KissMeData/085660/min/candle-20240312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240312	195400	9528761090	18960	18960	18960	18960	12356
3	20240312	195300	9528761090	18960	18960	18960	18960	0
4	20240312	195200	9528761090	18960	18960	18960	18960	0
5	20240312	195100	9528761090	18960	18960	18960	18960	0
6	20240312	195000	9528761090	18960	18960	18960	18960	0
7	20240312	194900	9528761090	18960	18960	18960	18960	0
8	20240312	194800	9528761090	18960	18960	18960	18960	0
9	20240312	194700	9528761090	18960	18960	18960	18960	0
10	20240312	194600	9528761090	18960	18960	18960	18960	0
11	20240312	194500	9528761090	18960	18960	18960	18960	0
12	20240312	194400	9528761090	18960	18960	18960	18960	0
13	20240312	194300	9528761090	18960	18960	18960	18960	0
14	20240312	194200	9528761090	18960	18960	18960	18960	0
15	20240312	194100	9528761090	18960	18960	18960	18960	0
16	20240312	194000	9528761090	18960	18960	18960	18960	0
17	20240312	193900	9528761090	18960	18960	18960	18960	0
18	20240312	193800	9528761090	18960	18960	18960	18960	0
19	20240312	193700	9528761090	18960	18960	18960	18960	0
20	20240312	193600	9528761090	18960	18960	18960	18960	0
21	20240312	193500	9528761090	18960	18960	18960	18960	0
22	20240312	193400	9528761090	18960	18960	18960	18960	0
23	20240312	193300	9528761090	18960	18960	18960	18960	0
24	20240312	193200	9528761090	18960	18960	18960	18960	0
25	20240312	193100	9528761090	18960	18960	18960	18960	0
26	20240312	193000	9528761090	18960	18960	18960	18960	0
27	20240312	192900	9528761090	18960	18960	18960	18960	0
28	20240312	192800	9528761090	18960	18960	18960	18960	0
29	20240312	192700	9528761090	18960	18960	18960	18960	0
30	20240312	192600	9528761090	18960	18960	18960	18960	0
31	20240312	192500	9528761090	18960	18960	18960	18960	0
32	20240312	192400	9528761090	18960	18960	18960	18960	12356
33	20240312	192300	9528761090	18960	18960	18960	18960	0
34	20240312	192200	9528761090	18960	18960	18960	18960	0
35	20240312	192100	9528761090	18960	18960	18960	18960	0
36	20240312	192000	9528761090	18960	18960	18960	18960	0
37	20240312	191900	9528761090	18960	18960	18960	18960	0
38	20240312	191800	9528761090	18960	18960	18960	18960	0
39	20240312	191700	9528761090	18960	18960	18960	18960	0
40	20240312	191600	9528761090	18960	18960	18960	18960	0
41	20240312	191500	9528761090	18960	18960	18960	18960	0
42	20240312	191400	9528761090	18960	18960	18960	18960	0
43	20240312	191300	9528761090	18960	18960	18960	18960	0
44	20240312	191200	9528761090	18960	18960	18960	18960	0
45	20240312	191100	9528761090	18960	18960	18960	18960	0
46	20240312	191000	9528761090	18960	18960	18960	18960	0
47	20240312	190900	9528761090	18960	18960	18960	18960	0
48	20240312	190800	9528761090	18960	18960	18960	18960	0
49	20240312	190700	9528761090	18960	18960	18960	18960	0
50	20240312	190600	9528761090	18960	18960	18960	18960	0
51	20240312	190500	9528761090	18960	18960	18960	18960	0
52	20240312	190400	9528761090	18960	18960	18960	18960	0
53	20240312	190300	9528761090	18960	18960	18960	18960	0
54	20240312	190200	9528761090	18960	18960	18960	18960	0
55	20240312	190100	9528761090	18960	18960	18960	18960	0
56	20240312	190000	9528761090	18960	18960	18960	18960	0
57	20240312	185900	9528761090	18960	18960	18960	18960	0
58	20240312	185800	9528761090	18960	18960	18960	18960	0
59	20240312	185700	9528761090	18960	18960	18960	18960	0
60	20240312	185600	9528761090	18960	18960	18960	18960	0
61	20240312	185500	9528761090	18960	18960	18960	18960	0
62	20240312	185400	9528761090	18960	18960	18960	18960	12356
63	20240312	185300	9528761090	18960	18960	18960	18960	0
64	20240312	185200	9528761090	18960	18960	18960	18960	0
65	20240312	185100	9528761090	18960	18960	18960	18960	0
66	20240312	185000	9528761090	18960	18960	18960	18960	0
67	20240312	184900	9528761090	18960	18960	18960	18960	0
68	20240312	184800	9528761090	18960	18960	18960	18960	0
69	20240312	184700	9528761090	18960	18960	18960	18960	0
70	20240312	184600	9528761090	18960	18960	18960	18960	0
71	20240312	184500	9528761090	18960	18960	18960	18960	0
72	20240312	184400	9528761090	18960	18960	18960	18960	0
73	20240312	184300	9528761090	18960	18960	18960	18960	0
74	20240312	184200	9528761090	18960	18960	18960	18960	0
75	20240312	184100	9528761090	18960	18960	18960	18960	0
76	20240312	184000	9528761090	18960	18960	18960	18960	0
77	20240312	183900	9528761090	18960	18960	18960	18960	0
78	20240312	183800	9528761090	18960	18960	18960	18960	0
79	20240312	183700	9528761090	18960	18960	18960	18960	0
80	20240312	183600	9528761090	18960	18960	18960	18960	0
81	20240312	183500	9528761090	18960	18960	18960	18960	0
82	20240312	183400	9528761090	18960	18960	18960	18960	0
83	20240312	183300	9528761090	18960	18960	18960	18960	0
84	20240312	183200	9528761090	18960	18960	18960	18960	0
85	20240312	183100	9528761090	18960	18960	18960	18960	0
