KissMeData/001680/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	183500	532075980	19060	19060	19060	19060	1268
3	20240311	183400	532075980	19060	19060	19060	19060	0
4	20240311	183300	532075980	19060	19060	19060	19060	0
5	20240311	183200	532075980	19060	19060	19060	19060	0
6	20240311	183100	532075980	19060	19060	19060	19060	0
7	20240311	183000	532075980	19060	19060	19060	19060	0
8	20240311	182900	532075980	19060	19060	19060	19060	0
9	20240311	182800	532075980	19060	19060	19060	19060	0
10	20240311	182700	532075980	19060	19060	19060	19060	0
11	20240311	182600	532075980	19060	19060	19060	19060	0
12	20240311	182500	532075980	19060	19060	19060	19060	0
13	20240311	182400	532075980	19060	19060	19060	19060	0
14	20240311	182300	532075980	19060	19060	19060	19060	0
15	20240311	182200	532075980	19060	19060	19060	19060	0
16	20240311	182100	532075980	19060	19060	19060	19060	0
17	20240311	182000	532075980	19060	19060	19060	19060	0
18	20240311	181900	532075980	19060	19060	19060	19060	0
19	20240311	181800	532075980	19060	19060	19060	19060	0
20	20240311	181700	532075980	19060	19060	19060	19060	0
21	20240311	181600	532075980	19060	19060	19060	19060	0
22	20240311	181500	532075980	19060	19060	19060	19060	0
23	20240311	181400	532075980	19060	19060	19060	19060	0
24	20240311	181300	532075980	19060	19060	19060	19060	0
25	20240311	181200	532075980	19060	19060	19060	19060	0
26	20240311	181100	532075980	19060	19060	19060	19060	0
27	20240311	181000	532075980	19060	19060	19060	19060	0
28	20240311	180900	532075980	19060	19060	19060	19060	0
29	20240311	180800	532075980	19060	19060	19060	19060	0
30	20240311	180700	532075980	19060	19060	19060	19060	0
31	20240311	180600	532075980	19060	19060	19060	19060	0
32	20240311	180500	532075980	19060	19060	19060	19060	1268
33	20240311	180400	532075980	19060	19060	19060	19060	0
34	20240311	180300	532075980	19060	19060	19060	19060	0
35	20240311	180200	532075980	19060	19060	19060	19060	0
36	20240311	180100	532075980	19060	19060	19060	19060	0
37	20240311	180000	532075980	19060	19060	19060	19060	0
38	20240311	175900	532075980	19060	19060	19060	19060	0
39	20240311	175800	532075980	19060	19060	19060	19060	0
40	20240311	175700	532075980	19060	19060	19060	19060	0
41	20240311	175600	532075980	19060	19060	19060	19060	0
42	20240311	175500	532075980	19060	19060	19060	19060	0
43	20240311	175400	532075980	19060	19060	19060	19060	0
44	20240311	175300	532075980	19060	19060	19060	19060	0
45	20240311	175200	532075980	19060	19060	19060	19060	0
46	20240311	175100	532075980	19060	19060	19060	19060	0
47	20240311	175000	532075980	19060	19060	19060	19060	0
48	20240311	174900	532075980	19060	19060	19060	19060	0
49	20240311	174800	532075980	19060	19060	19060	19060	0
50	20240311	174700	532075980	19060	19060	19060	19060	0
51	20240311	174600	532075980	19060	19060	19060	19060	0
52	20240311	174500	532075980	19060	19060	19060	19060	0
53	20240311	174400	532075980	19060	19060	19060	19060	0
54	20240311	174300	532075980	19060	19060	19060	19060	0
55	20240311	174200	532075980	19060	19060	19060	19060	0
56	20240311	174100	532075980	19060	19060	19060	19060	0
57	20240311	174000	532075980	19060	19060	19060	19060	0
58	20240311	173900	532075980	19060	19060	19060	19060	0
59	20240311	173800	532075980	19060	19060	19060	19060	0
60	20240311	173700	532075980	19060	19060	19060	19060	0
61	20240311	173600	532075980	19060	19060	19060	19060	0
62	20240311	173500	532075980	19060	19060	19060	19060	1268
63	20240311	173400	532075980	19060	19060	19060	19060	0
64	20240311	173300	532075980	19060	19060	19060	19060	0
65	20240311	173200	532075980	19060	19060	19060	19060	0
66	20240311	173100	532075980	19060	19060	19060	19060	0
67	20240311	173000	532075980	19060	19060	19060	19060	0
68	20240311	172900	532075980	19060	19060	19060	19060	0
69	20240311	172800	532075980	19060	19060	19060	19060	0
70	20240311	172700	532075980	19060	19060	19060	19060	0
71	20240311	172600	532075980	19060	19060	19060	19060	0
72	20240311	172500	532075980	19060	19060	19060	19060	0
73	20240311	172400	532075980	19060	19060	19060	19060	0
74	20240311	172300	532075980	19060	19060	19060	19060	0
