KissMeData/096240/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	194500	1471034820	18900	18900	18900	18900	711
3	20240328	194400	1471034820	18900	18900	18900	18900	0
4	20240328	194300	1471034820	18900	18900	18900	18900	0
5	20240328	194200	1471034820	18900	18900	18900	18900	0
6	20240328	194100	1471034820	18900	18900	18900	18900	0
7	20240328	194000	1471034820	18900	18900	18900	18900	0
8	20240328	193900	1471034820	18900	18900	18900	18900	0
9	20240328	193800	1471034820	18900	18900	18900	18900	0
10	20240328	193700	1471034820	18900	18900	18900	18900	0
11	20240328	193600	1471034820	18900	18900	18900	18900	0
12	20240328	193500	1471034820	18900	18900	18900	18900	0
13	20240328	193400	1471034820	18900	18900	18900	18900	0
14	20240328	193300	1471034820	18900	18900	18900	18900	0
15	20240328	193200	1471034820	18900	18900	18900	18900	0
16	20240328	193100	1471034820	18900	18900	18900	18900	0
17	20240328	193000	1471034820	18900	18900	18900	18900	0
18	20240328	192900	1471034820	18900	18900	18900	18900	0
19	20240328	192800	1471034820	18900	18900	18900	18900	0
20	20240328	192700	1471034820	18900	18900	18900	18900	0
21	20240328	192600	1471034820	18900	18900	18900	18900	0
22	20240328	192500	1471034820	18900	18900	18900	18900	0
23	20240328	192400	1471034820	18900	18900	18900	18900	0
24	20240328	192300	1471034820	18900	18900	18900	18900	0
25	20240328	192200	1471034820	18900	18900	18900	18900	0
26	20240328	192100	1471034820	18900	18900	18900	18900	0
27	20240328	192000	1471034820	18900	18900	18900	18900	0
28	20240328	191900	1471034820	18900	18900	18900	18900	0
29	20240328	191800	1471034820	18900	18900	18900	18900	0
30	20240328	191700	1471034820	18900	18900	18900	18900	0
31	20240328	191600	1471034820	18900	18900	18900	18900	0
32	20240328	191500	1471034820	18900	18900	18900	18900	711
33	20240328	191400	1471034820	18900	18900	18900	18900	0
34	20240328	191300	1471034820	18900	18900	18900	18900	0
35	20240328	191200	1471034820	18900	18900	18900	18900	0
36	20240328	191100	1471034820	18900	18900	18900	18900	0
37	20240328	191000	1471034820	18900	18900	18900	18900	0
38	20240328	190900	1471034820	18900	18900	18900	18900	0
39	20240328	190800	1471034820	18900	18900	18900	18900	0
40	20240328	190700	1471034820	18900	18900	18900	18900	0
41	20240328	190600	1471034820	18900	18900	18900	18900	0
42	20240328	190500	1471034820	18900	18900	18900	18900	0
43	20240328	190400	1471034820	18900	18900	18900	18900	0
44	20240328	190300	1471034820	18900	18900	18900	18900	0
45	20240328	190200	1471034820	18900	18900	18900	18900	0
46	20240328	190100	1471034820	18900	18900	18900	18900	0
47	20240328	190000	1471034820	18900	18900	18900	18900	0
48	20240328	185900	1471034820	18900	18900	18900	18900	0
49	20240328	185800	1471034820	18900	18900	18900	18900	0
50	20240328	185700	1471034820	18900	18900	18900	18900	0
51	20240328	185600	1471034820	18900	18900	18900	18900	0
52	20240328	185500	1471034820	18900	18900	18900	18900	0
53	20240328	185400	1471034820	18900	18900	18900	18900	0
54	20240328	185300	1471034820	18900	18900	18900	18900	0
55	20240328	185200	1471034820	18900	18900	18900	18900	0
56	20240328	185100	1471034820	18900	18900	18900	18900	0
57	20240328	185000	1471034820	18900	18900	18900	18900	0
58	20240328	184900	1471034820	18900	18900	18900	18900	0
59	20240328	184800	1471034820	18900	18900	18900	18900	0
60	20240328	184700	1471034820	18900	18900	18900	18900	0
61	20240328	184600	1471034820	18900	18900	18900	18900	0
62	20240328	184500	1471034820	18900	18900	18900	18900	711
63	20240328	184400	1471034820	18900	18900	18900	18900	0
64	20240328	184300	1471034820	18900	18900	18900	18900	0
65	20240328	184200	1471034820	18900	18900	18900	18900	0
66	20240328	184100	1471034820	18900	18900	18900	18900	0
67	20240328	184000	1471034820	18900	18900	18900	18900	0
68	20240328	183900	1471034820	18900	18900	18900	18900	0
69	20240328	183800	1471034820	18900	18900	18900	18900	0
70	20240328	183700	1471034820	18900	18900	18900	18900	0
71	20240328	183600	1471034820	18900	18900	18900	18900	0
72	20240328	183500	1471034820	18900	18900	18900	18900	0
73	20240328	183400	1471034820	18900	18900	18900	18900	0
74	20240328	183300	1471034820	18900	18900	18900	18900	0
75	20240328	183200	1471034820	18900	18900	18900	18900	0
76	20240328	183100	1471034820	18900	18900	18900	18900	0
77	20240328	183000	1471034820	18900	18900	18900	18900	0
78	20240328	182900	1471034820	18900	18900	18900	18900	0
79	20240328	182800	1471034820	18900	18900	18900	18900	0
80	20240328	182700	1471034820	18900	18900	18900	18900	0
81	20240328	182600	1471034820	18900	18900	18900	18900	0
82	20240328	182500	1471034820	18900	18900	18900	18900	0
