KissMeData/138610/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	195700	5292050750	18650	18650	18650	18650	3916
3	20240326	195600	5292050750	18650	18650	18650	18650	0
4	20240326	195500	5292050750	18650	18650	18650	18650	0
5	20240326	195400	5292050750	18650	18650	18650	18650	0
6	20240326	195300	5292050750	18650	18650	18650	18650	0
7	20240326	195200	5292050750	18650	18650	18650	18650	0
8	20240326	195100	5292050750	18650	18650	18650	18650	0
9	20240326	195000	5292050750	18650	18650	18650	18650	0
10	20240326	194900	5292050750	18650	18650	18650	18650	0
11	20240326	194800	5292050750	18650	18650	18650	18650	0
12	20240326	194700	5292050750	18650	18650	18650	18650	0
13	20240326	194600	5292050750	18650	18650	18650	18650	0
14	20240326	194500	5292050750	18650	18650	18650	18650	0
15	20240326	194400	5292050750	18650	18650	18650	18650	0
16	20240326	194300	5292050750	18650	18650	18650	18650	0
17	20240326	194200	5292050750	18650	18650	18650	18650	0
18	20240326	194100	5292050750	18650	18650	18650	18650	0
19	20240326	194000	5292050750	18650	18650	18650	18650	0
20	20240326	193900	5292050750	18650	18650	18650	18650	0
21	20240326	193800	5292050750	18650	18650	18650	18650	0
22	20240326	193700	5292050750	18650	18650	18650	18650	0
23	20240326	193600	5292050750	18650	18650	18650	18650	0
24	20240326	193500	5292050750	18650	18650	18650	18650	0
25	20240326	193400	5292050750	18650	18650	18650	18650	0
26	20240326	193300	5292050750	18650	18650	18650	18650	0
27	20240326	193200	5292050750	18650	18650	18650	18650	0
28	20240326	193100	5292050750	18650	18650	18650	18650	0
29	20240326	193000	5292050750	18650	18650	18650	18650	0
30	20240326	192900	5292050750	18650	18650	18650	18650	0
31	20240326	192800	5292050750	18650	18650	18650	18650	0
32	20240326	192700	5292050750	18650	18650	18650	18650	3916
33	20240326	192600	5292050750	18650	18650	18650	18650	0
34	20240326	192500	5292050750	18650	18650	18650	18650	0
35	20240326	192400	5292050750	18650	18650	18650	18650	0
36	20240326	192300	5292050750	18650	18650	18650	18650	0
37	20240326	192200	5292050750	18650	18650	18650	18650	0
38	20240326	192100	5292050750	18650	18650	18650	18650	0
39	20240326	192000	5292050750	18650	18650	18650	18650	0
40	20240326	191900	5292050750	18650	18650	18650	18650	0
41	20240326	191800	5292050750	18650	18650	18650	18650	0
42	20240326	191700	5292050750	18650	18650	18650	18650	0
43	20240326	191600	5292050750	18650	18650	18650	18650	0
44	20240326	191500	5292050750	18650	18650	18650	18650	0
45	20240326	191400	5292050750	18650	18650	18650	18650	0
46	20240326	191300	5292050750	18650	18650	18650	18650	0
47	20240326	191200	5292050750	18650	18650	18650	18650	0
48	20240326	191100	5292050750	18650	18650	18650	18650	0
49	20240326	191000	5292050750	18650	18650	18650	18650	0
50	20240326	190900	5292050750	18650	18650	18650	18650	0
51	20240326	190800	5292050750	18650	18650	18650	18650	0
52	20240326	190700	5292050750	18650	18650	18650	18650	0
53	20240326	190600	5292050750	18650	18650	18650	18650	0
54	20240326	190500	5292050750	18650	18650	18650	18650	0
55	20240326	190400	5292050750	18650	18650	18650	18650	0
56	20240326	190300	5292050750	18650	18650	18650	18650	0
57	20240326	190200	5292050750	18650	18650	18650	18650	0
58	20240326	190100	5292050750	18650	18650	18650	18650	0
59	20240326	190000	5292050750	18650	18650	18650	18650	0
60	20240326	185900	5292050750	18650	18650	18650	18650	0
61	20240326	185800	5292050750	18650	18650	18650	18650	0
62	20240326	185700	5292050750	18650	18650	18650	18650	3916
63	20240326	185600	5292050750	18650	18650	18650	18650	0
64	20240326	185500	5292050750	18650	18650	18650	18650	0
65	20240326	185400	5292050750	18650	18650	18650	18650	0
66	20240326	185300	5292050750	18650	18650	18650	18650	0
67	20240326	185200	5292050750	18650	18650	18650	18650	0
68	20240326	185100	5292050750	18650	18650	18650	18650	0
69	20240326	185000	5292050750	18650	18650	18650	18650	0
70	20240326	184900	5292050750	18650	18650	18650	18650	0
71	20240326	184800	5292050750	18650	18650	18650	18650	0
72	20240326	184700	5292050750	18650	18650	18650	18650	0
73	20240326	184600	5292050750	18650	18650	18650	18650	0
74	20240326	184500	5292050750	18650	18650	18650	18650	0
75	20240326	184400	5292050750	18650	18650	18650	18650	0
76	20240326	184300	5292050750	18650	18650	18650	18650	0
77	20240326	184200	5292050750	18650	18650	18650	18650	0
78	20240326	184100	5292050750	18650	18650	18650	18650	0
79	20240326	184000	5292050750	18650	18650	18650	18650	0
80	20240326	183900	5292050750	18650	18650	18650	18650	0
81	20240326	183800	5292050750	18650	18650	18650	18650	0
82	20240326	183700	5292050750	18650	18650	18650	18650	0
83	20240326	183600	5292050750	18650	18650	18650	18650	0
84	20240326	183500	5292050750	18650	18650	18650	18650	0
85	20240326	183400	5292050750	18650	18650	18650	18650	0
