KissMeData/082920/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	195100	1859846230	18850	18850	18850	18850	1319
3	20240322	195000	1859846230	18850	18850	18850	18850	0
4	20240322	194900	1859846230	18850	18850	18850	18850	0
5	20240322	194800	1859846230	18850	18850	18850	18850	0
6	20240322	194700	1859846230	18850	18850	18850	18850	0
7	20240322	194600	1859846230	18850	18850	18850	18850	0
8	20240322	194500	1859846230	18850	18850	18850	18850	0
9	20240322	194400	1859846230	18850	18850	18850	18850	0
10	20240322	194300	1859846230	18850	18850	18850	18850	0
11	20240322	194200	1859846230	18850	18850	18850	18850	0
12	20240322	194100	1859846230	18850	18850	18850	18850	0
13	20240322	194000	1859846230	18850	18850	18850	18850	0
14	20240322	193900	1859846230	18850	18850	18850	18850	0
15	20240322	193800	1859846230	18850	18850	18850	18850	0
16	20240322	193700	1859846230	18850	18850	18850	18850	0
17	20240322	193600	1859846230	18850	18850	18850	18850	0
18	20240322	193500	1859846230	18850	18850	18850	18850	0
19	20240322	193400	1859846230	18850	18850	18850	18850	0
20	20240322	193300	1859846230	18850	18850	18850	18850	0
21	20240322	193200	1859846230	18850	18850	18850	18850	0
22	20240322	193100	1859846230	18850	18850	18850	18850	0
23	20240322	193000	1859846230	18850	18850	18850	18850	0
24	20240322	192900	1859846230	18850	18850	18850	18850	0
25	20240322	192800	1859846230	18850	18850	18850	18850	0
26	20240322	192700	1859846230	18850	18850	18850	18850	0
27	20240322	192600	1859846230	18850	18850	18850	18850	0
28	20240322	192500	1859846230	18850	18850	18850	18850	0
29	20240322	192400	1859846230	18850	18850	18850	18850	0
30	20240322	192300	1859846230	18850	18850	18850	18850	0
31	20240322	192200	1859846230	18850	18850	18850	18850	0
32	20240322	192100	1859846230	18850	18850	18850	18850	1319
33	20240322	192000	1859846230	18850	18850	18850	18850	0
34	20240322	191900	1859846230	18850	18850	18850	18850	0
35	20240322	191800	1859846230	18850	18850	18850	18850	0
36	20240322	191700	1859846230	18850	18850	18850	18850	0
37	20240322	191600	1859846230	18850	18850	18850	18850	0
38	20240322	191500	1859846230	18850	18850	18850	18850	0
39	20240322	191400	1859846230	18850	18850	18850	18850	0
40	20240322	191300	1859846230	18850	18850	18850	18850	0
41	20240322	191200	1859846230	18850	18850	18850	18850	0
42	20240322	191100	1859846230	18850	18850	18850	18850	0
43	20240322	191000	1859846230	18850	18850	18850	18850	0
44	20240322	190900	1859846230	18850	18850	18850	18850	0
45	20240322	190800	1859846230	18850	18850	18850	18850	0
46	20240322	190700	1859846230	18850	18850	18850	18850	0
47	20240322	190600	1859846230	18850	18850	18850	18850	0
48	20240322	190500	1859846230	18850	18850	18850	18850	0
49	20240322	190400	1859846230	18850	18850	18850	18850	0
50	20240322	190300	1859846230	18850	18850	18850	18850	0
51	20240322	190200	1859846230	18850	18850	18850	18850	0
52	20240322	190100	1859846230	18850	18850	18850	18850	0
53	20240322	190000	1859846230	18850	18850	18850	18850	0
54	20240322	185900	1859846230	18850	18850	18850	18850	0
55	20240322	185800	1859846230	18850	18850	18850	18850	0
56	20240322	185700	1859846230	18850	18850	18850	18850	0
57	20240322	185600	1859846230	18850	18850	18850	18850	0
58	20240322	185500	1859846230	18850	18850	18850	18850	0
59	20240322	185400	1859846230	18850	18850	18850	18850	0
60	20240322	185300	1859846230	18850	18850	18850	18850	0
61	20240322	185200	1859846230	18850	18850	18850	18850	0
62	20240322	185100	1859846230	18850	18850	18850	18850	1319
63	20240322	185000	1859846230	18850	18850	18850	18850	0
64	20240322	184900	1859846230	18850	18850	18850	18850	0
65	20240322	184800	1859846230	18850	18850	18850	18850	0
