KissMeData/013310/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	185800	1514515275	4175	4175	4175	4175	4976
3	20240319	185700	1514515275	4175	4175	4175	4175	0
4	20240319	185600	1514515275	4175	4175	4175	4175	0
5	20240319	185500	1514515275	4175	4175	4175	4175	0
6	20240319	185400	1514515275	4175	4175	4175	4175	0
7	20240319	185300	1514515275	4175	4175	4175	4175	0
8	20240319	185200	1514515275	4175	4175	4175	4175	0
9	20240319	185100	1514515275	4175	4175	4175	4175	0
10	20240319	185000	1514515275	4175	4175	4175	4175	0
11	20240319	184900	1514515275	4175	4175	4175	4175	0
12	20240319	184800	1514515275	4175	4175	4175	4175	0
13	20240319	184700	1514515275	4175	4175	4175	4175	0
14	20240319	184600	1514515275	4175	4175	4175	4175	0
15	20240319	184500	1514515275	4175	4175	4175	4175	0
16	20240319	184400	1514515275	4175	4175	4175	4175	0
17	20240319	184300	1514515275	4175	4175	4175	4175	0
18	20240319	184200	1514515275	4175	4175	4175	4175	0
19	20240319	184100	1514515275	4175	4175	4175	4175	0
20	20240319	184000	1514515275	4175	4175	4175	4175	0
21	20240319	183900	1514515275	4175	4175	4175	4175	0
22	20240319	183800	1514515275	4175	4175	4175	4175	0
23	20240319	183700	1514515275	4175	4175	4175	4175	0
24	20240319	183600	1514515275	4175	4175	4175	4175	0
25	20240319	183500	1514515275	4175	4175	4175	4175	0
26	20240319	183400	1514515275	4175	4175	4175	4175	0
27	20240319	183300	1514515275	4175	4175	4175	4175	0
28	20240319	183200	1514515275	4175	4175	4175	4175	0
29	20240319	183100	1514515275	4175	4175	4175	4175	0
30	20240319	183000	1514515275	4175	4175	4175	4175	0
31	20240319	182900	1514515275	4175	4175	4175	4175	0
32	20240319	182800	1514515275	4175	4175	4175	4175	4976
33	20240319	182700	1514515275	4175	4175	4175	4175	0
34	20240319	182600	1514515275	4175	4175	4175	4175	0
35	20240319	182500	1514515275	4175	4175	4175	4175	0
36	20240319	182400	1514515275	4175	4175	4175	4175	0
37	20240319	182300	1514515275	4175	4175	4175	4175	0
38	20240319	182200	1514515275	4175	4175	4175	4175	0
39	20240319	182100	1514515275	4175	4175	4175	4175	0
40	20240319	182000	1514515275	4175	4175	4175	4175	0
41	20240319	181900	1514515275	4175	4175	4175	4175	0
42	20240319	181800	1514515275	4175	4175	4175	4175	0
43	20240319	181700	1514515275	4175	4175	4175	4175	0
44	20240319	181600	1514515275	4175	4175	4175	4175	0
45	20240319	181500	1514515275	4175	4175	4175	4175	0
46	20240319	181400	1514515275	4175	4175	4175	4175	0
47	20240319	181300	1514515275	4175	4175	4175	4175	0
48	20240319	181200	1514515275	4175	4175	4175	4175	0
49	20240319	181100	1514515275	4175	4175	4175	4175	0
50	20240319	181000	1514515275	4175	4175	4175	4175	0
51	20240319	180900	1514515275	4175	4175	4175	4175	0
52	20240319	180800	1514515275	4175	4175	4175	4175	0
53	20240319	180700	1514515275	4175	4175	4175	4175	0
54	20240319	180600	1514515275	4175	4175	4175	4175	0
55	20240319	180500	1514515275	4175	4175	4175	4175	0
56	20240319	180400	1514515275	4175	4175	4175	4175	0
57	20240319	180300	1514515275	4175	4175	4175	4175	0
58	20240319	180200	1514515275	4175	4175	4175	4175	0
59	20240319	180100	1514515275	4175	4175	4175	4175	0
60	20240319	180000	1514515275	4175	4175	4175	4175	0
61	20240319	175900	1514515275	4175	4175	4175	4175	0
62	20240319	175800	1514515275	4175	4175	4175	4175	4976
63	20240319	175700	1514515275	4175	4175	4175	4175	0
64	20240319	175600	1514515275	4175	4175	4175	4175	0
65	20240319	175500	1514515275	4175	4175	4175	4175	0
66	20240319	175400	1514515275	4175	4175	4175	4175	0
67	20240319	175300	1514515275	4175	4175	4175	4175	0
68	20240319	175200	1514515275	4175	4175	4175	4175	0
69	20240319	175100	1514515275	4175	4175	4175	4175	0
70	20240319	175000	1514515275	4175	4175	4175	4175	0
71	20240319	174900	1514515275	4175	4175	4175	4175	0
72	20240319	174800	1514515275	4175	4175	4175	4175	0
73	20240319	174700	1514515275	4175	4175	4175	4175	0
74	20240319	174600	1514515275	4175	4175	4175	4175	0
75	20240319	174500	1514515275	4175	4175	4175	4175	0
76	20240319	174400	1514515275	4175	4175	4175	4175	0
77	20240319	174300	1514515275	4175	4175	4175	4175	0