83	20240328	182400	1471034820	18900	18900	18900	18900	0
84	20240328	182300	1471034820	18900	18900	18900	18900	0
85	20240328	182200	1471034820	18900	18900	18900	18900	0
86	20240328	182100	1471034820	18900	18900	18900	18900	0
87	20240328	182000	1471034820	18900	18900	18900	18900	0
88	20240328	181900	1471034820	18900	18900	18900	18900	0
89	20240328	181800	1471034820	18900	18900	18900	18900	0
90	20240328	181700	1471034820	18900	18900	18900	18900	0
91	20240328	181600	1471034820	18900	18900	18900	18900	0
92	20240328	181500	1471034820	18900	18900	18900	18900	711
93	20240328	181400	1471034820	18900	18900	18900	18900	0
94	20240328	181300	1471034820	18900	18900	18900	18900	0
95	20240328	181200	1471034820	18900	18900	18900	18900	0
96	20240328	181100	1471034820	18900	18900	18900	18900	0
97	20240328	181000	1471034820	18900	18900	18900	18900	0
98	20240328	180900	1471034820	18900	18900	18900	18900	0
99	20240328	180800	1471034820	18900	18900	18900	18900	0
100	20240328	180700	1471034820	18900	18900	18900	18900	0
101	20240328	180600	1471034820	18900	18900	18900	18900	0
102	20240328	180500	1471034820	18900	18900	18900	18900	0
103	20240328	180400	1471034820	18900	18900	18900	18900	0
104	20240328	180300	1471034820	18900	18900	18900	18900	0
105	20240328	180200	1471034820	18900	18900	18900	18900	0
106	20240328	180100	1471034820	18900	18900	18900	18900	0
107	20240328	180000	1471034820	18900	18900	18900	18900	0
108	20240328	175900	1471034820	18900	18900	18900	18900	0
109	20240328	175800	1471034820	18900	18900	18900	18900	0
110	20240328	175700	1471034820	18900	18900	18900	18900	0
111	20240328	175600	1471034820	18900	18900	18900	18900	0
112	20240328	175500	1471034820	18900	18900	18900	18900	0
113	20240328	175400	1471034820	18900	18900	18900	18900	0
114	20240328	175300	1471034820	18900	18900	18900	18900	0
115	20240328	175200	1471034820	18900	18900	18900	18900	0
116	20240328	175100	1471034820	18900	18900	18900	18900	0
117	20240328	175000	1471034820	18900	18900	18900	18900	0
118	20240328	174900	1471034820	18900	18900	18900	18900	0
119	20240328	174800	1471034820	18900	18900	18900	18900	0
120	20240328	174700	1471034820	18900	18900	18900	18900	0
121	20240328	174600	1471034820	18900	18900	18900	18900	0
122	20240328	174500	1471034820	18900	18900	18900	18900	711
123	20240328	174400	1471034820	18900	18900	18900	18900	0
124	20240328	174300	1471034820	18900	18900	18900	18900	0
125	20240328	174200	1471034820	18900	18900	18900	18900	0
126	20240328	174100	1471034820	18900	18900	18900	18900	0
127	20240328	174000	1471034820	18900	18900	18900	18900	0
128	20240328	173900	1471034820	18900	18900	18900	18900	0
129	20240328	173800	1471034820	18900	18900	18900	18900	0
130	20240328	173700	1471034820	18900	18900	18900	18900	0
131	20240328	173600	1471034820	18900	18900	18900	18900	0
132	20240328	173500	1471034820	18900	18900	18900	18900	0
133	20240328	173400	1471034820	18900	18900	18900	18900	0
134	20240328	173300	1471034820	18900	18900	18900	18900	0
135	20240328	173200	1471034820	18900	18900	18900	18900	0
136	20240328	173100	1471034820	18900	18900	18900	18900	0
137	20240328	173000	1471034820	18900	18900	18900	18900	0
138	20240328	172900	1471034820	18900	18900	18900	18900	0
139	20240328	172800	1471034820	18900	18900	18900	18900	0
140	20240328	172700	1471034820	18900	18900	18900	18900	0
141	20240328	172600	1471034820	18900	18900	18900	18900	0
142	20240328	172500	1471034820	18900	18900	18900	18900	0
143	20240328	172400	1471034820	18900	18900	18900	18900	0
144	20240328	172300	1471034820	18900	18900	18900	18900	0
145	20240328	172200	1471034820	18900	18900	18900	18900	0
146	20240328	172100	1471034820	18900	18900	18900	18900	0
147	20240328	172000	1471034820	18900	18900	18900	18900	0
148	20240328	171900	1471034820	18900	18900	18900	18900	0
149	20240328	171800	1471034820	18900	18900	18900	18900	0
150	20240328	171700	1471034820	18900	18900	18900	18900	0
151	20240328	171600	1471034820	18900	18900	18900	18900	0
152	20240328	171500	1471034820	18900	18900	18900	18900	711
153	20240328	171400	1471034820	18900	18900	18900	18900	0
154	20240328	171300	1471034820	18900	18900	18900	18900	0
155	20240328	171200	1471034820	18900	18900	18900	18900	0
156	20240328	171100	1471034820	18900	18900	18900	18900	0
157	20240328	171000	1471034820	18900	18900	18900	18900	0
158	20240328	170900	1471034820	18900	18900	18900	18900	0
159	20240328	170800	1471034820	18900	18900	18900	18900	0
160	20240328	170700	1471034820	18900	18900	18900	18900	0
161	20240328	170600	1471034820	18900	18900	18900	18900	0
162	20240328	170500	1471034820	18900	18900	18900	18900	0
163	20240328	170400	1471034820	18900	18900	18900	18900	0
164	20240328	170300	1471034820	18900	18900	18900	18900	0
