0
247	20240313	162800	1639165360	9580	9580	9580	9580	0
248	20240313	162700	1639165360	9580	9580	9580	9580	0
249	20240313	162600	1639165360	9580	9580	9580	9580	0
250	20240313	162500	1639165360	9580	9580	9580	9580	0
251	20240313	162400	1639165360	9580	9580	9580	9580	0
252	20240313	162300	1639165360	9580	9580	9580	9580	0
253	20240313	162200	1639165360	9580	9580	9580	9580	0
254	20240313	162100	1639165360	9580	9580	9580	9580	0
255	20240313	162000	1639165360	9580	9580	9580	9580	0
256	20240313	161900	1639165360	9580	9580	9580	9580	0
257	20240313	161800	1639165360	9580	9580	9580	9580	0
258	20240313	161700	1639165360	9580	9580	9580	9580	0
259	20240313	161600	1639165360	9580	9580	9580	9580	0
260	20240313	161500	1639165360	9580	9580	9580	9580	0
261	20240313	161400	1639165360	9580	9580	9580	9580	0
262	20240313	161300	1639165360	9580	9580	9580	9580	0
263	20240313	161200	1639165360	9580	9580	9580	9580	0
264	20240313	161100	1639165360	9580	9580	9580	9580	0
265	20240313	161000	1639165360	9580	9580	9580	9580	0
266	20240313	160900	1639165360	9580	9580	9580	9580	0
267	20240313	160800	1639165360	9580	9580	9580	9580	0
268	20240313	160700	1639165360	9580	9580	9580	9580	0
269	20240313	160600	1639165360	9580	9580	9580	9580	0
270	20240313	160500	1639165360	9580	9580	9580	9580	0
271	20240313	160400	1639165360	9580	9580	9580	9580	0
272	20240313	160300	1639165360	9580	9580	9580	9580	205
273	20240313	160200	1639165360	9580	9580	9580	9580	0
274	20240313	160100	1639165360	9580	9580	9580	9580	0
275	20240313	160000	1639165360	9580	9580	9580	9580	0
276	20240313	155900	1639165360	9580	9580	9580	9580	0
277	20240313	155800	1639165360	9580	9580	9580	9580	0
278	20240313	155700	1639165360	9580	9580	9580	9580	0
279	20240313	155600	1639165360	9580	9580	9580	9580	0
280	20240313	155500	1639165360	9580	9580	9580	9580	0
281	20240313	155400	1639165360	9580	9580	9580	9580	0
282	20240313	155300	1639165360	9580	9580	9580	9580	0
283	20240313	155200	1639165360	9580	9580	9580	9580	0
284	20240313	155100	1639165360	9580	9580	9580	9580	0
285	20240313	155000	1639165360	9580	9580	9580	9580	0
286	20240313	154900	1639165360	9580	9580	9580	9580	0
287	20240313	154800	1639165360	9580	9580	9580	9580	0
288	20240313	154700	1639165360	9580	9580	9580	9580	0
289	20240313	154600	1639165360	9580	9580	9580	9580	0
290	20240313	154500	1639165360	9580	9580	9580	9580	0
291	20240313	154400	1639165360	9580	9580	9580	9580	0
292	20240313	154300	1639165360	9580	9580	9580	9580	0
293	20240313	154200	1639165360	9580	9580	9580	9580	0
294	20240313	154100	1639165360	9580	9580	9580	9580	0
295	20240313	154000	1639165360	9580	9580	9580	9580	0
296	20240313	153900	1639165360	9580	9580	9580	9580	0
297	20240313	153800	1639165360	9580	9580	9580	9580	0
298	20240313	153700	1639165360	9580	9580	9580	9580	0
299	20240313	153600	1639165360	9580	9580	9580	9580	0
300	20240313	153500	1639165360	9580	9580	9580	9580	0
301	20240313	153400	1639165360	9580	9580	9580	9580	0
302	20240313	153300	1639165360	9580	9580	9580	9580	205
303	20240313	153200	1639165360	9580	9580	9580	9580	0