86	20240312	183000	9528761090	18960	18960	18960	18960	0
87	20240312	182900	9528761090	18960	18960	18960	18960	0
88	20240312	182800	9528761090	18960	18960	18960	18960	0
89	20240312	182700	9528761090	18960	18960	18960	18960	0
90	20240312	182600	9528761090	18960	18960	18960	18960	0
91	20240312	182500	9528761090	18960	18960	18960	18960	0
92	20240312	182400	9528761090	18960	18960	18960	18960	12356
93	20240312	182300	9528761090	18960	18960	18960	18960	0
94	20240312	182200	9528761090	18960	18960	18960	18960	0
95	20240312	182100	9528761090	18960	18960	18960	18960	0
96	20240312	182000	9528761090	18960	18960	18960	18960	0
97	20240312	181900	9528761090	18960	18960	18960	18960	0
98	20240312	181800	9528761090	18960	18960	18960	18960	0
99	20240312	181700	9528761090	18960	18960	18960	18960	0
100	20240312	181600	9528761090	18960	18960	18960	18960	0
101	20240312	181500	9528761090	18960	18960	18960	18960	0
102	20240312	181400	9528761090	18960	18960	18960	18960	0
103	20240312	181300	9528761090	18960	18960	18960	18960	0
104	20240312	181200	9528761090	18960	18960	18960	18960	0
105	20240312	181100	9528761090	18960	18960	18960	18960	0
106	20240312	181000	9528761090	18960	18960	18960	18960	0
107	20240312	180900	9528761090	18960	18960	18960	18960	0
108	20240312	180800	9528761090	18960	18960	18960	18960	0
109	20240312	180700	9528761090	18960	18960	18960	18960	0
110	20240312	180600	9528761090	18960	18960	18960	18960	0
111	20240312	180500	9528761090	18960	18960	18960	18960	0
112	20240312	180400	9528761090	18960	18960	18960	18960	0
113	20240312	180300	9528761090	18960	18960	18960	18960	0
114	20240312	180200	9528761090	18960	18960	18960	18960	0
115	20240312	180100	9528761090	18960	18960	18960	18960	0
116	20240312	180000	9528761090	18960	18960	18960	18960	0
117	20240312	175900	9528761090	18960	18960	18960	18960	0
118	20240312	175800	9528761090	18960	18960	18960	18960	0
119	20240312	175700	9528761090	18960	18960	18960	18960	0
120	20240312	175600	9528761090	18960	18960	18960	18960	0
121	20240312	175500	9528761090	18960	18960	18960	18960	0
122	20240312	175400	9528761090	18960	18960	18960	18960	12356
123	20240312	175300	9528761090	18960	18960	18960	18960	0
124	20240312	175200	9528761090	18960	18960	18960	18960	0
125	20240312	175100	9528761090	18960	18960	18960	18960	0
126	20240312	175000	9528761090	18960	18960	18960	18960	0
127	20240312	174900	9528761090	18960	18960	18960	18960	0
128	20240312	174800	9528761090	18960	18960	18960	18960	0
129	20240312	174700	9528761090	18960	18960	18960	18960	0
130	20240312	174600	9528761090	18960	18960	18960	18960	0
131	20240312	174500	9528761090	18960	18960	18960	18960	0
132	20240312	174400	9528761090	18960	18960	18960	18960	0
133	20240312	174300	9528761090	18960	18960	18960	18960	0
134	20240312	174200	9528761090	18960	18960	18960	18960	0
135	20240312	174100	9528761090	18960	18960	18960	18960	0
136	20240312	174000	9528761090	18960	18960	18960	18960	0
137	20240312	173900	9528761090	18960	18960	18960	18960	0
138	20240312	173800	9528761090	18960	18960	18960	18960	0
139	20240312	173700	9528761090	18960	18960	18960	18960	0
140	20240312	173600	9528761090	18960	18960	18960	18960	0
141	20240312	173500	9528761090	18960	18960	18960	18960	0
142	20240312	173400	9528761090	18960	18960	18960	18960	0
143	20240312	173300	9528761090	18960	18960	18960	18960	0
144	20240312	173200	9528761090	18960	18960	18960	18960	0
145	20240312	173100	9528761090	18960	18960	18960	18960	0
146	20240312	173000	9528761090	18960	18960	18960	18960	0
147	20240312	172900	9528761090	18960	18960	18960	18960	0
148	20240312	172800	9528761090	18960	18960	18960	18960	0
149	20240312	172700	9528761090	18960	18960	18960	18960	0
150	20240312	172600	9528761090	18960	18960	18960	18960	0
151	20240312	172500	9528761090	18960	18960	18960	18960	0
152	20240312	172400	9528761090	18960	18960	18960	18960	12356
153	20240312	172300	9528761090	18960	18960	18960	18960	0
154	20240312	172200	9528761090	18960	18960	18960	18960	0
155	20240312	172100	9528761090	18960	18960	18960	18960	0
156	20240312	172000	9528761090	18960	18960	18960	18960	0
157	20240312	171900	9528761090	18960	18960	18960	18960	0
158	20240312	171800	9528761090	18960	18960	18960	18960	0
159	20240312	171700	9528761090	18960	18960	18960	18960	0
160	20240312	171600	9528761090	18960	18960	18960	18960	0
161	20240312	171500	9528761090	18960	18960	18960	18960	0
162	20240312	171400	9528761090	18960	18960	18960	18960	0
163	20240312	171300	9528761090	18960	18960	18960	18960	0
164	20240312	171200	9528761090	18960	18960	18960	18960	0
165	20240312	171100	9528761090	18960	18960	18960	18960	0
166	20240312	171000	9528761090	18960	18960	18960	18960	0
167	20240312	170900	9528761090	18960	18960	18960	18960	0
168	20240312	170800	9528761090	18960	18960	18960	18960	0