75	20240311	172200	532075980	19060	19060	19060	19060	0
76	20240311	172100	532075980	19060	19060	19060	19060	0
77	20240311	172000	532075980	19060	19060	19060	19060	0
78	20240311	171900	532075980	19060	19060	19060	19060	0
79	20240311	171800	532075980	19060	19060	19060	19060	0
80	20240311	171700	532075980	19060	19060	19060	19060	0
81	20240311	171600	532075980	19060	19060	19060	19060	0
82	20240311	171500	532075980	19060	19060	19060	19060	0
83	20240311	171400	532075980	19060	19060	19060	19060	0
84	20240311	171300	532075980	19060	19060	19060	19060	0
85	20240311	171200	532075980	19060	19060	19060	19060	0
86	20240311	171100	532075980	19060	19060	19060	19060	0
87	20240311	171000	532075980	19060	19060	19060	19060	0
88	20240311	170900	532075980	19060	19060	19060	19060	0
89	20240311	170800	532075980	19060	19060	19060	19060	0
90	20240311	170700	532075980	19060	19060	19060	19060	0
91	20240311	170600	532075980	19060	19060	19060	19060	0
92	20240311	170500	532075980	19060	19060	19060	19060	1268
93	20240311	170400	532075980	19060	19060	19060	19060	0
94	20240311	170300	532075980	19060	19060	19060	19060	0
95	20240311	170200	532075980	19060	19060	19060	19060	0
96	20240311	170100	532075980	19060	19060	19060	19060	0
97	20240311	170000	532075980	19060	19060	19060	19060	0
98	20240311	165900	532075980	19060	19060	19060	19060	0
99	20240311	165800	532075980	19060	19060	19060	19060	0
100	20240311	165700	532075980	19060	19060	19060	19060	0
101	20240311	165600	532075980	19060	19060	19060	19060	0
102	20240311	165500	532075980	19060	19060	19060	19060	0
103	20240311	165400	532075980	19060	19060	19060	19060	0
104	20240311	165300	532075980	19060	19060	19060	19060	0
105	20240311	165200	532075980	19060	19060	19060	19060	0
106	20240311	165100	532075980	19060	19060	19060	19060	0
107	20240311	165000	532075980	19060	19060	19060	19060	0
108	20240311	164900	532075980	19060	19060	19060	19060	0
109	20240311	164800	532075980	19060	19060	19060	19060	0
110	20240311	164700	532075980	19060	19060	19060	19060	0
111	20240311	164600	532075980	19060	19060	19060	19060	0
112	20240311	164500	532075980	19060	19060	19060	19060	0
113	20240311	164400	532075980	19060	19060	19060	19060	0
114	20240311	164300	532075980	19060	19060	19060	19060	0
115	20240311	164200	532075980	19060	19060	19060	19060	0
116	20240311	164100	532075980	19060	19060	19060	19060	0
117	20240311	164000	532075980	19060	19060	19060	19060	0
118	20240311	163900	532075980	19060	19060	19060	19060	0
119	20240311	163800	532075980	19060	19060	19060	19060	0
120	20240311	163700	532075980	19060	19060	19060	19060	0
121	20240311	163600	532075980	19060	19060	19060	19060	0
122	20240311	163500	532075980	19060	19060	19060	19060	1268
123	20240311	163400	532075980	19060	19060	19060	19060	0
124	20240311	163300	532075980	19060	19060	19060	19060	0
125	20240311	163200	532075980	19060	19060	19060	19060	0
126	20240311	163100	532075980	19060	19060	19060	19060	0
127	20240311	163000	532075980	19060	19060	19060	19060	0
128	20240311	162900	532075980	19060	19060	19060	19060	0
129	20240311	162800	532075980	19060	19060	19060	19060	0
130	20240311	162700	532075980	19060	19060	19060	19060	0
131	20240311	162600	532075980	19060	19060	19060	19060	0
132	20240311	162500	532075980	19060	19060	19060	19060	0
133	20240311	162400	532075980	19060	19060	19060	19060	0
134	20240311	162300	532075980	19060	19060	19060	19060	0
135	20240311	162200	532075980	19060	19060	19060	19060	0
136	20240311	162100	532075980	19060	19060	19060	19060	0
137	20240311	162000	532075980	19060	19060	19060	19060	0
138	20240311	161900	532075980	19060	19060	19060	19060	0
139	20240311	161800	532075980	19060	19060	19060	19060	0
140	20240311	161700	532075980	19060	19060	19060	19060	0
141	20240311	161600	532075980	19060	19060	19060	19060	0
142	20240311	161500	532075980	19060	19060	19060	19060	0
143	20240311	161400	532075980	19060	19060	19060	19060	0
144	20240311	161300	532075980	19060	19060	19060	19060	0
145	20240311	161200	532075980	19060	19060	19060	19060	0
146	20240311	161100	532075980	19060	19060	19060	19060	0