304	20240313	153100	1639165360	9580	9580	9580	9580	0
305	20240313	153000	1639165360	9580	9580	9580	9580	205
306	20240313	152900	1637201460	9560	9560	9560	9560	0
307	20240313	152800	1637201460	9560	9560	9560	9560	0
308	20240313	152700	1637201460	9560	9560	9560	9560	0
309	20240313	152600	1637201460	9560	9560	9560	9560	0
310	20240313	152500	1637201460	9560	9560	9560	9560	0
311	20240313	152400	1637201460	9560	9560	9560	9560	0
312	20240313	152300	1637201460	9560	9560	9560	9560	0
313	20240313	152200	1637201460	9560	9560	9560	9560	0
314	20240313	152100	1637201460	9560	9560	9560	9560	0
315	20240313	152000	1637201460	9560	9560	9560	9560	0
316	20240313	151900	1637201460	9560	9560	9560	9560	160
317	20240313	151800	1635671860	9500	9510	9510	9500	1476
318	20240313	151700	1621649220	9510	9510	9510	9510	37
319	20240313	151600	1621297350	9510	9510	9510	9510	261
320	20240313	151500	1618815240	9510	9510	9510	9510	1
321	20240313	151400	1618805730	9530	9530	9530	9530	501
322	20240313	151300	1614031200	9530	9530	9530	9530	158
323	20240313	151200	1612525460	9520	9520	9520	9520	0
324	20240313	151100	1612525460	9520	9520	9520	9520	72
325	20240313	151000	1611840020	9530	9540	9540	9530	16
326	20240313	150900	1611687530	9520	9530	9530	9520	23
327	20240313	150800	1611468350	9530	9530	9530	9530	32
328	20240313	150700	1611163390	9530	9540	9540	9530	4
329	20240313	150600	1611125240	9540	9540	9540	9540	0
330	20240313	150500	1611125240	9540	9540	9540	9540	5
331	20240313	150400	1611077540	9540	9540	9540	9540	0
332	20240313	150300	1611077540	9540	9550	9550	9540	110
333	20240313	150200	1610027140	9550	9550	9550	9550	9
334	20240313	150100	1609941190	9500	9500	9500	9500	3
335	20240313	150000	1609912690	9500	9500	9500	9500	47
336	20240313	145900	1609466190	9470	9470	9470	9470	44
337	20240313	145800	1609049510	9460	9500	9500	9460	101
338	20240313	145700	1608090090	9460	9460	9460	9460	0
339	20240313	145600	1608090090	9460	9460	9460	9460	0
340	20240313	145500	1608090090	9460	9460	9460	9460	8
341	20240313	145400	1608014410	9490	9490	9490	9490	0
342	20240313	145300	1608014410	9490	9490	9490	9490	10
343	20240313	145200	1607919510	9460	9460	9460	9460	0
344	20240313	145100	1607919510	9460	9470	9470	9460	165
345	20240313	145000	1606358280	9470	9470	9470	9470	70
346	20240313	144900	1605695380	9470	9480	9480	9470	25
347	20240313	144800	1605458580	9480	9490	9490	9480	165
348	20240313	144700	1603893180	9480	9480	9480	9480	5
349	20240313	144600	1603845780	9480	9480	9480	9480	29
350	20240313	144500	1603570860	9480	9480	9480	9480	25
351	20240313	144400	1603333860	9480	9490	9490	9480	123
352	20240313	144300	1602167810	9480	9480	9490	9480	201
353	20240313	144200	1600262320	9480	9440	9490	9440	27
354	20240313	144100	1600007140	9430	9430	9430	9430	0
355	20240313	144000	1600007140	9430	9430	9430	9430	0
356	20240313	143900	1600007140	9430	9430	9430	9430	2
357	20240313	143800	1599988280	9490	9490	9490	9490	6
358	20240313	143700	1599931340	9500	9500	9500	9500	2
359	20240313	143600	1599912340	9430	9430	9430	9430	0
