KissMeData/239890/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	204600	1429350220	18680	18680	18680	18680	955
3	20240319	204500	1429350220	18680	18680	18680	18680	0
4	20240319	204400	1429350220	18680	18680	18680	18680	0
5	20240319	204300	1429350220	18680	18680	18680	18680	0
6	20240319	204200	1429350220	18680	18680	18680	18680	0
7	20240319	204100	1429350220	18680	18680	18680	18680	0
8	20240319	204000	1429350220	18680	18680	18680	18680	0
9	20240319	203900	1429350220	18680	18680	18680	18680	0
10	20240319	203800	1429350220	18680	18680	18680	18680	0
11	20240319	203700	1429350220	18680	18680	18680	18680	0
12	20240319	203600	1429350220	18680	18680	18680	18680	0
13	20240319	203500	1429350220	18680	18680	18680	18680	0
14	20240319	203400	1429350220	18680	18680	18680	18680	0
15	20240319	203300	1429350220	18680	18680	18680	18680	0
16	20240319	203200	1429350220	18680	18680	18680	18680	0
17	20240319	203100	1429350220	18680	18680	18680	18680	0
18	20240319	203000	1429350220	18680	18680	18680	18680	0
19	20240319	202900	1429350220	18680	18680	18680	18680	0
20	20240319	202800	1429350220	18680	18680	18680	18680	0
21	20240319	202700	1429350220	18680	18680	18680	18680	0
22	20240319	202600	1429350220	18680	18680	18680	18680	0
23	20240319	202500	1429350220	18680	18680	18680	18680	0
24	20240319	202400	1429350220	18680	18680	18680	18680	0
25	20240319	202300	1429350220	18680	18680	18680	18680	0
26	20240319	202200	1429350220	18680	18680	18680	18680	0
27	20240319	202100	1429350220	18680	18680	18680	18680	0
28	20240319	202000	1429350220	18680	18680	18680	18680	0
29	20240319	201900	1429350220	18680	18680	18680	18680	0
30	20240319	201800	1429350220	18680	18680	18680	18680	0
31	20240319	201700	1429350220	18680	18680	18680	18680	0
32	20240319	201600	1429350220	18680	18680	18680	18680	955
33	20240319	201500	1429350220	18680	18680	18680	18680	0
34	20240319	201400	1429350220	18680	18680	18680	18680	0
35	20240319	201300	1429350220	18680	18680	18680	18680	0
36	20240319	201200	1429350220	18680	18680	18680	18680	0
37	20240319	201100	1429350220	18680	18680	18680	18680	0
38	20240319	201000	1429350220	18680	18680	18680	18680	0
39	20240319	200900	1429350220	18680	18680	18680	18680	0
40	20240319	200800	1429350220	18680	18680	18680	18680	0
41	20240319	200700	1429350220	18680	18680	18680	18680	0
42	20240319	200600	1429350220	18680	18680	18680	18680	0
43	20240319	200500	1429350220	18680	18680	18680	18680	0
44	20240319	200400	1429350220	18680	18680	18680	18680	0
45	20240319	200300	1429350220	18680	18680	18680	18680	0
46	20240319	200200	1429350220	18680	18680	18680	18680	0
47	20240319	200100	1429350220	18680	18680	18680	18680	0
48	20240319	200000	1429350220	18680	18680	18680	18680	0
49	20240319	195900	1429350220	18680	18680	18680	18680	0
50	20240319	195800	1429350220	18680	18680	18680	18680	0
51	20240319	195700	1429350220	18680	18680	18680	18680	0
52	20240319	195600	1429350220	18680	18680	18680	18680	0
53	20240319	195500	1429350220	18680	18680	18680	18680	0
54	20240319	195400	1429350220	18680	18680	18680	18680	0
55	20240319	195300	1429350220	18680	18680	18680	18680	0
56	20240319	195200	1429350220	18680	18680	18680	18680	0
57	20240319	195100	1429350220	18680	18680	18680	18680	0
58	20240319	195000	1429350220	18680	18680	18680	18680	0
59	20240319	194900	1429350220	18680	18680	18680	18680	0
60	20240319	194800	1429350220	18680	18680	18680	18680	0
61	20240319	194700	1429350220	18680	18680	18680	18680	0
62	20240319	194600	1429350220	18680	18680	18680	18680	955
63	20240319	194500	1429350220	18680	18680	18680	18680	0
64	20240319	194400	1429350220	18680	18680	18680	18680	0
65	20240319	194300	1429350220	18680	18680	18680	18680	0
66	20240319	194200	1429350220	18680	18680	18680	18680	0
67	20240319	194100	1429350220	18680	18680	18680	18680	0
68	20240319	194000	1429350220	18680	18680	18680	18680	0
69	20240319	193900	1429350220	18680	18680	18680	18680	0
70	20240319	193800	1429350220	18680	18680	18680	18680	0
71	20240319	193700	1429350220	18680	18680	18680	18680	0
72	20240319	193600	1429350220	18680	18680	18680	18680	0
73	20240319	193500	1429350220	18680	18680	18680	18680	0
74	20240319	193400	1429350220	18680	18680	18680	18680	0
75	20240319	193300	1429350220	18680	18680	18680	18680	0
76	20240319	193200	1429350220	18680	18680	18680	18680	0
77	20240319	193100	1429350220	18680	18680	18680	18680	0
78	20240319	193000	1429350220	18680	18680	18680	18680	0
79	20240319	192900	1429350220	18680	18680	18680	18680	0
80	20240319	192800	1429350220	18680	18680	18680	18680	0
81	20240319	192700	1429350220	18680	18680	18680	18680	0
82	20240319	192600	1429350220	18680	18680	18680	18680	0
83	20240319	192500	1429350220	18680	18680	18680	18680	0
84	20240319	192400	1429350220	18680	18680	18680	18680	0
85	20240319	192300	1429350220	18680	18680	18680	18680	0
86	20240319	192200	1429350220	18680	18680	18680	18680	0
87	20240319	192100	1429350220	18680	18680	18680	18680	0
88	20240319	192000	1429350220	18680	18680	18680	18680	0
89	20240319	191900	1429350220	18680	18680	18680	18680	0
90	20240319	191800	1429350220	18680	18680	18680	18680	0