165	20240328	170200	1471034820	18900	18900	18900	18900	0
166	20240328	170100	1471034820	18900	18900	18900	18900	0
167	20240328	170000	1471034820	18900	18900	18900	18900	0
168	20240328	165900	1471034820	18900	18900	18900	18900	0
169	20240328	165800	1471034820	18900	18900	18900	18900	0
170	20240328	165700	1471034820	18900	18900	18900	18900	0
171	20240328	165600	1471034820	18900	18900	18900	18900	0
172	20240328	165500	1471034820	18900	18900	18900	18900	0
173	20240328	165400	1471034820	18900	18900	18900	18900	0
174	20240328	165300	1471034820	18900	18900	18900	18900	0
175	20240328	165200	1471034820	18900	18900	18900	18900	0
176	20240328	165100	1471034820	18900	18900	18900	18900	0
177	20240328	165000	1471034820	18900	18900	18900	18900	0
178	20240328	164900	1471034820	18900	18900	18900	18900	0
179	20240328	164800	1471034820	18900	18900	18900	18900	0
180	20240328	164700	1471034820	18900	18900	18900	18900	0
181	20240328	164600	1471034820	18900	18900	18900	18900	0
182	20240328	164500	1471034820	18900	18900	18900	18900	711
183	20240328	164400	1471034820	18900	18900	18900	18900	0
184	20240328	164300	1471034820	18900	18900	18900	18900	0
185	20240328	164200	1471034820	18900	18900	18900	18900	0
186	20240328	164100	1471034820	18900	18900	18900	18900	0
187	20240328	164000	1471034820	18900	18900	18900	18900	0
188	20240328	163900	1471034820	18900	18900	18900	18900	0
189	20240328	163800	1471034820	18900	18900	18900	18900	0
190	20240328	163700	1471034820	18900	18900	18900	18900	0
191	20240328	163600	1471034820	18900	18900	18900	18900	0
192	20240328	163500	1471034820	18900	18900	18900	18900	0
193	20240328	163400	1471034820	18900	18900	18900	18900	0
194	20240328	163300	1471034820	18900	18900	18900	18900	0
195	20240328	163200	1471034820	18900	18900	18900	18900	0
196	20240328	163100	1471034820	18900	18900	18900	18900	0
197	20240328	163000	1471034820	18900	18900	18900	18900	0
198	20240328	162900	1471034820	18900	18900	18900	18900	0
199	20240328	162800	1471034820	18900	18900	18900	18900	0
200	20240328	162700	1471034820	18900	18900	18900	18900	0
201	20240328	162600	1471034820	18900	18900	18900	18900	0
202	20240328	162500	1471034820	18900	18900	18900	18900	0
203	20240328	162400	1471034820	18900	18900	18900	18900	0
204	20240328	162300	1471034820	18900	18900	18900	18900	0
205	20240328	162200	1471034820	18900	18900	18900	18900	0
206	20240328	162100	1471034820	18900	18900	18900	18900	0
207	20240328	162000	1471034820	18900	18900	18900	18900	0
208	20240328	161900	1471034820	18900	18900	18900	18900	0
209	20240328	161800	1471034820	18900	18900	18900	18900	0
210	20240328	161700	1471034820	18900	18900	18900	18900	0
211	20240328	161600	1471034820	18900	18900	18900	18900	0
212	20240328	161500	1471034820	18900	18900	18900	18900	711
213	20240328	161400	1471034820	18900	18900	18900	18900	0
214	20240328	161300	1471034820	18900	18900	18900	18900	0
215	20240328	161200	1471034820	18900	18900	18900	18900	0
216	20240328	161100	1471034820	18900	18900	18900	18900	0
217	20240328	161000	1471034820	18900	18900	18900	18900	0
218	20240328	160900	1471034820	18900	18900	18900	18900	0
219	20240328	160800	1471034820	18900	18900	18900	18900	0
220	20240328	160700	1471034820	18900	18900	18900	18900	0
221	20240328	160600	1471034820	18900	18900	18900	18900	0
222	20240328	160500	1471034820	18900	18900	18900	18900	0
223	20240328	160400	1471034820	18900	18900	18900	18900	0
224	20240328	160300	1471034820	18900	18900	18900	18900	0
225	20240328	160200	1471034820	18900	18900	18900	18900	0
226	20240328	160100	1471034820	18900	18900	18900	18900	0
227	20240328	160000	1471034820	18900	18900	18900	18900	0
228	20240328	155900	1471034820	18900	18900	18900	18900	0
229	20240328	155800	1471034820	18900	18900	18900	18900	0
230	20240328	155700	1471034820	18900	18900	18900	18900	0
231	20240328	155600	1471034820	18900	18900	18900	18900	0
232	20240328	155500	1471034820	18900	18900	18900	18900	0
233	20240328	155400	1471034820	18900	18900	18900	18900	0
234	20240328	155300	1471034820	18900	18900	18900	18900	0
235	20240328	155200	1471034820	18900	18900	18900	18900	0
236	20240328	155100	1471034820	18900	18900	18900	18900	0
237	20240328	155000	1471034820	18900	18900	18900	18900	0
238	20240328	154900	1471034820	18900	18900	18900	18900	0
239	20240328	154800	1471034820	18900	18900	18900	18900	0
240	20240328	154700	1471034820	18900	18900	18900	18900	0
241	20240328	154600	1471034820	18900	18900	18900	18900	0
242	20240328	154500	1471034820	18900	18900	18900	18900	711
243	20240328	154400	1471034820	18900	18900	18900	18900	0
244	20240328	154300	1471034820	18900	18900	18900	18900	0
245	20240328	154200	1471034820	18900	18900	18900	18900	0