169	20240312	170700	9528761090	18960	18960	18960	18960	0
170	20240312	170600	9528761090	18960	18960	18960	18960	0
171	20240312	170500	9528761090	18960	18960	18960	18960	0
172	20240312	170400	9528761090	18960	18960	18960	18960	0
173	20240312	170300	9528761090	18960	18960	18960	18960	0
174	20240312	170200	9528761090	18960	18960	18960	18960	0
175	20240312	170100	9528761090	18960	18960	18960	18960	0
176	20240312	170000	9528761090	18960	18960	18960	18960	0
177	20240312	165900	9528761090	18960	18960	18960	18960	0
178	20240312	165800	9528761090	18960	18960	18960	18960	0
179	20240312	165700	9528761090	18960	18960	18960	18960	0
180	20240312	165600	9528761090	18960	18960	18960	18960	0
181	20240312	165500	9528761090	18960	18960	18960	18960	0
182	20240312	165400	9528761090	18960	18960	18960	18960	12356
183	20240312	165300	9528761090	18960	18960	18960	18960	0
184	20240312	165200	9528761090	18960	18960	18960	18960	0
185	20240312	165100	9528761090	18960	18960	18960	18960	0
186	20240312	165000	9528761090	18960	18960	18960	18960	0
187	20240312	164900	9528761090	18960	18960	18960	18960	0
188	20240312	164800	9528761090	18960	18960	18960	18960	0
189	20240312	164700	9528761090	18960	18960	18960	18960	0
190	20240312	164600	9528761090	18960	18960	18960	18960	0
191	20240312	164500	9528761090	18960	18960	18960	18960	0
192	20240312	164400	9528761090	18960	18960	18960	18960	0
193	20240312	164300	9528761090	18960	18960	18960	18960	0
194	20240312	164200	9528761090	18960	18960	18960	18960	0
195	20240312	164100	9528761090	18960	18960	18960	18960	0
196	20240312	164000	9528761090	18960	18960	18960	18960	0
197	20240312	163900	9528761090	18960	18960	18960	18960	0
198	20240312	163800	9528761090	18960	18960	18960	18960	0
199	20240312	163700	9528761090	18960	18960	18960	18960	0
200	20240312	163600	9528761090	18960	18960	18960	18960	0
201	20240312	163500	9528761090	18960	18960	18960	18960	0
202	20240312	163400	9528761090	18960	18960	18960	18960	0
203	20240312	163300	9528761090	18960	18960	18960	18960	0
204	20240312	163200	9528761090	18960	18960	18960	18960	0
205	20240312	163100	9528761090	18960	18960	18960	18960	0
206	20240312	163000	9528761090	18960	18960	18960	18960	0
207	20240312	162900	9528761090	18960	18960	18960	18960	0
208	20240312	162800	9528761090	18960	18960	18960	18960	0
209	20240312	162700	9528761090	18960	18960	18960	18960	0
210	20240312	162600	9528761090	18960	18960	18960	18960	0
211	20240312	162500	9528761090	18960	18960	18960	18960	0
212	20240312	162400	9528761090	18960	18960	18960	18960	12356
213	20240312	162300	9528761090	18960	18960	18960	18960	0
214	20240312	162200	9528761090	18960	18960	18960	18960	0
215	20240312	162100	9528761090	18960	18960	18960	18960	0
216	20240312	162000	9528761090	18960	18960	18960	18960	0
217	20240312	161900	9528761090	18960	18960	18960	18960	0
218	20240312	161800	9528761090	18960	18960	18960	18960	0
219	20240312	161700	9528761090	18960	18960	18960	18960	0
220	20240312	161600	9528761090	18960	18960	18960	18960	0
221	20240312	161500	9528761090	18960	18960	18960	18960	0
222	20240312	161400	9528761090	18960	18960	18960	18960	0
223	20240312	161300	9528761090	18960	18960	18960	18960	0
224	20240312	161200	9528761090	18960	18960	18960	18960	0
225	20240312	161100	9528761090	18960	18960	18960	18960	0
226	20240312	161000	9528761090	18960	18960	18960	18960	0
227	20240312	160900	9528761090	18960	18960	18960	18960	0
228	20240312	160800	9528761090	18960	18960	18960	18960	0
229	20240312	160700	9528761090	18960	18960	18960	18960	0
230	20240312	160600	9528761090	18960	18960	18960	18960	0
231	20240312	160500	9528761090	18960	18960	18960	18960	0
232	20240312	160400	9528761090	18960	18960	18960	18960	0
233	20240312	160300	9528761090	18960	18960	18960	18960	0
234	20240312	160200	9528761090	18960	18960	18960	18960	0
235	20240312	160100	9528761090	18960	18960	18960	18960	0
236	20240312	160000	9528761090	18960	18960	18960	18960	0
237	20240312	155900	9528761090	18960	18960	18960	18960	0
238	20240312	155800	9528761090	18960	18960	18960	18960	0
239	20240312	155700	9528761090	18960	18960	18960	18960	0
240	20240312	155600	9528761090	18960	18960	18960	18960	0
241	20240312	155500	9528761090	18960	18960	18960	18960	0
242	20240312	155400	9528761090	18960	18960	18960	18960	12356
243	20240312	155300	9528761090	18960	18960	18960	18960	0
244	20240312	155200	9528761090	18960	18960	18960	18960	0
245	20240312	155100	9528761090	18960	18960	18960	18960	0
246	20240312	155000	9528761090	18960	18960	18960	18960	0
247	20240312	154900	9528761090	18960	18960	18960	18960	0
248	20240312	154800	9528761090	18960	18960	18960	18960	0
249	20240312	154700	9528761090	18960	18960	18960	18960	0
250	20240312	154600	9528761090	18960	18960	18960	18960	0
251	20240312	154500	9528761090	18960	18960	18960	18960	0
252	20240312	154400	9528761090	18960	18960	18960	18960	0