91	20240319	191700	1429350220	18680	18680	18680	18680	0
92	20240319	191600	1429350220	18680	18680	18680	18680	955
93	20240319	191500	1429350220	18680	18680	18680	18680	0
94	20240319	191400	1429350220	18680	18680	18680	18680	0
95	20240319	191300	1429350220	18680	18680	18680	18680	0
96	20240319	191200	1429350220	18680	18680	18680	18680	0
97	20240319	191100	1429350220	18680	18680	18680	18680	0
98	20240319	191000	1429350220	18680	18680	18680	18680	0
99	20240319	190900	1429350220	18680	18680	18680	18680	0
100	20240319	190800	1429350220	18680	18680	18680	18680	0
101	20240319	190700	1429350220	18680	18680	18680	18680	0
102	20240319	190600	1429350220	18680	18680	18680	18680	0
103	20240319	190500	1429350220	18680	18680	18680	18680	0
104	20240319	190400	1429350220	18680	18680	18680	18680	0
105	20240319	190300	1429350220	18680	18680	18680	18680	0
106	20240319	190200	1429350220	18680	18680	18680	18680	0
107	20240319	190100	1429350220	18680	18680	18680	18680	0
108	20240319	190000	1429350220	18680	18680	18680	18680	0
109	20240319	185900	1429350220	18680	18680	18680	18680	0
110	20240319	185800	1429350220	18680	18680	18680	18680	0
111	20240319	185700	1429350220	18680	18680	18680	18680	0
112	20240319	185600	1429350220	18680	18680	18680	18680	0
113	20240319	185500	1429350220	18680	18680	18680	18680	0
114	20240319	185400	1429350220	18680	18680	18680	18680	0
115	20240319	185300	1429350220	18680	18680	18680	18680	0
116	20240319	185200	1429350220	18680	18680	18680	18680	0
117	20240319	185100	1429350220	18680	18680	18680	18680	0
118	20240319	185000	1429350220	18680	18680	18680	18680	0
119	20240319	184900	1429350220	18680	18680	18680	18680	0
120	20240319	184800	1429350220	18680	18680	18680	18680	0
121	20240319	184700	1429350220	18680	18680	18680	18680	0
122	20240319	184600	1429350220	18680	18680	18680	18680	955
123	20240319	184500	1429350220	18680	18680	18680	18680	0
124	20240319	184400	1429350220	18680	18680	18680	18680	0
125	20240319	184300	1429350220	18680	18680	18680	18680	0
126	20240319	184200	1429350220	18680	18680	18680	18680	0
127	20240319	184100	1429350220	18680	18680	18680	18680	0
128	20240319	184000	1429350220	18680	18680	18680	18680	0
129	20240319	183900	1429350220	18680	18680	18680	18680	0
130	20240319	183800	1429350220	18680	18680	18680	18680	0
131	20240319	183700	1429350220	18680	18680	18680	18680	0
132	20240319	183600	1429350220	18680	18680	18680	18680	0
133	20240319	183500	1429350220	18680	18680	18680	18680	0
134	20240319	183400	1429350220	18680	18680	18680	18680	0
135	20240319	183300	1429350220	18680	18680	18680	18680	0
136	20240319	183200	1429350220	18680	18680	18680	18680	0
137	20240319	183100	1429350220	18680	18680	18680	18680	0
138	20240319	183000	1429350220	18680	18680	18680	18680	0
139	20240319	182900	1429350220	18680	18680	18680	18680	0
140	20240319	182800	1429350220	18680	18680	18680	18680	0
141	20240319	182700	1429350220	18680	18680	18680	18680	0
142	20240319	182600	1429350220	18680	18680	18680	18680	0
143	20240319	182500	1429350220	18680	18680	18680	18680	0
144	20240319	182400	1429350220	18680	18680	18680	18680	0
145	20240319	182300	1429350220	18680	18680	18680	18680	0
146	20240319	182200	1429350220	18680	18680	18680	18680	0
147	20240319	182100	1429350220	18680	18680	18680	18680	0
148	20240319	182000	1429350220	18680	18680	18680	18680	0
149	20240319	181900	1429350220	18680	18680	18680	18680	0
150	20240319	181800	1429350220	18680	18680	18680	18680	0
151	20240319	181700	1429350220	18680	18680	18680	18680	0
152	20240319	181600	1429350220	18680	18680	18680	18680	955
153	20240319	181500	1429350220	18680	18680	18680	18680	0
154	20240319	181400	1429350220	18680	18680	18680	18680	0
155	20240319	181300	1429350220	18680	18680	18680	18680	0
156	20240319	181200	1429350220	18680	18680	18680	18680	0
157	20240319	181100	1429350220	18680	18680	18680	18680	0
158	20240319	181000	1429350220	18680	18680	18680	18680	0
159	20240319	180900	1429350220	18680	18680	18680	18680	0
160	20240319	180800	1429350220	18680	18680	18680	18680	0
161	20240319	180700	1429350220	18680	18680	18680	18680	0
162	20240319	180600	1429350220	18680	18680	18680	18680	0
163	20240319	180500	1429350220	18680	18680	18680	18680	0
164	20240319	180400	1429350220	18680	18680	18680	18680	0
165	20240319	180300	1429350220	18680	18680	18680	18680	0
166	20240319	180200	1429350220	18680	18680	18680	18680	0
167	20240319	180100	1429350220	18680	18680	18680	18680	0
168	20240319	180000	1429350220	18680	18680	18680	18680	0
169	20240319	175900	1429350220	18680	18680	18680	18680	0
170	20240319	175800	1429350220	18680	18680	18680	18680	0
171	20240319	175700	1429350220	18680	18680	18680	18680	0
172	20240319	175600	1429350220	18680	18680	18680	18680	0
173	20240319	175500	1429350220	18680	18680	18680	18680	0
174	20240319	175400	1429350220	18680	18680	18680	18680	0
175	20240319	175300	1429350220	18680	18680	18680	18680	0
176	20240319	175200	1429350220	18680	18680	18680	18680	0
177	20240319	175100	1429350220	18680	18680	18680	18680	0
178	20240319	175000	1429350220	18680	18680	18680	18680	0
179	20240319	174900	1429350220	18680	18680	18680	18680	0