78	20240319	174200	1514515275	4175	4175	4175	4175	0
79	20240319	174100	1514515275	4175	4175	4175	4175	0
80	20240319	174000	1514515275	4175	4175	4175	4175	0
81	20240319	173900	1514515275	4175	4175	4175	4175	0
82	20240319	173800	1514515275	4175	4175	4175	4175	0
83	20240319	173700	1514515275	4175	4175	4175	4175	0
84	20240319	173600	1514515275	4175	4175	4175	4175	0
85	20240319	173500	1514515275	4175	4175	4175	4175	0
86	20240319	173400	1514515275	4175	4175	4175	4175	0
87	20240319	173300	1514515275	4175	4175	4175	4175	0
88	20240319	173200	1514515275	4175	4175	4175	4175	0
89	20240319	173100	1514515275	4175	4175	4175	4175	0
90	20240319	173000	1514515275	4175	4175	4175	4175	0
91	20240319	172900	1514515275	4175	4175	4175	4175	0
92	20240319	172800	1514515275	4175	4175	4175	4175	4976
93	20240319	172700	1514515275	4175	4175	4175	4175	0
94	20240319	172600	1514515275	4175	4175	4175	4175	0
95	20240319	172500	1514515275	4175	4175	4175	4175	0
96	20240319	172400	1514515275	4175	4175	4175	4175	0
97	20240319	172300	1514515275	4175	4175	4175	4175	0
98	20240319	172200	1514515275	4175	4175	4175	4175	0
99	20240319	172100	1514515275	4175	4175	4175	4175	0
100	20240319	172000	1514515275	4175	4175	4175	4175	0
101	20240319	171900	1514515275	4175	4175	4175	4175	0
102	20240319	171800	1514515275	4175	4175	4175	4175	0
103	20240319	171700	1514515275	4175	4175	4175	4175	0
104	20240319	171600	1514515275	4175	4175	4175	4175	0
105	20240319	171500	1514515275	4175	4175	4175	4175	0
106	20240319	171400	1514515275	4175	4175	4175	4175	0
107	20240319	171300	1514515275	4175	4175	4175	4175	0
108	20240319	171200	1514515275	4175	4175	4175	4175	0
109	20240319	171100	1514515275	4175	4175	4175	4175	0
110	20240319	171000	1514515275	4175	4175	4175	4175	0
111	20240319	170900	1514515275	4175	4175	4175	4175	0
112	20240319	170800	1514515275	4175	4175	4175	4175	0
113	20240319	170700	1514515275	4175	4175	4175	4175	0
114	20240319	170600	1514515275	4175	4175	4175	4175	0
115	20240319	170500	1514515275	4175	4175	4175	4175	0
116	20240319	170400	1514515275	4175	4175	4175	4175	0
117	20240319	170300	1514515275	4175	4175	4175	4175	0
118	20240319	170200	1514515275	4175	4175	4175	4175	0
119	20240319	170100	1514515275	4175	4175	4175	4175	0
120	20240319	170000	1514515275	4175	4175	4175	4175	0
121	20240319	165900	1514515275	4175	4175	4175	4175	0
122	20240319	165800	1514515275	4175	4175	4175	4175	4976
123	20240319	165700	1514515275	4175	4175	4175	4175	0
124	20240319	165600	1514515275	4175	4175	4175	4175	0
125	20240319	165500	1514515275	4175	4175	4175	4175	0
126	20240319	165400	1514515275	4175	4175	4175	4175	0
127	20240319	165300	1514515275	4175	4175	4175	4175	0
128	20240319	165200	1514515275	4175	4175	4175	4175	0
129	20240319	165100	1514515275	4175	4175	4175	4175	0
130	20240319	165000	1514515275	4175	4175	4175	4175	0
131	20240319	164900	1514515275	4175	4175	4175	4175	0
132	20240319	164800	1514515275	4175	4175	4175	4175	0
133	20240319	164700	1514515275	4175	4175	4175	4175	0
134	20240319	164600	1514515275	4175	4175	4175	4175	0
135	20240319	164500	1514515275	4175	4175	4175	4175	0
136	20240319	164400	1514515275	4175	4175	4175	4175	0
137	20240319	164300	1514515275	4175	4175	4175	4175	0
138	20240319	164200	1514515275	4175	4175	4175	4175	0
139	20240319	164100	1514515275	4175	4175	4175	4175	0
140	20240319	164000	1514515275	4175	4175	4175	4175	0
141	20240319	163900	1514515275	4175	4175	4175	4175	0
142	20240319	163800	1514515275	4175	4175	4175	4175	0
143	20240319	163700	1514515275	4175	4175	4175	4175	0
144	20240319	163600	1514515275	4175	4175	4175	4175	0
145	20240319	163500	1514515275	4175	4175	4175	4175	0
146	20240319	163400	1514515275	4175	4175	4175	4175	0
147	20240319	163300	1514515275	4175	4175	4175	4175	0
148	20240319	163200	1514515275	4175	4175	4175	4175	0
149	20240319	163100	1514515275	4175	4175	4175	4175	0
150	20240319	163000	1514515275	4175	4175	4175	4175	0
151	20240319	162900	1514515275	4175	4175	4175	4175	0
152	20240319	162800	1514515275	4175	4175	4175	4175	4976
153	20240319	162700	1514515275	4175	4175	4175	4175	0