253	20240312	154300	9528761090	18960	18960	18960	18960	0
254	20240312	154200	9528761090	18960	18960	18960	18960	0
255	20240312	154100	9528761090	18960	18960	18960	18960	0
256	20240312	154000	9528761090	18960	18960	18960	18960	0
257	20240312	153900	9528761090	18960	18960	18960	18960	0
258	20240312	153800	9528761090	18960	18960	18960	18960	0
259	20240312	153700	9528761090	18960	18960	18960	18960	0
260	20240312	153600	9528761090	18960	18960	18960	18960	0
261	20240312	153500	9528761090	18960	18960	18960	18960	0
262	20240312	153400	9528761090	18960	18960	18960	18960	0
263	20240312	153300	9528761090	18960	18960	18960	18960	0
264	20240312	153200	9528761090	18960	18960	18960	18960	0
265	20240312	153100	9528761090	18960	18960	18960	18960	0
266	20240312	153000	9528761090	18960	18960	18960	18960	12356
267	20240312	152900	9294491330	18990	18990	18990	18990	0
268	20240312	152800	9294491330	18990	18990	18990	18990	0
269	20240312	152700	9294491330	18990	18990	18990	18990	0
270	20240312	152600	9294491330	18990	18990	18990	18990	0
271	20240312	152500	9294491330	18990	18990	18990	18990	0
272	20240312	152400	9294491330	18990	18990	18990	18990	0
273	20240312	152300	9294491330	18990	18990	18990	18990	0
274	20240312	152200	9294491330	18990	18990	18990	18990	0
275	20240312	152100	9294491330	18990	18990	18990	18990	0
276	20240312	152000	9294491330	18990	18990	18990	18990	0
277	20240312	151900	9294491330	18990	18980	18990	18960	2523
278	20240312	151800	9246606360	18980	18980	18990	18980	403
279	20240312	151700	9238955820	18980	18980	18990	18960	2033
280	20240312	151600	9200386200	18980	18980	18980	18970	1293
281	20240312	151500	9175853750	18990	18990	19000	18980	752
282	20240312	151400	9161579010	19010	18990	19010	18980	656
283	20240312	151300	9149124780	18990	18990	19010	18990	1842
284	20240312	151200	9114139890	19000	19000	19010	18990	772
285	20240312	151100	9099472860	19010	18990	19010	18990	268
286	20240312	151000	9094383160	18990	19020	19020	18990	844
287	20240312	150900	9078347510	19020	19000	19020	19000	270
288	20240312	150800	9073215870	19020	19000	19020	18990	255
289	20240312	150700	9068371530	19000	19010	19020	19000	509
290	20240312	150600	9058696480	19000	19020	19020	19000	986
291	20240312	150500	9039955870	19020	19000	19020	19000	920
292	20240312	150400	9022461110	19000	19000	19010	19000	1910
293	20240312	150300	8986165480	19010	19030	19040	19010	2672
294	20240312	150200	8935346010	19040	19040	19040	19040	93
295	20240312	150100	8933575290	19050	19020	19050	19010	565
296	20240312	150000	8922823500	19020	19050	19050	19020	391
297	20240312	145900	8915385140	19020	19030	19050	19020	1114
298	20240312	145800	8894187810	19030	19030	19030	19030	445
299	20240312	145700	8885719460	19030	19020	19030	19020	523
300	20240312	145600	8875771710	19020	19020	19020	19010	553
301	20240312	145500	8865258940	19020	19000	19020	19000	317
302	20240312	145400	8859233140	19020	19020	19020	19010	36
303	20240312	145300	8858548500	19020	19020	19020	18990	2268
304	20240312	145200	8815451500	19020	19020	19030	19020	296
305	20240312	145100	8809821570	19000	19000	19000	19000	164
306	20240312	145000	8806705570	19000	18980	19000	18980	555
307	20240312	144900	8796164710	18970	18990	18990	18970	885
308	20240312	144800	8779361390	18990	18980	18990	18980	254
309	20240312	144700	8774540130	18980	18980	18990	18980	1252
310	20240312	144600	8750776520	18980	18990	18990	18980	1318
311	20240312	144500	8725757370	18990	18980	18990	18980	1646
312	20240312	144400	8694502920	19000	18990	19000	18980	258
313	20240312	144300	8689601970	18990	18990	18990	18990	178
314	20240312	144200	8686221750	18980	18990	18990	18980	376
315	20240312	144100	8679083870	18990	19000	19000	18990	424
316	20240312	144000	8671030610	19000	19010	19010	19000	1676
317	20240312	143900	8639186580	19010	19010	19030	19010	207
318	20240312	143800	8635250710	19030	19030	19030	19030	5
319	20240312	143700	8635155560	19050	19050	19060	19000	3532
320	20240312	143600	8567969640	19020	19030	19050	19020	1809
321	20240312	143500	8533559240	19020	18990	19020	18980	1534
322	20240312	143400	8504424860	18980	18980	18990	18970	858
323	20240312	143300	8488139310	18980	18970	18980	18960	3118
324	20240312	143200	8428982350	18970	18950	18980	18950	1150
325	20240312	143100	8407173710	18950	18980	18980	18940	4740
326	20240312	143000	8317298250	18980	18990	19000	18980	1747
327	20240312	142900	8284126550	18990	19000	19000	18990	2232
328	20240312	142800	8241725230	19000	19010	19010	19000	307
329	20240312	142700	8235890650	19010	19020	19020	19010	579
330	20240312	142600	8224882090	19030	19050	19050	19030	94
331	20240312	142500	8223093170	19030	19050	19050	19020	133
332	20240312	142400	8220561670	19050	19020	19050	19020	441
333	20240312	142300	8212173820	19020	19020	19060	19020	119