86	20240326	183300	5292050750	18650	18650	18650	18650	0
87	20240326	183200	5292050750	18650	18650	18650	18650	0
88	20240326	183100	5292050750	18650	18650	18650	18650	0
89	20240326	183000	5292050750	18650	18650	18650	18650	0
90	20240326	182900	5292050750	18650	18650	18650	18650	0
91	20240326	182800	5292050750	18650	18650	18650	18650	0
92	20240326	182700	5292050750	18650	18650	18650	18650	3916
93	20240326	182600	5292050750	18650	18650	18650	18650	0
94	20240326	182500	5292050750	18650	18650	18650	18650	0
95	20240326	182400	5292050750	18650	18650	18650	18650	0
96	20240326	182300	5292050750	18650	18650	18650	18650	0
97	20240326	182200	5292050750	18650	18650	18650	18650	0
98	20240326	182100	5292050750	18650	18650	18650	18650	0
99	20240326	182000	5292050750	18650	18650	18650	18650	0
100	20240326	181900	5292050750	18650	18650	18650	18650	0
101	20240326	181800	5292050750	18650	18650	18650	18650	0
102	20240326	181700	5292050750	18650	18650	18650	18650	0
103	20240326	181600	5292050750	18650	18650	18650	18650	0
104	20240326	181500	5292050750	18650	18650	18650	18650	0
105	20240326	181400	5292050750	18650	18650	18650	18650	0
106	20240326	181300	5292050750	18650	18650	18650	18650	0
107	20240326	181200	5292050750	18650	18650	18650	18650	0
108	20240326	181100	5292050750	18650	18650	18650	18650	0
109	20240326	181000	5292050750	18650	18650	18650	18650	0
110	20240326	180900	5292050750	18650	18650	18650	18650	0
111	20240326	180800	5292050750	18650	18650	18650	18650	0
112	20240326	180700	5292050750	18650	18650	18650	18650	0
113	20240326	180600	5292050750	18650	18650	18650	18650	0
114	20240326	180500	5292050750	18650	18650	18650	18650	0
115	20240326	180400	5292050750	18650	18650	18650	18650	0
116	20240326	180300	5292050750	18650	18650	18650	18650	0
117	20240326	180200	5292050750	18650	18650	18650	18650	0
118	20240326	180100	5292050750	18650	18650	18650	18650	0
119	20240326	180000	5292050750	18650	18650	18650	18650	0
120	20240326	175900	5292050750	18650	18650	18650	18650	0
121	20240326	175800	5292050750	18650	18650	18650	18650	0
122	20240326	175700	5292050750	18650	18650	18650	18650	3916
123	20240326	175600	5292050750	18650	18650	18650	18650	0
124	20240326	175500	5292050750	18650	18650	18650	18650	0
125	20240326	175400	5292050750	18650	18650	18650	18650	0
126	20240326	175300	5292050750	18650	18650	18650	18650	0
127	20240326	175200	5292050750	18650	18650	18650	18650	0
128	20240326	175100	5292050750	18650	18650	18650	18650	0
129	20240326	175000	5292050750	18650	18650	18650	18650	0
130	20240326	174900	5292050750	18650	18650	18650	18650	0
131	20240326	174800	5292050750	18650	18650	18650	18650	0
132	20240326	174700	5292050750	18650	18650	18650	18650	0
133	20240326	174600	5292050750	18650	18650	18650	18650	0
134	20240326	174500	5292050750	18650	18650	18650	18650	0
135	20240326	174400	5292050750	18650	18650	18650	18650	0
136	20240326	174300	5292050750	18650	18650	18650	18650	0
137	20240326	174200	5292050750	18650	18650	18650	18650	0
138	20240326	174100	5292050750	18650	18650	18650	18650	0
139	20240326	174000	5292050750	18650	18650	18650	18650	0
140	20240326	173900	5292050750	18650	18650	18650	18650	0
141	20240326	173800	5292050750	18650	18650	18650	18650	0
142	20240326	173700	5292050750	18650	18650	18650	18650	0
143	20240326	173600	5292050750	18650	18650	18650	18650	0
144	20240326	173500	5292050750	18650	18650	18650	18650	0
145	20240326	173400	5292050750	18650	18650	18650	18650	0
146	20240326	173300	5292050750	18650	18650	18650	18650	0
147	20240326	173200	5292050750	18650	18650	18650	18650	0
148	20240326	173100	5292050750	18650	18650	18650	18650	0
149	20240326	173000	5292050750	18650	18650	18650	18650	0
150	20240326	172900	5292050750	18650	18650	18650	18650	0
151	20240326	172800	5292050750	18650	18650	18650	18650	0
152	20240326	172700	5292050750	18650	18650	18650	18650	3916
153	20240326	172600	5292050750	18650	18650	18650	18650	0
154	20240326	172500	5292050750	18650	18650	18650	18650	0
155	20240326	172400	5292050750	18650	18650	18650	18650	0
156	20240326	172300	5292050750	18650	18650	18650	18650	0
157	20240326	172200	5292050750	18650	18650	18650	18650	0
158	20240326	172100	5292050750	18650	18650	18650	18650	0
159	20240326	172000	5292050750	18650	18650	18650	18650	0
160	20240326	171900	5292050750	18650	18650	18650	18650	0
161	20240326	171800	5292050750	18650	18650	18650	18650	0
162	20240326	171700	5292050750	18650	18650	18650	18650	0
163	20240326	171600	5292050750	18650	18650	18650	18650	0
164	20240326	171500	5292050750	18650	18650	18650	18650	0
165	20240326	171400	5292050750	18650	18650	18650	18650	0
166	20240326	171300	5292050750	18650	18650	18650	18650	0
167	20240326	171200	5292050750	18650	18650	18650	18650	0
168	20240326	171100	5292050750	18650	18650	18650	18650	0
169	20240326	171000	5292050750	18650	18650	18650	18650	0