360	20240313	143500	1599912340	9430	9430	9430	9430	0
361	20240313	143400	1599912340	9430	9430	9430	9430	0
362	20240313	143300	1599912340	9430	9470	9470	9430	701
363	20240313	143200	1593288040	9470	9490	9490	9470	1112
364	20240313	143100	1582755840	9530	9530	9530	9530	0
365	20240313	143000	1582755840	9530	9530	9530	9530	11
366	20240313	142900	1582651010	9470	9470	9470	9470	0
367	20240313	142800	1582651010	9470	9480	9480	9470	417
368	20240313	142700	1578701000	9530	9530	9530	9530	0
369	20240313	142600	1578701000	9530	9520	9530	9520	200
370	20240313	142500	1576795300	9530	9530	9530	9530	0
371	20240313	142400	1576795300	9530	9530	9530	9470	1082
372	20240313	142300	1566546350	9530	9520	9530	9520	233
373	20240313	142200	1564327180	9530	9510	9530	9480	801
374	20240313	142100	1556732030	9590	9590	9590	9590	0
375	20240313	142000	1556732030	9590	9560	9590	9560	417
376	20240313	141900	1552734670	9590	9590	9590	9590	0
377	20240313	141800	1552734670	9590	9500	9590	9500	101
378	20240313	141700	1551775080	9600	9600	9600	9600	0
379	20240313	141600	1551775080	9600	9560	9600	9510	1377
380	20240313	141500	1538614150	9560	9550	9570	9550	301
381	20240313	141400	1535738550	9550	9530	9550	9520	352
382	20240313	141300	1532379430	9530	9520	9530	9520	9
383	20240313	141200	1532293740	9510	9500	9510	9500	790
384	20240313	141100	1524788550	9500	9500	9500	9500	206
385	20240313	141000	1522831550	9460	9450	9460	9440	1199
386	20240313	140900	1511509670	9490	9480	9490	9450	1736
387	20240313	140800	1495102240	9480	9510	9510	9470	594
388	20240313	140700	1489464090	9560	9560	9560	9560	94
389	20240313	140600	1488565450	9560	9560	9560	9560	2
390	20240313	140500	1488546330	9570	9570	9570	9570	2
391	20240313	140400	1488527190	9510	9500	9510	9500	290
392	20240313	140300	1485772160	9420	9490	9500	9420	1479
393	20240313	140200	1471828840	9500	9530	9530	9500	1827
394	20240313	140100	1454454630	9580	9560	9580	9540	2702
395	20240313	140000	1428662150	9600	9600	9600	9600	0
396	20240313	135900	1428662150	9600	9600	9600	9600	0
397	20240313	135800	1428662150	9600	9600	9600	9600	0
398	20240313	135700	1428662150	9600	9600	9600	9600	0
399	20240313	135600	1428662150	9600	9570	9600	9570	73
400	20240313	135500	1427961410	9610	9610	9610	9610	0
401	20240313	135400	1427961410	9610	9550	9610	9550	491
402	20240313	135300	1423269320	9570	9560	9570	9560	80
403	20240313	135200	1422504510	9560	9580	9580	9560	1640
404	20240313	135100	1406823190	9630	9630	9630	9630	5
405	20240313	135000	1406775040	9630	9580	9630	9580	205
406	20240313	134900	1404811090	9590	9590	9650	9590	60
407	20240313	134800	1404235630	9650	9650	9650	9650	126
408	20240313	134700	1403019730	9650	9650	9650	9650	1
409	20240313	134600	1403010080	9590	9600	9600	9590	254
410	20240313	134500	1400573680	9660	9660	9660	9660	0
411	20240313	134400	1400573680	9660	9660	9660	9660	0
412	20240313	134300	1400573680	9660	9660	9660	9660	0
413	20240313	134200	1400573680	9660	9660	9660	9660	0
414	20240313	134100	1400573680	9660	9660	9660	9660	1
415	20240313	134000	1400564020	9600	9690	9700	9600	250
