KissMeData/250060/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	204800	2242345410	4165	4165	4165	4165	5618
3	20240313	204700	2242345410	4165	4165	4165	4165	0
4	20240313	204600	2242345410	4165	4165	4165	4165	0
5	20240313	204500	2242345410	4165	4165	4165	4165	0
6	20240313	204400	2242345410	4165	4165	4165	4165	0
7	20240313	204300	2242345410	4165	4165	4165	4165	0
8	20240313	204200	2242345410	4165	4165	4165	4165	0
9	20240313	204100	2242345410	4165	4165	4165	4165	0
10	20240313	204000	2242345410	4165	4165	4165	4165	0
11	20240313	203900	2242345410	4165	4165	4165	4165	0
12	20240313	203800	2242345410	4165	4165	4165	4165	0
13	20240313	203700	2242345410	4165	4165	4165	4165	0
14	20240313	203600	2242345410	4165	4165	4165	4165	0
15	20240313	203500	2242345410	4165	4165	4165	4165	0
16	20240313	203400	2242345410	4165	4165	4165	4165	0
17	20240313	203300	2242345410	4165	4165	4165	4165	0
18	20240313	203200	2242345410	4165	4165	4165	4165	0
19	20240313	203100	2242345410	4165	4165	4165	4165	0
20	20240313	203000	2242345410	4165	4165	4165	4165	0
21	20240313	202900	2242345410	4165	4165	4165	4165	0
22	20240313	202800	2242345410	4165	4165	4165	4165	0
23	20240313	202700	2242345410	4165	4165	4165	4165	0
24	20240313	202600	2242345410	4165	4165	4165	4165	0
25	20240313	202500	2242345410	4165	4165	4165	4165	0
26	20240313	202400	2242345410	4165	4165	4165	4165	0
27	20240313	202300	2242345410	4165	4165	4165	4165	0
28	20240313	202200	2242345410	4165	4165	4165	4165	0
29	20240313	202100	2242345410	4165	4165	4165	4165	0
30	20240313	202000	2242345410	4165	4165	4165	4165	0
31	20240313	201900	2242345410	4165	4165	4165	4165	0
32	20240313	201800	2242345410	4165	4165	4165	4165	5618
33	20240313	201700	2242345410	4165	4165	4165	4165	0
34	20240313	201600	2242345410	4165	4165	4165	4165	0
35	20240313	201500	2242345410	4165	4165	4165	4165	0
36	20240313	201400	2242345410	4165	4165	4165	4165	0
37	20240313	201300	2242345410	4165	4165	4165	4165	0
38	20240313	201200	2242345410	4165	4165	4165	4165	0
39	20240313	201100	2242345410	4165	4165	4165	4165	0
40	20240313	201000	2242345410	4165	4165	4165	4165	0
41	20240313	200900	2242345410	4165	4165	4165	4165	0
42	20240313	200800	2242345410	4165	4165	4165	4165	0
43	20240313	200700	2242345410	4165	4165	4165	4165	0
44	20240313	200600	2242345410	4165	4165	4165	4165	0
45	20240313	200500	2242345410	4165	4165	4165	4165	0
46	20240313	200400	2242345410	4165	4165	4165	4165	0
47	20240313	200300	2242345410	4165	4165	4165	4165	0
48	20240313	200200	2242345410	4165	4165	4165	4165	0
49	20240313	200100	2242345410	4165	4165	4165	4165	0
50	20240313	200000	2242345410	4165	4165	4165	4165	0
51	20240313	195900	2242345410	4165	4165	4165	4165	0
52	20240313	195800	2242345410	4165	4165	4165	4165	0
53	20240313	195700	2242345410	4165	4165	4165	4165	0
54	20240313	195600	2242345410	4165	4165	4165	4165	0
55	20240313	195500	2242345410	4165	4165	4165	4165	0
56	20240313	195400	2242345410	4165	4165	4165	4165	0
57	20240313	195300	2242345410	4165	4165	4165	4165	0
58	20240313	195200	2242345410	4165	4165	4165	4165	0
59	20240313	195100	2242345410	4165	4165	4165	4165	0
60	20240313	195000	2242345410	4165	4165	4165	4165	0
61	20240313	194900	2242345410	4165	4165	4165	4165	0
62	20240313	194800	2242345410	4165	4165	4165	4165	5618
63	20240313	194700	2242345410	4165	4165	4165	4165	0
64	20240313	194600	2242345410	4165	4165	4165	4165	0
65	20240313	194500	2242345410	4165	4165	4165	4165	0
66	20240313	194400	2242345410	4165	4165	4165	4165	0
67	20240313	194300	2242345410	4165	4165	4165	4165	0
68	20240313	194200	2242345410	4165	4165	4165	4165	0
69	20240313	194100	2242345410	4165	4165	4165	4165	0
70	20240313	194000	2242345410	4165	4165	4165	4165	0
71	20240313	193900	2242345410	4165	4165	4165	4165	0
72	20240313	193800	2242345410	4165	4165	4165	4165	0
73	20240313	193700	2242345410	4165	4165	4165	4165	0
74	20240313	193600	2242345410	4165	4165	4165	4165	0
75	20240313	193500	2242345410	4165	4165	4165	4165	0
76	20240313	193400	2242345410	4165	4165	4165	4165	0
77	20240313	193300	2242345410	4165	4165	4165	4165	0
78	20240313	193200	2242345410	4165	4165	4165	4165	0
79	20240313	193100	2242345410	4165	4165	4165	4165	0
80	20240313	193000	2242345410	4165	4165	4165	4165	0
81	20240313	192900	2242345410	4165	4165	4165	4165	0
82	20240313	192800	2242345410	4165	4165	4165	4165	0
83	20240313	192700	2242345410	4165	4165	4165	4165	0
84	20240313	192600	2242345410	4165	4165	4165	4165	0
85	20240313	192500	2242345410	4165	4165	4165	4165	0
86	20240313	192400	2242345410	4165	4165	4165	4165	0
87	20240313	192300	2242345410	4165	4165	4165	4165	0
88	20240313	192200	2242345410	4165	4165	4165	4165	0
89	20240313	192100	2242345410	4165	4165	4165	4165	0
90	20240313	192000	2242345410	4165	4165	4165	4165	0
91	20240313	191900	2242345410	4165	4165	4165	4165	0
92	20240313	191800	2242345410	4165	4165	4165	4165	5618