147	20240311	161000	532075980	19060	19060	19060	19060	0
148	20240311	160900	532075980	19060	19060	19060	19060	0
149	20240311	160800	532075980	19060	19060	19060	19060	0
150	20240311	160700	532075980	19060	19060	19060	19060	0
151	20240311	160600	532075980	19060	19060	19060	19060	0
152	20240311	160500	532075980	19060	19060	19060	19060	1268
153	20240311	160400	532075980	19060	19060	19060	19060	0
154	20240311	160300	532075980	19060	19060	19060	19060	0
155	20240311	160200	532075980	19060	19060	19060	19060	0
156	20240311	160100	532075980	19060	19060	19060	19060	0
157	20240311	160000	532075980	19060	19060	19060	19060	0
158	20240311	155900	532075980	19060	19060	19060	19060	0
159	20240311	155800	532075980	19060	19060	19060	19060	0
160	20240311	155700	532075980	19060	19060	19060	19060	0
161	20240311	155600	532075980	19060	19060	19060	19060	0
162	20240311	155500	532075980	19060	19060	19060	19060	0
163	20240311	155400	532075980	19060	19060	19060	19060	0
164	20240311	155300	532075980	19060	19060	19060	19060	0
165	20240311	155200	532075980	19060	19060	19060	19060	0
166	20240311	155100	532075980	19060	19060	19060	19060	0
167	20240311	155000	532075980	19060	19060	19060	19060	0
168	20240311	154900	532075980	19060	19060	19060	19060	0
169	20240311	154800	532075980	19060	19060	19060	19060	0
170	20240311	154700	532075980	19060	19060	19060	19060	0
171	20240311	154600	532075980	19060	19060	19060	19060	0
172	20240311	154500	532075980	19060	19060	19060	19060	0
173	20240311	154400	532075980	19060	19060	19060	19060	0
174	20240311	154300	532075980	19060	19060	19060	19060	0
175	20240311	154200	532075980	19060	19060	19060	19060	0
176	20240311	154100	532075980	19060	19060	19060	19060	0
177	20240311	154000	532075980	19060	19060	19060	19060	0
178	20240311	153900	532075980	19060	19060	19060	19060	0
179	20240311	153800	532075980	19060	19060	19060	19060	0
180	20240311	153700	532075980	19060	19060	19060	19060	0
181	20240311	153600	532075980	19060	19060	19060	19060	0
182	20240311	153500	532075980	19060	19060	19060	19060	1268
183	20240311	153400	532075980	19060	19060	19060	19060	0
184	20240311	153300	532075980	19060	19060	19060	19060	0
185	20240311	153200	532075980	19060	19060	19060	19060	0
186	20240311	153100	532075980	19060	19060	19060	19060	0
187	20240311	153000	532075980	19060	19060	19060	19060	1268
188	20240311	152900	507907900	19080	19080	19080	19080	0
189	20240311	152800	507907900	19080	19080	19080	19080	0
190	20240311	152700	507907900	19080	19080	19080	19080	0
191	20240311	152600	507907900	19080	19080	19080	19080	0
192	20240311	152500	507907900	19080	19080	19080	19080	0
193	20240311	152400	507907900	19080	19080	19080	19080	0
194	20240311	152300	507907900	19080	19080	19080	19080	0
195	20240311	152200	507907900	19080	19080	19080	19080	0
196	20240311	152100	507907900	19080	19080	19080	19080	0
197	20240311	152000	507907900	19080	19080	19080	19080	0
198	20240311	151900	507907900	19080	19080	19090	19080	41
199	20240311	151800	507125240	19080	19080	19090	19080	42
200	20240311	151700	506323490	19080	19080	19090	19080	65
201	20240311	151600	505082700	19090	19090	19090	19080	80
202	20240311	151500	503555540	19080	19080	19080	19080	2
203	20240311	151400	503517380	19080	19080	19080	19080	6
204	20240311	151300	503402900	19080	19080	19080	19080	0
205	20240311	151200	503402900	19080	19080	19080	19080	66
206	20240311	151100	502143620	19080	19080	19080	19080	88
207	20240311	151000	500464580	19080	19070	19080	19070	3
208	20240311	150900	500407350	19080	19080	19080	19080	6
209	20240311	150800	500292870	19080	19080	19080	19080	106
210	20240311	150700	498270390	19090	19080	19090	19080	106
211	20240311	150600	496247900	19080	19080	19080	19080	1
212	20240311	150500	496228820	19080	19080	19080	19080	300
213	20240311	150400	490504820	19080	19080	19080	19080	0
214	20240311	150300	490504820	19080	19080	19080	19080	0
215	20240311	150200	490504820	19080	19080	19080	19080	0
216	20240311	150100	490504820	19080	19070	19080	19070	29
217	20240311	150000	489951610	19090	19080	19090	19080	52
218	20240311	145900	488958950	19070	19080	19080	19070	382
219	20240311	145800	481670400	19070	19070	19070	19070	1