154	20240319	162600	1514515275	4175	4175	4175	4175	0
155	20240319	162500	1514515275	4175	4175	4175	4175	0
156	20240319	162400	1514515275	4175	4175	4175	4175	0
157	20240319	162300	1514515275	4175	4175	4175	4175	0
158	20240319	162200	1514515275	4175	4175	4175	4175	0
159	20240319	162100	1514515275	4175	4175	4175	4175	0
160	20240319	162000	1514515275	4175	4175	4175	4175	0
161	20240319	161900	1514515275	4175	4175	4175	4175	0
162	20240319	161800	1514515275	4175	4175	4175	4175	0
163	20240319	161700	1514515275	4175	4175	4175	4175	0
164	20240319	161600	1514515275	4175	4175	4175	4175	0
165	20240319	161500	1514515275	4175	4175	4175	4175	0
166	20240319	161400	1514515275	4175	4175	4175	4175	0
167	20240319	161300	1514515275	4175	4175	4175	4175	0
168	20240319	161200	1514515275	4175	4175	4175	4175	0
169	20240319	161100	1514515275	4175	4175	4175	4175	0
170	20240319	161000	1514515275	4175	4175	4175	4175	0
171	20240319	160900	1514515275	4175	4175	4175	4175	0
172	20240319	160800	1514515275	4175	4175	4175	4175	0
173	20240319	160700	1514515275	4175	4175	4175	4175	0
174	20240319	160600	1514515275	4175	4175	4175	4175	0
175	20240319	160500	1514515275	4175	4175	4175	4175	0
176	20240319	160400	1514515275	4175	4175	4175	4175	0
177	20240319	160300	1514515275	4175	4175	4175	4175	0
178	20240319	160200	1514515275	4175	4175	4175	4175	0
179	20240319	160100	1514515275	4175	4175	4175	4175	0
180	20240319	160000	1514515275	4175	4175	4175	4175	0
181	20240319	155900	1514515275	4175	4175	4175	4175	0
182	20240319	155800	1514515275	4175	4175	4175	4175	4976
183	20240319	155700	1514515275	4175	4175	4175	4175	0
184	20240319	155600	1514515275	4175	4175	4175	4175	0
185	20240319	155500	1514515275	4175	4175	4175	4175	0
186	20240319	155400	1514515275	4175	4175	4175	4175	0
187	20240319	155300	1514515275	4175	4175	4175	4175	0
188	20240319	155200	1514515275	4175	4175	4175	4175	0
189	20240319	155100	1514515275	4175	4175	4175	4175	0
190	20240319	155000	1514515275	4175	4175	4175	4175	0
191	20240319	154900	1514515275	4175	4175	4175	4175	0
192	20240319	154800	1514515275	4175	4175	4175	4175	0
193	20240319	154700	1514515275	4175	4175	4175	4175	0
194	20240319	154600	1514515275	4175	4175	4175	4175	0
195	20240319	154500	1514515275	4175	4175	4175	4175	0
196	20240319	154400	1514515275	4175	4175	4175	4175	0
197	20240319	154300	1514515275	4175	4175	4175	4175	0
198	20240319	154200	1514515275	4175	4175	4175	4175	0
199	20240319	154100	1514515275	4175	4175	4175	4175	0
200	20240319	154000	1514515275	4175	4175	4175	4175	0
201	20240319	153900	1514515275	4175	4175	4175	4175	0
202	20240319	153800	1514515275	4175	4175	4175	4175	0
203	20240319	153700	1514515275	4175	4175	4175	4175	0
204	20240319	153600	1514515275	4175	4175	4175	4175	0
205	20240319	153500	1514515275	4175	4175	4175	4175	0
206	20240319	153400	1514515275	4175	4175	4175	4175	0
207	20240319	153300	1514515275	4175	4175	4175	4175	0
208	20240319	153200	1514515275	4175	4175	4175	4175	0
209	20240319	153100	1514515275	4175	4175	4175	4175	0
210	20240319	153000	1514515275	4175	4175	4175	4175	4976
211	20240319	152900	1493740475	4175	4175	4175	4175	0
212	20240319	152800	1493740475	4175	4175	4175	4175	0
213	20240319	152700	1493740475	4175	4175	4175	4175	0
214	20240319	152600	1493740475	4175	4175	4175	4175	0
215	20240319	152500	1493740475	4175	4175	4175	4175	0
216	20240319	152400	1493740475	4175	4175	4175	4175	0
217	20240319	152300	1493740475	4175	4175	4175	4175	0
218	20240319	152200	1493740475	4175	4175	4175	4175	0
219	20240319	152100	1493740475	4175	4175	4175	4175	0
220	20240319	152000	1493740475	4175	4175	4175	4175	0
221	20240319	151900	1493740475	4175	4175	4175	4165	296
222	20240319	151800	1492505450	4175	4170	4175	4170	112
223	20240319	151700	1492038405	4170	4165	4175	4165	56
224	20240319	151600	1491805130	4175	4155	4175	4155	221
225	20240319	151500	1490882875	4155	4175	4175	4155	501
226	20240319	151400	1488801200	4155	4185	4185	4155	72
227	20240319	151300	1488500760	4185	4185	4185	4185	0
228	20240319	151200	1488500760	4185	4185	4185	4155	1159
229	20240319	151100	1483678180	4185	4185	4185	4185	1