93	20240313	191700	2242345410	4165	4165	4165	4165	0
94	20240313	191600	2242345410	4165	4165	4165	4165	0
95	20240313	191500	2242345410	4165	4165	4165	4165	0
96	20240313	191400	2242345410	4165	4165	4165	4165	0
97	20240313	191300	2242345410	4165	4165	4165	4165	0
98	20240313	191200	2242345410	4165	4165	4165	4165	0
99	20240313	191100	2242345410	4165	4165	4165	4165	0
100	20240313	191000	2242345410	4165	4165	4165	4165	0
101	20240313	190900	2242345410	4165	4165	4165	4165	0
102	20240313	190800	2242345410	4165	4165	4165	4165	0
103	20240313	190700	2242345410	4165	4165	4165	4165	0
104	20240313	190600	2242345410	4165	4165	4165	4165	0
105	20240313	190500	2242345410	4165	4165	4165	4165	0
106	20240313	190400	2242345410	4165	4165	4165	4165	0
107	20240313	190300	2242345410	4165	4165	4165	4165	0
108	20240313	190200	2242345410	4165	4165	4165	4165	0
109	20240313	190100	2242345410	4165	4165	4165	4165	0
110	20240313	190000	2242345410	4165	4165	4165	4165	0
111	20240313	185900	2242345410	4165	4165	4165	4165	0
112	20240313	185800	2242345410	4165	4165	4165	4165	0
113	20240313	185700	2242345410	4165	4165	4165	4165	0
114	20240313	185600	2242345410	4165	4165	4165	4165	0
115	20240313	185500	2242345410	4165	4165	4165	4165	0
116	20240313	185400	2242345410	4165	4165	4165	4165	0
117	20240313	185300	2242345410	4165	4165	4165	4165	0
118	20240313	185200	2242345410	4165	4165	4165	4165	0
119	20240313	185100	2242345410	4165	4165	4165	4165	0
120	20240313	185000	2242345410	4165	4165	4165	4165	0
121	20240313	184900	2242345410	4165	4165	4165	4165	0
122	20240313	184800	2242345410	4165	4165	4165	4165	5618
123	20240313	184700	2242345410	4165	4165	4165	4165	0
124	20240313	184600	2242345410	4165	4165	4165	4165	0
125	20240313	184500	2242345410	4165	4165	4165	4165	0
126	20240313	184400	2242345410	4165	4165	4165	4165	0
127	20240313	184300	2242345410	4165	4165	4165	4165	0
128	20240313	184200	2242345410	4165	4165	4165	4165	0
129	20240313	184100	2242345410	4165	4165	4165	4165	0
130	20240313	184000	2242345410	4165	4165	4165	4165	0
131	20240313	183900	2242345410	4165	4165	4165	4165	0
132	20240313	183800	2242345410	4165	4165	4165	4165	0
133	20240313	183700	2242345410	4165	4165	4165	4165	0
134	20240313	183600	2242345410	4165	4165	4165	4165	0
135	20240313	183500	2242345410	4165	4165	4165	4165	0
136	20240313	183400	2242345410	4165	4165	4165	4165	0
137	20240313	183300	2242345410	4165	4165	4165	4165	0
138	20240313	183200	2242345410	4165	4165	4165	4165	0
139	20240313	183100	2242345410	4165	4165	4165	4165	0
140	20240313	183000	2242345410	4165	4165	4165	4165	0
141	20240313	182900	2242345410	4165	4165	4165	4165	0
142	20240313	182800	2242345410	4165	4165	4165	4165	0
143	20240313	182700	2242345410	4165	4165	4165	4165	0
144	20240313	182600	2242345410	4165	4165	4165	4165	0
145	20240313	182500	2242345410	4165	4165	4165	4165	0
146	20240313	182400	2242345410	4165	4165	4165	4165	0
147	20240313	182300	2242345410	4165	4165	4165	4165	0
148	20240313	182200	2242345410	4165	4165	4165	4165	0
149	20240313	182100	2242345410	4165	4165	4165	4165	0
150	20240313	182000	2242345410	4165	4165	4165	4165	0
151	20240313	181900	2242345410	4165	4165	4165	4165	0
152	20240313	181800	2242345410	4165	4165	4165	4165	5618
153	20240313	181700	2242345410	4165	4165	4165	4165	0
154	20240313	181600	2242345410	4165	4165	4165	4165	0
155	20240313	181500	2242345410	4165	4165	4165	4165	0
156	20240313	181400	2242345410	4165	4165	4165	4165	0
157	20240313	181300	2242345410	4165	4165	4165	4165	0
158	20240313	181200	2242345410	4165	4165	4165	4165	0
159	20240313	181100	2242345410	4165	4165	4165	4165	0
160	20240313	181000	2242345410	4165	4165	4165	4165	0
161	20240313	180900	2242345410	4165	4165	4165	4165	0
162	20240313	180800	2242345410	4165	4165	4165	4165	0
163	20240313	180700	2242345410	4165	4165	4165	4165	0
164	20240313	180600	2242345410	4165	4165	4165	4165	0
165	20240313	180500	2242345410	4165	4165	4165	4165	0
166	20240313	180400	2242345410	4165	4165	4165	4165	0
167	20240313	180300	2242345410	4165	4165	4165	4165	0
168	20240313	180200	2242345410	4165	4165	4165	4165	0
169	20240313	180100	2242345410	4165	4165	4165	4165	0
170	20240313	180000	2242345410	4165	4165	4165	4165	0
171	20240313	175900	2242345410	4165	4165	4165	4165	0
172	20240313	175800	2242345410	4165	4165	4165	4165	0
173	20240313	175700	2242345410	4165	4165	4165	4165	0
174	20240313	175600	2242345410	4165	4165	4165	4165	0
175	20240313	175500	2242345410	4165	4165	4165	4165	0
176	20240313	175400	2242345410	4165	4165	4165	4165	0
177	20240313	175300	2242345410	4165	4165	4165	4165	0
178	20240313	175200	2242345410	4165	4165	4165	4165	0
179	20240313	175100	2242345410	4165	4165	4165	4165	0
180	20240313	175000	2242345410	4165	4165	4165	4165	0
181	20240313	174900	2242345410	4165	4165	4165	4165	0
182	20240313	174800	2242345410	4165	4165	4165	4165	5618