220	20240311	145700	481651330	19070	19090	19090	19070	18
221	20240311	145600	481308050	19090	19090	19090	19090	0
222	20240311	145500	481308050	19090	19090	19090	19070	4
223	20240311	145400	481231730	19090	19090	19090	19090	2
224	20240311	145300	481193550	19070	19090	19090	19070	6
225	20240311	145200	481079070	19070	19070	19070	19070	7
226	20240311	145100	480945580	19090	19070	19090	19070	3
227	20240311	145000	480888330	19080	19070	19080	19070	11
228	20240311	144900	480678510	19090	19090	19090	19090	1
229	20240311	144800	480659420	19070	19080	19090	19070	5
230	20240311	144700	480564000	19080	19090	19090	19080	4
231	20240311	144600	480487670	19080	19080	19080	19070	10
232	20240311	144500	480296940	19060	19060	19060	19050	2038
233	20240311	144400	441458670	19090	19090	19090	19090	3
234	20240311	144300	441401400	19090	19090	19090	19090	1
235	20240311	144200	441382310	19090	19090	19090	19060	39
236	20240311	144100	440638620	19090	19090	19090	19090	2
237	20240311	144000	440600440	19070	19070	19070	19070	0
238	20240311	143900	440600440	19070	19080	19090	19070	356
239	20240311	143800	433811490	19080	19080	19080	19080	6
240	20240311	143700	433697010	19080	19090	19090	19080	11
241	20240311	143600	433487100	19070	19090	19090	19070	34
242	20240311	143500	432838080	19090	19080	19090	19080	3
243	20240311	143400	432780820	19080	19080	19090	19080	44
244	20240311	143300	431941290	19080	19080	19090	19080	32
245	20240311	143200	431330650	19070	19090	19090	19070	6
246	20240311	143100	431216130	19090	19090	19090	19090	2
247	20240311	143000	431177950	19070	19080	19080	19070	1697
248	20240311	142900	398807820	19090	19080	19090	19080	103
249	20240311	142800	396841870	19110	19110	19110	19110	1
250	20240311	142700	396822760	19080	19080	19080	19080	6
251	20240311	142600	396708280	19080	19080	19080	19080	1
252	20240311	142500	396689200	19080	19080	19080	19080	28
253	20240311	142400	396154960	19110	19080	19110	19080	2
254	20240311	142300	396116770	19080	19110	19110	19080	324
255	20240311	142200	389934820	19080	19110	19110	19080	58
256	20240311	142100	388827280	19080	19110	19110	19080	57
257	20240311	142000	387739630	19080	19080	19080	19080	31
258	20240311	141900	387148150	19080	19080	19080	19080	0
259	20240311	141800	387148150	19080	19110	19110	19080	39
260	20240311	141700	386404000	19110	19110	19110	19110	1
261	20240311	141600	386384890	19100	19100	19100	19100	23
262	20240311	141500	385945590	19080	19100	19100	19080	131
263	20240311	141400	383444110	19080	19080	19080	19080	1
264	20240311	141300	383425030	19080	19080	19080	19080	36
265	20240311	141200	382738150	19080	19080	19080	19080	10
266	20240311	141100	382547350	19080	19080	19080	19080	1
267	20240311	141000	382528270	19080	19090	19090	19080	29
268	20240311	140900	381974670	19100	19110	19110	19100	533
269	20240311	140800	371794270	19100	19100	19100	19100	29
270	20240311	140700	371240370	19100	19100	19100	19100	0
271	20240311	140600	371240370	19100	19100	19100	19100	0
272	20240311	140500	371240370	19100	19100	19110	19100	89
273	20240311	140400	369540170	19090	19090	19090	19090	0
274	20240311	140300	369540170	19090	19100	19100	19090	34
275	20240311	140200	368891100	19090	19090	19090	19090	1
276	20240311	140100	368872010	19100	19080	19100	19080	203
277	20240311	140000	364996590	19080	19080	19080	19080	80
278	20240311	135900	363470190	19080	19080	19090	19080	34
279	20240311	135800	362821170	19080	19080	19090	19080	81
280	20240311	135700	361275190	19080	19080	19090	19080	18
281	20240311	135600	360931740	19090	19090	19090	19080	469
282	20240311	135500	351981880	19090	19090	19090	19090	2
283	20240311	135400	351943700	19090	19090	19100	19090	13
284	20240311	135300	351695520	19090	19090	19100	19090	241
285	20240311	135200	347094730	19090	19090	19090	19090	2
286	20240311	135100	347056550	19090	19090	19090	19090	51
287	20240311	135000	346082960	19090	19090	19090	19090	2
288	20240311	134900	346044780	19100	19100	19100	19090	24
289	20240311	134800	345586490	19090	19100	19100	19090	36
290	20240311	134700	344899190	19090	19090	19090	19090	3