334	20240312	142200	8209909400	19020	19060	19060	19020	3468
335	20240312	142100	8143885190	19060	19070	19070	19060	83
336	20240312	142000	8142302890	19070	19070	19070	19060	752
337	20240312	141900	8127962320	19070	19060	19070	19060	211
338	20240312	141800	8123940650	19070	19080	19080	19070	284
339	20240312	141700	8118522550	19080	19070	19080	19070	52
340	20240312	141600	8117530890	19070	19070	19070	19070	50
341	20240312	141500	8116577390	19080	19070	19080	19060	227
342	20240312	141400	8112246430	19070	19070	19070	19050	379
343	20240312	141300	8105022720	19070	19070	19080	19060	123
344	20240312	141200	8102676150	19060	19060	19060	19050	1648
345	20240312	141100	8071266040	19060	19060	19060	19060	0
346	20240312	141000	8071266040	19060	19060	19060	19030	1080
347	20240312	140900	8050710660	19060	19070	19070	19060	37
348	20240312	140800	8050005280	19070	19030	19070	19010	1111
349	20240312	140700	8028870890	19020	19080	19080	19010	1330
350	20240312	140600	8003563980	19080	19070	19080	19070	46
351	20240312	140500	8002686740	19060	19060	19060	19060	123
352	20240312	140400	8000342360	19040	19030	19060	19030	591
353	20240312	140300	7989081610	19030	19020	19030	19010	289
354	20240312	140200	7983585090	19030	19030	19030	19020	651
355	20240312	140100	7971197400	19020	19030	19030	19020	198
356	20240312	140000	7967431110	19030	19030	19030	19030	57
357	20240312	135900	7966346400	19020	19060	19060	19020	59
358	20240312	135800	7965222660	19060	19030	19060	19030	157
359	20240312	135700	7962232190	19030	19030	19040	19030	316
360	20240312	135600	7956216680	19030	19010	19030	19010	15
361	20240312	135500	7955931330	19030	19030	19030	19010	1823
362	20240312	135400	7921263760	19030	19030	19030	19030	136
363	20240312	135300	7918675680	19030	19020	19030	19020	60
364	20240312	135200	7917534220	19020	19020	19020	19020	766
365	20240312	135100	7902964900	19030	19050	19050	19030	591
366	20240312	135000	7891717820	19070	19070	19070	19070	28
367	20240312	134900	7891183860	19070	19030	19070	19030	93
368	20240312	134800	7889413270	19030	19040	19040	19030	272
369	20240312	134700	7884234600	19030	19060	19060	19030	762
370	20240312	134600	7869727680	19060	19060	19060	19060	0
371	20240312	134500	7869727680	19060	19060	19060	19050	453
372	20240312	134400	7861096500	19060	19060	19060	19060	101
373	20240312	134300	7859171440	19060	19060	19060	19060	471
374	20240312	134200	7850194180	19050	19050	19050	19050	101
375	20240312	134100	7848270130	19050	19050	19050	19050	240
376	20240312	134000	7843698130	19050	19060	19060	19050	446
377	20240312	133900	7835197530	19060	19070	19070	19060	734
378	20240312	133800	7821205430	19070	19090	19090	19070	585
379	20240312	133700	7810049300	19080	19080	19080	19070	1191
380	20240312	133600	7787325270	19070	19050	19070	19040	851
381	20240312	133500	7771105090	19050	19040	19050	19040	115
382	20240312	133400	7768914610	19040	19040	19040	19040	2
383	20240312	133300	7768876530	19040	19030	19040	19030	253
384	20240312	133200	7764061200	19040	19040	19040	19030	386
385	20240312	133100	7756713780	19030	19020	19030	19020	466
386	20240312	133000	7747849940	19020	19030	19030	19020	562
387	20240312	132900	7737160130	19030	19010	19030	19010	77
388	20240312	132800	7735696220	19010	19010	19010	19010	128
389	20240312	132700	7733262940	19000	19000	19000	19000	0
390	20240312	132600	7733262940	19000	19000	19000	18990	1150
391	20240312	132500	7711416940	19000	18990	19010	18980	244
392	20240312	132400	7706781390	18990	18990	19000	18990	323
393	20240312	132300	7700647590	19000	18990	19000	18990	376
394	20240312	132200	7693506350	18990	18990	18990	18990	655
395	20240312	132100	7681067900	18990	18990	18990	18990	48
396	20240312	132000	7680156380	18990	18990	18990	18970	320
397	20240312	131900	7674082740	18990	18990	18990	18990	52
398	20240312	131800	7673095260	18990	18990	18990	18970	246
399	20240312	131700	7668428150	18990	18970	18990	18970	562
400	20240312	131600	7657766890	18970	18950	18970	18950	1625
401	20240312	131500	7626960440	18950	18990	18990	18950	2398
402	20240312	131400	7581467810	18990	18990	19000	18980	2119
403	20240312	131300	7541222680	18990	19000	19000	18980	739
404	20240312	131200	7527188770	19000	19010	19010	19000	149
405	20240312	131100	7524357740	19010	19000	19040	19000	375
406	20240312	131000	7517231490	19000	19000	19000	19000	90
407	20240312	130900	7515521490	19000	19000	19050	18990	445
408	20240312	130800	7507069590	19000	19000	19000	19000	155
409	20240312	130700	7504124590	18990	19000	19000	18990	349
410	20240312	130600	7497495020	19000	19050	19050	18980	23369
411	20240312	130500	7053165940	19050	19050	19050	19050	359
412	20240312	130400	7046326990	19050	19060	19060	19050	500
413	20240312	130300	7036801760	19050	19060	19060	19050	15
414	20240312	130200	7036515950	19060	19070	19070	19050	574