183	20240313	174700	2242345410	4165	4165	4165	4165	0
184	20240313	174600	2242345410	4165	4165	4165	4165	0
185	20240313	174500	2242345410	4165	4165	4165	4165	0
186	20240313	174400	2242345410	4165	4165	4165	4165	0
187	20240313	174300	2242345410	4165	4165	4165	4165	0
188	20240313	174200	2242345410	4165	4165	4165	4165	0
189	20240313	174100	2242345410	4165	4165	4165	4165	0
190	20240313	174000	2242345410	4165	4165	4165	4165	0
191	20240313	173900	2242345410	4165	4165	4165	4165	0
192	20240313	173800	2242345410	4165	4165	4165	4165	0
193	20240313	173700	2242345410	4165	4165	4165	4165	0
194	20240313	173600	2242345410	4165	4165	4165	4165	0
195	20240313	173500	2242345410	4165	4165	4165	4165	0
196	20240313	173400	2242345410	4165	4165	4165	4165	0
197	20240313	173300	2242345410	4165	4165	4165	4165	0
198	20240313	173200	2242345410	4165	4165	4165	4165	0
199	20240313	173100	2242345410	4165	4165	4165	4165	0
200	20240313	173000	2242345410	4165	4165	4165	4165	0
201	20240313	172900	2242345410	4165	4165	4165	4165	0
202	20240313	172800	2242345410	4165	4165	4165	4165	0
203	20240313	172700	2242345410	4165	4165	4165	4165	0
204	20240313	172600	2242345410	4165	4165	4165	4165	0
205	20240313	172500	2242345410	4165	4165	4165	4165	0
206	20240313	172400	2242345410	4165	4165	4165	4165	0
207	20240313	172300	2242345410	4165	4165	4165	4165	0
208	20240313	172200	2242345410	4165	4165	4165	4165	0
209	20240313	172100	2242345410	4165	4165	4165	4165	0
210	20240313	172000	2242345410	4165	4165	4165	4165	0
211	20240313	171900	2242345410	4165	4165	4165	4165	0
212	20240313	171800	2242345410	4165	4165	4165	4165	5618
213	20240313	171700	2242345410	4165	4165	4165	4165	0
214	20240313	171600	2242345410	4165	4165	4165	4165	0
215	20240313	171500	2242345410	4165	4165	4165	4165	0
216	20240313	171400	2242345410	4165	4165	4165	4165	0
217	20240313	171300	2242345410	4165	4165	4165	4165	0
218	20240313	171200	2242345410	4165	4165	4165	4165	0
219	20240313	171100	2242345410	4165	4165	4165	4165	0
220	20240313	171000	2242345410	4165	4165	4165	4165	0
221	20240313	170900	2242345410	4165	4165	4165	4165	0
222	20240313	170800	2242345410	4165	4165	4165	4165	0
223	20240313	170700	2242345410	4165	4165	4165	4165	0
224	20240313	170600	2242345410	4165	4165	4165	4165	0
225	20240313	170500	2242345410	4165	4165	4165	4165	0
226	20240313	170400	2242345410	4165	4165	4165	4165	0
227	20240313	170300	2242345410	4165	4165	4165	4165	0
228	20240313	170200	2242345410	4165	4165	4165	4165	0
229	20240313	170100	2242345410	4165	4165	4165	4165	0
230	20240313	170000	2242345410	4165	4165	4165	4165	0
231	20240313	165900	2242345410	4165	4165	4165	4165	0
232	20240313	165800	2242345410	4165	4165	4165	4165	0
233	20240313	165700	2242345410	4165	4165	4165	4165	0
234	20240313	165600	2242345410	4165	4165	4165	4165	0
235	20240313	165500	2242345410	4165	4165	4165	4165	0
236	20240313	165400	2242345410	4165	4165	4165	4165	0
237	20240313	165300	2242345410	4165	4165	4165	4165	0
238	20240313	165200	2242345410	4165	4165	4165	4165	0
239	20240313	165100	2242345410	4165	4165	4165	4165	0
240	20240313	165000	2242345410	4165	4165	4165	4165	0
241	20240313	164900	2242345410	4165	4165	4165	4165	0
242	20240313	164800	2242345410	4165	4165	4165	4165	5618
243	20240313	164700	2242345410	4165	4165	4165	4165	0
244	20240313	164600	2242345410	4165	4165	4165	4165	0
245	20240313	164500	2242345410	4165	4165	4165	4165	0
246	20240313	164400	2242345410	4165	4165	4165	4165	0
247	20240313	164300	2242345410	4165	4165	4165	4165	0
248	20240313	164200	2242345410	4165	4165	4165	4165	0
249	20240313	164100	2242345410	4165	4165	4165	4165	0
250	20240313	164000	2242345410	4165	4165	4165	4165	0
251	20240313	163900	2242345410	4165	4165	4165	4165	0
252	20240313	163800	2242345410	4165	4165	4165	4165	0
253	20240313	163700	2242345410	4165	4165	4165	4165	0
254	20240313	163600	2242345410	4165	4165	4165	4165	0
255	20240313	163500	2242345410	4165	4165	4165	4165	0
256	20240313	163400	2242345410	4165	4165	4165	4165	0
257	20240313	163300	2242345410	4165	4165	4165	4165	0
258	20240313	163200	2242345410	4165	4165	4165	4165	0
259	20240313	163100	2242345410	4165	4165	4165	4165	0
260	20240313	163000	2242345410	4165	4165	4165	4165	0
261	20240313	162900	2242345410	4165	4165	4165	4165	0
262	20240313	162800	2242345410	4165	4165	4165	4165	0
263	20240313	162700	2242345410	4165	4165	4165	4165	0
264	20240313	162600	2242345410	4165	4165	4165	4165	0
265	20240313	162500	2242345410	4165	4165	4165	4165	0
266	20240313	162400	2242345410	4165	4165	4165	4165	0
267	20240313	162300	2242345410	4165	4165	4165	4165	0
268	20240313	162200	2242345410	4165	4165	4165	4165	0
269	20240313	162100	2242345410	4165	4165	4165	4165	0
270	20240313	162000	2242345410	4165	4165	4165	4165	0
271	20240313	161900	2242345410	4165	4165	4165	4165	0
272	20240313	161800	2242345410	4165	4165	4165	4165	5618