170	20240326	170900	5292050750	18650	18650	18650	18650	0
171	20240326	170800	5292050750	18650	18650	18650	18650	0
172	20240326	170700	5292050750	18650	18650	18650	18650	0
173	20240326	170600	5292050750	18650	18650	18650	18650	0
174	20240326	170500	5292050750	18650	18650	18650	18650	0
175	20240326	170400	5292050750	18650	18650	18650	18650	0
176	20240326	170300	5292050750	18650	18650	18650	18650	0
177	20240326	170200	5292050750	18650	18650	18650	18650	0
178	20240326	170100	5292050750	18650	18650	18650	18650	0
179	20240326	170000	5292050750	18650	18650	18650	18650	0
180	20240326	165900	5292050750	18650	18650	18650	18650	0
181	20240326	165800	5292050750	18650	18650	18650	18650	0
182	20240326	165700	5292050750	18650	18650	18650	18650	3916
183	20240326	165600	5292050750	18650	18650	18650	18650	0
184	20240326	165500	5292050750	18650	18650	18650	18650	0
185	20240326	165400	5292050750	18650	18650	18650	18650	0
186	20240326	165300	5292050750	18650	18650	18650	18650	0
187	20240326	165200	5292050750	18650	18650	18650	18650	0
188	20240326	165100	5292050750	18650	18650	18650	18650	0
189	20240326	165000	5292050750	18650	18650	18650	18650	0
190	20240326	164900	5292050750	18650	18650	18650	18650	0
191	20240326	164800	5292050750	18650	18650	18650	18650	0
192	20240326	164700	5292050750	18650	18650	18650	18650	0
193	20240326	164600	5292050750	18650	18650	18650	18650	0
194	20240326	164500	5292050750	18650	18650	18650	18650	0
195	20240326	164400	5292050750	18650	18650	18650	18650	0
196	20240326	164300	5292050750	18650	18650	18650	18650	0
197	20240326	164200	5292050750	18650	18650	18650	18650	0
198	20240326	164100	5292050750	18650	18650	18650	18650	0
199	20240326	164000	5292050750	18650	18650	18650	18650	0
200	20240326	163900	5292050750	18650	18650	18650	18650	0
201	20240326	163800	5292050750	18650	18650	18650	18650	0
202	20240326	163700	5292050750	18650	18650	18650	18650	0
203	20240326	163600	5292050750	18650	18650	18650	18650	0
204	20240326	163500	5292050750	18650	18650	18650	18650	0
205	20240326	163400	5292050750	18650	18650	18650	18650	0
206	20240326	163300	5292050750	18650	18650	18650	18650	0
207	20240326	163200	5292050750	18650	18650	18650	18650	0
208	20240326	163100	5292050750	18650	18650	18650	18650	0
209	20240326	163000	5292050750	18650	18650	18650	18650	0
210	20240326	162900	5292050750	18650	18650	18650	18650	0
211	20240326	162800	5292050750	18650	18650	18650	18650	0
212	20240326	162700	5292050750	18650	18650	18650	18650	3916
213	20240326	162600	5292050750	18650	18650	18650	18650	0
214	20240326	162500	5292050750	18650	18650	18650	18650	0
215	20240326	162400	5292050750	18650	18650	18650	18650	0
216	20240326	162300	5292050750	18650	18650	18650	18650	0
217	20240326	162200	5292050750	18650	18650	18650	18650	0
218	20240326	162100	5292050750	18650	18650	18650	18650	0
219	20240326	162000	5292050750	18650	18650	18650	18650	0
220	20240326	161900	5292050750	18650	18650	18650	18650	0
221	20240326	161800	5292050750	18650	18650	18650	18650	0
222	20240326	161700	5292050750	18650	18650	18650	18650	0
223	20240326	161600	5292050750	18650	18650	18650	18650	0
224	20240326	161500	5292050750	18650	18650	18650	18650	0
225	20240326	161400	5292050750	18650	18650	18650	18650	0
226	20240326	161300	5292050750	18650	18650	18650	18650	0
227	20240326	161200	5292050750	18650	18650	18650	18650	0
228	20240326	161100	5292050750	18650	18650	18650	18650	0
229	20240326	161000	5292050750	18650	18650	18650	18650	0
230	20240326	160900	5292050750	18650	18650	18650	18650	0
231	20240326	160800	5292050750	18650	18650	18650	18650	0
232	20240326	160700	5292050750	18650	18650	18650	18650	0
233	20240326	160600	5292050750	18650	18650	18650	18650	0
234	20240326	160500	5292050750	18650	18650	18650	18650	0
235	20240326	160400	5292050750	18650	18650	18650	18650	0
236	20240326	160300	5292050750	18650	18650	18650	18650	0
237	20240326	160200	5292050750	18650	18650	18650	18650	0
238	20240326	160100	5292050750	18650	18650	18650	18650	0
239	20240326	160000	5292050750	18650	18650	18650	18650	0
240	20240326	155900	5292050750	18650	18650	18650	18650	0
241	20240326	155800	5292050750	18650	18650	18650	18650	0
242	20240326	155700	5292050750	18650	18650	18650	18650	3916
243	20240326	155600	5292050750	18650	18650	18650	18650	0
244	20240326	155500	5292050750	18650	18650	18650	18650	0
245	20240326	155400	5292050750	18650	18650	18650	18650	0
246	20240326	155300	5292050750	18650	18650	18650	18650	0
247	20240326	155200	5292050750	18650	18650	18650	18650	0
248	20240326	155100	5292050750	18650	18650	18650	18650	0
249	20240326	155000	5292050750	18650	18650	18650	18650	0
250	20240326	154900	5292050750	18650	18650	18650	18650	0
251	20240326	154800	5292050750	18650	18650	18650	18650	0
252	20240326	154700	5292050750	18650	18650	18650	18650	0
253	20240326	154600	5292050750	18650	18650	18650	18650	0