246	20240328	154100	1471034820	18900	18900	18900	18900	0
247	20240328	154000	1471034820	18900	18900	18900	18900	0
248	20240328	153900	1471034820	18900	18900	18900	18900	0
249	20240328	153800	1471034820	18900	18900	18900	18900	0
250	20240328	153700	1471034820	18900	18900	18900	18900	0
251	20240328	153600	1471034820	18900	18900	18900	18900	0
252	20240328	153500	1471034820	18900	18900	18900	18900	0
253	20240328	153400	1471034820	18900	18900	18900	18900	0
254	20240328	153300	1471034820	18900	18900	18900	18900	0
255	20240328	153200	1471034820	18900	18900	18900	18900	0
256	20240328	153100	1471034820	18900	18900	18900	18900	0
257	20240328	153000	1471034820	18900	18900	18900	18900	711
258	20240328	152900	1457596920	18900	18900	18900	18900	0
259	20240328	152800	1457596920	18900	18900	18900	18900	0
260	20240328	152700	1457596920	18900	18900	18900	18900	0
261	20240328	152600	1457596920	18900	18900	18900	18900	0
262	20240328	152500	1457596920	18900	18900	18900	18900	0
263	20240328	152400	1457596920	18900	18900	18900	18900	0
264	20240328	152300	1457596920	18900	18900	18900	18900	0
265	20240328	152200	1457596920	18900	18900	18900	18900	0
266	20240328	152100	1457596920	18900	18900	18900	18900	0
267	20240328	152000	1457596920	18900	18900	18900	18900	0
268	20240328	151900	1457596920	18900	18840	18900	18800	613
269	20240328	151800	1446024330	18800	18800	18800	18800	0
270	20240328	151700	1446024330	18800	18800	18800	18800	15
271	20240328	151600	1445742330	18790	18850	18850	18790	428
272	20240328	151500	1437696910	18840	18840	18840	18840	0
273	20240328	151400	1437696910	18840	18840	18840	18840	1
274	20240328	151300	1437678070	18840	18840	18840	18840	16
275	20240328	151200	1437376630	18850	18850	18850	18850	5
276	20240328	151100	1437282380	18840	18840	18840	18840	0
277	20240328	151000	1437282380	18840	18820	18870	18800	308
278	20240328	150900	1431481510	18840	18840	18840	18840	0
279	20240328	150800	1431481510	18840	18840	18840	18840	0
280	20240328	150700	1431481510	18840	18840	18840	18840	5
281	20240328	150600	1431387310	18850	18810	18850	18810	6
282	20240328	150500	1431274410	18800	18800	18800	18800	0
283	20240328	150400	1431274410	18800	18800	18800	18800	0
284	20240328	150300	1431274410	18800	18820	18820	18800	300
285	20240328	150200	1425633610	18880	18880	18880	18880	0
286	20240328	150100	1425633610	18880	18880	18880	18880	2
287	20240328	150000	1425595850	18880	18880	18880	18880	100
288	20240328	145900	1423707850	18890	18830	18890	18820	843
289	20240328	145800	1407825380	18830	18840	18840	18830	317
290	20240328	145700	1401855480	18830	18830	18830	18830	6
291	20240328	145600	1401742500	18870	18870	18870	18870	210
292	20240328	145500	1397779800	18850	18840	18850	18840	130
293	20240328	145400	1395330480	18840	18830	18840	18830	144
294	20240328	145300	1392618900	18830	18830	18830	18830	10
295	20240328	145200	1392430600	18820	18820	18820	18820	1
296	20240328	145100	1392411780	18800	18800	18800	18800	50
297	20240328	145000	1391471780	18810	18810	18810	18810	21
298	20240328	144900	1391076770	18810	18810	18810	18810	0
299	20240328	144800	1391076770	18810	18810	18810	18810	1
300	20240328	144700	1391057960	18810	18810	18810	18810	81
301	20240328	144600	1389534350	18810	18810	18810	18810	0
302	20240328	144500	1389534350	18810	18810	18810	18810	0
303	20240328	144400	1389534350	18810	18810	18810	18810	0
304	20240328	144300	1389534350	18810	18810	18810	18810	0
305	20240328	144200	1389534350	18810	18890	18890	18810	442
306	20240328	144100	1381187210	18890	18900	18900	18890	52
307	20240328	144000	1380204420	18900	18820	18910	18820	200
308	20240328	143900	1376430980	18810	18810	18810	18810	0
309	20240328	143800	1376430980	18810	18790	18810	18790	44
310	20240328	143700	1375603710	18800	18800	18800	18800	5
311	20240328	143600	1375509710	18790	18790	18790	18790	0
312	20240328	143500	1375509710	18790	18790	18790	18790	0
313	20240328	143400	1375509710	18790	18800	18800	18790	281
314	20240328	143300	1370227120	18800	18810	18810	18800	280
315	20240328	143200	1364962260	18820	18820	18820	18820	0
316	20240328	143100	1364962260	18820	18820	18820	18820	0
317	20240328	143000	1364962260	18820	18820	18820	18820	27
318	20240328	142900	1364454120	18820	18820	18820	18820	3
319	20240328	142800	1364397660	18820	18820	18820	18820	4
320	20240328	142700	1364322380	18820	18820	18820	18820	3
321	20240328	142600	1364265920	18810	18810	18810	18810	53
322	20240328	142500	1363268990	18810	18810	18810	18810	4
323	20240328	142400	1363193750	18810	18810	18810	18810	3
324	20240328	142300	1363137320	18810	18810	18810	18810	4
325	20240328	142200	1363062080	18810	18810	18810	18810	107