180	20240319	174800	1429350220	18680	18680	18680	18680	0
181	20240319	174700	1429350220	18680	18680	18680	18680	0
182	20240319	174600	1429350220	18680	18680	18680	18680	955
183	20240319	174500	1429350220	18680	18680	18680	18680	0
184	20240319	174400	1429350220	18680	18680	18680	18680	0
185	20240319	174300	1429350220	18680	18680	18680	18680	0
186	20240319	174200	1429350220	18680	18680	18680	18680	0
187	20240319	174100	1429350220	18680	18680	18680	18680	0
188	20240319	174000	1429350220	18680	18680	18680	18680	0
189	20240319	173900	1429350220	18680	18680	18680	18680	0
190	20240319	173800	1429350220	18680	18680	18680	18680	0
191	20240319	173700	1429350220	18680	18680	18680	18680	0
192	20240319	173600	1429350220	18680	18680	18680	18680	0
193	20240319	173500	1429350220	18680	18680	18680	18680	0
194	20240319	173400	1429350220	18680	18680	18680	18680	0
195	20240319	173300	1429350220	18680	18680	18680	18680	0
196	20240319	173200	1429350220	18680	18680	18680	18680	0
197	20240319	173100	1429350220	18680	18680	18680	18680	0
198	20240319	173000	1429350220	18680	18680	18680	18680	0
199	20240319	172900	1429350220	18680	18680	18680	18680	0
200	20240319	172800	1429350220	18680	18680	18680	18680	0
201	20240319	172700	1429350220	18680	18680	18680	18680	0
202	20240319	172600	1429350220	18680	18680	18680	18680	0
203	20240319	172500	1429350220	18680	18680	18680	18680	0
204	20240319	172400	1429350220	18680	18680	18680	18680	0
205	20240319	172300	1429350220	18680	18680	18680	18680	0
206	20240319	172200	1429350220	18680	18680	18680	18680	0
207	20240319	172100	1429350220	18680	18680	18680	18680	0
208	20240319	172000	1429350220	18680	18680	18680	18680	0
209	20240319	171900	1429350220	18680	18680	18680	18680	0
210	20240319	171800	1429350220	18680	18680	18680	18680	0
211	20240319	171700	1429350220	18680	18680	18680	18680	0
212	20240319	171600	1429350220	18680	18680	18680	18680	955
213	20240319	171500	1429350220	18680	18680	18680	18680	0
214	20240319	171400	1429350220	18680	18680	18680	18680	0
215	20240319	171300	1429350220	18680	18680	18680	18680	0
216	20240319	171200	1429350220	18680	18680	18680	18680	0
217	20240319	171100	1429350220	18680	18680	18680	18680	0
218	20240319	171000	1429350220	18680	18680	18680	18680	0
219	20240319	170900	1429350220	18680	18680	18680	18680	0
220	20240319	170800	1429350220	18680	18680	18680	18680	0
221	20240319	170700	1429350220	18680	18680	18680	18680	0
222	20240319	170600	1429350220	18680	18680	18680	18680	0
223	20240319	170500	1429350220	18680	18680	18680	18680	0
224	20240319	170400	1429350220	18680	18680	18680	18680	0
225	20240319	170300	1429350220	18680	18680	18680	18680	0
226	20240319	170200	1429350220	18680	18680	18680	18680	0
227	20240319	170100	1429350220	18680	18680	18680	18680	0
228	20240319	170000	1429350220	18680	18680	18680	18680	0
229	20240319	165900	1429350220	18680	18680	18680	18680	0
230	20240319	165800	1429350220	18680	18680	18680	18680	0
231	20240319	165700	1429350220	18680	18680	18680	18680	0
232	20240319	165600	1429350220	18680	18680	18680	18680	0
233	20240319	165500	1429350220	18680	18680	18680	18680	0
234	20240319	165400	1429350220	18680	18680	18680	18680	0
235	20240319	165300	1429350220	18680	18680	18680	18680	0
236	20240319	165200	1429350220	18680	18680	18680	18680	0
237	20240319	165100	1429350220	18680	18680	18680	18680	0
238	20240319	165000	1429350220	18680	18680	18680	18680	0
239	20240319	164900	1429350220	18680	18680	18680	18680	0
240	20240319	164800	1429350220	18680	18680	18680	18680	0
241	20240319	164700	1429350220	18680	18680	18680	18680	0
242	20240319	164600	1429350220	18680	18680	18680	18680	955
243	20240319	164500	1429350220	18680	18680	18680	18680	0
244	20240319	164400	1429350220	18680	18680	18680	18680	0
245	20240319	164300	1429350220	18680	18680	18680	18680	0
246	20240319	164200	1429350220	18680	18680	18680	18680	0
247	20240319	164100	1429350220	18680	18680	18680	18680	0
248	20240319	164000	1429350220	18680	18680	18680	18680	0
249	20240319	163900	1429350220	18680	18680	18680	18680	0
250	20240319	163800	1429350220	18680	18680	18680	18680	0
251	20240319	163700	1429350220	18680	18680	18680	18680	0
252	20240319	163600	1429350220	18680	18680	18680	18680	0
253	20240319	163500	1429350220	18680	18680	18680	18680	0
254	20240319	163400	1429350220	18680	18680	18680	18680	0
255	20240319	163300	1429350220	18680	18680	18680	18680	0
256	20240319	163200	1429350220	18680	18680	18680	18680	0
257	20240319	163100	1429350220	18680	18680	18680	18680	0
258	20240319	163000	1429350220	18680	18680	18680	18680	0
259	20240319	162900	1429350220	18680	18680	18680	18680	0
260	20240319	162800	1429350220	18680	18680	18680	18680	0
261	20240319	162700	1429350220	18680	18680	18680	18680	0
262	20240319	162600	1429350220	18680	18680	18680	18680	0
263	20240319	162500	1429350220	18680	18680	18680	18680	0
264	20240319	162400	1429350220	18680	18680	18680	18680	0
265	20240319	162300	1429350220	18680	18680	18680	18680	0
266	20240319	162200	1429350220	18680	18680	18680	18680	0
267	20240319	162100	1429350220	18680	18680	18680	18680	0