254	20240326	154500	5292050750	18650	18650	18650	18650	0
255	20240326	154400	5292050750	18650	18650	18650	18650	0
256	20240326	154300	5292050750	18650	18650	18650	18650	0
257	20240326	154200	5292050750	18650	18650	18650	18650	0
258	20240326	154100	5292050750	18650	18650	18650	18650	0
259	20240326	154000	5292050750	18650	18650	18650	18650	0
260	20240326	153900	5292050750	18650	18650	18650	18650	0
261	20240326	153800	5292050750	18650	18650	18650	18650	0
262	20240326	153700	5292050750	18650	18650	18650	18650	0
263	20240326	153600	5292050750	18650	18650	18650	18650	0
264	20240326	153500	5292050750	18650	18650	18650	18650	0
265	20240326	153400	5292050750	18650	18650	18650	18650	0
266	20240326	153300	5292050750	18650	18650	18650	18650	0
267	20240326	153200	5292050750	18650	18650	18650	18650	0
268	20240326	153100	5292050750	18650	18650	18650	18650	0
269	20240326	153000	5292050750	18650	18650	18650	18650	3916
270	20240326	152900	5219017350	18640	18640	18640	18640	0
271	20240326	152800	5219017350	18640	18640	18640	18640	0
272	20240326	152700	5219017350	18640	18640	18640	18640	0
273	20240326	152600	5219017350	18640	18640	18640	18640	0
274	20240326	152500	5219017350	18640	18640	18640	18640	0
275	20240326	152400	5219017350	18640	18640	18640	18640	0
276	20240326	152300	5219017350	18640	18640	18640	18640	0
277	20240326	152200	5219017350	18640	18640	18640	18640	0
278	20240326	152100	5219017350	18640	18640	18640	18640	0
279	20240326	152000	5219017350	18640	18640	18640	18640	0
280	20240326	151900	5219017350	18640	18590	18640	18590	85
281	20240326	151800	5217435820	18590	18620	18630	18590	833
282	20240326	151700	5201946510	18630	18620	18630	18610	194
283	20240326	151600	5198335420	18620	18600	18630	18600	529
284	20240326	151500	5188495800	18600	18630	18630	18600	367
285	20240326	151400	5181660760	18640	18650	18650	18640	496
286	20240326	151300	5172415290	18650	18650	18650	18640	288
287	20240326	151200	5167046910	18660	18660	18660	18660	3
288	20240326	151100	5166990930	18640	18650	18650	18640	1461
289	20240326	151000	5139750130	18650	18640	18660	18640	329
290	20240326	150900	5133614380	18640	18640	18640	18640	17
291	20240326	150800	5133297500	18640	18660	18670	18640	455
292	20240326	150700	5124812120	18680	18670	18680	18670	120
293	20240326	150600	5122571030	18680	18660	18680	18660	882
294	20240326	150500	5106100410	18680	18660	18680	18660	261
295	20240326	150400	5101229510	18640	18610	18640	18610	71
296	20240326	150300	5099907580	18610	18570	18610	18570	1712
297	20240326	150200	5068048710	18550	18550	18590	18550	546
298	20240326	150100	5057918430	18540	18540	18540	18540	29
299	20240326	150000	5057380770	18580	18530	18580	18530	696
300	20240326	145900	5044477260	18550	18530	18560	18530	381
301	20240326	145800	5037411760	18540	18550	18570	18540	364
302	20240326	145700	5030662340	18570	18540	18570	18540	278
303	20240326	145600	5025507880	18540	18610	18610	18540	955
304	20240326	145500	5007768190	18610	18600	18630	18600	658
305	20240326	145400	4995521360	18610	18610	18610	18570	245
306	20240326	145300	4990967310	18610	18570	18620	18540	540
307	20240326	145200	4980949030	18570	18580	18580	18550	2061
308	20240326	145100	4942684830	18580	18590	18600	18580	430
309	20240326	145000	4934694410	18590	18610	18620	18590	678
310	20240326	144900	4922085870	18600	18620	18630	18600	1478
311	20240326	144800	4894578310	18620	18620	18620	18620	0
312	20240326	144700	4894578310	18620	18650	18650	18620	687
313	20240326	144600	4881777510	18650	18650	18650	18650	114
314	20240326	144500	4879651410	18650	18650	18650	18650	864
315	20240326	144400	4863537810	18650	18670	18690	18640	474
316	20240326	144300	4854698410	18650	18650	18650	18650	2
317	20240326	144200	4854661110	18650	18660	18660	18650	238
318	20240326	144100	4850220420	18660	18630	18660	18630	573
319	20240326	144000	4839530880	18610	18610	18640	18610	696
320	20240326	143900	4826572170	18610	18630	18630	18610	1191
321	20240326	143800	4804400380	18610	18630	18630	18610	531
322	20240326	143700	4794514850	18640	18620	18640	18620	94
323	20240326	143600	4792763610	18640	18630	18640	18620	52
324	20240326	143500	4791795060	18630	18630	18650	18630	83
325	20240326	143400	4790247370	18620	18620	18620	18620	249
326	20240326	143300	4785610990	18620	18660	18660	18610	137
327	20240326	143200	4783060540	18620	18640	18660	18620	372
328	20240326	143100	4776128040	18640	18610	18640	18610	1223
329	20240326	143000	4753352140	18610	18640	18660	18610	3646
330	20240326	142900	4685424780	18640	18700	18700	18640	515
331	20240326	142800	4675814780	18660	18650	18770	18640	1027
332	20240326	142700	4656636850	18640	18690	18730	18640	1113
333	20240326	142600	4635855860	18730	18750	18750	18700	2606
334	20240326	142500	4587080060	18770	18770	18770	18770	601
335	20240326	142400	4575799290	18780	18780	18780	18780	2