415	20240312	130100	7025578250	19070	19070	19070	19070	54
416	20240312	130000	7024548470	19070	19070	19070	19070	126
417	20240312	125900	7022145650	19070	19070	19070	19070	91
418	20240312	125800	7020410280	19070	19070	19070	19070	11
419	20240312	125700	7020200510	19070	19070	19070	19070	80
420	20240312	125600	7018674910	19080	19090	19090	19080	21
421	20240312	125500	7018274220	19090	19090	19090	19080	38
422	20240312	125400	7017548810	19090	19080	19090	19080	13
423	20240312	125300	7017300730	19090	19070	19090	19060	243
424	20240312	125200	7012662790	19070	19050	19080	19040	4074
425	20240312	125100	6935052930	19050	19050	19050	19050	511
426	20240312	125000	6925318380	19040	19040	19050	19040	581
427	20240312	124900	6914256130	19040	19080	19080	19040	3083
428	20240312	124800	6855513300	19090	19090	19090	19070	7
429	20240312	124700	6855379710	19090	19100	19100	19070	112
430	20240312	124600	6853243540	19070	19100	19100	19070	1103
431	20240312	124500	6832179240	19070	19100	19100	19070	70
432	20240312	124400	6830843440	19100	19070	19100	19070	60
433	20240312	124300	6829698640	19100	19070	19100	19060	381
434	20240312	124200	6822432800	19070	19070	19070	19070	500
435	20240312	124100	6812897800	19090	19080	19090	19080	960
436	20240312	124000	6794580990	19100	19100	19100	19080	581
437	20240312	123900	6783490250	19090	19090	19090	19090	1
438	20240312	123800	6783471160	19100	19100	19100	19090	492
439	20240312	123700	6774078160	19100	19100	19100	19100	5
440	20240312	123600	6773982660	19100	19090	19100	19090	1153
441	20240312	123500	6751961890	19090	19090	19090	19090	16
442	20240312	123400	6751656450	19100	19100	19100	19080	545
443	20240312	123300	6741257430	19100	19100	19100	19080	117
444	20240312	123200	6739023030	19100	19100	19100	19080	101
445	20240312	123100	6737095270	19100	19100	19100	19100	119
446	20240312	123000	6734822370	19100	19070	19100	19070	18
447	20240312	122900	6734479050	19070	19070	19070	19070	0
448	20240312	122800	6734479050	19070	19070	19070	19070	49
449	20240312	122700	6733544620	19060	19060	19070	19060	280
450	20240312	122600	6728207700	19070	19070	19070	19070	99
451	20240312	122500	6726319770	19070	19100	19100	19070	506
452	20240312	122400	6716666420	19090	19100	19100	19090	180
453	20240312	122300	6713230020	19100	19100	19100	19090	583
454	20240312	122200	6702099990	19110	19110	19110	19110	55
455	20240312	122100	6701048940	19110	19100	19120	19100	229
456	20240312	122000	6696674910	19100	19100	19100	19100	220
457	20240312	121900	6692472910	19100	19100	19100	19100	1
458	20240312	121800	6692453810	19090	19090	19090	19090	31
459	20240312	121700	6691862020	19090	19090	19090	19090	93
460	20240312	121600	6690086650	19090	19090	19100	19090	162
461	20240312	121500	6686993860	19090	19090	19090	19090	48
462	20240312	121400	6686077540	19090	19090	19090	19090	0
463	20240312	121300	6686077540	19090	19080	19090	19080	226
464	20240312	121200	6681765260	19080	19080	19080	19080	111
465	20240312	121100	6679647380	19080	19100	19100	19080	59
466	20240312	121000	6678521140	19100	19100	19100	19100	124
467	20240312	120900	6676152740	19100	19100	19100	19090	62
468	20240312	120800	6674968590	19100	19060	19100	19060	54
469	20240312	120700	6673939190	19060	19070	19070	19060	31
470	20240312	120600	6673348200	19070	19050	19070	19050	784
471	20240312	120500	6658405920	19050	19070	19070	19050	1158
472	20240312	120400	6636340310	19070	19070	19080	19070	303
473	20240312	120300	6630561880	19070	19050	19070	19050	687
474	20240312	120200	6617468660	19050	19090	19090	19050	2178
475	20240312	120100	6575944730	19090	19090	19090	19080	1534
476	20240312	120000	6546675210	19090	19100	19100	19080	482
477	20240312	115900	6537470720	19100	19090	19100	19090	164
478	20240312	115800	6534339330	19090	19090	19100	19090	630
479	20240312	115700	6522311820	19090	19090	19090	19090	281
480	20240312	115600	6516947530	19100	19100	19100	19090	2203
481	20240312	115500	6474870500	19110	19110	19130	19100	343
482	20240312	115400	6468315580	19120	19120	19120	19110	536
483	20240312	115300	6458071010	19110	19110	19110	19110	11
484	20240312	115200	6457860800	19110	19130	19140	19110	167
485	20240312	115100	6454667300	19130	19150	19150	19130	151
486	20240312	115000	6451778370	19160	19160	19160	19160	0
487	20240312	114900	6451778370	19160	19130	19160	19130	14
488	20240312	114800	6451510160	19170	19150	19170	19140	176
489	20240312	114700	6448139820	19150	19180	19190	19150	123
490	20240312	114600	6445779930	19190	19100	19190	19100	648
491	20240312	114500	6433360550	19100	19100	19110	19100	214
492	20240312	114400	6429273090	19100	19160	19160	19100	168
493	20240312	114300	6426062020	19160	19110	19160	19110	302
494	20240312	114200	6420284200	19110	19110	19110	19110	2
495	20240312	114100	6420245980	19110	19110	19110	19100	163