268	20240319	162000	1429350220	18680	18680	18680	18680	0
269	20240319	161900	1429350220	18680	18680	18680	18680	0
270	20240319	161800	1429350220	18680	18680	18680	18680	0
271	20240319	161700	1429350220	18680	18680	18680	18680	0
272	20240319	161600	1429350220	18680	18680	18680	18680	955
273	20240319	161500	1429350220	18680	18680	18680	18680	0
274	20240319	161400	1429350220	18680	18680	18680	18680	0
275	20240319	161300	1429350220	18680	18680	18680	18680	0
276	20240319	161200	1429350220	18680	18680	18680	18680	0
277	20240319	161100	1429350220	18680	18680	18680	18680	0
278	20240319	161000	1429350220	18680	18680	18680	18680	0
279	20240319	160900	1429350220	18680	18680	18680	18680	0
280	20240319	160800	1429350220	18680	18680	18680	18680	0
281	20240319	160700	1429350220	18680	18680	18680	18680	0
282	20240319	160600	1429350220	18680	18680	18680	18680	0
283	20240319	160500	1429350220	18680	18680	18680	18680	0
284	20240319	160400	1429350220	18680	18680	18680	18680	0
285	20240319	160300	1429350220	18680	18680	18680	18680	0
286	20240319	160200	1429350220	18680	18680	18680	18680	0
287	20240319	160100	1429350220	18680	18680	18680	18680	0
288	20240319	160000	1429350220	18680	18680	18680	18680	0
289	20240319	155900	1429350220	18680	18680	18680	18680	0
290	20240319	155800	1429350220	18680	18680	18680	18680	0
291	20240319	155700	1429350220	18680	18680	18680	18680	0
292	20240319	155600	1429350220	18680	18680	18680	18680	0
293	20240319	155500	1429350220	18680	18680	18680	18680	0
294	20240319	155400	1429350220	18680	18680	18680	18680	0
295	20240319	155300	1429350220	18680	18680	18680	18680	0
296	20240319	155200	1429350220	18680	18680	18680	18680	0
297	20240319	155100	1429350220	18680	18680	18680	18680	0
298	20240319	155000	1429350220	18680	18680	18680	18680	0
299	20240319	154900	1429350220	18680	18680	18680	18680	0
300	20240319	154800	1429350220	18680	18680	18680	18680	0
301	20240319	154700	1429350220	18680	18680	18680	18680	0
302	20240319	154600	1429350220	18680	18680	18680	18680	955
303	20240319	154500	1429350220	18680	18680	18680	18680	0
304	20240319	154400	1429350220	18680	18680	18680	18680	0
305	20240319	154300	1429350220	18680	18680	18680	18680	0
306	20240319	154200	1429350220	18680	18680	18680	18680	0
307	20240319	154100	1429350220	18680	18680	18680	18680	0
308	20240319	154000	1429350220	18680	18680	18680	18680	0
309	20240319	153900	1429350220	18680	18680	18680	18680	0
310	20240319	153800	1429350220	18680	18680	18680	18680	0
311	20240319	153700	1429350220	18680	18680	18680	18680	0
312	20240319	153600	1429350220	18680	18680	18680	18680	0
313	20240319	153500	1429350220	18680	18680	18680	18680	0
314	20240319	153400	1429350220	18680	18680	18680	18680	0
315	20240319	153300	1429350220	18680	18680	18680	18680	0
316	20240319	153200	1429350220	18680	18680	18680	18680	0
317	20240319	153100	1429350220	18680	18680	18680	18680	0
318	20240319	153000	1429350220	18680	18680	18680	18680	955
319	20240319	152900	1411510820	18620	18620	18620	18620	0
320	20240319	152800	1411510820	18620	18620	18620	18620	0
321	20240319	152700	1411510820	18620	18620	18620	18620	0
322	20240319	152600	1411510820	18620	18620	18620	18620	0
323	20240319	152500	1411510820	18620	18620	18620	18620	0
324	20240319	152400	1411510820	18620	18620	18620	18620	0
325	20240319	152300	1411510820	18620	18620	18620	18620	0
326	20240319	152200	1411510820	18620	18620	18620	18620	0
327	20240319	152100	1411510820	18620	18620	18620	18620	0
328	20240319	152000	1411510820	18620	18620	18620	18620	0
329	20240319	151900	1411510820	18620	18570	18630	18570	671
330	20240319	151800	1399024160	18570	18560	18600	18560	276
331	20240319	151700	1393898330	18560	18560	18570	18530	122
332	20240319	151600	1391634130	18530	18610	18620	18530	733
333	20240319	151500	1378003900	18610	18650	18650	18610	229
334	20240319	151400	1373740090	18640	18650	18650	18640	102
335	20240319	151300	1371837800	18650	18650	18660	18650	146
336	20240319	151200	1369114620	18670	18640	18670	18630	106
337	20240319	151100	1367137800	18640	18640	18650	18630	95
338	20240319	151000	1365366600	18640	18660	18660	18610	596
339	20240319	150900	1354256740	18680	18660	18690	18660	191
340	20240319	150800	1350690310	18650	18640	18680	18640	71
341	20240319	150700	1349364670	18640	18710	18720	18630	391
342	20240319	150600	1342051910	18710	18680	18710	18680	263
343	20240319	150500	1337134870	18680	18610	18700	18610	380
344	20240319	150400	1330058290	18610	18610	18610	18580	79
345	20240319	150300	1328589190	18590	18590	18610	18590	316
346	20240319	150200	1322710570	18590	18590	18600	18560	345
347	20240319	150100	1316304350	18560	18570	18590	18560	349
348	20240319	150000	1309824250	18570	18550	18590	18550	91
349	20240319	145900	1308134210	18580	18580	18590	18510	922
350	20240319	145800	1291047420	18580	18590	18590	18560	89
351	20240319	145700	1289394730	18590	18570	18590	18560	218
352	20240319	145600	1285345120	18570	18610	18610	18560	763
353	20240319	145500	1271173610	18620	18620	18620	18600	51
354	20240319	145400	1270224410	18580	18590	18620	18560	352
355	20240319	145300	1263684510	18590	18630	18630	18580	231