230	20240319	151000	1483673995	4190	4180	4190	4160	1433
231	20240319	150900	1477688295	4185	4185	4185	4185	19
232	20240319	150800	1477608780	4185	4185	4185	4185	197
233	20240319	150700	1476784335	4185	4185	4185	4170	594
234	20240319	150600	1474303260	4185	4185	4185	4185	0
235	20240319	150500	1474303260	4185	4185	4185	4185	1
236	20240319	150400	1474299075	4185	4185	4185	4185	0
237	20240319	150300	1474299075	4185	4180	4185	4180	1069
238	20240319	150200	1469829415	4180	4170	4180	4170	2101
239	20240319	150100	1461053550	4170	4170	4170	4170	10
240	20240319	150000	1461011850	4175	4175	4175	4175	440
241	20240319	145900	1459174850	4175	4180	4180	4175	450
242	20240319	145800	1457295645	4180	4180	4180	4180	10
243	20240319	145700	1457253845	4180	4170	4180	4170	725
244	20240319	145600	1454225725	4175	4155	4175	4155	11320
245	20240319	145500	1407033635	4150	4155	4155	4150	121
246	20240319	145400	1406531380	4155	4150	4155	4150	7
247	20240319	145300	1406502300	4145	4145	4145	4145	1040
248	20240319	145200	1402191500	4145	4145	4145	4145	62
249	20240319	145100	1401934510	4145	4150	4150	4145	847
250	20240319	145000	1398422840	4145	4145	4145	4145	3
251	20240319	144900	1398410405	4145	4145	4145	4145	260
252	20240319	144800	1397332705	4145	4150	4150	4145	212
253	20240319	144700	1396452995	4150	4150	4150	4150	200
254	20240319	144600	1395622995	4150	4155	4155	4150	443
255	20240319	144500	1393784515	4150	4155	4155	4150	74
256	20240319	144400	1393477145	4155	4160	4160	4155	866
257	20240319	144300	1389878085	4160	4160	4160	4160	30
258	20240319	144200	1389753285	4165	4165	4165	4165	1263
259	20240319	144100	1384492890	4170	4170	4170	4170	1001
260	20240319	144000	1380318720	4165	4165	4165	4165	20
261	20240319	143900	1380235420	4170	4155	4170	4155	2173
262	20240319	143800	1371191420	4155	4150	4155	4150	129
263	20240319	143700	1370655920	4150	4150	4150	4150	103
264	20240319	143600	1370228470	4150	4150	4150	4150	472
265	20240319	143500	1368269670	4155	4155	4155	4150	423
266	20240319	143400	1366512210	4155	4150	4155	4150	335
267	20240319	143300	1365120710	4150	4155	4155	4150	446
268	20240319	143200	1363269800	4150	4150	4150	4150	26
269	20240319	143100	1363161900	4150	4155	4155	4150	994
270	20240319	143000	1359036795	4155	4155	4155	4155	18
271	20240319	142900	1358962005	4150	4150	4150	4150	0
272	20240319	142800	1358962005	4150	4150	4150	4150	0
273	20240319	142700	1358962005	4150	4155	4155	4150	114
274	20240319	142600	1358488655	4155	4155	4155	4155	193
275	20240319	142500	1357686740	4155	4155	4155	4155	46
276	20240319	142400	1357495610	4150	4150	4150	4150	316
277	20240319	142300	1356184210	4150	4150	4150	4150	0
278	20240319	142200	1356184210	4150	4150	4150	4150	26
279	20240319	142100	1356076310	4150	4150	4150	4150	1558
280	20240319	142000	1349610610	4155	4150	4155	4150	222
281	20240319	141900	1348688205	4155	4155	4155	4155	1278
282	20240319	141800	1343378115	4155	4155	4155	4155	102
283	20240319	141700	1342954305	4155	4155	4155	4155	80
284	20240319	141600	1342621905	4155	4155	4155	4155	0
285	20240319	141500	1342621905	4155	4155	4155	4155	100
286	20240319	141400	1342206405	4155	4160	4160	4155	209
287	20240319	141300	1341337440	4160	4160	4160	4160	760
288	20240319	141200	1338175840	4160	4160	4160	4160	0
289	20240319	141100	1338175840	4160	4165	4165	4160	531
290	20240319	141000	1335964360	4165	4160	4165	4160	128
291	20240319	140900	1335431835	4165	4165	4165	4165	261
292	20240319	140800	1334344770	4165	4170	4170	4165	224
293	20240319	140700	1333411660	4165	4165	4170	4165	130
294	20240319	140600	1332870060	4170	4165	4170	4165	633
295	20240319	140500	1330231305	4165	4165	4170	4165	1810
296	20240319	140400	1322687155	4165	4160	4165	4160	149
297	20240319	140300	1322066715	4160	4155	4160	4155	773
298	20240319	140200	1318854645	4155	4155	4155	4155	110
299	20240319	140100	1318397595	4155	4155	4155	4150	578
300	20240319	140000	1315996135	4155	4155	4155	4155	20
301	20240319	135900	1315913035	4155	4155	4155	4150	558
302	20240319	135800	1313594585	4155	4150	4155	4150	21