291	20240311	134600	344841920	19090	19090	19100	19090	32
292	20240311	134500	344231030	19090	19090	19090	19090	2
293	20240311	134400	344192850	19090	19090	19100	19090	33
294	20240311	134300	343562860	19090	19090	19090	19090	12
295	20240311	134200	343333780	19090	19090	19090	19090	3
296	20240311	134100	343276510	19090	19090	19090	19090	30
297	20240311	134000	342703810	19100	19090	19100	19090	8
298	20240311	133900	342551070	19090	19090	19090	19090	30
299	20240311	133800	341978370	19090	19090	19090	19090	3
300	20240311	133700	341921100	19090	19090	19090	19090	2
301	20240311	133600	341882920	19090	19100	19100	19090	334
302	20240311	133500	335503800	19100	19100	19110	19100	9
303	20240311	133400	335331840	19100	19100	19100	19100	30
304	20240311	133300	334758840	19100	19100	19100	19100	2
305	20240311	133200	334720640	19100	19100	19100	19100	3
306	20240311	133100	334663340	19100	19100	19100	19100	30
307	20240311	133000	334090340	19100	19110	19110	19100	409
308	20240311	132900	326276190	19110	19110	19120	19110	40
309	20240311	132800	325511760	19110	19110	19110	19110	3
310	20240311	132700	325454430	19110	19110	19110	19110	30
311	20240311	132600	324881130	19110	19110	19110	19110	4
312	20240311	132500	324804690	19110	19110	19110	19110	2
313	20240311	132400	324766470	19110	19110	19110	19110	40
314	20240311	132300	324002070	19110	19110	19110	19110	2
315	20240311	132200	323963850	19110	19110	19110	19110	31
316	20240311	132100	323371440	19110	19110	19110	19110	3
317	20240311	132000	323314110	19110	19110	19120	19110	5
318	20240311	131900	323218530	19110	19120	19120	19110	33
319	20240311	131800	322587860	19110	19110	19110	19110	2
320	20240311	131700	322549640	19110	19110	19110	19110	30
321	20240311	131600	321976340	19120	19100	19120	19100	313
322	20240311	131500	315993860	19100	19100	19100	19100	2
323	20240311	131400	315955660	19100	19100	19100	19100	32
324	20240311	131300	315344460	19100	19100	19100	19100	3
325	20240311	131200	315287160	19100	19100	19100	19100	28
326	20240311	131100	314752360	19110	19100	19110	19100	84
327	20240311	131000	313147130	19100	19100	19100	19100	1
328	20240311	130900	313128030	19100	19100	19100	19100	28
329	20240311	130800	312593230	19110	19110	19110	19110	37
330	20240311	130700	311886160	19100	19100	19110	19100	55
331	20240311	130600	310835400	19100	19100	19100	19100	20
332	20240311	130500	310453400	19110	19100	19120	19100	128
333	20240311	130400	308007400	19100	19100	19100	19100	95
334	20240311	130300	306192900	19100	19100	19100	19100	0
335	20240311	130200	306192900	19100	19120	19120	19100	146
336	20240311	130100	303403110	19110	19110	19110	19110	1
337	20240311	130000	303384000	19110	19110	19110	19110	278
338	20240311	125900	298071420	19120	19120	19120	19120	5
339	20240311	125800	297975820	19120	19120	19120	19120	10
340	20240311	125700	297784620	19120	19120	19120	19120	28
341	20240311	125600	297249260	19130	19130	19130	19130	0
342	20240311	125500	297249260	19130	19120	19130	19120	59
343	20240311	125400	296121160	19120	19120	19120	19120	2
344	20240311	125300	296082920	19120	19120	19120	19120	65
345	20240311	125200	294840120	19120	19120	19120	19120	128
346	20240311	125100	292392760	19120	19130	19130	19120	39
347	20240311	125000	291647070	19120	19120	19120	19120	28
348	20240311	124900	291111710	19120	19120	19120	19120	0
349	20240311	124800	291111710	19120	19120	19120	19120	161
350	20240311	124700	288033390	19130	19130	19130	19130	0
351	20240311	124600	288033390	19130	19130	19130	19130	3
352	20240311	124500	287976000	19120	19120	19120	19120	28
353	20240311	124400	287440640	19120	19120	19120	19120	0
354	20240311	124300	287440640	19120	19120	19120	19120	48
355	20240311	124200	286522880	19130	19130	19130	19130	1
356	20240311	124100	286503750	19120	19120	19120	19120	0
357	20240311	124000	286503750	19120	19120	19120	19120	115
358	20240311	123900	284304950	19130	19130	19130	19130	14
359	20240311	123800	284037130	19120	19120	19120	19120	28
360	20240311	123700	283501770	19120	19120	19120	19120	0
361	20240311	123600	283501770	19120	19120	19120	19120	210
362	20240311	123500	279486570	19120	19120	19120	19120	28