356	20240319	145200	1259390410	18620	18570	18620	18550	380
357	20240319	145100	1252328050	18570	18610	18610	18560	349
358	20240319	145000	1245847520	18600	18550	18600	18550	169
359	20240319	144900	1242707670	18560	18590	18590	18510	53
360	20240319	144800	1241724650	18590	18600	18610	18500	547
361	20240319	144700	1231578360	18600	18600	18600	18570	71
362	20240319	144600	1230258090	18610	18620	18630	18610	124
363	20240319	144500	1227949320	18620	18630	18630	18590	381
364	20240319	144400	1220861830	18630	18620	18630	18600	174
365	20240319	144300	1217622780	18620	18600	18620	18590	574
366	20240319	144200	1206947860	18600	18480	18600	18450	482
367	20240319	144100	1198018790	18470	18360	18470	18360	2357
368	20240319	144000	1154623600	18360	18370	18370	18350	631
369	20240319	143900	1143038230	18370	18360	18370	18350	157
370	20240319	143800	1140156240	18360	18360	18360	18350	628
371	20240319	143700	1128626330	18370	18370	18370	18360	184
372	20240319	143600	1125247340	18370	18350	18370	18350	499
373	20240319	143500	1116085830	18360	18370	18370	18350	521
374	20240319	143400	1106520380	18360	18360	18370	18360	217
375	20240319	143300	1102534230	18370	18370	18370	18360	181
376	20240319	143200	1099209480	18380	18370	18380	18360	413
377	20240319	143100	1091622000	18360	18360	18370	18360	168
378	20240319	143000	1088537490	18360	18370	18370	18360	984
379	20240319	142900	1070465790	18360	18370	18370	18360	295
380	20240319	142800	1065046770	18370	18370	18370	18360	354
381	20240319	142700	1058545130	18360	18400	18400	18360	1146
382	20240319	142600	1037491910	18390	18410	18410	18390	92
383	20240319	142500	1035799130	18400	18410	18410	18400	628
384	20240319	142400	1024243870	18410	18410	18420	18410	268
385	20240319	142300	1019309650	18420	18440	18440	18410	1375
386	20240319	142200	993977840	18430	18420	18450	18420	51
387	20240319	142100	993037870	18420	18460	18460	18420	1333
388	20240319	142000	968457310	18450	18490	18490	18450	445
389	20240319	141900	960238040	18490	18500	18500	18490	162
390	20240319	141800	957242050	18500	18510	18510	18500	108
391	20240319	141700	955243800	18500	18490	18500	18490	28
392	20240319	141600	954725860	18500	18500	18500	18490	2032
393	20240319	141500	917134220	18500	18500	18520	18500	763
394	20240319	141400	903011940	18510	18520	18520	18500	19
395	20240319	141300	902660200	18520	18520	18530	18500	2405
396	20240319	141200	858141590	18520	18530	18530	18520	60
397	20240319	141100	857029910	18520	18520	18530	18510	549
398	20240319	141000	846862500	18520	18510	18520	18510	216
399	20240319	140900	842862280	18510	18550	18560	18510	1875
400	20240319	140800	808126520	18550	18570	18570	18550	333
401	20240319	140700	801945730	18570	18570	18570	18560	336
402	20240319	140600	795708660	18560	18570	18580	18560	179
403	20240319	140500	792384720	18580	18590	18590	18570	244
404	20240319	140400	787851140	18580	18580	18590	18580	48
405	20240319	140300	786959010	18590	18600	18610	18580	438
406	20240319	140200	778813870	18600	18600	18610	18600	165
407	20240319	140100	775743750	18610	18600	18610	18600	634
408	20240319	140000	763951140	18610	18610	18610	18600	310
409	20240319	135900	758183360	18610	18620	18620	18610	120
410	20240319	135800	755950060	18620	18630	18630	18610	263
411	20240319	135700	751051680	18650	18650	18650	18630	26
412	20240319	135600	750567090	18640	18660	18670	18640	44
413	20240319	135500	749746290	18660	18630	18670	18630	44
414	20240319	135400	748925810	18640	18640	18640	18630	49
415	20240319	135300	748012670	18650	18640	18660	18640	10
416	20240319	135200	747826200	18650	18640	18650	18640	163
417	20240319	135100	744786490	18640	18640	18650	18640	15
418	20240319	135000	744506850	18640	18630	18640	18630	25
419	20240319	134900	744041030	18640	18630	18650	18630	37
420	20240319	134800	743351540	18630	18610	18630	18610	23
421	20240319	134700	742923150	18610	18600	18610	18600	18
422	20240319	134600	742588200	18600	18650	18670	18600	554
423	20240319	134500	732270710	18670	18660	18670	18660	245
424	20240319	134400	727696680	18660	18660	18670	18650	560
425	20240319	134300	717251700	18670	18680	18680	18670	599
426	20240319	134200	706062810	18690	18680	18690	18680	248
427	20240319	134100	701428960	18690	18700	18720	18690	579
428	20240319	134000	690607370	18700	18690	18700	18690	12
429	20240319	133900	690383040	18690	18700	18700	18690	28
430	20240319	133800	689859550	18700	18700	18700	18700	15
431	20240319	133700	689579050	18700	18700	18700	18700	5
432	20240319	133600	689485550	18690	18710	18710	18690	16
433	20240319	133500	689186310	18720	18700	18720	18700	10
434	20240319	133400	688999250	18700	18710	18710	18700	17
435	20240319	133300	688681250	18710	18720	18720	18710	39
436	20240319	133200	687951240	18720	18710	18720	18710	9
437	20240319	133100	687782800	18690	18700	18720	18690	82
438	20240319	133000	686249850	18710	18710	18730	18710	102
439	20240319	132900	684341250	18720	18690	18720	18690	79
440	20240319	132800	682864530	18700	18690	18700	18690	13
441	20240319	132700	682621500	18700	18710	18710	18700	12
442	20240319	132600	682397030	18710	18720	18720	18710	16