326	20240328	142100	1361049410	18810	18810	18810	18810	7
327	20240328	142000	1360917740	18810	18810	18810	18810	7
328	20240328	141900	1360786070	18820	18820	18820	18820	43
329	20240328	141800	1359976810	18820	18820	18820	18820	7
330	20240328	141700	1359845070	18820	18820	18820	18820	0
331	20240328	141600	1359845070	18820	18810	18820	18810	85
332	20240328	141500	1358245560	18810	18810	18810	18810	3
333	20240328	141400	1358189130	18820	18820	18820	18820	0
334	20240328	141300	1358189130	18820	18820	18820	18820	0
335	20240328	141200	1358189130	18820	18820	18820	18820	277
336	20240328	141100	1352975990	18820	18820	18820	18820	3
337	20240328	141000	1352919530	18820	18820	18820	18820	168
338	20240328	140900	1349757770	18820	18820	18820	18820	4
339	20240328	140800	1349682490	18820	18820	18820	18820	3
340	20240328	140700	1349626030	18820	18820	18820	18820	56
341	20240328	140600	1348572110	18820	18840	18880	18820	333
342	20240328	140500	1342299690	18840	18840	18840	18840	12
343	20240328	140400	1342073610	18840	18840	18840	18840	3
344	20240328	140300	1342017090	18840	18830	18840	18830	65
345	20240328	140200	1340792730	18830	18820	18830	18820	19
346	20240328	140100	1340435090	18820	18820	18820	18820	0
347	20240328	140000	1340435090	18820	18820	18820	18820	117
348	20240328	135900	1338233150	18830	18830	18830	18830	1
349	20240328	135800	1338214320	18830	18830	18830	18830	50
350	20240328	135700	1337272820	18830	18830	18830	18830	0
351	20240328	135600	1337272820	18830	18830	18830	18830	50
352	20240328	135500	1336331320	18830	18830	18830	18830	0
353	20240328	135400	1336331320	18830	18850	18850	18830	61
354	20240328	135300	1335182150	18830	18830	18830	18830	0
355	20240328	135200	1335182150	18830	18830	18830	18830	0
356	20240328	135100	1335182150	18830	18840	18840	18830	100
357	20240328	135000	1333299000	18840	18840	18840	18840	0
358	20240328	134900	1333299000	18840	18840	18840	18840	5
359	20240328	134800	1333204800	18840	18840	18840	18840	0
360	20240328	134700	1333204800	18840	18840	18840	18840	1
361	20240328	134600	1333185960	18840	18840	18840	18840	4
362	20240328	134500	1333110600	18830	18830	18830	18830	0
363	20240328	134400	1333110600	18830	18830	18830	18830	8
364	20240328	134300	1332959960	18840	18860	18860	18840	157
365	20240328	134200	1330002060	18880	18880	18880	18880	0
366	20240328	134100	1330002060	18880	18880	18880	18880	0
367	20240328	134000	1330002060	18880	18880	18880	18880	1
368	20240328	133900	1329983180	18900	18860	18900	18860	156
369	20240328	133800	1327040940	18890	18860	18890	18860	11
370	20240328	133700	1326833180	18860	18850	18860	18850	35
371	20240328	133600	1326173380	18850	18860	18860	18850	3
372	20240328	133500	1326116820	18860	18860	18860	18860	101
373	20240328	133400	1324211960	18860	18850	18860	18850	21
374	20240328	133300	1323815970	18850	18850	18850	18850	3
375	20240328	133200	1323759420	18860	18860	18860	18860	6
376	20240328	133100	1323646260	18860	18860	18860	18860	100
377	20240328	133000	1321760260	18860	18860	18860	18860	101
378	20240328	132900	1319855400	18850	18840	18850	18830	27
379	20240328	132800	1319346720	18830	18830	18830	18830	0
380	20240328	132700	1319346720	18830	18830	18830	18830	0
381	20240328	132600	1319346720	18830	18830	18830	18830	12
382	20240328	132500	1319120760	18840	18840	18840	18840	7
383	20240328	132400	1318988880	18830	18830	18830	18830	1
384	20240328	132300	1318970050	18840	18830	18840	18830	5
385	20240328	132200	1318875890	18830	18840	18840	18830	6
386	20240328	132100	1318762900	18820	18820	18820	18820	0
387	20240328	132000	1318762900	18820	18820	18820	18820	10
388	20240328	131900	1318574700	18820	18820	18820	18820	107
389	20240328	131800	1316560960	18820	18820	18820	18820	8
390	20240328	131700	1316410400	18820	18820	18820	18820	8
391	20240328	131600	1316259840	18860	18860	18860	18860	0
392	20240328	131500	1316259840	18860	18860	18860	18860	0
393	20240328	131400	1316259840	18860	18860	18860	18850	74
394	20240328	131300	1314864240	18860	18820	18860	18820	94
395	20240328	131200	1313092940	18820	18820	18820	18820	4
396	20240328	131100	1313017660	18820	18830	18830	18820	28
397	20240328	131000	1312490440	18820	18860	18860	18820	453
398	20240328	130900	1303957870	18860	18860	18860	18860	192
399	20240328	130800	1300336750	18860	18850	18860	18850	18
400	20240328	130700	1299997370	18860	18850	18860	18850	12
401	20240328	130600	1299771090	18850	18850	18850	18850	4
402	20240328	130500	1299695690	18850	18850	18850	18850	4
403	20240328	130400	1299620290	18850	18860	18860	18850	17
404	20240328	130300	1299299800	18860	18850	18860	18850	76
405	20240328	130200	1297866910	18850	18850	18850	18850	8