363	20240311	123400	278951210	19120	19120	19120	19120	0
364	20240311	123300	278951210	19120	19120	19120	19120	37
365	20240311	123200	278243770	19130	19130	19130	19130	6
366	20240311	123100	278128990	19130	19120	19130	19120	39
367	20240311	123000	277383220	19120	19120	19120	19120	0
368	20240311	122900	277383220	19120	19120	19120	19120	0
369	20240311	122800	277383220	19120	19120	19120	19120	28
370	20240311	122700	276847860	19120	19120	19120	19120	10
371	20240311	122600	276656660	19120	19120	19120	19120	28
372	20240311	122500	276121300	19120	19120	19120	19120	1
373	20240311	122400	276102180	19120	19120	19120	19120	0
374	20240311	122300	276102180	19120	19120	19120	19120	28
375	20240311	122200	275566820	19130	19130	19130	19130	12
376	20240311	122100	275337260	19130	19120	19130	19120	47
377	20240311	122000	274438610	19130	19130	19130	19130	5
378	20240311	121900	274342960	19130	19130	19130	19130	122
379	20240311	121800	272009100	19110	19110	19110	19110	28
380	20240311	121700	271474020	19110	19130	19130	19110	259
381	20240311	121600	266522360	19120	19130	19130	19120	34
382	20240311	121500	265872220	19130	19130	19130	19130	1
383	20240311	121400	265853090	19130	19120	19130	19120	175
384	20240311	121300	262505620	19120	19120	19130	19120	3
385	20240311	121200	262448250	19120	19120	19120	19120	0
386	20240311	121100	262448250	19120	19120	19120	19120	28
387	20240311	121000	261912890	19120	19120	19120	19120	3
388	20240311	120900	261855530	19120	19120	19120	19120	28
389	20240311	120800	261320170	19120	19120	19120	19120	0
390	20240311	120700	261320170	19120	19120	19120	19120	0
391	20240311	120600	261320170	19120	19120	19120	19120	28
392	20240311	120500	260784810	19130	19130	19130	19130	0
393	20240311	120400	260784810	19130	19120	19130	19120	29
394	20240311	120300	260230320	19130	19120	19130	19120	4
395	20240311	120200	260153810	19130	19130	19130	19130	2
396	20240311	120100	260115550	19120	19130	19130	19120	58
397	20240311	120000	259006290	19120	19120	19120	19120	1
398	20240311	115900	258987170	19120	19120	19120	19120	28
399	20240311	115800	258451810	19120	19120	19120	19120	0
400	20240311	115700	258451810	19120	19120	19120	19120	0
401	20240311	115600	258451810	19120	19120	19120	19120	28
402	20240311	115500	257916450	19120	19120	19120	19120	0
403	20240311	115400	257916450	19120	19130	19130	19120	31
404	20240311	115300	257323690	19130	19130	19130	19130	0
405	20240311	115200	257323690	19130	19120	19130	19120	126
406	20240311	115100	254913590	19120	19120	19120	19120	0
407	20240311	115000	254913590	19120	19130	19130	19120	23
408	20240311	114900	254473800	19130	19130	19130	19130	55
409	20240311	114800	253421650	19130	19130	19130	19130	1
410	20240311	114700	253402520	19130	19130	19130	19130	38
411	20240311	114600	252675580	19130	19130	19130	19130	132
412	20240311	114500	250150420	19130	19130	19130	19130	0
413	20240311	114400	250150420	19130	19130	19130	19130	28
414	20240311	114300	249614780	19130	19130	19130	19130	0
415	20240311	114200	249614780	19130	19130	19130	19130	28
416	20240311	114100	249079140	19140	19140	19140	19140	44
417	20240311	114000	248236980	19130	19130	19130	19130	206
418	20240311	113900	244296200	19130	19130	19130	19130	28
419	20240311	113800	243760560	19130	19130	19130	19130	46
420	20240311	113700	242880580	19130	19130	19130	19130	28
421	20240311	113600	242344940	19140	19130	19140	19130	31
422	20240311	113500	241751610	19140	19140	19140	19140	30
423	20240311	113400	241177410	19150	19150	19150	19150	2
424	20240311	113300	241139110	19140	19140	19140	19140	31
425	20240311	113200	240545770	19140	19140	19140	19140	30
426	20240311	113100	239971570	19140	19140	19140	19140	0
427	20240311	113000	239971570	19140	19140	19140	19140	28
428	20240311	112900	239435650	19140	19140	19140	19140	1
429	20240311	112800	239416510	19140	19140	19140	19140	7
430	20240311	112700	239282530	19140	19150	19150	19140	134
431	20240311	112600	236716810	19150	19150	19150	19150	0
432	20240311	112500	236716810	19150	19150	19150	19150	28
433	20240311	112400	236180610	19170	19170	19170	19170	0