416	20240313	133900	1398154150	9710	9620	9710	9620	350
417	20240313	133800	1394770120	9620	9620	9620	9620	10
418	20240313	133700	1394673920	9610	9610	9610	9610	0
419	20240313	133600	1394673920	9610	9610	9610	9610	0
420	20240313	133500	1394673920	9610	9610	9610	9610	0
421	20240313	133400	1394673920	9610	9610	9610	9610	0
422	20240313	133300	1394673920	9610	9610	9610	9610	1
423	20240313	133200	1394664310	9590	9590	9590	9590	8
424	20240313	133100	1394587590	9590	9590	9590	9590	0
425	20240313	133000	1394587590	9590	9590	9590	9590	230
426	20240313	132900	1392381890	9600	9600	9600	9600	0
427	20240313	132800	1392381890	9600	9600	9600	9600	100
428	20240313	132700	1391421890	9640	9640	9640	9640	1
429	20240313	132600	1391412250	9600	9680	9680	9600	618
430	20240313	132500	1385456330	9710	9710	9710	9710	0
431	20240313	132400	1385456330	9710	9710	9710	9710	0
432	20240313	132300	1385456330	9710	9700	9710	9700	2
433	20240313	132200	1385436920	9670	9670	9670	9670	0
434	20240313	132100	1385436920	9670	9670	9670	9670	58
435	20240313	132000	1384876060	9670	9670	9670	9670	3
436	20240313	131900	1384847050	9600	9600	9600	9600	18
437	20240313	131800	1384674250	9670	9670	9670	9670	0
438	20240313	131700	1384674250	9670	9670	9670	9670	2
439	20240313	131600	1384654910	9600	9610	9610	9600	15
440	20240313	131500	1384510900	9670	9680	9780	9620	84
441	20240313	131400	1383701140	9690	9680	9690	9680	13
442	20240313	131300	1383575270	9690	9690	9700	9670	110
443	20240313	131200	1382508550	9630	9700	9700	9630	169
444	20240313	131100	1380877850	9730	9730	9730	9730	0
445	20240313	131000	1380877850	9730	9730	9730	9730	2
446	20240313	130900	1380858390	9710	9700	9710	9690	419
447	20240313	130800	1376793280	9670	9670	9670	9670	2
448	20240313	130700	1376773940	9770	9720	9770	9720	120
449	20240313	130600	1375605950	9810	9810	9810	9810	0
450	20240313	130500	1375605950	9810	9810	9810	9810	0
451	20240313	130400	1375605950	9810	9810	9810	9810	0
452	20240313	130300	1375605950	9810	9810	9810	9810	0
453	20240313	130200	1375605950	9810	9810	9810	9810	0
454	20240313	130100	1375605950	9810	9680	9810	9680	1082
455	20240313	130000	1365052680	9710	9710	9710	9710	0
456	20240313	125900	1365052680	9710	9710	9710	9710	0
457	20240313	125800	1365052680	9710	9680	9710	9670	832
458	20240313	125700	1356981080	9670	9650	9670	9640	55
459	20240313	125600	1356449900	9670	9670	9670	9670	0
460	20240313	125500	1356449900	9670	9650	9680	9650	489
461	20240313	125400	1351719900	9650	9590	9650	9590	206
462	20240313	125300	1349733860	9590	9570	9590	9570	200
463	20240313	125200	1347818430	9540	9540	9540	9540	0
464	20240313	125100	1347818430	9540	9540	9540	9540	0
465	20240313	125000	1347818430	9540	9540	9540	9540	0
466	20240313	124900	1347818430	9540	9540	9540	9540	0
467	20240313	124800	1347818430	9540	9540	9540	9540	401
468	20240313	124700	1343992890	9580	9580	9580	9580	27
469	20240313	124600	1343734230	9580	9540	9580	9540	19
470	20240313	124500	1343552810	9580	9560	9580	9550	700
471	20240313	124400	1336867510	9560	9590	9590	9560	4682