303	20240319	135700	1313507430	4150	4150	4155	4150	1239
304	20240319	135600	1308362760	4145	4150	4150	4145	531
305	20240319	135500	1306159470	4150	4150	4150	4150	0
306	20240319	135400	1306159470	4150	4150	4150	4150	114
307	20240319	135300	1305686370	4150	4150	4150	4150	70
308	20240319	135200	1305395870	4150	4150	4150	4150	82
309	20240319	135100	1305055570	4150	4155	4155	4150	202
310	20240319	135000	1304217260	4150	4150	4150	4150	219
311	20240319	134900	1303308410	4150	4150	4150	4150	326
312	20240319	134800	1301955510	4150	4150	4150	4150	0
313	20240319	134700	1301955510	4150	4150	4150	4150	0
314	20240319	134600	1301955510	4150	4150	4150	4150	0
315	20240319	134500	1301955510	4150	4155	4155	4150	30
316	20240319	134400	1301830990	4155	4150	4155	4150	560
317	20240319	134300	1299506940	4155	4155	4155	4155	30
318	20240319	134200	1299382290	4155	4155	4155	4155	0
319	20240319	134100	1299382290	4155	4150	4155	4150	699
320	20240319	134000	1296477950	4155	4155	4155	4155	11
321	20240319	133900	1296432245	4145	4145	4145	4145	24
322	20240319	133800	1296332765	4140	4140	4140	4140	26
323	20240319	133700	1296225125	4140	4140	4140	4140	0
324	20240319	133600	1296225125	4140	4140	4140	4140	0
325	20240319	133500	1296225125	4140	4145	4145	4140	547
326	20240319	133400	1293959915	4145	4155	4155	4145	1614
327	20240319	133300	1287262745	4155	4160	4160	4155	110
328	20240319	133200	1286805445	4155	4155	4155	4155	60
329	20240319	133100	1286556145	4155	4160	4160	4155	239
330	20240319	133000	1285563090	4160	4160	4160	4160	845
331	20240319	132900	1282047890	4160	4160	4160	4160	0
332	20240319	132800	1282047890	4160	4165	4165	4160	46
333	20240319	132700	1281856430	4170	4165	4170	4165	115
334	20240319	132600	1281377445	4170	4170	4170	4165	203
335	20240319	132500	1280531935	4165	4170	4170	4165	224
336	20240319	132400	1279598970	4165	4165	4165	4165	26
337	20240319	132300	1279490680	4165	4165	4165	4165	0
338	20240319	132200	1279490680	4165	4165	4165	4165	1333
339	20240319	132100	1273938735	4165	4160	4165	4160	1384
340	20240319	132000	1268176195	4165	4170	4170	4165	1518
341	20240319	131900	1261853685	4170	4170	4170	4170	58
342	20240319	131800	1261611825	4170	4170	4170	4170	0
343	20240319	131700	1261611825	4170	4170	4170	4170	53
344	20240319	131600	1261390815	4160	4170	4170	4160	224
345	20240319	131500	1260458955	4170	4160	4180	4160	2049
346	20240319	131400	1251924750	4160	4160	4160	4160	0
347	20240319	131300	1251924750	4160	4160	4160	4160	90
348	20240319	131200	1251550350	4160	4155	4160	4155	1690
349	20240319	131100	1244520205	4155	4145	4155	4145	798
350	20240319	131000	1241204525	4155	4155	4155	4155	116
351	20240319	130900	1240722545	4155	4155	4155	4155	501
352	20240319	130800	1238640890	4140	4145	4145	4140	2026
353	20240319	130700	1230244125	4145	4145	4145	4145	0
354	20240319	130600	1230244125	4145	4145	4145	4145	0
355	20240319	130500	1230244125	4145	4145	4145	4145	15
356	20240319	130400	1230181950	4155	4155	4155	4155	370
357	20240319	130300	1228644600	4155	4155	4155	4155	5
358	20240319	130200	1228623825	4155	4155	4155	4155	0
359	20240319	130100	1228623825	4155	4155	4155	4155	2
360	20240319	130000	1228615515	4155	4155	4155	4155	52
361	20240319	125900	1228399455	4155	4155	4155	4155	0
362	20240319	125800	1228399455	4155	4155	4155	4155	124
363	20240319	125700	1227884235	4155	4140	4160	4140	2010
364	20240319	125600	1219536965	4130	4130	4130	4130	233
365	20240319	125500	1218574675	4130	4130	4130	4130	50
366	20240319	125400	1218368175	4155	4155	4155	4155	1
367	20240319	125300	1218364020	4145	4145	4145	4145	50
368	20240319	125200	1218156770	4145	4145	4145	4145	30
369	20240319	125100	1218032420	4145	4135	4145	4130	264
370	20240319	125000	1216941745	4130	4130	4130	4130	0
371	20240319	124900	1216941745	4130	4130	4130	4130	20
372	20240319	124800	1216859145	4125	4130	4130	4125	375
373	20240319	124700	1215312175	4130	4130	4130	4130	1819
374	20240319	124600	1207799705	4130	4130	4130	4130	53
375	20240319	124500	1207580815	4130	4130	4130	4130	0
376	20240319	124400	1207580815	4130	4130	4130	4130	4