66	20240322	184700	1859846230	18850	18850	18850	18850	0
67	20240322	184600	1859846230	18850	18850	18850	18850	0
68	20240322	184500	1859846230	18850	18850	18850	18850	0
69	20240322	184400	1859846230	18850	18850	18850	18850	0
70	20240322	184300	1859846230	18850	18850	18850	18850	0
71	20240322	184200	1859846230	18850	18850	18850	18850	0
72	20240322	184100	1859846230	18850	18850	18850	18850	0
73	20240322	184000	1859846230	18850	18850	18850	18850	0
74	20240322	183900	1859846230	18850	18850	18850	18850	0
75	20240322	183800	1859846230	18850	18850	18850	18850	0
76	20240322	183700	1859846230	18850	18850	18850	18850	0
77	20240322	183600	1859846230	18850	18850	18850	18850	0
78	20240322	183500	1859846230	18850	18850	18850	18850	0
79	20240322	183400	1859846230	18850	18850	18850	18850	0
80	20240322	183300	1859846230	18850	18850	18850	18850	0
81	20240322	183200	1859846230	18850	18850	18850	18850	0
82	20240322	183100	1859846230	18850	18850	18850	18850	0
83	20240322	183000	1859846230	18850	18850	18850	18850	0
84	20240322	182900	1859846230	18850	18850	18850	18850	0
85	20240322	182800	1859846230	18850	18850	18850	18850	0
86	20240322	182700	1859846230	18850	18850	18850	18850	0
87	20240322	182600	1859846230	18850	18850	18850	18850	0
88	20240322	182500	1859846230	18850	18850	18850	18850	0
89	20240322	182400	1859846230	18850	18850	18850	18850	0
90	20240322	182300	1859846230	18850	18850	18850	18850	0
91	20240322	182200	1859846230	18850	18850	18850	18850	0
92	20240322	182100	1859846230	18850	18850	18850	18850	1319
93	20240322	182000	1859846230	18850	18850	18850	18850	0
94	20240322	181900	1859846230	18850	18850	18850	18850	0
95	20240322	181800	1859846230	18850	18850	18850	18850	0
96	20240322	181700	1859846230	18850	18850	18850	18850	0
97	20240322	181600	1859846230	18850	18850	18850	18850	0
98	20240322	181500	1859846230	18850	18850	18850	18850	0
99	20240322	181400	1859846230	18850	18850	18850	18850	0
100	20240322	181300	1859846230	18850	18850	18850	18850	0
101	20240322	181200	1859846230	18850	18850	18850	18850	0
102	20240322	181100	1859846230	18850	18850	18850	18850	0
103	20240322	181000	1859846230	18850	18850	18850	18850	0
104	20240322	180900	1859846230	18850	18850	18850	18850	0
105	20240322	180800	1859846230	18850	18850	18850	18850	0
106	20240322	180700	1859846230	18850	18850	18850	18850	0
107	20240322	180600	1859846230	18850	18850	18850	18850	0
108	20240322	180500	1859846230	18850	18850	18850	18850	0
109	20240322	180400	1859846230	18850	18850	18850	18850	0
110	20240322	180300	1859846230	18850	18850	18850	18850	0
111	20240322	180200	1859846230	18850	18850	18850	18850	0
112	20240322	180100	1859846230	18850	18850	18850	18850	0
113	20240322	180000	1859846230	18850	18850	18850	18850	0
114	20240322	175900	1859846230	18850	18850	18850	18850	0
115	20240322	175800	1859846230	18850	18850	18850	18850	0
116	20240322	175700	1859846230	18850	18850	18850	18850	0
117	20240322	175600	1859846230	18850	18850	18850	18850	0
118	20240322	175500	1859846230	18850	18850	18850	18850	0
119	20240322	175400	1859846230	18850	18850	18850	18850	0
120	20240322	175300	1859846230	18850	18850	18850	18850	0
121	20240322	175200	1859846230	18850	18850	18850	18850	0
122	20240322	175100	1859846230	18850	18850	18850	18850	1319
123	20240322	175000	1859846230	18850	18850	18850	18850	0
124	20240322	174900	1859846230	18850	18850	18850	18850	0
125	20240322	174800	1859846230	18850	18850	18850	18850	0
126	20240322	174700	1859846230	18850	18850	18850	18850	0
127	20240322	174600	1859846230	18850	18850	18850	18850	0
128	20240322	174500	1859846230	18850	18850	18850	18850	0
129	20240322	174400	1859846230	18850	18850	18850	18850	0
130	20240322	174300	1859846230	18850	18850	18850	18850	0