434	20240311	112300	236180610	19170	19160	19170	19160	52
435	20240311	112200	235184160	19150	19160	19160	19150	32
436	20240311	112100	234571320	19160	19160	19160	19160	51
437	20240311	112000	233594160	19150	19150	19150	19150	28
438	20240311	111900	233057960	19160	19160	19160	19160	1
439	20240311	111800	233038800	19150	19150	19150	19150	37
440	20240311	111700	232330250	19160	19170	19170	19160	122
441	20240311	111600	229992700	19170	19170	19170	19170	3
442	20240311	111500	229935190	19160	19160	19160	19160	70
443	20240311	111400	228593990	19160	19160	19160	19160	10
444	20240311	111300	228402390	19160	19160	19160	19160	28
445	20240311	111200	227865910	19160	19160	19160	19160	0
446	20240311	111100	227865910	19160	19160	19160	19160	0
447	20240311	111000	227865910	19160	19160	19160	19160	28
448	20240311	110900	227329430	19160	19160	19160	19160	162
449	20240311	110800	224225510	19160	19160	19160	19160	30
450	20240311	110700	223650710	19160	19160	19160	19160	0
451	20240311	110600	223650710	19160	19160	19160	19160	0
452	20240311	110500	223650710	19160	19160	19160	19160	28
453	20240311	110400	223114230	19160	19160	19160	19160	269
454	20240311	110300	217960190	19160	19160	19160	19160	28
455	20240311	110200	217423710	19170	19170	19170	19170	0
456	20240311	110100	217423710	19170	19160	19170	19160	61
457	20240311	110000	216254620	19170	19170	19170	19170	5
458	20240311	105900	216158770	19170	19190	19190	19170	2
459	20240311	105800	216120410	19160	19190	19190	19160	29
460	20240311	105700	215564740	19190	19190	19190	19190	2
461	20240311	105600	215526360	19190	19160	19190	19160	39
462	20240311	105500	214778790	19190	19160	19190	19160	2
463	20240311	105400	214740440	19190	19190	19190	19190	32
464	20240311	105300	214126360	19190	19190	19190	19160	30
465	20240311	105200	213551500	19190	19190	19190	19190	1
466	20240311	105100	213532310	19190	19190	19190	19160	31
467	20240311	105000	212938260	19190	19190	19190	19190	1
468	20240311	104900	212919070	19190	19190	19190	19190	1
469	20240311	104800	212899880	19160	19190	19190	19160	39
470	20240311	104700	212152310	19180	19190	19190	19180	2
471	20240311	104600	212113940	19190	19190	19190	19160	63
472	20240311	104500	210905620	19190	19190	19190	19190	1
473	20240311	104400	210886430	19190	19180	19190	19180	6
474	20240311	104300	210771340	19180	19190	19190	19180	29
475	20240311	104200	210215110	19190	19170	19190	19170	174
476	20240311	104100	206878230	19170	19170	19170	19160	49
477	20240311	104000	205939180	19170	19170	19170	19160	4
478	20240311	103900	205862510	19170	19160	19170	19160	79
479	20240311	103800	204348370	19170	19170	19170	19170	6
480	20240311	103700	204233350	19160	19160	19160	19160	149
481	20240311	103600	201378510	19160	19160	19160	19130	32
482	20240311	103500	200766160	19160	19160	19160	19160	7
483	20240311	103400	200632040	19130	19130	19130	19130	29
484	20240311	103300	200077270	19130	19130	19130	19130	7
485	20240311	103200	199943360	19130	19130	19130	19130	0
486	20240311	103100	199943360	19130	19140	19140	19130	29
487	20240311	103000	199388550	19140	19140	19140	19140	0
488	20240311	102900	199388550	19140	19150	19150	19140	31
489	20240311	102800	198795180	19150	19140	19150	19140	86
490	20240311	102700	197148360	19150	19150	19150	19150	1
491	20240311	102600	197129210	19150	19150	19150	19140	94
492	20240311	102500	195329400	19140	19140	19140	19140	0
493	20240311	102400	195329400	19140	19140	19140	19140	29
494	20240311	102300	194774340	19150	19150	19150	19150	39
495	20240311	102200	194027490	19130	19130	19130	19130	29
496	20240311	102100	193472720	19150	19150	19150	19150	0
497	20240311	102000	193472720	19150	19140	19180	19140	1048
498	20240311	101900	173394060	19130	19140	19140	19130	96
499	20240311	101800	171556910	19140	19140	19140	19140	8
500	20240311	101700	171403790	19140	19130	19140	19130	64
501	20240311	101600	170179220	19130	19130	19130	19130	19
502	20240311	101500	169815750	19130	19130	19130	19130	0
503	20240311	101400	169815750	19130	19130	19130	19130	33
504	20240311	101300	169184460	19130	19130	19130	19130	17
505	20240311	101200	168859250	19130	19130	19130	19130	30