496	20240312	114000	6417131080	19110	19110	19110	19110	23
497	20240312	113900	6416691550	19090	19110	19110	19090	95
498	20240312	113800	6414876540	19110	19100	19110	19090	1343
499	20240312	113700	6389235200	19100	19100	19100	19090	190
500	20240312	113600	6385606470	19090	19110	19110	19090	1438
501	20240312	113500	6358139770	19100	19110	19110	19100	824
502	20240312	113400	6342394860	19110	19110	19110	19110	26
503	20240312	113300	6341898000	19100	19110	19110	19100	81
504	20240312	113200	6340350760	19100	19110	19110	19090	1201
505	20240312	113100	6317412020	19110	19120	19120	19100	2465
506	20240312	113000	6270312950	19120	19150	19150	19110	616
507	20240312	112900	6258533990	19150	19110	19150	19110	550
508	20240312	112800	6248017410	19110	19110	19120	19110	284
509	20240312	112700	6242589360	19110	19140	19140	19110	1379
510	20240312	112600	6216221530	19150	19140	19150	19140	194
511	20240312	112500	6212506960	19140	19130	19140	19130	119
512	20240312	112400	6210229400	19140	19140	19140	19140	55
513	20240312	112300	6209176700	19140	19130	19140	19130	387
514	20240312	112200	6201771950	19130	19130	19130	19130	41
515	20240312	112100	6200987620	19100	19110	19140	19100	287
516	20240312	112000	6195497090	19100	19110	19110	19100	415
517	20240312	111900	6187566960	19110	19110	19110	19100	2512
518	20240312	111800	6139582490	19110	19130	19130	19100	2378
519	20240312	111700	6094137030	19120	19120	19120	19110	478
520	20240312	111600	6084997870	19120	19170	19170	19120	6704
521	20240312	111500	5956718210	19160	19160	19170	19160	305
522	20240312	111400	5950874280	19170	19170	19170	19160	256
523	20240312	111300	5945967800	19170	19170	19180	19170	224
524	20240312	111200	5941673680	19170	19170	19180	19170	470
525	20240312	111100	5932663680	19180	19180	19180	19170	402
526	20240312	111000	5924953550	19170	19160	19180	19160	436
527	20240312	110900	5916595450	19160	19150	19160	19140	540
528	20240312	110800	5906252180	19150	19160	19170	19140	2814
529	20240312	110700	5852366910	19170	19170	19180	19160	555
530	20240312	110600	5841725470	19160	19180	19190	19160	2891
531	20240312	110500	5786314800	19180	19190	19200	19180	1411
532	20240312	110400	5759242760	19200	19210	19210	19200	972
533	20240312	110300	5740575490	19220	19230	19230	19210	873
534	20240312	110200	5723797620	19230	19230	19230	19220	304
535	20240312	110100	5717952010	19230	19220	19230	19220	34
536	20240312	110000	5717298470	19230	19220	19230	19220	144
537	20240312	105900	5714530660	19230	19210	19230	19210	53
538	20240312	105800	5713512410	19210	19200	19210	19200	590
539	20240312	105700	5702182370	19200	19200	19200	19190	1266
540	20240312	105600	5677884100	19200	19220	19220	19200	2896
541	20240312	105500	5622271600	19230	19270	19270	19220	6665
542	20240312	105400	5494006530	19280	19270	19280	19270	66
543	20240312	105300	5492734700	19270	19280	19280	19270	354
544	20240312	105200	5485912090	19280	19280	19280	19270	229
545	20240312	105100	5481497140	19280	19290	19290	19270	1218
546	20240312	105000	5458019260	19290	19320	19320	19290	1565
547	20240312	104900	5427811460	19320	19320	19320	19320	355
548	20240312	104800	5420952860	19320	19320	19330	19310	702
549	20240312	104700	5407388270	19330	19310	19330	19310	258
550	20240312	104600	5402404410	19320	19330	19330	19310	56
551	20240312	104500	5401322290	19330	19320	19330	19310	314
552	20240312	104400	5395256560	19320	19280	19320	19280	936
553	20240312	104300	5377192700	19290	19280	19290	19280	161
554	20240312	104200	5374087050	19280	19280	19290	19280	561
555	20240312	104100	5363270960	19280	19280	19290	19270	128
556	20240312	104000	5360803270	19270	19270	19270	19270	23
557	20240312	103900	5360360060	19270	19300	19300	19270	207
558	20240312	103800	5356366610	19270	19260	19270	19260	81
559	20240312	103700	5354806110	19260	19260	19260	19260	704
560	20240312	103600	5341247070	19260	19280	19300	19260	734
561	20240312	103500	5327100250	19280	19270	19280	19260	1112
562	20240312	103400	5305674020	19280	19280	19280	19270	472
563	20240312	103300	5296574410	19280	19290	19290	19280	201
564	20240312	103200	5292697630	19290	19310	19320	19270	3312
565	20240312	103100	5228791870	19310	19320	19320	19310	558
566	20240312	103000	5218016730	19320	19320	19320	19320	130
567	20240312	102900	5215505130	19310	19310	19310	19310	0
568	20240312	102800	5215505130	19310	19330	19330	19310	723
569	20240312	102700	5201540080	19320	19360	19360	19320	456
570	20240312	102600	5192721380	19370	19390	19390	19370	654
571	20240312	102500	5180047140	19390	19390	19390	19370	635
572	20240312	102400	5167734550	19370	19390	19390	19370	693
573	20240312	102300	5154303160	19390	19390	19390	19390	17
574	20240312	102200	5153973530	19390	19400	19400	19390	153
575	20240312	102100	5151006380	19400	19380	19400	19380	1433
576	20240312	102000	5123215860	19380	19330	19380	19320	4428