131	20240322	174200	1859846230	18850	18850	18850	18850	0
132	20240322	174100	1859846230	18850	18850	18850	18850	0
133	20240322	174000	1859846230	18850	18850	18850	18850	0
134	20240322	173900	1859846230	18850	18850	18850	18850	0
135	20240322	173800	1859846230	18850	18850	18850	18850	0
136	20240322	173700	1859846230	18850	18850	18850	18850	0
137	20240322	173600	1859846230	18850	18850	18850	18850	0
138	20240322	173500	1859846230	18850	18850	18850	18850	0
139	20240322	173400	1859846230	18850	18850	18850	18850	0
140	20240322	173300	1859846230	18850	18850	18850	18850	0
141	20240322	173200	1859846230	18850	18850	18850	18850	0
142	20240322	173100	1859846230	18850	18850	18850	18850	0
143	20240322	173000	1859846230	18850	18850	18850	18850	0
144	20240322	172900	1859846230	18850	18850	18850	18850	0
145	20240322	172800	1859846230	18850	18850	18850	18850	0
146	20240322	172700	1859846230	18850	18850	18850	18850	0
147	20240322	172600	1859846230	18850	18850	18850	18850	0
148	20240322	172500	1859846230	18850	18850	18850	18850	0
149	20240322	172400	1859846230	18850	18850	18850	18850	0
150	20240322	172300	1859846230	18850	18850	18850	18850	0
151	20240322	172200	1859846230	18850	18850	18850	18850	0
152	20240322	172100	1859846230	18850	18850	18850	18850	1319
153	20240322	172000	1859846230	18850	18850	18850	18850	0
154	20240322	171900	1859846230	18850	18850	18850	18850	0
155	20240322	171800	1859846230	18850	18850	18850	18850	0
156	20240322	171700	1859846230	18850	18850	18850	18850	0
157	20240322	171600	1859846230	18850	18850	18850	18850	0
158	20240322	171500	1859846230	18850	18850	18850	18850	0
159	20240322	171400	1859846230	18850	18850	18850	18850	0
160	20240322	171300	1859846230	18850	18850	18850	18850	0
161	20240322	171200	1859846230	18850	18850	18850	18850	0
162	20240322	171100	1859846230	18850	18850	18850	18850	0
163	20240322	171000	1859846230	18850	18850	18850	18850	0
164	20240322	170900	1859846230	18850	18850	18850	18850	0
165	20240322	170800	1859846230	18850	18850	18850	18850	0
166	20240322	170700	1859846230	18850	18850	18850	18850	0
167	20240322	170600	1859846230	18850	18850	18850	18850	0
168	20240322	170500	1859846230	18850	18850	18850	18850	0
169	20240322	170400	1859846230	18850	18850	18850	18850	0
170	20240322	170300	1859846230	18850	18850	18850	18850	0
171	20240322	170200	1859846230	18850	18850	18850	18850	0
172	20240322	170100	1859846230	18850	18850	18850	18850	0
173	20240322	170000	1859846230	18850	18850	18850	18850	0
174	20240322	165900	1859846230	18850	18850	18850	18850	0
175	20240322	165800	1859846230	18850	18850	18850	18850	0
176	20240322	165700	1859846230	18850	18850	18850	18850	0
177	20240322	165600	1859846230	18850	18850	18850	18850	0
178	20240322	165500	1859846230	18850	18850	18850	18850	0
179	20240322	165400	1859846230	18850	18850	18850	18850	0
180	20240322	165300	1859846230	18850	18850	18850	18850	0
181	20240322	165200	1859846230	18850	18850	18850	18850	0
182	20240322	165100	1859846230	18850	18850	18850	18850	1319
183	20240322	165000	1859846230	18850	18850	18850	18850	0
184	20240322	164900	1859846230	18850	18850	18850	18850	0
185	20240322	164800	1859846230	18850	18850	18850	18850	0
186	20240322	164700	1859846230	18850	18850	18850	18850	0
187	20240322	164600	1859846230	18850	18850	18850	18850	0
188	20240322	164500	1859846230	18850	18850	18850	18850	0
189	20240322	164400	1859846230	18850	18850	18850	18850	0
190	20240322	164300	1859846230	18850	18850	18850	18850	0
191	20240322	164200	1859846230	18850	18850	18850	18850	0
192	20240322	164100	1859846230	18850	18850	18850	18850	0
193	20240322	164000	1859846230	18850	18850	18850	18850	0
194	20240322	163900	1859846230	18850	18850	18850	18850	0