377	20240319	124300	1207564295	4145	4145	4145	4145	441
378	20240319	124200	1205736350	4145	4145	4145	4145	0
379	20240319	124100	1205736350	4145	4145	4145	4145	12
380	20240319	124000	1205686610	4145	4125	4145	4125	338
381	20240319	123900	1204292340	4125	4150	4150	4125	12422
382	20240319	123800	1153023505	4155	4160	4160	4155	51
383	20240319	123700	1152811595	4140	4140	4140	4140	559
384	20240319	123600	1150497335	4165	4165	4165	4165	23
385	20240319	123500	1150401540	4170	4165	4170	4165	2000
386	20240319	123400	1142061790	4170	4140	4170	4140	8911
387	20240319	123300	1105036075	4135	4135	4135	4135	600
388	20240319	123200	1102555075	4135	4135	4135	4135	126
389	20240319	123100	1102034065	4140	4140	4140	4140	3
390	20240319	123000	1102021645	4135	4135	4135	4135	16
391	20240319	122900	1101955485	4135	4135	4135	4135	36
392	20240319	122800	1101806625	4135	4135	4135	4135	26
393	20240319	122700	1101699115	4135	4135	4135	4135	477
394	20240319	122600	1099726720	4135	4135	4135	4135	775
395	20240319	122500	1096522095	4140	4140	4140	4135	595
396	20240319	122400	1094058925	4145	4145	4145	4145	1
397	20240319	122300	1094054780	4145	4140	4145	4140	904
398	20240319	122200	1090312170	4140	4140	4140	4140	73
399	20240319	122100	1090009950	4140	4140	4140	4140	0
400	20240319	122000	1090009950	4140	4140	4140	4140	192
401	20240319	121900	1089215070	4140	4140	4140	4140	0
402	20240319	121800	1089215070	4140	4140	4140	4140	100
403	20240319	121700	1088801070	4145	4140	4145	4140	31
404	20240319	121600	1088672725	4140	4140	4140	4140	953
405	20240319	121500	1084727305	4140	4140	4140	4140	100
406	20240319	121400	1084313305	4140	4140	4140	4140	195
407	20240319	121300	1083506005	4140	4140	4140	4140	1
408	20240319	121200	1083501865	4140	4140	4140	4140	86
409	20240319	121100	1083145825	4140	4140	4140	4140	1
410	20240319	121000	1083141685	4140	4140	4140	4140	0
411	20240319	120900	1083141685	4140	4140	4140	4140	26
412	20240319	120800	1083034045	4145	4145	4145	4145	115
413	20240319	120700	1082557370	4140	4140	4140	4140	43
414	20240319	120600	1082379350	4140	4140	4140	4140	19
415	20240319	120500	1082300690	4140	4140	4140	4140	0
416	20240319	120400	1082300690	4140	4140	4140	4140	6
417	20240319	120300	1082275850	4140	4140	4140	4140	182
418	20240319	120200	1081522370	4135	4135	4135	4135	26
419	20240319	120100	1081414860	4140	4140	4140	4140	327
420	20240319	120000	1080061080	4140	4140	4140	4140	1
421	20240319	115900	1080056940	4140	4140	4140	4140	59
422	20240319	115800	1079812680	4140	4140	4140	4140	106
423	20240319	115700	1079373840	4145	4145	4145	4140	2356
424	20240319	115600	1069610460	4160	4160	4160	4160	3
425	20240319	115500	1069597980	4145	4145	4150	4145	561
426	20240319	115400	1067271285	4145	4150	4150	4145	2910
427	20240319	115300	1055197935	4150	4150	4150	4150	0
428	20240319	115200	1055197935	4150	4160	4160	4150	10043
429	20240319	115100	1013468940	4160	4160	4160	4160	0
430	20240319	115000	1013468940	4160	4160	4160	4160	14
431	20240319	114900	1013410700	4160	4160	4160	4160	4
432	20240319	114800	1013394060	4155	4155	4155	4155	2
433	20240319	114700	1013385750	4155	4155	4155	4155	1
434	20240319	114600	1013381595	4160	4160	4160	4160	0
435	20240319	114500	1013381595	4160	4160	4160	4160	12
436	20240319	114400	1013331675	4160	4155	4160	4155	27
437	20240319	114300	1013219485	4160	4160	4160	4160	1000
438	20240319	114200	1009059485	4160	4165	4165	4160	571
439	20240319	114100	1006684120	4165	4165	4165	4165	0
440	20240319	114000	1006684120	4165	4165	4165	4165	0
441	20240319	113900	1006684120	4165	4165	4165	4165	2
442	20240319	113800	1006675790	4160	4160	4160	4160	1524
443	20240319	113700	1000335950	4160	4160	4160	4160	0
444	20240319	113600	1000335950	4160	4160	4160	4160	1555
445	20240319	113500	993867150	4165	4165	4165	4165	3
446	20240319	113400	993854655	4165	4165	4165	4165	0
447	20240319	113300	993854655	4165	4165	4165	4165	47
448	20240319	113200	993658900	4165	4165	4165	4165	1
449	20240319	113100	993654735	4165	4160	4165	4160	1026
450	20240319	113000	989386565	4160	4160	4160	4160	0
451	20240319	112900	989386565	4160	4160	4160	4160	0