443	20240319	132500	682097570	18720	18720	18720	18710	25
444	20240319	132400	681629640	18700	18700	18700	18700	0
445	20240319	132300	681629640	18700	18730	18730	18700	75
446	20240319	132200	680226390	18730	18720	18730	18720	21
447	20240319	132100	679833120	18740	18740	18740	18740	11
448	20240319	132000	679626980	18730	18730	18730	18720	17
449	20240319	131900	679308640	18740	18740	18740	18740	21
450	20240319	131800	678915100	18730	18730	18730	18730	7
451	20240319	131700	678783990	18730	18730	18730	18730	20
452	20240319	131600	678409390	18730	18740	18740	18720	55
453	20240319	131500	677379210	18720	18720	18720	18720	7
454	20240319	131400	677248170	18750	18720	18750	18720	3
455	20240319	131300	677191950	18710	18710	18710	18710	7
456	20240319	131200	677060980	18700	18700	18700	18690	64
457	20240319	131100	675864250	18700	18690	18700	18690	24
458	20240319	131000	675415580	18700	18710	18720	18700	192
459	20240319	130900	671821500	18710	18710	18710	18690	20
460	20240319	130800	671447440	18680	18710	18710	18680	56
461	20240319	130700	670401030	18680	18700	18700	18680	107
462	20240319	130600	668400270	18680	18700	18710	18680	60
463	20240319	130500	667278560	18690	18700	18700	18690	16
464	20240319	130400	666979500	18700	18700	18700	18700	7
465	20240319	130300	666848600	18710	18700	18710	18700	19
466	20240319	130200	666493290	18700	18700	18700	18690	18
467	20240319	130100	666156760	18700	18690	18700	18690	9
468	20240319	130000	665988520	18690	18690	18690	18690	12
469	20240319	125900	665764240	18690	18690	18690	18690	15
470	20240319	125800	665483890	18700	18700	18700	18700	5
471	20240319	125700	665390390	18690	18710	18710	18690	34
472	20240319	125600	664754810	18710	18700	18710	18700	23
473	20240319	125500	664324610	18700	18700	18700	18700	1
474	20240319	125400	664305910	18700	18710	18710	18700	46
475	20240319	125300	663445630	18700	18750	18750	18700	361
476	20240319	125200	656690770	18730	18740	18740	18730	48
477	20240319	125100	655791600	18750	18750	18750	18750	6
478	20240319	125000	655679100	18750	18750	18750	18740	51
479	20240319	124900	654723250	18740	18750	18750	18740	13
480	20240319	124800	654479570	18750	18750	18750	18750	27
481	20240319	124700	653973320	18760	18760	18760	18750	8
482	20240319	124600	653823250	18760	18750	18760	18750	24
483	20240319	124500	653373140	18760	18760	18760	18760	7
484	20240319	124400	653241820	18750	18750	18750	18750	19
485	20240319	124300	652885570	18760	18750	18760	18750	69
486	20240319	124200	651591810	18750	18750	18750	18750	23
487	20240319	124100	651160560	18720	18730	18730	18720	166
488	20240319	124000	648052940	18720	18740	18750	18720	219
489	20240319	123900	643950710	18740	18740	18740	18740	98
490	20240319	123800	642114190	18750	18770	18770	18750	194
491	20240319	123700	638475580	18770	18770	18770	18770	22
492	20240319	123600	638062640	18750	18750	18750	18750	6
493	20240319	123500	637950140	18740	18750	18750	18740	11
494	20240319	123400	637743960	18750	18750	18750	18750	57
495	20240319	123300	636675210	18760	18760	18760	18750	67
496	20240319	123200	635418360	18750	18790	18790	18750	332
497	20240319	123100	629191630	18780	18800	18800	18780	11
498	20240319	123000	628984970	18770	18810	18810	18770	568
499	20240319	122900	618308960	18820	18830	18830	18820	229
500	20240319	122800	613997680	18830	18840	18840	18830	911
501	20240319	122700	596837590	18850	18850	18860	18850	63
502	20240319	122600	595649900	18850	18880	18880	18850	8
503	20240319	122500	595498980	18850	18860	18880	18850	56
504	20240319	122400	594442220	18850	18850	18850	18850	0
505	20240319	122300	594442220	18850	18840	18850	18840	22
506	20240319	122200	594027590	18860	18850	18860	18850	78
507	20240319	122100	592557280	18860	18870	18870	18860	7
508	20240319	122000	592425230	18860	18850	18860	18850	17
509	20240319	121900	592104680	18850	18860	18860	18850	7
510	20240319	121800	591972690	18860	18860	18860	18860	7
511	20240319	121700	591840670	18870	18850	18870	18850	10
512	20240319	121600	591652110	18850	18850	18850	18850	3
513	20240319	121500	591595560	18880	18850	18880	18850	11
514	20240319	121400	591388060	18850	18870	18880	18850	687
515	20240319	121300	578428990	18880	18880	18880	18880	4
516	20240319	121200	578353470	18870	18870	18870	18870	8
517	20240319	121100	578202510	18870	18870	18870	18870	13
518	20240319	121000	577957200	18870	18870	18870	18870	118
519	20240319	120900	575730540	18870	18870	18870	18860	114
520	20240319	120800	573579430	18860	18860	18860	18860	0
521	20240319	120700	573579430	18860	18860	18870	18860	20
522	20240319	120600	573202140	18860	18860	18860	18860	6
523	20240319	120500	573088980	18860	18860	18860	18840	220
524	20240319	120400	568939940	18860	18860	18860	18850	20
525	20240319	120300	568562810	18850	18850	18850	18850	1
526	20240319	120200	568543960	18850	18860	18860	18850	11
527	20240319	120100	568336570	18850	18890	18890	18840	722
528	20240319	120000	554718930	18880	18880	18880	18880	41
529	20240319	115900	553944850	18910	18910	18910	18880	212
530	20240319	115800	549939950	18900	18900	18900	18900	2
531	20240319	115700	549902150	18900	18910	18910	18900	116