273	20240313	161700	2242345410	4165	4165	4165	4165	0
274	20240313	161600	2242345410	4165	4165	4165	4165	0
275	20240313	161500	2242345410	4165	4165	4165	4165	0
276	20240313	161400	2242345410	4165	4165	4165	4165	0
277	20240313	161300	2242345410	4165	4165	4165	4165	0
278	20240313	161200	2242345410	4165	4165	4165	4165	0
279	20240313	161100	2242345410	4165	4165	4165	4165	0
280	20240313	161000	2242345410	4165	4165	4165	4165	0
281	20240313	160900	2242345410	4165	4165	4165	4165	0
282	20240313	160800	2242345410	4165	4165	4165	4165	0
283	20240313	160700	2242345410	4165	4165	4165	4165	0
284	20240313	160600	2242345410	4165	4165	4165	4165	0
285	20240313	160500	2242345410	4165	4165	4165	4165	0
286	20240313	160400	2242345410	4165	4165	4165	4165	0
287	20240313	160300	2242345410	4165	4165	4165	4165	0
288	20240313	160200	2242345410	4165	4165	4165	4165	0
289	20240313	160100	2242345410	4165	4165	4165	4165	0
290	20240313	160000	2242345410	4165	4165	4165	4165	0
291	20240313	155900	2242345410	4165	4165	4165	4165	0
292	20240313	155800	2242345410	4165	4165	4165	4165	0
293	20240313	155700	2242345410	4165	4165	4165	4165	0
294	20240313	155600	2242345410	4165	4165	4165	4165	0
295	20240313	155500	2242345410	4165	4165	4165	4165	0
296	20240313	155400	2242345410	4165	4165	4165	4165	0
297	20240313	155300	2242345410	4165	4165	4165	4165	0
298	20240313	155200	2242345410	4165	4165	4165	4165	0
299	20240313	155100	2242345410	4165	4165	4165	4165	0
300	20240313	155000	2242345410	4165	4165	4165	4165	0
301	20240313	154900	2242345410	4165	4165	4165	4165	0
302	20240313	154800	2242345410	4165	4165	4165	4165	5618
303	20240313	154700	2242345410	4165	4165	4165	4165	0
304	20240313	154600	2242345410	4165	4165	4165	4165	0
305	20240313	154500	2242345410	4165	4165	4165	4165	0
306	20240313	154400	2242345410	4165	4165	4165	4165	0
307	20240313	154300	2242345410	4165	4165	4165	4165	0
308	20240313	154200	2242345410	4165	4165	4165	4165	0
309	20240313	154100	2242345410	4165	4165	4165	4165	0
310	20240313	154000	2242345410	4165	4165	4165	4165	0
311	20240313	153900	2242345410	4165	4165	4165	4165	0
312	20240313	153800	2242345410	4165	4165	4165	4165	0
313	20240313	153700	2242345410	4165	4165	4165	4165	0
314	20240313	153600	2242345410	4165	4165	4165	4165	0
315	20240313	153500	2242345410	4165	4165	4165	4165	0
316	20240313	153400	2242345410	4165	4165	4165	4165	0
317	20240313	153300	2242345410	4165	4165	4165	4165	0
318	20240313	153200	2242345410	4165	4165	4165	4165	0
319	20240313	153100	2242345410	4165	4165	4165	4165	0
320	20240313	153000	2242345410	4165	4165	4165	4165	5618
321	20240313	152900	2218946440	4165	4165	4165	4165	0
322	20240313	152800	2218946440	4165	4165	4165	4165	0
323	20240313	152700	2218946440	4165	4165	4165	4165	0
324	20240313	152600	2218946440	4165	4165	4165	4165	0
325	20240313	152500	2218946440	4165	4165	4165	4165	0
326	20240313	152400	2218946440	4165	4165	4165	4165	0
327	20240313	152300	2218946440	4165	4165	4165	4165	0
328	20240313	152200	2218946440	4165	4165	4165	4165	0
329	20240313	152100	2218946440	4165	4165	4165	4165	0
330	20240313	152000	2218946440	4165	4165	4165	4165	0
331	20240313	151900	2218946440	4165	4165	4170	4165	1559
332	20240313	151800	2212451650	4170	4170	4170	4165	473
333	20240313	151700	2210479265	4170	4175	4175	4165	1254
334	20240313	151600	2205246325	4175	4170	4175	4170	183
335	20240313	151500	2204482600	4175	4170	4175	4170	47
336	20240313	151400	2204286475	4175	4170	4175	4170	19
337	20240313	151300	2204207190	4175	4175	4175	4170	1224
338	20240313	151200	2199097590	4175	4170	4175	4160	1311
339	20240313	151100	2193630255	4170	4160	4170	4160	1538
340	20240313	151000	2187220365	4165	4160	4165	4160	989
341	20240313	150900	2183106120	4160	4160	4160	4160	364
342	20240313	150800	2181591880	4160	4155	4160	4155	1703
343	20240313	150700	2174509195	4160	4160	4160	4155	444
344	20240313	150600	2172663405	4160	4155	4160	4150	5740
345	20240313	150500	2148818700	4155	4150	4155	4150	1577
346	20240313	150400	2142271260	4155	4155	4155	4155	55
347	20240313	150300	2142042735	4150	4155	4155	4150	592
348	20240313	150200	2139585670	4155	4155	4155	4150	805
349	20240313	150100	2136244150	4155	4155	4155	4150	787
350	20240313	150000	2132975790	4155	4155	4155	4155	1220
351	20240313	145900	2127906690	4155	4150	4155	4150	4054
352	20240313	145800	2111074285	4155	4155	4155	4150	348
353	20240313	145700	2109629520	4155	4155	4155	4155	575
354	20240313	145600	2107240395	4150	4155	4155	4150	241
355	20240313	145500	2106239290	4150	4155	4155	4150	554
356	20240313	145400	2103938250	4155	4155	4155	4155	12
357	20240313	145300	2103888390	4155	4150	4155	4150	783
358	20240313	145200	2100635310	4150	4150	4155	4150	248
359	20240313	145100	2099605485	4155	4150	4155	4150	598
360	20240313	145000	2097123285	4150	4150	4150	4150	1099