336	20240326	142300	4575761730	18740	18740	18740	18740	124
337	20240326	142200	4573437970	18740	18760	18770	18740	594
338	20240326	142100	4562301500	18740	18750	18760	18740	61
339	20240326	142000	4561158250	18770	18770	18770	18770	0
340	20240326	141900	4561158250	18770	18730	18770	18730	348
341	20240326	141800	4554639440	18730	18720	18730	18720	78
342	20240326	141700	4553178690	18730	18720	18730	18720	156
343	20240326	141600	4550258210	18710	18730	18730	18710	410
344	20240326	141500	4542586090	18730	18720	18770	18710	607
345	20240326	141400	4531225870	18720	18720	18760	18720	42
346	20240326	141300	4530439130	18720	18720	18720	18720	10
347	20240326	141200	4530251930	18720	18770	18770	18700	129
348	20240326	141100	4527834610	18700	18730	18770	18700	3296
349	20240326	141000	4466155390	18730	18740	18740	18720	976
350	20240326	140900	4447873640	18750	18790	18790	18750	524
351	20240326	140800	4438044030	18790	18780	18820	18780	53
352	20240326	140700	4437048450	18750	18810	18810	18750	156
353	20240326	140600	4434123240	18750	18760	18760	18740	162
354	20240326	140500	4431086820	18740	18750	18820	18740	416
355	20240326	140400	4423289020	18820	18740	18820	18720	1326
356	20240326	140300	4398458020	18740	18810	18810	18740	2102
357	20240326	140200	4358969420	18800	18820	18820	18800	240
358	20240326	140100	4354455070	18820	18810	18820	18800	900
359	20240326	140000	4337528240	18810	18820	18830	18810	389
360	20240326	135900	4330206560	18820	18830	18830	18820	337
361	20240326	135800	4323862670	18830	18840	18840	18830	345
362	20240326	135700	4317364300	18840	18840	18840	18840	551
363	20240326	135600	4306983460	18850	18850	18860	18850	345
364	20240326	135500	4300480070	18840	18850	18850	18840	433
365	20240326	135400	4292318550	18850	18880	18880	18850	525
366	20240326	135300	4282414690	18880	18880	18880	18880	268
367	20240326	135200	4277354850	18880	18900	18900	18880	269
368	20240326	135100	4272274590	18900	18910	18910	18900	239
369	20240326	135000	4267756600	18910	18920	18940	18910	235
370	20240326	134900	4263311460	18920	18930	18940	18920	211
371	20240326	134800	4259316800	18940	18940	18940	18940	54
372	20240326	134700	4258294040	18940	18940	18940	18940	32
373	20240326	134600	4257687960	18940	18970	18970	18940	46
374	20240326	134500	4256815760	18970	18970	18970	18970	3
375	20240326	134400	4256758850	18970	18970	18970	18970	0
376	20240326	134300	4256758850	18970	18970	18970	18970	163
377	20240326	134200	4253666740	18970	18900	18970	18900	567
378	20240326	134100	4242923020	18890	18880	18930	18880	125
379	20240326	134000	4240562500	18870	18870	18870	18870	39
380	20240326	133900	4239826570	18880	18880	18880	18880	101
381	20240326	133800	4237919690	18870	18880	18880	18870	112
382	20240326	133700	4235805150	18870	18890	18890	18870	695
383	20240326	133600	4222689090	18890	18890	18890	18880	250
384	20240326	133500	4217967090	18910	18880	18910	18880	218
385	20240326	133400	4213848210	18870	18880	18880	18870	285
386	20240326	133300	4208468660	18880	18890	18890	18880	880
387	20240326	133200	4191854170	18880	18900	18900	18880	162
388	20240326	133100	4188794410	18910	18910	18910	18910	2
389	20240326	133000	4188756590	18900	18930	18940	18900	208
390	20240326	132900	4184822760	18920	18940	18940	18920	464
391	20240326	132800	4176043360	18950	18950	18950	18950	10
392	20240326	132700	4175853860	18940	18960	18970	18940	115
393	20240326	132600	4173672750	18940	18920	18940	18920	338
394	20240326	132500	4167275130	18910	18910	18910	18910	3
395	20240326	132400	4167218400	18940	18880	18940	18880	63
396	20240326	132300	4166028250	18880	18870	18880	18870	73
397	20240326	132200	4164650560	18870	18880	18880	18870	27
398	20240326	132100	4164140840	18880	18890	18890	18870	1261
399	20240326	132000	4140333300	18890	18890	18890	18890	0
400	20240326	131900	4140333300	18890	18890	18930	18880	827
401	20240326	131800	4124686890	18870	18890	18940	18860	488
402	20240326	131700	4115462490	18850	18860	18860	18850	140
403	20240326	131600	4112822610	18860	18880	18900	18860	937
404	20240326	131500	4095150010	18860	18860	18900	18850	1599
405	20240326	131400	4064965230	18860	18870	18870	18860	183
406	20240326	131300	4061513700	18870	18860	18880	18860	380
407	20240326	131200	4054343550	18850	18850	18850	18840	315
408	20240326	131100	4048407940	18840	18840	18840	18840	0
409	20240326	131000	4048407940	18840	18870	18920	18840	176
410	20240326	130900	4045091090	18850	18870	18920	18850	80
411	20240326	130800	4043581700	18920	18830	18920	18820	1322
412	20240326	130700	4018638530	18830	18840	18840	18830	106
413	20240326	130600	4016642450	18830	18820	18850	18820	212
414	20240326	130500	4012647890	18810	18860	18860	18810	3204
415	20240326	130400	3952313160	18860	18870	18870	18860	355
416	20240326	130300	3945617730	18870	18900	18900	18870	995