406	20240328	130100	1297716110	18850	18850	18850	18850	72
407	20240328	130000	1296358910	18860	18860	18860	18860	134
408	20240328	125900	1293831670	18860	18860	18860	18860	7
409	20240328	125800	1293699650	18880	18880	18880	18880	48
410	20240328	125700	1292793410	18890	18880	18890	18880	39
411	20240328	125600	1292057080	18880	18880	18890	18880	24
412	20240328	125500	1291603950	18910	18910	18910	18910	0
413	20240328	125400	1291603950	18910	18890	18910	18890	50
414	20240328	125300	1290658920	18880	18880	18890	18880	405
415	20240328	125200	1283012380	18860	18860	18860	18860	8
416	20240328	125100	1282861500	18860	18860	18880	18860	718
417	20240328	125000	1269312410	18860	18860	18860	18860	20
418	20240328	124900	1268935210	18860	18860	18860	18860	11
419	20240328	124800	1268727750	18860	18870	18870	18860	21
420	20240328	124700	1268331580	18870	18870	18870	18870	9
421	20240328	124600	1268161750	18870	18870	18870	18870	18
422	20240328	124500	1267822090	18870	18870	18870	18870	33
423	20240328	124400	1267199380	18870	18870	18870	18870	27
424	20240328	124300	1266689890	18870	18870	18870	18870	150
425	20240328	124200	1263859390	18870	18870	18870	18870	6
426	20240328	124100	1263746170	18870	18870	18870	18870	94
427	20240328	124000	1261972390	18880	18890	18890	18880	331
428	20240328	123900	1255720140	18890	18890	18890	18890	17
429	20240328	123800	1255399010	18890	18890	18890	18890	11
430	20240328	123700	1255191220	18890	18890	18890	18890	26
431	20240328	123600	1254700080	18900	18900	18900	18900	0
432	20240328	123500	1254700080	18900	18900	18900	18900	12
433	20240328	123400	1254473280	18900	18900	18900	18900	4
434	20240328	123300	1254397680	18900	18900	18900	18900	69
435	20240328	123200	1253093580	18900	18900	18900	18900	9
436	20240328	123100	1252923480	18900	18900	18900	18900	23
437	20240328	123000	1252488780	18900	18900	18900	18900	10
438	20240328	122900	1252299780	18900	18900	18900	18900	11
439	20240328	122800	1252091880	18900	18900	18900	18900	25
440	20240328	122700	1251619380	18910	18910	18910	18910	1
441	20240328	122600	1251600470	18900	18900	18900	18900	5
442	20240328	122500	1251505970	18900	18900	18900	18900	4
443	20240328	122400	1251430370	18900	18900	18900	18900	12
444	20240328	122300	1251203570	18910	18900	18910	18900	14
445	20240328	122200	1250938890	18900	18890	18900	18890	65
446	20240328	122100	1249711020	18890	18890	18910	18890	16
447	20240328	122000	1249408740	18890	18890	18890	18890	11
448	20240328	121900	1249200950	18940	18900	18940	18900	264
449	20240328	121800	1244205920	18900	18900	18900	18900	66
450	20240328	121700	1242958520	18900	18930	18930	18900	3008
451	20240328	121600	1186074970	18930	18930	18930	18930	56
452	20240328	121500	1185014890	18920	18920	18920	18920	1
453	20240328	121400	1184995970	18950	18940	18950	18930	1008
454	20240328	121300	1165911890	18940	18950	18960	18940	33
455	20240328	121200	1165286560	18950	18950	18950	18940	5
456	20240328	121100	1165191820	18960	18960	18960	18960	0
457	20240328	121000	1165191820	18960	18940	18960	18940	57
458	20240328	120900	1164111760	18950	18940	18950	18940	18
459	20240328	120800	1163770730	18940	18940	18940	18940	4
460	20240328	120700	1163694970	18940	18940	18940	18940	26
461	20240328	120600	1163202530	18940	18940	18940	18940	12
462	20240328	120500	1162975250	18950	18940	18950	18940	66
463	20240328	120400	1161724980	18940	18920	18940	18920	394
464	20240328	120300	1154270080	18920	18910	18920	18910	110
465	20240328	120200	1152188980	18920	18900	18920	18900	235
466	20240328	120100	1147745750	18900	18900	18900	18900	0
467	20240328	120000	1147745750	18900	18900	18900	18900	320
468	20240328	115900	1141697750	18900	18900	18900	18900	476
469	20240328	115800	1132701350	18910	18890	18910	18890	25
470	20240328	115700	1132228900	18890	18890	18890	18890	37
471	20240328	115600	1131529970	18900	18900	18900	18900	1
472	20240328	115500	1131511070	18920	18920	18920	18920	3
473	20240328	115400	1131454310	18920	18880	18920	18880	10
474	20240328	115300	1131265380	18880	18880	18880	18880	12
475	20240328	115200	1131038820	18880	18880	18890	18880	39
476	20240328	115100	1130302390	18870	18880	18880	18870	8
477	20240328	115000	1130151390	18890	18890	18890	18890	4
478	20240328	114900	1130075830	18940	18940	18940	18940	0
479	20240328	114800	1130075830	18940	18940	18940	18940	0
480	20240328	114700	1130075830	18940	18940	18940	18940	300
481	20240328	114600	1124393830	18960	18960	18960	18960	11
482	20240328	114500	1124185270	18970	18890	18970	18880	25
483	20240328	114400	1123712410	18890	18890	18950	18890	3
484	20240328	114300	1123655680	18890	18890	18890	18890	197
485	20240328	114200	1119934350	18980	18980	18980	18980	0