452	20240319	112800	989386565	4160	4160	4160	4160	0
453	20240319	112700	989386565	4160	4160	4160	4160	0
454	20240319	112600	989386565	4160	4165	4165	4160	624
455	20240319	112500	986789910	4165	4165	4165	4165	6
456	20240319	112400	986764920	4165	4165	4165	4165	3
457	20240319	112300	986752425	4165	4165	4165	4165	27
458	20240319	112200	986639970	4170	4170	4170	4170	20
459	20240319	112100	986556570	4170	4170	4170	4170	0
460	20240319	112000	986556570	4170	4170	4170	4170	1
461	20240319	111900	986552400	4170	4165	4170	4165	214
462	20240319	111800	985660090	4160	4160	4160	4160	0
463	20240319	111700	985660090	4160	4160	4160	4160	26
464	20240319	111600	985551930	4160	4160	4160	4160	99
465	20240319	111500	985140090	4165	4165	4165	4165	20
466	20240319	111400	985056790	4165	4165	4165	4165	1
467	20240319	111300	985052625	4170	4170	4170	4165	3055
468	20240319	111200	972328405	4170	4165	4170	4165	965
469	20240319	111100	968308855	4170	4170	4170	4170	0
470	20240319	111000	968308855	4170	4165	4170	4165	960
471	20240319	110900	964310355	4165	4165	4165	4165	569
472	20240319	110800	961940470	4165	4160	4165	4160	105
473	20240319	110700	961503335	4155	4155	4155	4155	132
474	20240319	110600	960954875	4155	4160	4160	4155	930
475	20240319	110500	957089785	4165	4160	4165	4160	400
476	20240319	110400	955425735	4165	4160	4165	4160	205
477	20240319	110300	954572425	4160	4160	4160	4160	3
478	20240319	110200	954559945	4160	4160	4160	4160	2019
479	20240319	110100	946160905	4160	4165	4165	4160	361
480	20240319	110000	944657470	4165	4165	4165	4165	157
481	20240319	105900	944003565	4165	4165	4165	4165	277
482	20240319	105800	942849860	4165	4170	4170	4165	945
483	20240319	105700	938910980	4170	4170	4170	4170	1713
484	20240319	105600	931767770	4175	4175	4175	4170	18
485	20240319	105500	931692635	4170	4170	4170	4170	26
486	20240319	105400	931584215	4170	4175	4175	4170	4055
487	20240319	105300	914671335	4180	4175	4180	4175	89
488	20240319	105200	914299320	4175	4180	4180	4175	78
489	20240319	105100	913973660	4180	4180	4180	4180	1
490	20240319	105000	913969480	4175	4175	4175	4175	395
491	20240319	104900	912320355	4175	4175	4175	4175	100
492	20240319	104800	911902855	4175	4175	4175	4175	122
493	20240319	104700	911393505	4175	4175	4175	4175	6
494	20240319	104600	911368455	4175	4180	4180	4175	1803
495	20240319	104500	903837855	4175	4180	4180	4175	107
496	20240319	104400	903390725	4185	4180	4185	4180	5026
497	20240319	104300	882357045	4180	4180	4180	4180	100
498	20240319	104200	881939045	4180	4180	4180	4180	0
499	20240319	104100	881939045	4180	4180	4180	4180	273
500	20240319	104000	880797905	4185	4185	4185	4185	1
501	20240319	103900	880793720	4180	4180	4180	4180	1164
502	20240319	103800	875928200	4180	4185	4185	4180	492
503	20240319	103700	873871620	4185	4180	4185	4180	1713
504	20240319	103600	866710975	4185	4185	4185	4185	0
505	20240319	103500	866710975	4185	4180	4185	4180	65
506	20240319	103400	866439270	4175	4175	4175	4175	660
507	20240319	103300	863683770	4180	4170	4180	4170	364
508	20240319	103200	862164105	4175	4180	4180	4175	4426
509	20240319	103100	843670440	4180	4180	4180	4180	0
510	20240319	103000	843670440	4180	4185	4185	4180	254
511	20240319	102900	842607930	4185	4180	4185	4180	39
512	20240319	102800	842444860	4185	4185	4185	4185	143
513	20240319	102700	841846405	4185	4185	4185	4185	0
514	20240319	102600	841846405	4185	4185	4185	4185	0
515	20240319	102500	841846405	4185	4180	4185	4180	609
516	20240319	102400	839297835	4180	4185	4185	4180	2304
517	20240319	102300	829656800	4185	4190	4190	4185	867
518	20240319	102200	826024200	4190	4190	4195	4190	20
519	20240319	102100	825940390	4195	4190	4195	4190	87
520	20240319	102000	825575435	4190	4190	4190	4190	21
521	20240319	101900	825487445	4200	4190	4200	4190	60
522	20240319	101800	825236000	4190	4200	4200	4190	502
523	20240319	101700	823128605	4200	4205	4205	4200	246
524	20240319	101600	822094750	4200	4205	4205	4200	1355
525	20240319	101500	816402700	4205	4200	4205	4200	1419
526	20240319	101400	810442890	4200	4200	4200	4200	1015