361	20240313	144900	2092562435	4150	4150	4155	4150	1012
362	20240313	144800	2088362630	4150	4150	4155	4150	852
363	20240313	144700	2084826580	4150	4150	4155	4150	150
364	20240313	144600	2084203830	4155	4150	4155	4150	510
365	20240313	144500	2082087265	4155	4150	4155	4150	3669
366	20240313	144400	2066860905	4150	4150	4150	4150	362
367	20240313	144300	2065358605	4150	4150	4150	4150	2170
368	20240313	144200	2056353105	4150	4150	4150	4150	2020
369	20240313	144100	2047970105	4150	4150	4155	4150	139
370	20240313	144000	2047392620	4150	4150	4150	4150	36
371	20240313	143900	2047243220	4150	4150	4150	4150	30
372	20240313	143800	2047118720	4150	4155	4155	4150	2462
373	20240313	143700	2036889145	4155	4155	4155	4150	172
374	20240313	143600	2036174595	4155	4155	4155	4155	5
375	20240313	143500	2036153820	4155	4155	4155	4145	1434
376	20240313	143400	2030205550	4155	4155	4155	4155	174
377	20240313	143300	2029482580	4155	4155	4155	4155	6
378	20240313	143200	2029457650	4155	4155	4155	4150	6
379	20240313	143100	2029432730	4155	4150	4155	4150	2454
380	20240313	143000	2019248600	4150	4155	4155	4150	105
381	20240313	142900	2018812330	4155	4155	4155	4155	0
382	20240313	142800	2018812330	4155	4155	4155	4155	51
383	20240313	142700	2018600425	4155	4155	4155	4150	917
384	20240313	142600	2014793875	4155	4155	4155	4155	30
385	20240313	142500	2014669225	4155	4150	4155	4150	70
386	20240313	142400	2014378475	4150	4150	4150	4150	155
387	20240313	142300	2013735225	4155	4150	4155	4150	331
388	20240313	142200	2012361460	4150	4155	4155	4150	1091
389	20240313	142100	2007833775	4155	4155	4155	4155	20
390	20240313	142000	2007750675	4155	4155	4155	4155	51
391	20240313	141900	2007538770	4150	4150	4150	4150	582
392	20240313	141800	2005123470	4150	4145	4150	4145	242
393	20240313	141700	2004119670	4150	4145	4150	4145	81
394	20240313	141600	2003783620	4145	4145	4145	4145	1335
395	20240313	141500	1998250045	4150	4150	4150	4150	197
396	20240313	141400	1997432495	4150	4150	4150	4150	244
397	20240313	141300	1996419895	4155	4155	4155	4155	116
398	20240313	141200	1995937915	4155	4150	4155	4150	116
399	20240313	141100	1995456000	4150	4150	4150	4150	100
400	20240313	141000	1995041000	4150	4150	4155	4150	645
401	20240313	140900	1992363690	4150	4145	4150	4145	1159
402	20240313	140800	1987558840	4145	4145	4145	4145	0
403	20240313	140700	1987558840	4145	4145	4150	4145	609
404	20240313	140600	1985033505	4145	4145	4145	4145	0
405	20240313	140500	1985033505	4145	4155	4155	4145	3295
406	20240313	140400	1971372555	4155	4150	4155	4150	598
407	20240313	140300	1968890570	4155	4155	4155	4155	1
408	20240313	140200	1968886415	4150	4150	4155	4150	542
409	20240313	140100	1966637085	4150	4155	4155	4150	105
410	20240313	140000	1966201250	4155	4150	4155	4150	1575
411	20240313	135900	1959664985	4150	4145	4150	4145	613
412	20240313	135800	1957121165	4150	4150	4150	4145	585
413	20240313	135700	1954694350	4150	4150	4150	4145	37
414	20240313	135600	1954540805	4150	4150	4150	4150	101
415	20240313	135500	1954121655	4145	4150	4150	4145	6193
416	20240313	135400	1928451635	4150	4150	4150	4145	637
417	20240313	135300	1925810865	4150	4145	4150	4145	150
418	20240313	135200	1925188865	4145	4145	4145	4145	120
419	20240313	135100	1924691465	4155	4145	4155	4145	1047
420	20240313	135000	1920351575	4145	4155	4155	4145	2218
421	20240313	134900	1911145560	4150	4150	4155	4150	2287
422	20240313	134800	1901654505	4150	4150	4150	4150	1328
423	20240313	134700	1896143305	4150	4150	4150	4150	100
424	20240313	134600	1895728305	4150	4155	4155	4150	384
425	20240313	134500	1894133255	4155	4155	4155	4150	328
426	20240313	134400	1892770790	4155	4150	4155	4150	1001
427	20240313	134300	1888616635	4155	4150	4155	4150	1542
428	20240313	134200	1882217210	4150	4150	4150	4150	1136
429	20240313	134100	1877502810	4150	4145	4150	4145	245
430	20240313	134000	1876487280	4145	4145	4145	4140	5345
431	20240313	133900	1854353265	4145	4145	4150	4140	8839
432	20240313	133800	1817722705	4150	4150	4150	4150	10
433	20240313	133700	1817681205	4150	4155	4155	4150	2545
434	20240313	133600	1807118665	4155	4155	4155	4155	25
435	20240313	133500	1807014790	4150	4155	4155	4145	17307
436	20240313	133400	1735190735	4155	4155	4155	4150	1966
437	20240313	133300	1727030390	4150	4155	4155	4150	237
438	20240313	133200	1726046155	4155	4150	4155	4150	771
439	20240313	133100	1722845650	4150	4155	4155	4150	2879
440	20240313	133000	1710890905	4155	4155	4155	4150	829
441	20240313	132900	1707449285	4155	4155	4155	4150	655
442	20240313	132800	1704727860	4155	4150	4155	4150	2553
443	20240313	132700	1694130345	4150	4160	4160	4150	10019
444	20240313	132600	1652506165	4160	4155	4160	4155	418
445	20240313	132500	1650767540	4155	4155	4155	4155	1410
446	20240313	132400	1644908990	4155	4155	4160	4155	321
447	20240313	132300	1643575230	4165	4155	4165	4155	572