486	20240328	114100	1119934350	18980	18980	18980	18980	30
487	20240328	114000	1119364950	18900	18900	18900	18900	474
488	20240328	113900	1110406350	18900	18900	18900	18900	332
489	20240328	113800	1104131550	18900	18900	18900	18900	24
490	20240328	113700	1103677950	18880	18880	18880	18880	5
491	20240328	113600	1103583550	18880	19000	19000	18880	466
492	20240328	113500	1094730260	19000	18970	19010	18860	2026
493	20240328	113400	1056242930	18970	18970	18990	18860	2168
494	20240328	113300	1015097630	18970	18950	18970	18950	2144
495	20240328	113200	974438520	18960	18940	18960	18940	2165
496	20240328	113100	933404170	18940	18830	18940	18830	43
497	20240328	113000	932590720	18820	18820	18820	18820	1
498	20240328	112900	932571900	18940	18850	18940	18850	2800
499	20240328	112800	879580890	18810	18810	18810	18810	4
500	20240328	112700	879505650	18810	18800	18810	18800	17
501	20240328	112600	879185920	18800	18790	18800	18790	11
502	20240328	112500	878979160	18790	18790	18790	18790	5
503	20240328	112400	878885210	18780	18780	18780	18780	0
504	20240328	112300	878885210	18780	18780	18780	18780	6
505	20240328	112200	878772530	18900	18900	18900	18900	200
506	20240328	112100	874992530	18900	18900	18900	18900	2
507	20240328	112000	874954730	18900	18890	18900	18890	70
508	20240328	111900	873631820	18900	18740	18900	18740	5579
509	20240328	111800	768327300	18740	18740	18740	18740	0
510	20240328	111700	768327300	18740	18740	18740	18740	33
511	20240328	111600	767708880	18740	18710	18740	18710	29
512	20240328	111500	767165880	18710	18740	18740	18700	3279
513	20240328	111400	705846120	18740	18760	18760	18700	243
514	20240328	111300	701292370	18770	18770	18770	18770	0
515	20240328	111200	701292370	18770	18800	18800	18770	1643
516	20240328	111100	670418590	18810	18810	18810	18810	146
517	20240328	111000	667672330	18820	18830	18830	18820	244
518	20240328	110900	663079760	18830	18840	18840	18830	455
519	20240328	110800	654508930	18860	18860	18860	18860	6
520	20240328	110700	654395770	18850	18860	18860	18850	514
521	20240328	110600	644704790	18860	18880	18880	18860	16
522	20240328	110500	644402810	18880	18890	18890	18880	127
523	20240328	110400	642004510	18890	18890	18890	18890	2
524	20240328	110300	641966730	18900	18890	18900	18890	4
525	20240328	110200	641891160	18900	18900	18900	18900	72
526	20240328	110100	640530360	18900	18900	18900	18900	85
527	20240328	110000	638923860	18880	18880	18880	18880	0
528	20240328	105900	638923860	18880	18930	18930	18880	40
529	20240328	105800	638168160	18930	18920	18930	18910	191
530	20240328	105700	634553330	18930	18890	18930	18880	1206
531	20240328	105600	611773550	18930	18910	18940	18910	1007
532	20240328	105500	592713350	18920	18920	18930	18920	108
533	20240328	105400	590668940	18930	18870	18930	18870	900
534	20240328	105300	573646630	18890	18900	18900	18890	5
535	20240328	105200	573552160	18900	18890	18900	18890	9
536	20240328	105100	573382130	18850	18840	18850	18840	3
537	20240328	105000	573325600	18840	18900	18900	18840	594
538	20240328	104900	562101400	18900	18900	18900	18890	64
539	20240328	104800	560891860	18900	18880	18900	18880	1168
540	20240328	104700	538820970	18890	18880	18890	18880	514
541	20240328	104600	529113060	18880	18830	18880	18830	2920
542	20240328	104500	474067900	18830	18830	18840	18830	185
543	20240328	104400	470584250	18830	18820	18850	18820	1583
544	20240328	104300	440770630	18830	18820	18830	18820	235
545	20240328	104200	436345780	18760	18760	18760	18760	1
546	20240328	104100	436327020	18770	18770	18770	18770	25
547	20240328	104000	435857770	18770	18770	18830	18770	2742
548	20240328	103900	384300760	18780	18780	18780	18780	3
549	20240328	103800	384244420	18770	18770	18770	18770	363
550	20240328	103700	377430910	18770	18760	18770	18740	50
551	20240328	103600	376492530	18770	18750	18770	18750	131
552	20240328	103500	374033860	18750	18760	18760	18750	165
553	20240328	103400	370938470	18760	18760	18760	18760	10
554	20240328	103300	370750870	18750	18750	18750	18750	10
555	20240328	103200	370563370	18740	18760	18760	18740	25
556	20240328	103100	370094400	18760	18660	18760	18660	74
557	20240328	103000	368706420	18700	18700	18700	18700	0
558	20240328	102900	368706420	18700	18760	18760	18700	261
559	20240328	102800	363821510	18750	18750	18750	18700	1130
560	20240328	102700	342683510	18700	18750	18750	18700	231
561	20240328	102600	338352310	18700	18730	18740	18700	119
562	20240328	102500	336122980	18730	18720	18730	18640	30
563	20240328	102400	335561490	18720	18720	18760	18720	2478
564	20240328	102300	289118440	18750	18690	18750	18690	2008
565	20240328	102200	251524050	18690	18690	18690	18690	0