472	20240313	124300	1292025250	9600	9610	9610	9600	1578
473	20240313	124200	1276875410	9610	9610	9610	9610	0
474	20240313	124100	1276875410	9610	9620	9630	9610	100
475	20240313	124000	1275913640	9620	9610	9620	9610	3
476	20240313	123900	1275884800	9600	9600	9600	9600	80
477	20240313	123800	1275116800	9620	9620	9620	9620	10
478	20240313	123700	1275020600	9600	9600	9600	9600	0
479	20240313	123600	1275020600	9600	9610	9610	9600	126
480	20240313	123500	1273809780	9610	9610	9610	9610	258
481	20240313	123400	1271330400	9620	9620	9620	9620	41
482	20240313	123300	1270935980	9650	9650	9650	9650	33
483	20240313	123200	1270617530	9610	9610	9610	9610	40
484	20240313	123100	1270233130	9610	9630	9630	9610	408
485	20240313	123000	1266311950	9630	9630	9630	9630	1
486	20240313	122900	1266302320	9620	9620	9620	9620	0
487	20240313	122800	1266302320	9620	9620	9620	9620	18
488	20240313	122700	1266129160	9600	9600	9600	9600	0
489	20240313	122600	1266129160	9600	9600	9600	9600	0
490	20240313	122500	1266129160	9600	9600	9600	9600	0
491	20240313	122400	1266129160	9600	9600	9600	9600	0
492	20240313	122300	1266129160	9600	9600	9600	9600	0
493	20240313	122200	1266129160	9600	9600	9600	9600	0
494	20240313	122100	1266129160	9600	9600	9600	9600	20
495	20240313	122000	1265937160	9600	9600	9600	9600	0
496	20240313	121900	1265937160	9600	9600	9600	9600	0
497	20240313	121800	1265937160	9600	9600	9600	9600	0
498	20240313	121700	1265937160	9600	9610	9610	9600	80
499	20240313	121600	1265168500	9610	9610	9610	9610	0
500	20240313	121500	1265168500	9610	9630	9630	9600	2136
501	20240313	121400	1244646700	9630	9630	9640	9630	192
502	20240313	121300	1242797540	9610	9610	9610	9610	20
503	20240313	121200	1242605340	9610	9610	9610	9610	0
504	20240313	121100	1242605340	9610	9610	9610	9610	0
505	20240313	121000	1242605340	9610	9610	9610	9610	20
506	20240313	120900	1242413140	9600	9600	9600	9600	20
507	20240313	120800	1242221140	9600	9600	9600	9600	0
508	20240313	120700	1242221140	9600	9600	9600	9600	20
509	20240313	120600	1242029140	9600	9600	9600	9600	20
510	20240313	120500	1241837140	9600	9600	9600	9600	0
511	20240313	120400	1241837140	9600	9630	9630	9580	3837
512	20240313	120300	1204942010	9640	9640	9640	9640	437
513	20240313	120200	1200729330	9640	9640	9640	9640	113
514	20240313	120100	1199640010	9630	9630	9630	9630	1
515	20240313	120000	1199630380	9630	9640	9640	9630	203
516	20240313	115900	1197675460	9630	9640	9640	9630	327
517	20240313	115800	1194523200	9640	9650	9650	9640	3584
518	20240313	115700	1159946430	9650	9670	9670	9650	1866
519	20240313	115600	1141928840	9680	9690	9710	9680	915
520	20240313	115500	1133056280	9690	9690	9690	9690	1
521	20240313	115400	1133046590	9700	9700	9700	9700	1
522	20240313	115300	1133036890	9670	9670	9670	9660	33
523	20240313	115200	1132718020	9670	9670	9670	9670	1
524	20240313	115100	1132708350	9670	9670	9670	9670	0
525	20240313	115000	1132708350	9670	9660	9670	9660	2
526	20240313	114900	1132689020	9650	9650	9650	9650	0
527	20240313	114800	1132689020	9650	9680	9680	9650	2234