448	20240313	132200	1641198205	4160	4160	4160	4160	0
449	20240313	132100	1641198205	4160	4160	4160	4155	11205
450	20240313	132000	1594615410	4160	4155	4160	4155	211
451	20240313	131900	1593738220	4155	4160	4160	4155	2494
452	20240313	131800	1583373180	4160	4165	4165	4155	10982
453	20240313	131700	1537689430	4165	4170	4170	4165	5052
454	20240313	131600	1516647825	4170	4165	4170	4165	6621
455	20240313	131500	1489071350	4165	4170	4170	4165	104
456	20240313	131400	1488638185	4170	4165	4170	4165	52
457	20240313	131300	1488421525	4170	4175	4175	4170	2585
458	20240313	131200	1477642070	4175	4175	4175	4170	550
459	20240313	131100	1475348420	4175	4170	4175	4170	31
460	20240313	131000	1475219100	4170	4175	4175	4170	768
461	20240313	130900	1472016505	4175	4180	4180	4175	206
462	20240313	130800	1471156305	4180	4180	4180	4180	0
463	20240313	130700	1471156305	4180	4170	4180	4170	298
464	20240313	130600	1469913055	4170	4170	4170	4170	265
465	20240313	130500	1468808005	4170	4175	4175	4170	1416
466	20240313	130400	1462901850	4175	4175	4175	4175	0
467	20240313	130300	1462901850	4175	4180	4180	4175	1146
468	20240313	130200	1458117200	4180	4180	4180	4180	2
469	20240313	130100	1458108840	4175	4175	4180	4175	1141
470	20240313	130000	1453343655	4175	4175	4175	4175	1207
471	20240313	125900	1448304430	4175	4170	4180	4170	852
472	20240313	125800	1444749820	4170	4175	4175	4170	1415
473	20240313	125700	1438842255	4170	4175	4175	4170	12
474	20240313	125600	1438792205	4175	4175	4175	4175	10
475	20240313	125500	1438750455	4175	4170	4175	4170	491
476	20240313	125400	1436702980	4170	4175	4175	4170	396
477	20240313	125300	1435051645	4170	4175	4175	4170	96
478	20240313	125200	1434650975	4175	4175	4175	4175	185
479	20240313	125100	1433878600	4175	4175	4175	4170	524
480	20240313	125000	1431690975	4175	4175	4175	4175	240
481	20240313	124900	1430688975	4180	4175	4180	4175	2732
482	20240313	124800	1419282815	4180	4170	4180	4170	52
483	20240313	124700	1419065705	4170	4175	4175	4170	1651
484	20240313	124600	1412181015	4170	4175	4180	4170	251
485	20240313	124500	1411132735	4175	4175	4175	4175	72
486	20240313	124400	1410832135	4175	4175	4175	4175	177
487	20240313	124300	1410093160	4175	4175	4175	4175	1
488	20240313	124200	1410088985	4175	4175	4180	4175	836
489	20240313	124100	1406598680	4180	4180	4180	4180	2731
490	20240313	124000	1395183100	4175	4180	4180	4175	849
491	20240313	123900	1391636020	4180	4180	4180	4180	0
492	20240313	123800	1391636020	4180	4175	4180	4175	39
493	20240313	123700	1391473020	4180	4170	4180	4170	56
494	20240313	123600	1391239490	4170	4180	4180	4170	51
495	20240313	123500	1391026810	4180	4175	4180	4170	1121
496	20240313	123400	1386349890	4170	4175	4175	4170	101
497	20240313	123300	1385928715	4175	4175	4175	4170	752
498	20240313	123200	1382790945	4175	4170	4175	4170	946
499	20240313	123100	1378841940	4170	4170	4170	4165	230
500	20240313	123000	1377883380	4165	4170	4175	4165	3445
501	20240313	122900	1363531495	4175	4175	4175	4175	8
502	20240313	122800	1363498095	4180	4180	4180	4180	0
503	20240313	122700	1363498095	4180	4180	4180	4170	77
504	20240313	122600	1363176425	4180	4170	4180	4170	81
505	20240313	122500	1362838345	4180	4175	4180	4175	288
506	20240313	122400	1361635940	4175	4175	4175	4170	439
507	20240313	122300	1359805035	4175	4175	4175	4170	390
508	20240313	122200	1358177195	4175	4170	4180	4170	897
509	20240313	122100	1354432345	4170	4170	4180	4170	1288
510	20240313	122000	1349061375	4180	4180	4180	4180	14
511	20240313	121900	1349002855	4180	4175	4180	4175	89
512	20240313	121800	1348631010	4175	4175	4180	4170	197
513	20240313	121700	1347808585	4175	4170	4175	4170	1386
514	20240313	121600	1342023960	4170	4170	4170	4170	20
515	20240313	121500	1341940560	4165	4170	4170	4165	277
516	20240313	121400	1340785760	4170	4175	4175	4165	979
517	20240313	121300	1336707500	4175	4180	4180	4175	231
518	20240313	121200	1335743070	4165	4170	4175	4160	1489
519	20240313	121100	1329539125	4180	4180	4180	4165	1385
520	20240313	121000	1323767685	4180	4170	4180	4165	548
521	20240313	120900	1321480560	4165	4165	4165	4165	2329
522	20240313	120800	1311780275	4165	4165	4165	4160	7216
523	20240313	120700	1281733135	4170	4170	4170	4165	948
524	20240313	120600	1277780225	4170	4170	4170	4170	14152
525	20240313	120500	1218766385	4170	4175	4175	4170	5745
526	20240313	120400	1194781015	4175	4180	4180	4175	3005
527	20240313	120300	1182235040	4180	4175	4180	4175	1150
528	20240313	120200	1177433740	4180	4180	4185	4180	1078
529	20240313	120100	1172927695	4185	4190	4190	4175	1349
530	20240313	120000	1167290605	4190	4185	4190	4180	4848
531	20240313	115900	1147025900	4190	4190	4190	4180	2248
532	20240313	115800	1137629000	4190	4190	4190	4190	3
533	20240313	115700	1137616430	4180	4190	4190	4180	1167
534	20240313	115600	1132738350	4185	4180	4190	4180	805