195	20240322	163800	1859846230	18850	18850	18850	18850	0
196	20240322	163700	1859846230	18850	18850	18850	18850	0
197	20240322	163600	1859846230	18850	18850	18850	18850	0
198	20240322	163500	1859846230	18850	18850	18850	18850	0
199	20240322	163400	1859846230	18850	18850	18850	18850	0
200	20240322	163300	1859846230	18850	18850	18850	18850	0
201	20240322	163200	1859846230	18850	18850	18850	18850	0
202	20240322	163100	1859846230	18850	18850	18850	18850	0
203	20240322	163000	1859846230	18850	18850	18850	18850	0
204	20240322	162900	1859846230	18850	18850	18850	18850	0
205	20240322	162800	1859846230	18850	18850	18850	18850	0
206	20240322	162700	1859846230	18850	18850	18850	18850	0
207	20240322	162600	1859846230	18850	18850	18850	18850	0
208	20240322	162500	1859846230	18850	18850	18850	18850	0
209	20240322	162400	1859846230	18850	18850	18850	18850	0
210	20240322	162300	1859846230	18850	18850	18850	18850	0
211	20240322	162200	1859846230	18850	18850	18850	18850	0
212	20240322	162100	1859846230	18850	18850	18850	18850	1319
213	20240322	162000	1859846230	18850	18850	18850	18850	0
214	20240322	161900	1859846230	18850	18850	18850	18850	0
215	20240322	161800	1859846230	18850	18850	18850	18850	0
216	20240322	161700	1859846230	18850	18850	18850	18850	0
217	20240322	161600	1859846230	18850	18850	18850	18850	0
218	20240322	161500	1859846230	18850	18850	18850	18850	0
219	20240322	161400	1859846230	18850	18850	18850	18850	0
220	20240322	161300	1859846230	18850	18850	18850	18850	0
221	20240322	161200	1859846230	18850	18850	18850	18850	0
222	20240322	161100	1859846230	18850	18850	18850	18850	0
223	20240322	161000	1859846230	18850	18850	18850	18850	0
224	20240322	160900	1859846230	18850	18850	18850	18850	0
225	20240322	160800	1859846230	18850	18850	18850	18850	0
226	20240322	160700	1859846230	18850	18850	18850	18850	0
227	20240322	160600	1859846230	18850	18850	18850	18850	0
228	20240322	160500	1859846230	18850	18850	18850	18850	0
229	20240322	160400	1859846230	18850	18850	18850	18850	0
230	20240322	160300	1859846230	18850	18850	18850	18850	0
231	20240322	160200	1859846230	18850	18850	18850	18850	0
232	20240322	160100	1859846230	18850	18850	18850	18850	0
233	20240322	160000	1859846230	18850	18850	18850	18850	0
234	20240322	155900	1859846230	18850	18850	18850	18850	0
235	20240322	155800	1859846230	18850	18850	18850	18850	0
236	20240322	155700	1859846230	18850	18850	18850	18850	0
237	20240322	155600	1859846230	18850	18850	18850	18850	0
238	20240322	155500	1859846230	18850	18850	18850	18850	0
239	20240322	155400	1859846230	18850	18850	18850	18850	0
240	20240322	155300	1859846230	18850	18850	18850	18850	0
241	20240322	155200	1859846230	18850	18850	18850	18850	0
242	20240322	155100	1859846230	18850	18850	18850	18850	1319
243	20240322	155000	1859846230	18850	18850	18850	18850	0
244	20240322	154900	1859846230	18850	18850	18850	18850	0
245	20240322	154800	1859846230	18850	18850	18850	18850	0
246	20240322	154700	1859846230	18850	18850	18850	18850	0
247	20240322	154600	1859846230	18850	18850	18850	18850	0
248	20240322	154500	1859846230	18850	18850	18850	18850	0
249	20240322	154400	1859846230	18850	18850	18850	18850	0
250	20240322	154300	1859846230	18850	18850	18850	18850	0
251	20240322	154200	1859846230	18850	18850	18850	18850	0
252	20240322	154100	1859846230	18850	18850	18850	18850	0
253	20240322	154000	1859846230	18850	18850	18850	18850	0
254	20240322	153900	1859846230	18850	18850	18850	18850	0
255	20240322	153800	1859846230	18850	18850	18850	18850	0
256	20240322	153700	1859846230	18850	18850	18850	18850	0
257	20240322	153600	1859846230	18850	18850	18850	18850	0
258	20240322	153500	1859846230	18850	18850	18850	18850	0