528	20240313	114700	1111111930	9670	9670	9670	9670	72
529	20240313	114600	1110415690	9670	9680	9680	9670	223
530	20240313	114500	1108258450	9700	9700	9700	9700	1
531	20240313	114400	1108248750	9710	9700	9710	9700	30
532	20240313	114300	1107957740	9700	9700	9700	9700	0
533	20240313	114200	1107957740	9700	9700	9700	9700	0
534	20240313	114100	1107957740	9700	9700	9700	9700	20
535	20240313	114000	1107763740	9700	9700	9700	9700	0
536	20240313	113900	1107763740	9700	9700	9700	9700	0
537	20240313	113800	1107763740	9700	9700	9700	9700	0
538	20240313	113700	1107763740	9700	9700	9700	9700	43
539	20240313	113600	1107346640	9700	9700	9700	9700	0
540	20240313	113500	1107346640	9700	9700	9700	9700	0
541	20240313	113400	1107346640	9700	9700	9700	9700	0
542	20240313	113300	1107346640	9700	9700	9700	9700	0
543	20240313	113200	1107346640	9700	9700	9700	9700	0
544	20240313	113100	1107346640	9700	9700	9700	9700	0
545	20240313	113000	1107346640	9700	9700	9700	9700	1
546	20240313	112900	1107336940	9660	9660	9660	9660	0
547	20240313	112800	1107336940	9660	9660	9660	9660	0
548	20240313	112700	1107336940	9660	9680	9680	9660	1150
549	20240313	112600	1096221130	9670	9670	9670	9670	0
550	20240313	112500	1096221130	9670	9670	9670	9670	0
551	20240313	112400	1096221130	9670	9670	9670	9670	0
552	20240313	112300	1096221130	9670	9670	9670	9670	0
553	20240313	112200	1096221130	9670	9700	9700	9670	234
554	20240313	112100	1093956320	9700	9700	9700	9700	50
555	20240313	112000	1093471320	9700	9700	9700	9700	50
556	20240313	111900	1092986320	9690	9740	9740	9690	1442
557	20240313	111800	1078983940	9760	9760	9760	9760	5
558	20240313	111700	1078935140	9760	9760	9760	9760	1
559	20240313	111600	1078925380	9760	9760	9760	9760	1
560	20240313	111500	1078915620	9720	9720	9720	9720	0
561	20240313	111400	1078915620	9720	9720	9720	9720	38
562	20240313	111300	1078546260	9720	9760	9760	9720	177
563	20240313	111200	1076820780	9710	9720	9720	9710	15
564	20240313	111100	1076675120	9710	9710	9710	9710	0
565	20240313	111000	1076675120	9710	9710	9710	9710	0
566	20240313	110900	1076675120	9710	9710	9710	9710	0
567	20240313	110800	1076675120	9710	9710	9710	9710	0
568	20240313	110700	1076675120	9710	9710	9710	9710	0
569	20240313	110600	1076675120	9710	9710	9710	9710	23
570	20240313	110500	1076451790	9700	9700	9700	9700	185
571	20240313	110400	1074657290	9710	9700	9710	9700	11
572	20240313	110300	1074550580	9700	9720	9720	9700	439
573	20240313	110200	1070292040	9730	9730	9730	9730	21
574	20240313	110100	1070087710	9700	9700	9700	9700	0
575	20240313	110000	1070087710	9700	9700	9700	9700	1
576	20240313	105900	1070078010	9700	9700	9700	9700	0
577	20240313	105800	1070078010	9700	9710	9710	9700	103
578	20240313	105700	1069078560	9710	9710	9710	9710	0
579	20240313	105600	1069078560	9710	9710	9710	9710	80
580	20240313	105500	1068301760	9730	9730	9730	9730	0
581	20240313	105400	1068301760	9730	9740	9740	9730	10980
582	20240313	105300	961462660	9750	9790	9790	9740	2296
583	20240313	105200	939087700	9810	9810	9810	9810	0
584	20240313	105100	939087700	9810	9810	9810	9810	0