532	20240319	115600	547708930	18910	18910	18910	18910	6
533	20240319	115500	547595470	18900	18890	18900	18890	476
534	20240319	115400	538599200	18890	18900	18900	18890	136
535	20240319	115300	536028890	18880	18880	18880	18880	17
536	20240319	115200	535707930	18890	18890	18890	18890	3
537	20240319	115100	535651260	18870	18890	18890	18870	77
538	20240319	115000	534196870	18860	18860	18860	18860	8
539	20240319	114900	534045990	18860	18880	18880	18860	44
540	20240319	114800	533215730	18870	18870	18870	18870	16
541	20240319	114700	532913810	18870	18860	18870	18860	11
542	20240319	114600	532706340	18860	18860	18860	18850	14
543	20240319	114500	532442370	18850	18850	18850	18850	0
544	20240319	114400	532442370	18850	18850	18860	18850	29
545	20240319	114300	531895630	18860	18860	18860	18840	165
546	20240319	114200	528783870	18860	18860	18860	18860	25
547	20240319	114100	528312370	18840	18860	18860	18840	20
548	20240319	114000	527935310	18840	18840	18840	18840	6
549	20240319	113900	527822270	18850	18850	18850	18850	1
550	20240319	113800	527803420	18840	18860	18860	18840	22
551	20240319	113700	527388750	18860	18860	18860	18860	25
552	20240319	113600	526917250	18840	18840	18870	18840	346
553	20240319	113500	520395440	18820	18840	18840	18820	63
554	20240319	113400	519209390	18840	18840	18840	18840	4
555	20240319	113300	519134030	18840	18840	18840	18830	11
556	20240319	113200	518926860	18840	18840	18840	18840	13
557	20240319	113100	518681940	18850	18850	18850	18850	3
558	20240319	113000	518625390	18840	18840	18850	18840	25
559	20240319	112900	518154350	18850	18840	18850	18840	10
560	20240319	112800	517965860	18820	18820	18820	18820	8
561	20240319	112700	517815300	18810	18810	18810	18810	23
562	20240319	112600	517382670	18820	18820	18820	18820	0
563	20240319	112500	517382670	18820	18820	18820	18820	15
564	20240319	112400	517100370	18810	18810	18810	18810	0
565	20240319	112300	517100370	18810	18810	18810	18810	7
566	20240319	112200	516968700	18850	18800	18850	18800	109
567	20240319	112100	514918350	18810	18810	18810	18810	19
568	20240319	112000	514560960	18800	18810	18810	18800	9
569	20240319	111900	514391730	18800	18790	18800	18790	113
570	20240319	111800	512268400	18780	18780	18780	18780	0
571	20240319	111700	512268400	18780	18800	18800	18780	26
572	20240319	111600	511779830	18790	18790	18790	18790	0
573	20240319	111500	511779830	18790	18790	18790	18790	9
574	20240319	111400	511610720	18780	18780	18780	18780	7
575	20240319	111300	511479260	18790	18790	18790	18790	7
576	20240319	111200	511347730	18810	18790	18810	18790	8
577	20240319	111100	511197390	18810	18770	18810	18770	246
578	20240319	111000	506577620	18770	18770	18770	18770	40
579	20240319	110900	505826820	18770	18780	18780	18770	236
580	20240319	110800	501396990	18770	18780	18780	18770	16
581	20240319	110700	501096580	18760	18780	18780	18760	24
582	20240319	110600	500646000	18770	18760	18770	18760	15
583	20240319	110500	500364520	18770	18770	18770	18770	11
584	20240319	110400	500158050	18770	18770	18770	18770	3
585	20240319	110300	500101740	18760	18760	18760	18760	0
586	20240319	110200	500101740	18760	18770	18770	18760	23
587	20240319	110100	499670160	18760	18770	18770	18760	10
588	20240319	110000	499482530	18770	18780	18780	18770	6
589	20240319	105900	499369870	18770	18770	18770	18770	7
590	20240319	105800	499238480	18760	18760	18760	18760	7
591	20240319	105700	499107160	18770	18770	18770	18770	16
592	20240319	105600	498806840	18780	18790	18790	18780	8
593	20240319	105500	498656550	18800	18790	18810	18790	25
594	20240319	105400	498186620	18800	18790	18800	18790	9
595	20240319	105300	498017450	18800	18820	18820	18800	182
596	20240319	105200	494595560	18850	18820	18850	18820	105
597	20240319	105100	492618060	18820	18850	18850	18820	14
598	20240319	105000	492354370	18850	18820	18850	18820	9
599	20240319	104900	492184900	18840	18850	18850	18840	176
600	20240319	104800	488868920	18850	18850	18850	18850	76
601	20240319	104700	487436320	18860	18860	18860	18860	29
602	20240319	104600	486889380	18850	18860	18860	18850	99
603	20240319	104500	485022310	18860	18860	18860	18840	29
604	20240319	104400	484475490	18850	18850	18850	18850	16
605	20240319	104300	484173890	18840	18840	18840	18840	185
606	20240319	104200	480688490	18830	18830	18830	18830	3
607	20240319	104100	480632000	18830	18830	18830	18830	4
608	20240319	104000	480556680	18820	18820	18820	18820	7
609	20240319	103900	480424940	18830	18810	18830	18810	189
610	20240319	103800	476869790	18810	18820	18820	18810	21
611	20240319	103700	476474640	18820	18830	18830	18820	34
612	20240319	103600	475834720	18830	18830	18830	18830	13
613	20240319	103500	475589930	18830	18840	18840	18830	118
614	20240319	103400	473367900	18830	18820	18830	18820	107
615	20240319	103300	471354090	18820	18830	18830	18820	13
616	20240319	103200	471109370	18810	18810	18810	18810	67
617	20240319	103100	469849100	18810	18830	18830	18810	130
618	20240319	103000	467403330	18830	18830	18830	18830	7
619	20240319	102900	467271520	18840	18830	18840	18830	17
620	20240319	102800	466951290	18820	18830	18830	18820	10