417	20240326	130200	3926828720	18900	18920	18920	18900	2565
418	20240326	130100	3878338550	18920	18930	18930	18920	1157
419	20240326	130000	3856447510	18940	18920	18980	18920	455
420	20240326	125900	3847831770	18940	18930	18960	18920	97
421	20240326	125800	3845995300	18930	18920	18930	18920	301
422	20240326	125700	3840300370	18920	18930	18930	18920	392
423	20240326	125600	3832880110	18930	18930	18930	18930	23
424	20240326	125500	3832444720	18930	18940	18940	18910	956
425	20240326	125400	3814352030	18930	18940	18940	18930	114
426	20240326	125300	3812193870	18940	18930	18940	18930	578
427	20240326	125200	3801252310	18910	18930	18930	18910	57
428	20240326	125100	3800174400	18910	18910	18910	18910	600
429	20240326	125000	3788828400	18910	18930	18930	18910	239
430	20240326	124900	3784306430	18910	18910	18910	18910	104
431	20240326	124800	3782339790	18910	18930	18930	18910	427
432	20240326	124700	3774261940	18920	18960	18960	18910	2327
433	20240326	124600	3730211070	18960	18960	18970	18960	164
434	20240326	124500	3727100970	18980	18990	18990	18960	267
435	20240326	124400	3722034390	18980	18990	18990	18980	477
436	20240326	124300	3712977330	19010	19010	19050	19010	33
437	20240326	124200	3712349960	18990	19020	19020	18990	467
438	20240326	124100	3703477990	19020	19030	19030	19020	27
439	20240326	124000	3702964280	19030	19010	19030	19000	620
440	20240326	123900	3691175180	19000	19030	19030	19000	300
441	20240326	123800	3685471530	19030	19030	19030	19030	30
442	20240326	123700	3684900630	19040	19040	19040	19040	10
443	20240326	123600	3684710230	18990	19020	19030	18990	2143
444	20240326	123500	3643977420	19030	19030	19030	19030	0
445	20240326	123400	3643977420	19030	19030	19030	19030	202
446	20240326	123300	3640133360	19010	19010	19010	19010	306
447	20240326	123200	3634316300	19010	19020	19020	19010	583
448	20240326	123100	3623232360	19020	19040	19040	19020	316
449	20240326	123000	3617218800	19060	19060	19060	19060	23
450	20240326	122900	3616780420	19060	19040	19060	19040	19
451	20240326	122800	3616418400	19030	19030	19030	19030	5
452	20240326	122700	3616323250	19030	19030	19030	19030	15
453	20240326	122600	3616037800	19030	19030	19030	19030	0
454	20240326	122500	3616037800	19030	19030	19060	19030	126
455	20240326	122400	3613638240	19010	19010	19010	19010	0
456	20240326	122300	3613638240	19010	19010	19010	19010	52
457	20240326	122200	3612649720	19010	19010	19030	19010	144
458	20240326	122100	3609911740	19000	19010	19010	19000	482
459	20240326	122000	3600749100	19020	19010	19020	19010	380
460	20240326	121900	3593525290	19010	19020	19020	19010	773
461	20240326	121800	3578823200	19020	19030	19040	19020	712
462	20240326	121700	3565273170	19030	19040	19040	19030	122
463	20240326	121600	3562951190	19030	19040	19040	19030	96
464	20240326	121500	3561123910	19030	19050	19050	19030	419
465	20240326	121400	3553144670	19040	19060	19060	19040	116
466	20240326	121300	3550935020	19060	19060	19070	19060	45
467	20240326	121200	3550077280	19060	19050	19060	19050	34
468	20240326	121100	3549429530	19040	19060	19060	19040	573
469	20240326	121000	3538516170	19060	19060	19060	19060	0
470	20240326	120900	3538516170	19060	19080	19080	19060	59
471	20240326	120800	3537391610	19080	19080	19080	19080	109
472	20240326	120700	3535311890	19060	19060	19060	19060	1
473	20240326	120600	3535292830	19080	19080	19080	19080	10
474	20240326	120500	3535102030	19080	19080	19080	19060	190
475	20240326	120400	3531480430	19080	19060	19080	19060	49
476	20240326	120300	3530546470	19060	19080	19080	19060	108
477	20240326	120200	3528486930	19160	19160	19160	19160	0
478	20240326	120100	3528486930	19160	19050	19160	19050	4
479	20240326	120000	3528410590	19070	19060	19070	19050	116
480	20240326	115900	3526199750	19060	19060	19060	19060	67
481	20240326	115800	3524922730	19060	19050	19060	19040	60
482	20240326	115700	3523780100	19040	19010	19170	19010	125
483	20240326	115600	3521398230	19020	19020	19020	19010	1038
484	20240326	115500	3501655480	19020	19030	19040	19020	532
485	20240326	115400	3491530530	19020	19040	19040	19020	621
486	20240326	115300	3479717170	19040	19160	19160	19040	4098
487	20240326	115200	3401449210	19160	19160	19160	19160	153
488	20240326	115100	3398517730	19160	19180	19180	19160	12
489	20240326	115000	3398287590	19180	19180	19180	19180	2
490	20240326	114900	3398249230	19160	19160	19160	19160	52
491	20240326	114800	3397252910	19160	19160	19160	19160	0
492	20240326	114700	3397252910	19160	19180	19220	19160	13
493	20240326	114600	3397003690	19220	19160	19220	19140	115
494	20240326	114500	3394796240	19140	19160	19200	19140	270
495	20240326	114400	3389616140	19160	19160	19160	19160	59
496	20240326	114300	3388485700	19160	19150	19220	19140	135
497	20240326	114200	3385901110	19150	19160	19160	19150	198
498	20240326	114100	3382108610	19170	19190	19220	19170	946