527	20240319	101300	806179890	4195	4195	4195	4195	19
528	20240319	101200	806100185	4195	4195	4195	4195	443
529	20240319	101100	804241800	4195	4190	4195	4190	899
530	20240319	101000	800472995	4190	4190	4190	4190	801
531	20240319	100900	797116805	4195	4200	4200	4185	512
532	20240319	100800	794968975	4200	4190	4200	4190	753
533	20240319	100700	791806640	4190	4200	4200	4190	2016
534	20240319	100600	783349700	4200	4200	4200	4200	71
535	20240319	100500	783051500	4200	4200	4200	4190	149
536	20240319	100400	782427140	4200	4195	4200	4195	21
537	20240319	100300	782339040	4195	4200	4200	4195	2325
538	20240319	100200	772575640	4200	4200	4200	4190	440
539	20240319	100100	770731520	4195	4190	4195	4190	309
540	20240319	100000	769436740	4190	4195	4195	4190	1278
541	20240319	095900	764080135	4195	4195	4195	4195	126
542	20240319	095800	763551565	4205	4205	4205	4205	122
543	20240319	095700	763038555	4205	4205	4215	4205	170
544	20240319	095600	762323595	4215	4210	4215	4210	201
545	20240319	095500	761477285	4210	4220	4220	4210	387
546	20240319	095400	759844865	4220	4220	4220	4215	348
547	20240319	095300	758376595	4220	4210	4220	4210	2115
548	20240319	095200	749457685	4215	4215	4215	4210	631
549	20240319	095100	746799355	4220	4230	4230	4210	18
550	20240319	095000	746723305	4235	4235	4240	4230	6333
551	20240319	094900	719922485	4230	4200	4235	4200	13153
552	20240319	094800	664430090	4200	4200	4200	4200	20
553	20240319	094700	664346090	4200	4190	4200	4190	2720
554	20240319	094600	652936270	4190	4180	4190	4180	752
555	20240319	094500	649792450	4185	4185	4185	4185	8
556	20240319	094400	649758970	4195	4195	4195	4195	55
557	20240319	094300	649528245	4195	4195	4195	4195	86
558	20240319	094200	649167475	4185	4185	4185	4185	231
559	20240319	094100	648200740	4175	4180	4180	4175	1761
560	20240319	094000	640842345	4180	4190	4190	4175	154
561	20240319	093900	640198820	4190	4195	4195	4190	153
562	20240319	093800	639557245	4200	4210	4210	4200	6533
563	20240319	093700	612117230	4210	4215	4215	4205	1878
564	20240319	093600	604205715	4215	4190	4215	4190	3739
565	20240319	093500	588492515	4175	4185	4190	4175	6563
566	20240319	093400	561031975	4185	4200	4205	4185	2678
567	20240319	093300	549806655	4195	4200	4200	4190	1633
568	20240319	093200	542952000	4205	4190	4205	4190	441
569	20240319	093100	541104065	4200	4205	4205	4180	2874
570	20240319	093000	529046205	4205	4235	4235	4200	7864
571	20240319	092900	495957705	4235	4225	4250	4225	23887
572	20240319	092800	394615250	4230	4180	4230	4180	7189
573	20240319	092700	364276485	4180	4180	4220	4180	7255
574	20240319	092600	333747465	4180	4195	4210	4180	5178
575	20240319	092500	311987495	4190	4170	4200	4170	6855
576	20240319	092400	283246505	4170	4185	4185	4170	3977
577	20240319	092300	266605910	4185	4170	4185	4170	540
578	20240319	092200	264354005	4190	4175	4190	4160	6440
579	20240319	092100	237422690	4170	4145	4170	4145	17345
580	20240319	092000	165405300	4145	4145	4150	4140	4071
581	20240319	091900	148527035	4145	4145	4145	4145	3
582	20240319	091800	148514600	4145	4145	4145	4145	1450
583	20240319	091700	142504350	4145	4120	4145	4120	144
584	20240319	091600	141910270	4140	4140	4140	4115	640
585	20240319	091500	139260785	4140	4140	4140	4110	4193
586	20240319	091400	121947695	4130	4140	4140	4130	160
587	20240319	091300	121286875	4140	4135	4140	4135	551
588	20240319	091200	119008325	4135	4135	4135	4135	513
589	20240319	091100	116887070	4140	4135	4140	4110	910
590	20240319	091000	113141945	4110	4135	4135	4110	918
591	20240319	090900	109362355	4135	4135	4135	4130	4457
592	20240319	090800	90936640	4125	4115	4125	4115	2501
593	20240319	090700	80634415	4115	4110	4115	4105	167
594	20240319	090600	79948335	4110	4120	4120	4110	161
595	20240319	090500	79285285	4120	4125	4125	4110	2922
596	20240319	090400	67266385	4125	4125	4125	4125	451
597	20240319	090300	65406010	4115	4120	4125	4115	554
598	20240319	090200	63121050	4120	4110	4120	4105	1564
599	20240319	090100	56690625	4110	4110	4230	4100	11397
600	20240319	090000	9103120	4115	4120	4120	4115	2211