621	20240319	102700	466763050	18830	18830	18830	18820	21
622	20240319	102600	466367760	18810	18810	18810	18810	0
623	20240319	102500	466367760	18810	18810	18810	18810	207
624	20240319	102400	462474090	18810	18830	18830	18810	206
625	20240319	102300	458597810	18860	18830	18860	18820	260
626	20240319	102200	453702300	18820	18800	18820	18800	235
627	20240319	102100	449279740	18800	18800	18800	18800	13
628	20240319	102000	449035340	18790	18800	18800	18790	17
629	20240319	101900	448715810	18790	18780	18790	18780	10
630	20240319	101800	448527970	18780	18770	18780	18770	6
631	20240319	101700	448415300	18770	18850	18850	18770	1234
632	20240319	101600	425158040	18850	18860	18890	18850	406
633	20240319	101500	417503830	18870	18870	18870	18870	13
634	20240319	101400	417258520	18870	18860	18870	18860	254
635	20240319	101300	412465600	18850	18790	18850	18790	366
636	20240319	101200	405579740	18760	18760	18760	18750	53
637	20240319	101100	404585540	18760	18750	18760	18750	72
638	20240319	101000	403235410	18750	18680	18750	18680	1060
639	20240319	100900	383413370	18660	18650	18680	18600	1454
640	20240319	100800	356261200	18610	18610	18610	18610	11
641	20240319	100700	356056490	18600	18600	18610	18590	218
642	20240319	100600	352001820	18590	18590	18590	18590	7
643	20240319	100500	351871690	18600	18590	18600	18580	452
644	20240319	100400	343466910	18580	18630	18630	18580	706
645	20240319	100300	330340740	18620	18650	18650	18620	24
646	20240319	100200	329893830	18650	18650	18650	18650	3
647	20240319	100100	329837880	18620	18620	18620	18620	7
648	20240319	100000	329707540	18620	18620	18640	18620	48
649	20240319	095900	328813370	18590	18600	18600	18590	7
650	20240319	095800	328683230	18590	18600	18600	18590	25
651	20240319	095700	328218300	18650	18620	18650	18620	23
652	20240319	095600	327789500	18610	18610	18610	18610	7
653	20240319	095500	327659230	18610	18610	18610	18610	6
654	20240319	095400	327547570	18620	18660	18660	18620	11
655	20240319	095300	327342620	18660	18660	18660	18660	11
656	20240319	095200	327137360	18650	18600	18650	18600	185
657	20240319	095100	323696110	18600	18570	18600	18570	7
658	20240319	095000	323566030	18570	18570	18570	18570	130
659	20240319	094900	321151930	18570	18600	18600	18570	207
660	20240319	094800	317304830	18570	18580	18580	18570	102
661	20240319	094700	315410330	18600	18600	18600	18600	17
662	20240319	094600	315094130	18600	18570	18600	18570	23
663	20240319	094500	314666930	18580	18580	18580	18580	23
664	20240319	094400	314239590	18580	18590	18590	18580	6
665	20240319	094300	314128100	18590	18590	18590	18590	116
666	20240319	094200	311971660	18590	18550	18590	18550	131
667	20240319	094100	309539580	18550	18580	18580	18550	79
668	20240319	094000	308073730	18570	18580	18580	18570	3
669	20240319	093900	308018000	18580	18580	18580	18580	10
670	20240319	093800	307832200	18580	18550	18580	18550	505
671	20240319	093700	298460940	18530	18530	18530	18530	214
672	20240319	093600	294495520	18520	18520	18520	18520	0
673	20240319	093500	294495520	18520	18520	18520	18500	23
674	20240319	093400	294069690	18580	18550	18580	18500	4064
675	20240319	093300	218839680	18540	18540	18540	18540	15
676	20240319	093200	218561580	18540	18550	18550	18540	23
677	20240319	093100	218135070	18550	18550	18550	18550	13
678	20240319	093000	217893920	18550	18580	18580	18550	974
679	20240319	092900	199819480	18580	18580	18580	18580	5
680	20240319	092800	199726580	18570	18570	18570	18570	301
681	20240319	092700	194137010	18570	18580	18580	18570	26
682	20240319	092600	193654180	18560	18590	18590	18560	60
683	20240319	092500	192540270	18590	18590	18590	18590	4
684	20240319	092400	192465910	18560	18590	18590	18560	2020
685	20240319	092300	154960810	18580	18580	18580	18580	30
686	20240319	092200	154403410	18590	18600	18600	18590	447
687	20240319	092100	146093670	18590	18590	18590	18590	63
688	20240319	092000	144922500	18600	18600	18600	18600	3
689	20240319	091900	144866700	18600	18590	18600	18590	19
690	20240319	091800	144513400	18590	18590	18590	18590	10
691	20240319	091700	144327500	18580	18610	18610	18580	888
692	20240319	091600	127817290	18600	18600	18600	18600	376
693	20240319	091500	120823690	18600	18600	18600	18590	112
694	20240319	091400	118741500	18600	18600	18600	18600	123
695	20240319	091300	116453700	18600	18620	18620	18600	822
696	20240319	091200	101159600	18650	18640	18650	18620	900
697	20240319	091100	84392500	18640	18640	18640	18640	153
698	20240319	091000	81540580	18640	18660	18660	18640	1842
699	20240319	090900	47184940	18660	18700	18700	18660	445
700	20240319	090800	38873430	18690	18710	18710	18690	141
701	20240319	090700	36237440	18700	18700	18700	18700	24
702	20240319	090600	35788640	18810	18730	18810	18690	85
703	20240319	090500	34198660	18730	18680	18730	18680	9
704	20240319	090400	34030490	18680	18680	18680	18680	20
705	20240319	090300	33656890	18670	18650	18670	18650	387
706	20240319	090200	26432480	18660	18690	18690	18660	743
707	20240319	090100	12559780	18690	18800	18800	18670	501
708	20240319	090000	3196710	18800	18810	18810	18800	170