585	20240313	105000	939087700	9810	9800	9810	9800	4
586	20240313	104900	939048490	9770	9780	9780	9770	10
587	20240313	104800	938950780	9810	9790	9810	9780	18
588	20240313	104700	938774280	9790	9800	9800	9790	46
589	20240313	104600	938323490	9810	9800	9810	9800	46
590	20240313	104500	937872680	9800	9780	9800	9780	34
591	20240313	104400	937540000	9780	9780	9780	9780	1
592	20240313	104300	937530220	9790	9780	9790	9780	24
593	20240313	104200	937295490	9780	9760	9780	9750	251
594	20240313	104100	934846900	9780	9760	9780	9760	23
595	20240313	104000	934622370	9760	9780	9780	9760	103
596	20240313	103900	933616600	9770	9800	9800	9770	415
597	20240313	103800	929560170	9800	9810	9810	9780	138
598	20240313	103700	928209420	9790	9780	9800	9780	395
599	20240313	103600	924342390	9780	9780	9780	9780	0
600	20240313	103500	924342390	9780	9780	9780	9780	0
601	20240313	103400	924342390	9780	9820	9820	9780	170
602	20240313	103300	922676990	9800	9850	9850	9800	7921
603	20240313	103200	844953280	9850	9900	9900	9850	1799
604	20240313	103100	827219750	9900	9930	9930	9900	4064
605	20240313	103000	786973860	9930	9960	9960	9930	1001
606	20240313	102900	777030910	9960	9960	9960	9960	1
607	20240313	102800	777020950	9970	9970	9970	9970	10
608	20240313	102700	776921250	9980	9990	9990	9980	2
609	20240313	102600	776901280	9970	9930	9970	9930	1797
610	20240313	102500	759029080	9930	9920	9930	9900	1079
611	20240313	102400	748346380	9920	9900	9920	9900	22
612	20240313	102300	748128320	9900	9920	9920	9900	529
613	20240313	102200	742890270	9920	9920	9920	9920	104
614	20240313	102100	741858590	9920	9920	9920	9920	0
615	20240313	102000	741858590	9920	9920	9920	9920	0
616	20240313	101900	741858590	9920	9920	9920	9920	0
617	20240313	101800	741858590	9920	9920	9920	9920	0
618	20240313	101700	741858590	9920	9930	9930	9910	14
619	20240313	101600	741719730	9930	9940	9940	9930	11
620	20240313	101500	741610400	9940	9940	9940	9930	995
621	20240313	101400	731720340	9940	9940	9940	9930	658
622	20240313	101300	725185320	9930	9930	9930	9930	0
623	20240313	101200	725185320	9930	9930	9930	9930	76
624	20240313	101100	724430640	9920	9920	9920	9920	61
625	20240313	101000	723825520	9930	9930	9930	9920	87
626	20240313	100900	722962030	9940	9970	9970	9940	229
627	20240313	100800	720685100	10000	10000	10000	10000	0
628	20240313	100700	720685100	10000	10000	10000	10000	40
629	20240313	100600	720285100	10000	9990	10000	9970	3108
630	20240313	100500	689296010	9970	10000	10000	9970	2900
631	20240313	100400	660379650	10060	10060	10060	10060	0
632	20240313	100300	660379650	10060	10010	10060	9970	4509
633	20240313	100200	615402650	10060	10060	10060	10060	0
634	20240313	100100	615402650	10060	10010	10060	10010	151
635	20240313	100000	613884490	10060	10060	10060	10060	64
636	20240313	095900	613240650	10060	10060	10060	10060	10
637	20240313	095800	613140050	10060	10060	10060	10060	1
638	20240313	095700	613129990	10010	10010	10010	10010	300
639	20240313	095600	610126990	10010	10010	10010	10010	96