577	20240312	101900	5037639860	19320	19320	19330	19310	109
578	20240312	101800	5035533340	19330	19330	19340	19300	786
579	20240312	101700	5020342590	19340	19320	19340	19320	814
580	20240312	101600	5004609560	19330	19320	19330	19320	389
581	20240312	101500	4997094070	19320	19340	19340	19320	31
582	20240312	101400	4996494830	19340	19360	19370	19310	4189
583	20240312	101300	4915458840	19370	19400	19400	19370	2031
584	20240312	101200	4876108680	19390	19410	19410	19390	810
585	20240312	101100	4860398800	19420	19410	19430	19410	765
586	20240312	101000	4845545850	19410	19410	19410	19400	1449
587	20240312	100900	4817425010	19410	19410	19410	19400	1272
588	20240312	100800	4792739700	19430	19380	19450	19380	5183
589	20240312	100700	4692209200	19380	19380	19380	19370	887
590	20240312	100600	4675021570	19380	19380	19380	19370	776
591	20240312	100500	4659983560	19380	19370	19380	19360	388
592	20240312	100400	4652464740	19360	19380	19380	19360	1453
593	20240312	100300	4624311800	19370	19370	19380	19370	113
594	20240312	100200	4622122980	19380	19380	19380	19340	1602
595	20240312	100100	4591110250	19380	19390	19400	19370	1847
596	20240312	100000	4555300390	19400	19380	19400	19380	2031
597	20240312	095900	4515924950	19380	19360	19390	19360	832
598	20240312	095800	4499802820	19370	19390	19390	19360	1061
599	20240312	095700	4479249290	19380	19400	19400	19370	1159
600	20240312	095600	4456785000	19390	19410	19410	19360	227
601	20240312	095500	4452382750	19400	19360	19420	19350	630
602	20240312	095400	4440160300	19400	19330	19400	19320	3364
603	20240312	095300	4375056740	19300	19270	19340	19270	1503
604	20240312	095200	4346040320	19260	19280	19300	19260	989
605	20240312	095100	4326978730	19300	19270	19300	19270	340
606	20240312	095000	4320422630	19270	19290	19300	19270	1477
607	20240312	094900	4291938090	19340	19340	19350	19270	281
608	20240312	094800	4286510260	19270	19350	19360	19270	1206
609	20240312	094700	4263237170	19310	19350	19350	19310	481
610	20240312	094600	4253938570	19350	19320	19450	19320	4354
611	20240312	094500	4169565460	19320	19250	19320	19230	3222
612	20240312	094400	4107485130	19230	19270	19280	19230	5083
613	20240312	094300	4009644010	19270	19280	19290	19260	3031
614	20240312	094200	3951242840	19300	19270	19300	19270	1285
615	20240312	094100	3926477310	19280	19310	19320	19270	1876
616	20240312	094000	3890297670	19310	19270	19310	19270	2843
617	20240312	093900	3835452930	19270	19290	19290	19240	6922
618	20240312	093800	3702105170	19330	19330	19330	19280	759
619	20240312	093700	3687468730	19340	19340	19350	19280	612
620	20240312	093600	3675667610	19350	19270	19370	19260	6716
621	20240312	093500	3545943950	19250	19280	19280	19240	4277
622	20240312	093400	3463595660	19270	19280	19280	19270	2363
623	20240312	093300	3418039680	19280	19280	19290	19260	2962
624	20240312	093200	3360957420	19310	19330	19330	19290	4274
625	20240312	093100	3278441010	19300	19330	19350	19290	6360
626	20240312	093000	3155618350	19330	19360	19390	19330	1738
627	20240312	092900	3121988800	19360	19510	19510	19350	8644
628	20240312	092800	2953854090	19510	19530	19530	19500	3364
629	20240312	092700	2888208540	19520	19590	19590	19510	5582
630	20240312	092600	2779191790	19590	19670	19690	19590	8232
631	20240312	092500	2617407620	19670	19690	19730	19650	10315
632	20240312	092400	2414315780	19690	19590	19730	19530	13163
633	20240312	092300	2155776190	19550	19430	19600	19430	18545
634	20240312	092200	1794380030	19410	19310	19450	19310	11590
635	20240312	092100	1569712930	19310	19320	19320	19300	1206
636	20240312	092000	1546432190	19320	19270	19320	19270	2046
637	20240312	091900	1506948230	19270	19270	19270	19250	1470
638	20240312	091800	1478637730	19270	19270	19280	19250	1972
639	20240312	091700	1440647780	19280	19250	19280	19240	1926
640	20240312	091600	1403557620	19250	19240	19250	19230	1657
641	20240312	091500	1371673740	19230	19230	19230	19210	1815
642	20240312	091400	1336781100	19230	19230	19240	19170	4238
643	20240312	091300	1255300120	19230	19210	19230	19200	2481
644	20240312	091200	1207608690	19200	19120	19200	19120	3755
645	20240312	091100	1135726220	19130	19080	19130	19080	1653
646	20240312	091000	1104163820	19080	18990	19090	18980	5771
647	20240312	090900	994402530	18990	19050	19060	18990	8555
648	20240312	090800	831672960	19050	19120	19130	19050	5733
649	20240312	090700	722213610	19120	19160	19160	19120	2987
650	20240312	090600	665077150	19140	19230	19230	19120	4636
651	20240312	090500	576260870	19250	19220	19260	19170	1439
652	20240312	090400	548609060	19220	19330	19350	19190	6245
653	20240312	090300	428157390	19330	19290	19360	19280	2284
654	20240312	090200	384058290	19290	19290	19300	19260	4214
655	20240312	090100	302772570	19290	19220	19450	19220	7979
656	20240312	090000	148770310	19180	19230	19230	19110	6940