566	20240328	102100	251524050	18690	18690	18690	18690	41
567	20240328	102000	250757760	18690	18650	18690	18650	1718
568	20240328	101900	218660000	18670	18600	18670	18600	2045
569	20240328	101800	180548030	18600	18640	18640	18600	169
570	20240328	101700	177399080	18650	18600	18650	18600	1350
571	20240328	101600	152263000	18600	18600	18600	18600	10
572	20240328	101500	152077000	18600	18600	18600	18600	0
573	20240328	101400	152077000	18600	18590	18600	18590	8
574	20240328	101300	151928210	18610	18590	18610	18590	9
575	20240328	101200	151760860	18590	18580	18590	18580	43
576	20240328	101100	150961910	18580	18590	18590	18580	3
577	20240328	101000	150906150	18590	18580	18590	18580	11
578	20240328	100900	150701750	18580	18610	18610	18580	9
579	20240328	100800	150534320	18580	18590	18600	18580	1241
580	20240328	100700	127462580	18580	18590	18590	18580	61
581	20240328	100600	126328680	18590	18590	18590	18590	70
582	20240328	100500	125027380	18580	18580	18580	18580	0
583	20240328	100400	125027380	18580	18580	18580	18580	13
584	20240328	100300	124785840	18600	18600	18600	18600	47
585	20240328	100200	123911640	18600	18600	18600	18600	68
586	20240328	100100	122646840	18570	18570	18570	18570	7
587	20240328	100000	122516850	18570	18570	18590	18560	411
588	20240328	095900	114884780	18570	18580	18580	18570	200
589	20240328	095800	111169730	18580	18580	18580	18580	1
590	20240328	095700	111151150	18590	18600	18600	18590	49
591	20240328	095600	110240190	18590	18600	18610	18590	250
592	20240328	095500	105591720	18600	18600	18600	18600	106
593	20240328	095400	103620120	18600	18600	18600	18600	6
594	20240328	095300	103508520	18600	18590	18600	18590	10
595	20240328	095200	103322590	18600	18600	18600	18590	16
596	20240328	095100	103025090	18600	18600	18600	18600	9
597	20240328	095000	102857690	18590	18630	18630	18590	983
598	20240328	094900	84571140	18630	18610	18630	18610	30
599	20240328	094800	84012700	18610	18630	18630	18610	68
600	20240328	094700	82747070	18630	18630	18630	18630	2
601	20240328	094600	82709810	18610	18610	18620	18610	159
602	20240328	094500	79750420	18620	18620	18620	18620	18
603	20240328	094400	79415260	18620	18620	18620	18620	23
604	20240328	094300	78987000	18620	18620	18620	18620	80
605	20240328	094200	77497400	18630	18620	18630	18620	109
606	20240328	094100	75467810	18620	18630	18630	18620	134
607	20240328	094000	72972700	18620	18620	18620	18620	0
608	20240328	093900	72972700	18620	18630	18630	18620	352
609	20240328	093800	66418440	18620	18630	18630	18620	288
610	20240328	093700	61054440	18630	18630	18630	18630	0
611	20240328	093600	61054440	18630	18630	18630	18630	41
612	20240328	093500	60290610	18620	18620	18620	18620	50
613	20240328	093400	59359610	18620	18620	18620	18620	0
614	20240328	093300	59359610	18620	18630	18630	18620	60
615	20240328	093200	58242360	18630	18630	18630	18630	400
616	20240328	093100	50790360	18630	18630	18630	18630	10
617	20240328	093000	50604060	18620	18620	18620	18620	43
618	20240328	092900	49803400	18620	18620	18620	18620	57
619	20240328	092800	48742060	18610	18620	18620	18610	512
620	20240328	092700	39208890	18620	18620	18620	18620	15
621	20240328	092600	38929590	18610	18610	18610	18610	3
622	20240328	092500	38873760	18610	18610	18610	18610	0
623	20240328	092400	38873760	18610	18610	18610	18610	0
624	20240328	092300	38873760	18610	18610	18610	18610	41
625	20240328	092200	38110750	18630	18640	18640	18630	247
626	20240328	092100	33508600	18680	18670	18680	18670	10
627	20240328	092000	33321810	18630	18630	18630	18630	11
628	20240328	091900	33116880	18680	18670	18680	18670	24
629	20240328	091800	32668770	18610	18610	18610	18610	0
630	20240328	091700	32668770	18610	18610	18610	18610	43
631	20240328	091600	31868540	18610	18610	18610	18610	37
632	20240328	091500	31179970	18610	18610	18610	18610	0
633	20240328	091400	31179970	18610	18610	18610	18610	0
634	20240328	091300	31179970	18610	18680	18680	18610	194
635	20240328	091200	27568930	18700	18700	18700	18700	0
636	20240328	091100	27568930	18700	18700	18700	18700	5
637	20240328	091000	27475430	18700	18620	18700	18600	701
638	20240328	090900	14426220	18620	18700	18700	18620	26
639	20240328	090800	13942020	18700	18700	18700	18700	1
640	20240328	090700	13923320	18610	18610	18610	18610	32
641	20240328	090600	13327800	18600	18600	18600	18600	0
642	20240328	090500	13327800	18600	18600	18600	18600	0
643	20240328	090400	13327800	18600	18600	18600	18600	0
644	20240328	090300	13327800	18600	18710	18710	18600	26
645	20240328	090200	12843100	18710	18710	18720	18700	202
646	20240328	090100	9062960	18640	18640	18640	18640	2
647	20240328	090000	9025680	18680	18700	18700	18680	482