499	20240326	114000	3363968070	19190	19170	19190	19170	47
500	20240326	113900	3363066620	19170	19200	19230	19140	435
501	20240326	113800	3354728770	19170	19140	19170	19140	93
502	20240326	113700	3352947210	19170	19120	19170	19110	366
503	20240326	113600	3345951500	19120	19110	19120	19110	76
504	20240326	113500	3344498680	19110	19110	19110	19110	193
505	20240326	113400	3340810450	19110	19130	19130	19110	170
506	20240326	113300	3337561730	19130	19110	19160	19110	15
507	20240326	113200	3337274970	19100	19070	19100	19070	75
508	20240326	113100	3335844240	19080	19080	19080	19060	152
509	20240326	113000	3332944630	19060	19060	19060	19060	872
510	20240326	112900	3316324310	19060	19000	19060	19000	266
511	20240326	112800	3311267800	19000	19070	19100	19000	1696
512	20240326	112700	3279004470	19070	19160	19160	19070	1227
513	20240326	112600	3255541270	19170	19180	19180	19150	843
514	20240326	112500	3239380000	19180	19210	19210	19180	1557
515	20240326	112400	3209507940	19200	19200	19210	19200	277
516	20240326	112300	3204189420	19200	19230	19230	19200	738
517	20240326	112200	3190005900	19240	19250	19250	19240	107
518	20240326	112100	3187946850	19250	19270	19280	19230	558
519	20240326	112000	3177200910	19280	19270	19290	19270	214
520	20240326	111900	3173075240	19270	19270	19300	19270	1134
521	20240326	111800	3151201340	19280	19250	19280	19250	318
522	20240326	111700	3145076270	19250	19260	19260	19240	96
523	20240326	111600	3143227680	19260	19240	19260	19240	13
524	20240326	111500	3142977340	19260	19270	19280	19220	518
525	20240326	111400	3132993750	19270	19260	19270	19260	30
526	20240326	111300	3132415940	19260	19180	19260	19180	307
527	20240326	111200	3126518790	19180	19200	19200	19180	536
528	20240326	111100	3116237540	19200	19210	19220	19200	155
529	20240326	111000	3113261090	19300	19200	19300	19200	134
530	20240326	110900	3110679270	19180	19180	19180	19170	511
531	20240326	110800	3100881650	19180	19250	19250	19170	1063
532	20240326	110700	3080466330	19250	19230	19300	19230	540
533	20240326	110600	3070079610	19210	19190	19300	19170	1501
534	20240326	110500	3041157880	19190	19200	19210	19170	1040
535	20240326	110400	3021203910	19200	19330	19330	19180	2341
536	20240326	110300	2976214670	19250	19420	19420	19240	5646
537	20240326	110200	2867220750	19400	19080	19450	19040	14209
538	20240326	110100	2593283110	19040	19000	19040	19000	46
539	20240326	110000	2592407770	19000	18990	19000	18970	661
540	20240326	105900	2579860650	19000	19080	19080	19000	1571
541	20240326	105800	2549960990	19080	19080	19080	19070	164
542	20240326	105700	2546832780	19100	19090	19100	19070	484
543	20240326	105600	2537591750	19100	19120	19120	19100	271
544	20240326	105500	2532412930	19120	19110	19140	19080	2531
545	20240326	105400	2484031490	19100	19130	19170	19080	1740
546	20240326	105300	2450746670	19150	19140	19160	19030	654
547	20240326	105200	2438255750	19120	19160	19180	19030	2285
548	20240326	105100	2394622750	19160	19160	19180	19160	181
549	20240326	105000	2391152130	19170	19160	19170	19160	68
550	20240326	104900	2389849240	19160	19170	19170	19140	159
551	20240326	104800	2386803940	19160	19170	19190	19140	1548
552	20240326	104700	2357135630	19180	19170	19180	19150	503
553	20240326	104600	2347493630	19170	19130	19170	19120	228
554	20240326	104500	2343131980	19120	19130	19130	19060	1930
555	20240326	104400	2306242560	19130	19050	19190	19050	2185
556	20240326	104300	2264426960	19050	19050	19060	19040	220
557	20240326	104200	2260236350	19050	19040	19050	19040	53
558	20240326	104100	2259226720	19040	19070	19090	19040	169
559	20240326	104000	2256006860	19090	19050	19090	19050	8
560	20240326	103900	2255854360	19090	19090	19090	19050	101
561	20240326	103800	2253927730	19090	19060	19090	19060	49
562	20240326	103700	2252992930	19050	19070	19070	19040	385
563	20240326	103600	2245660350	19030	19000	19110	19000	153
564	20240326	103500	2242737320	19000	19000	19100	19000	470
565	20240326	103400	2233782220	18970	18880	19100	18880	1254
566	20240326	103300	2210020620	18950	18890	18950	18880	794
567	20240326	103200	2194987730	18890	18890	18890	18890	29
568	20240326	103100	2194439920	18890	18890	18950	18860	1188
569	20240326	103000	2172026870	18950	18870	18950	18860	1006
570	20240326	102900	2153047600	18870	18930	18930	18870	2607
571	20240326	102800	2103778870	18940	18980	18980	18940	2090
572	20240326	102700	2064168890	18960	18960	18980	18960	278
573	20240326	102600	2058897350	18980	19010	19020	18950	2496
574	20240326	102500	2011496330	19010	19030	19030	19010	813
575	20240326	102400	1996032080	19030	19040	19040	19030	293
576	20240326	102300	1990456070	19040	19040	19040	19040	378
577	20240326	102200	1983258950	19020	19020	19040	19020	113
578	20240326	102100	1981109630	19020	19020	19040	19020	237