506	20240311	101100	168285350	19140	19140	19140	19140	3
507	20240311	101000	168227930	19140	19140	19140	19140	198
508	20240311	100900	164438210	19140	19140	19140	19140	29
509	20240311	100800	163883150	19140	19140	19140	19140	0
510	20240311	100700	163883150	19140	19140	19140	19140	29
511	20240311	100600	163328090	19140	19140	19140	19140	4
512	20240311	100500	163251530	19140	19130	19140	19130	49
513	20240311	100400	162313960	19130	19130	19130	19130	0
514	20240311	100300	162313960	19130	19130	19130	19130	0
515	20240311	100200	162313960	19130	19140	19140	19130	30
516	20240311	100100	161740050	19140	19140	19140	19140	0
517	20240311	100000	161740050	19140	19150	19150	19130	58
518	20240311	095900	160630310	19150	19150	19150	19150	1
519	20240311	095800	160611160	19130	19130	19130	19130	0
520	20240311	095700	160611160	19130	19130	19130	19130	0
521	20240311	095600	160611160	19130	19130	19130	19130	0
522	20240311	095500	160611160	19130	19130	19130	19130	0
523	20240311	095400	160611160	19130	19130	19130	19130	62
524	20240311	095300	159425100	19130	19130	19130	19130	83
525	20240311	095200	157837310	19130	19130	19130	19130	10
526	20240311	095100	157646010	19130	19130	19130	19130	10
527	20240311	095000	157454710	19130	19120	19130	19120	19
528	20240311	094900	157091420	19120	19120	19120	19120	0
529	20240311	094800	157091420	19120	19120	19120	19120	0
530	20240311	094700	157091420	19120	19120	19120	19120	23
531	20240311	094600	156651660	19120	19120	19120	19120	0
532	20240311	094500	156651660	19120	19090	19120	19090	1776
533	20240311	094400	122742850	19090	19090	19090	19080	13
534	20240311	094300	122494690	19090	19090	19090	19080	594
535	20240311	094200	111160520	19090	19090	19090	19080	53
536	20240311	094100	110148810	19090	19090	19090	19090	255
537	20240311	094000	105280860	19090	19110	19110	19090	1219
538	20240311	093900	82003120	19100	19100	19100	19100	0
539	20240311	093800	82003120	19100	19110	19110	19100	84
540	20240311	093700	80397890	19120	19130	19130	19110	237
541	20240311	093600	75867790	19120	19140	19140	19120	702
542	20240311	093500	62439910	19130	19130	19130	19130	40
543	20240311	093400	61674710	19140	19140	19140	19140	18
544	20240311	093300	61330190	19140	19140	19140	19140	234
545	20240311	093200	56851430	19140	19140	19140	19140	6
546	20240311	093100	56736590	19140	19160	19160	19140	324
547	20240311	093000	50532060	19150	19160	19160	19150	116
548	20240311	092900	48310400	19160	19160	19160	19160	1
549	20240311	092800	48291240	19150	19150	19150	19150	1
550	20240311	092700	48272090	19150	19170	19170	19150	93
551	20240311	092600	46490070	19170	19170	19170	19170	0
552	20240311	092500	46490070	19170	19170	19170	19170	23
553	20240311	092400	46049160	19170	19170	19170	19170	124
554	20240311	092300	43672080	19170	19170	19170	19170	11
555	20240311	092200	43461210	19170	19170	19170	19170	9
556	20240311	092100	43288680	19170	19170	19170	19170	54
557	20240311	092000	42253500	19170	19170	19170	19170	0
558	20240311	091900	42253500	19170	19170	19170	19170	0
559	20240311	091800	42253500	19170	19180	19180	19170	112
560	20240311	091700	40106450	19140	19140	19140	19140	101
561	20240311	091600	38173310	19120	19120	19120	19120	0
562	20240311	091500	38173310	19120	19120	19120	19120	5
563	20240311	091400	38077710	19120	19120	19140	19120	5
564	20240311	091300	37982070	19120	19120	19120	19120	30
565	20240311	091200	37408470	19120	19120	19120	19120	5
566	20240311	091100	37312870	19110	19110	19110	19110	5
567	20240311	091000	37217320	19110	19110	19140	19110	64
568	20240311	090900	35994050	19110	19110	19130	19110	48
569	20240311	090800	35076400	19110	19130	19130	19110	10
570	20240311	090700	34885210	19130	19100	19150	19100	822
571	20240311	090600	19161600	19100	19100	19130	19100	11
572	20240311	090500	18951450	19130	19130	19140	19130	45
573	20240311	090400	18090590	19130	19130	19140	19130	11
574	20240311	090300	17880150	19130	19090	19130	19090	486
575	20240311	090200	8597300	19090	19100	19100	19090	47
576	20240311	090100	7699670	19100	19100	19100	19100	102
577	20240311	090000	5751470	19100	19100	19190	19100	301