535	20240313	115500	1129372240	4190	4180	4190	4180	4127
536	20240313	115400	1112121320	4180	4185	4190	4180	2366
537	20240313	115300	1102231325	4180	4180	4180	4180	1150
538	20240313	115200	1097424325	4190	4185	4190	4185	1302
539	20240313	115100	1091975450	4185	4185	4185	4180	264
540	20240313	115000	1090870615	4185	4185	4185	4180	472
541	20240313	114900	1088896210	4180	4190	4190	4180	2109
542	20240313	114800	1080070495	4185	4185	4185	4185	391
543	20240313	114700	1078434160	4190	4190	4190	4190	12
544	20240313	114600	1078383880	4190	4190	4190	4185	4230
545	20240313	114500	1060675610	4185	4185	4185	4185	6140
546	20240313	114400	1034979710	4190	4185	4190	4185	210
547	20240313	114300	1034100810	4190	4190	4190	4190	177
548	20240313	114200	1033359180	4190	4190	4190	4190	124
549	20240313	114100	1032839620	4190	4185	4190	4185	1527
550	20240313	114000	1026445310	4185	4190	4190	4185	250
551	20240313	113900	1025398875	4190	4185	4190	4185	1655
552	20240313	113800	1018466530	4185	4190	4190	4185	2015
553	20240313	113700	1010033680	4190	4190	4190	4190	0
554	20240313	113600	1010033680	4190	4190	4190	4190	221
555	20240313	113500	1009107690	4190	4190	4190	4190	2099
556	20240313	113400	1000312880	4190	4190	4190	4190	5
557	20240313	113300	1000291930	4190	4185	4190	4185	764
558	20240313	113200	997094585	4190	4190	4190	4190	27
559	20240313	113100	996981455	4185	4185	4190	4185	1638
560	20240313	113000	990126420	4185	4185	4190	4185	439
561	20240313	112900	988288935	4185	4190	4190	4185	3559
562	20240313	112800	973393870	4185	4185	4185	4185	1000
563	20240313	112700	969208870	4190	4190	4190	4190	7
564	20240313	112600	969179540	4190	4190	4190	4190	103
565	20240313	112500	968747970	4185	4190	4190	4185	1005
566	20240313	112400	964542020	4190	4190	4190	4185	12
567	20240313	112300	964491785	4185	4185	4185	4180	2273
568	20240313	112200	954989280	4185	4185	4190	4180	2020
569	20240313	112100	946536215	4185	4190	4190	4185	644
570	20240313	112000	943841070	4185	4195	4195	4185	1433
571	20240313	111900	937842820	4190	4190	4195	4190	454
572	20240313	111800	935940555	4190	4195	4195	4190	476
573	20240313	111700	933946105	4190	4195	4195	4190	1110
574	20240313	111600	929294655	4195	4190	4195	4190	69
575	20240313	111500	929005250	4190	4190	4195	4190	595
576	20240313	111400	926512195	4195	4195	4195	4190	341
577	20240313	111300	925081800	4195	4195	4195	4195	25
578	20240313	111200	924976925	4185	4190	4190	4185	2601
579	20240313	111100	914090565	4185	4185	4185	4185	66
580	20240313	111000	913814355	4185	4185	4185	4185	1
581	20240313	110900	913810170	4190	4195	4195	4190	252
582	20240313	110800	912754280	4195	4195	4195	4190	2376
583	20240313	110700	902798805	4190	4195	4195	4190	48
584	20240313	110600	902597505	4195	4195	4195	4195	135
585	20240313	110500	902031180	4195	4190	4195	4190	183
586	20240313	110400	901263900	4190	4195	4195	4190	2681
587	20240313	110300	890022255	4195	4195	4195	4195	7
588	20240313	110200	889992890	4195	4195	4195	4190	303
589	20240313	110100	888723305	4195	4185	4195	4180	1481
590	20240313	110000	882527780	4190	4185	4190	4180	364
591	20240313	105900	881004680	4185	4185	4190	4180	1756
592	20240313	105800	873657070	4180	4180	4190	4180	109
593	20240313	105700	873201350	4180	4180	4185	4180	2068
594	20240313	105600	864557065	4180	4185	4185	4180	30
595	20240313	105500	864431655	4190	4185	4190	4185	2506
596	20240313	105400	853944040	4190	4190	4190	4190	203
597	20240313	105300	853093470	4190	4185	4190	4180	231
598	20240313	105200	852126730	4185	4185	4185	4185	1170
599	20240313	105100	847230280	4190	4190	4190	4185	3559
600	20240313	105000	832335090	4190	4190	4190	4190	218
601	20240313	104900	831421670	4190	4190	4190	4185	716
602	20240313	104800	828422810	4185	4190	4190	4185	1969
603	20240313	104700	820174700	4200	4190	4200	4190	162
604	20240313	104600	819495900	4190	4190	4200	4190	1291
605	20240313	104500	814086600	4200	4195	4200	4190	1971
606	20240313	104400	805824515	4200	4195	4200	4195	61
607	20240313	104300	805568365	4200	4200	4200	4200	30
608	20240313	104200	805442365	4200	4195	4200	4195	1084
609	20240313	104100	800894980	4195	4195	4195	4190	811
610	20240313	104000	797492885	4190	4190	4190	4190	44
611	20240313	103900	797308525	4195	4190	4195	4190	126
612	20240313	103800	796780555	4190	4195	4195	4190	355
613	20240313	103700	795293080	4195	4190	4195	4190	114
614	20240313	103600	794814920	4190	4195	4195	4190	436
615	20240313	103500	792987400	4195	4195	4195	4190	52
616	20240313	103400	792769410	4195	4195	4195	4190	210
617	20240313	103300	791889345	4195	4195	4200	4195	524
618	20240313	103200	789691135	4200	4200	4200	4200	461
619	20240313	103100	787754935	4205	4200	4205	4200	1241
620	20240313	103000	782542725	4200	4205	4205	4200	636
621	20240313	102900	779871070	4205	4205	4205	4205	52
622	20240313	102800	779652410	4205	4210	4210	4205	444