579	20240326	102000	1976601870	19020	19020	19020	19010	454
580	20240326	101900	1967968540	19030	19070	19070	19020	1705
581	20240326	101800	1935489740	19060	19180	19180	19060	440
582	20240326	101700	1927097390	19090	19100	19190	19090	1651
583	20240326	101600	1895563540	19100	19180	19190	19090	1018
584	20240326	101500	1876086700	19180	19150	19180	19150	692
585	20240326	101400	1862826370	19100	19130	19150	19080	66
586	20240326	101300	1861562830	19100	19090	19110	19080	621
587	20240326	101200	1849699270	19090	19090	19110	19070	160
588	20240326	101100	1846647930	19110	19090	19110	19070	134
589	20240326	101000	1844090230	19090	19090	19110	19090	255
590	20240326	100900	1839221970	19090	19090	19110	19090	92
591	20240326	100800	1837465570	19100	19130	19150	19090	513
592	20240326	100700	1827661670	19110	19140	19160	19110	734
593	20240326	100600	1813615100	19140	19170	19170	19140	764
594	20240326	100500	1798983310	19180	19180	19180	19180	682
595	20240326	100400	1785902550	19180	19170	19180	19160	179
596	20240326	100300	1782471760	19160	19200	19200	19160	1575
597	20240326	100200	1752267740	19190	19160	19210	19160	1231
598	20240326	100100	1728637190	19140	19140	19220	19100	1733
599	20240326	100000	1695392090	19070	19060	19130	19050	290
600	20240326	095900	1689854520	19050	19060	19100	19050	2122
601	20240326	095800	1649428350	19050	19030	19050	19030	178
602	20240326	095700	1646040640	19030	19000	19110	19000	290
603	20240326	095600	1640524360	19000	18980	19010	18970	319
604	20240326	095500	1634465820	18990	18970	18990	18950	369
605	20240326	095400	1627466710	18940	18990	19000	18940	1425
606	20240326	095300	1600434510	18990	19130	19130	18990	1182
607	20240326	095200	1577864450	19120	19130	19150	19120	757
608	20240326	095100	1563373540	19130	19150	19160	19110	1224
609	20240326	095000	1539963660	19150	19100	19180	19100	1516
610	20240326	094900	1510909760	19100	18990	19150	18990	999
611	20240326	094800	1491826250	19020	18930	19020	18920	1974
612	20240326	094700	1454384480	18920	19010	19010	18920	1343
613	20240326	094600	1428898710	19020	19030	19040	19020	497
614	20240326	094500	1419444360	19030	19030	19030	19030	1303
615	20240326	094400	1394648270	19030	19020	19030	19020	223
616	20240326	094300	1390406380	19020	19020	19020	19000	710
617	20240326	094200	1376909980	19020	19010	19030	19010	272
618	20240326	094100	1371739040	19010	18990	19010	18970	752
619	20240326	094000	1357452940	18990	18980	18990	18980	201
620	20240326	093900	1353637950	18980	18920	18980	18910	1021
621	20240326	093800	1334308330	18920	18940	18940	18910	433
622	20240326	093700	1326115310	18960	18960	18960	18960	303
623	20240326	093600	1320370430	18960	18950	18960	18920	456
624	20240326	093500	1311734920	18960	18910	19090	18910	1007
625	20240326	093400	1292634330	18900	18900	18920	18870	538
626	20240326	093300	1282465660	18890	18840	18910	18840	1460
627	20240326	093200	1254888880	18840	18860	18860	18820	501
628	20240326	093100	1245457830	18840	18820	18840	18820	83
629	20240326	093000	1243894510	18830	18790	18840	18790	130
630	20240326	092900	1241447600	18790	18790	18840	18780	661
631	20240326	092800	1229028310	18790	18800	18800	18760	215
632	20240326	092700	1224990610	18840	18750	18840	18750	309
633	20240326	092600	1219186290	18730	18730	18790	18720	1051
634	20240326	092500	1199501760	18730	18730	18740	18720	1071
635	20240326	092400	1179436750	18710	18720	18770	18710	2426
636	20240326	092300	1134014790	18710	18880	18880	18710	1501
637	20240326	092200	1105871390	18770	18770	18890	18720	1809
638	20240326	092100	1071930720	18760	18750	18840	18750	3057
639	20240326	092000	1014584000	18750	18740	18900	18710	1387
640	20240326	091900	988566250	18730	18760	18810	18700	1588
641	20240326	091800	958824860	18760	18900	18900	18760	1835
642	20240326	091700	924259340	18900	18910	18940	18900	1003
643	20240326	091600	905289460	18910	19000	19020	18900	2264
644	20240326	091500	862415800	19010	19000	19130	19000	649
645	20240326	091400	850059210	18930	18950	19000	18910	1428
646	20240326	091300	823025980	18950	19130	19130	18950	3264
647	20240326	091200	760794130	19130	19150	19210	19130	2273
648	20240326	091100	717278800	19140	19200	19210	19130	929
649	20240326	091000	699462330	19210	19100	19270	19100	6501
650	20240326	090900	574667440	19100	19040	19150	19000	1225
651	20240326	090800	551289820	19000	19060	19130	19000	1185
652	20240326	090700	528737190	19060	19140	19140	19000	3098
653	20240326	090600	469607180	19130	19140	19180	19090	2009
654	20240326	090500	431180180	19140	19010	19240	19010	3348
655	20240326	090400	367031900	19010	18900	19090	18890	2308
656	20240326	090300	323047620	18890	18620	18910	18610	1438
657	20240326	090200	296034960	18600	18580	18730	18580	2377
658	20240326	090100	251756430	18580	18920	18920	18540	7058
659	20240326	090000	119648150	18910	18970	19000	18910	6192