640	20240313	095500	609166030	10060	10060	10060	10010	665
641	20240313	095400	602493620	10070	10070	10130	10070	803
642	20240313	095300	594407300	10130	10080	10140	10070	5258
643	20240313	095200	541342040	10070	10070	10080	10070	235
644	20240313	095100	538975500	10050	10000	10070	9990	9567
645	20240313	095000	443050330	9980	9960	9980	9950	1926
646	20240313	094900	423842440	9920	9960	9970	9920	665
647	20240313	094800	417214800	9970	9990	9990	9970	332
648	20240313	094700	413904720	9990	9970	9990	9970	441
649	20240313	094600	409499510	9990	9940	9990	9930	1441
650	20240313	094500	395142200	9940	9920	9940	9920	1980
651	20240313	094400	375476340	9860	9930	9930	9860	152
652	20240313	094300	373970380	9940	9940	9940	9940	351
653	20240313	094200	370481440	9940	9950	9950	9940	229
654	20240313	094100	368202940	9950	9950	9950	9950	314
655	20240313	094000	365078640	9950	9950	9950	9950	24
656	20240313	093900	364839840	9960	9960	9960	9960	0
657	20240313	093800	364839840	9960	9960	9980	9950	437
658	20240313	093700	360482640	9960	9960	9970	9960	88
659	20240313	093600	359605970	9980	9970	9980	9950	172
660	20240313	093500	357892390	9970	9980	9980	9970	348
661	20240313	093400	354422620	9980	9990	9990	9980	208
662	20240313	093300	352346730	9990	9990	9990	9990	108
663	20240313	093200	351267810	10000	9990	10000	9990	347
664	20240313	093100	347798850	9990	10000	10000	9990	223
665	20240313	093000	345571000	10010	9990	10010	9990	1949
666	20240313	092900	326084600	9970	9990	9990	9970	208
667	20240313	092800	324010720	9950	9950	9950	9950	0
668	20240313	092700	324010720	9950	9970	9970	9950	520
669	20240313	092600	318836120	9950	9970	9970	9940	1166
670	20240313	092500	307234530	9960	9960	9960	9960	587
671	20240313	092400	301388010	9990	9990	9990	9990	0
672	20240313	092300	301388010	9990	9990	9990	9990	2
673	20240313	092200	301368030	9940	9940	9940	9940	0
674	20240313	092100	301368030	9940	10000	10010	9940	1614
675	20240313	092000	285229580	9990	9980	9990	9950	2642
676	20240313	091900	258878010	9980	9990	9990	9980	181
677	20240313	091800	257070020	10010	10010	10010	10010	134
678	20240313	091700	255728680	10000	9980	10000	9980	3912
679	20240313	091600	216631800	9980	9980	9980	9980	2
680	20240313	091500	216611840	9980	9940	9990	9940	2660
681	20240313	091400	190096140	9940	9950	9950	9940	255
682	20240313	091300	187559160	9950	9950	9950	9950	1
683	20240313	091200	187549210	9970	9950	9970	9940	486
684	20240313	091100	182715300	9950	9950	9960	9950	141
685	20240313	091000	181312340	9990	9930	9990	9920	5876
686	20240313	090900	122831110	9880	9840	9880	9840	3400
687	20240313	090800	89297320	9820	9830	9850	9810	122
688	20240313	090700	88099870	9840	9810	9840	9810	326
689	20240313	090600	84892630	9800	9830	9830	9800	1204
690	20240313	090500	73089740	9810	9810	9810	9800	524
691	20240313	090400	67949600	9810	9830	9830	9810	203
692	20240313	090300	65956390	9860	9770	9860	9770	1248
693	20240313	090200	53685960	9770	9810	9810	9760	628
694	20240313	090100	47552940	9830	9830	9830	9830	2
695	20240313	090000	47533280	9770	9830	9830	9770	4848