623	20240313	102700	777784840	4210	4205	4210	4200	1134
624	20240313	102600	773017035	4205	4210	4210	4200	520
625	20240313	102500	770830945	4205	4205	4205	4205	1103
626	20240313	102400	766192830	4205	4205	4205	4205	1
627	20240313	102300	766188625	4200	4200	4200	4200	53
628	20240313	102200	765966025	4200	4200	4200	4200	250
629	20240313	102100	764916025	4205	4205	4205	4205	7077
630	20240313	102000	735157240	4205	4210	4210	4205	2390
631	20240313	101900	725107140	4210	4210	4210	4205	1101
632	20240313	101800	720474830	4210	4205	4210	4205	706
633	20240313	101700	717503175	4205	4195	4205	4195	7081
634	20240313	101600	687778120	4190	4190	4190	4190	1026
635	20240313	101500	683479180	4190	4195	4195	4190	59
636	20240313	101400	683231805	4195	4190	4195	4190	1239
637	20240313	101300	678040330	4190	4190	4195	4190	382
638	20240313	101200	676439365	4195	4195	4195	4190	782
639	20240313	101100	673159975	4195	4200	4200	4195	207
640	20240313	101000	672291575	4200	4200	4200	4200	29
641	20240313	100900	672169775	4200	4195	4200	4195	36
642	20240313	100800	672018725	4200	4195	4200	4180	10405
643	20240313	100700	628465035	4200	4200	4200	4195	776
644	20240313	100600	625209610	4200	4195	4200	4190	2984
645	20240313	100500	612691960	4195	4200	4205	4195	5574
646	20240313	100400	589293115	4200	4205	4205	4200	98
647	20240313	100300	588881455	4205	4205	4205	4205	25
648	20240313	100200	588776330	4210	4200	4210	4200	4466
649	20240313	100100	569998355	4200	4195	4200	4195	767
650	20240313	100000	566777030	4205	4190	4205	4190	297
651	20240313	095900	565532145	4195	4200	4205	4195	4422
652	20240313	095800	546964085	4205	4205	4205	4205	51
653	20240313	095700	546749630	4205	4210	4210	4200	410
654	20240313	095600	545027570	4210	4205	4210	4205	314
655	20240313	095500	543706960	4205	4205	4205	4205	289
656	20240313	095400	542491715	4205	4205	4205	4205	243
657	20240313	095300	541469900	4205	4205	4205	4200	813
658	20240313	095200	538052230	4205	4205	4205	4200	2294
659	20240313	095100	528416955	4200	4200	4200	4200	480
660	20240313	095000	526400955	4200	4200	4205	4195	172
661	20240313	094900	525678640	4205	4205	4205	4200	66
662	20240313	094800	525401360	4205	4200	4205	4200	520
663	20240313	094700	523217280	4205	4195	4205	4180	4876
664	20240313	094600	502775405	4195	4180	4195	4180	3215
665	20240313	094500	489311295	4190	4190	4190	4180	715
666	20240313	094400	486320475	4180	4185	4190	4180	2134
667	20240313	094300	477399845	4190	4180	4190	4180	646
668	20240313	094200	474697335	4180	4180	4185	4180	702
669	20240313	094100	471762900	4185	4190	4190	4180	1007
670	20240313	094000	467544010	4190	4185	4190	4180	572
671	20240313	093900	465150135	4185	4190	4190	4185	758
672	20240313	093800	461977755	4190	4185	4190	4185	74
673	20240313	093700	461667945	4190	4190	4190	4190	27
674	20240313	093600	461554815	4185	4180	4185	4180	1190
675	20240313	093500	456577165	4180	4180	4185	4180	173
676	20240313	093400	455854010	4185	4185	4185	4180	470
677	20240313	093300	453887785	4185	4180	4190	4180	795
678	20240313	093200	450559525	4190	4190	4190	4175	404
679	20240313	093100	448872560	4180	4180	4190	4175	3411
680	20240313	093000	434622160	4185	4180	4185	4175	6979
681	20240313	092900	405448660	4175	4175	4180	4170	2217
682	20240313	092800	396193090	4175	4180	4180	4170	1946
683	20240313	092700	388068540	4180	4180	4180	4175	4511
684	20240313	092600	369234605	4180	4180	4185	4180	6039
685	20240313	092500	343991575	4180	4180	4185	4175	3971
686	20240313	092400	327393825	4180	4180	4180	4175	429
687	20240313	092300	325600890	4180	4180	4185	4180	2791
688	20240313	092200	313927995	4180	4180	4185	4180	3801
689	20240313	092100	298036930	4180	4185	4190	4180	6542
690	20240313	092000	270674930	4190	4190	4190	4185	1317
691	20240313	091900	265157285	4185	4190	4190	4185	393
692	20240313	091800	263512520	4190	4185	4190	4185	722
693	20240313	091700	260490790	4185	4180	4190	4180	106
694	20240313	091600	260047575	4180	4180	4185	4175	7198
695	20240313	091500	229959825	4180	4190	4195	4180	8473
696	20240313	091400	194483865	4190	4195	4195	4190	4247
697	20240313	091300	176688085	4195	4195	4200	4195	1602
698	20240313	091200	169961690	4195	4200	4210	4190	820
699	20240313	091100	166524570	4210	4195	4210	4195	1731
700	20240313	091000	159263010	4195	4195	4200	4190	3947
701	20240313	090900	142709275	4195	4195	4195	4190	1712
702	20240313	090800	135532050	4195	4190	4195	4190	3215
703	20240313	090700	122061105	4190	4190	4195	4185	4747
704	20240313	090600	102173165	4185	4195	4200	4185	4024
705	20240313	090500	85302230	4200	4205	4210	4200	5732
706	20240313	090400	61222975	4210	4215	4215	4210	2089
707	20240313	090300	52427990	4215	4220	4220	4215	2126
708	20240313	090200	43466775	4215	4230	4230	4205	894
709	20240313	090100	39700320	4230	4205	4230	4200	4025
710	20240313	090000	22786975	4200	4225	4230	4200	5381