259	20240322	153400	1859846230	18850	18850	18850	18850	0
260	20240322	153300	1859846230	18850	18850	18850	18850	0
261	20240322	153200	1859846230	18850	18850	18850	18850	0
262	20240322	153100	1859846230	18850	18850	18850	18850	0
263	20240322	153000	1859846230	18850	18850	18850	18850	1319
264	20240322	152900	1834983080	18840	18840	18840	18840	0
265	20240322	152800	1834983080	18840	18840	18840	18840	0
266	20240322	152700	1834983080	18840	18840	18840	18840	0
267	20240322	152600	1834983080	18840	18840	18840	18840	0
268	20240322	152500	1834983080	18840	18840	18840	18840	0
269	20240322	152400	1834983080	18840	18840	18840	18840	0
270	20240322	152300	1834983080	18840	18840	18840	18840	0
271	20240322	152200	1834983080	18840	18840	18840	18840	0
272	20240322	152100	1834983080	18840	18840	18840	18840	0
273	20240322	152000	1834983080	18840	18840	18840	18840	0
274	20240322	151900	1834983080	18840	18790	18840	18790	130
275	20240322	151800	1832539930	18790	18790	18790	18790	80
276	20240322	151700	1831036730	18770	18760	18830	18760	1651
277	20240322	151600	1800053810	18760	18770	18770	18760	637
278	20240322	151500	1788102510	18770	18780	18780	18770	412
279	20240322	151400	1780367870	18790	18790	18800	18770	975
280	20240322	151300	1762059110	18800	18800	18810	18800	328
281	20240322	151200	1755892640	18810	18810	18810	18810	24
282	20240322	151100	1755441200	18810	18830	18830	18810	724
283	20240322	151000	1741821620	18830	18830	18830	18820	168
284	20240322	150900	1738658200	18830	18840	18840	18830	83
285	20240322	150800	1737094740	18840	18830	18840	18830	169
286	20240322	150700	1733910790	18840	18840	18840	18840	15
287	20240322	150600	1733628190	18840	18850	18850	18830	131
288	20240322	150500	1731159250	18850	18860	18860	18850	15
289	20240322	150400	1730876430	18860	18870	18870	18860	114
290	20240322	150300	1728726320	18770	18880	18880	18770	3144
291	20240322	150200	1669613310	18880	18880	18880	18880	16
292	20240322	150100	1669311230	18880	18890	18890	18880	124
293	20240322	150000	1666968890	18900	18840	18900	18840	9
294	20240322	145900	1666798910	18840	18900	18900	18840	122
295	20240322	145800	1664493650	18900	18910	18910	18820	37
296	20240322	145700	1663794910	18910	18830	18910	18820	249
297	20240322	145600	1659090470	18920	18920	18920	18820	471
298	20240322	145500	1650213790	18830	18840	18920	18830	32
299	20240322	145400	1649610860	18840	18930	18930	18830	131
300	20240322	145300	1647133570	18930	18830	18930	18820	111
301	20240322	145200	1645043630	18930	18830	18930	18820	207
302	20240322	145100	1641145940	18830	18830	18920	18820	176
303	20240322	145000	1637828860	18830	18830	18850	18830	186
304	20240322	144900	1634325440	18830	18850	18920	18830	414
305	20240322	144800	1626520860	18850	18870	18920	18850	117
306	20240322	144700	1624314250	18870	18860	18920	18840	127
307	20240322	144600	1621919500	18850	18930	18930	18840	119
308	20240322	144500	1619675520	18860	18850	18930	18850	504
309	20240322	144400	1610163640	18850	18880	18940	18850	213
310	20240322	144300	1606143830	18880	18910	18950	18880	421
311	20240322	144200	1598191330	18950	18930	18950	18910	249
312	20240322	144100	1593479380	18930	18910	18970	18910	196
313	20240322	144000	1589769970	18910	18930	18930	18900	815
314	20240322	143900	1574350690	18930	18970	18970	18930	78
315	20240322	143800	1572871870	18960	18960	18960	18940	178
316	20240322	143700	1569498150	18940	18970	18970	18940	138
317	20240322	143600	1566880860	18970	18940	18970	18930	23
318	20240322	143500	1566444960	18940	18930	18940	18930	119
319	20240322	143400	1564192220	18940	18910	18940	18910	136
320	20240322	143300	1561619930	18940	18970	18970	18940	130
321	20240322	143200	1559154170	18970	18970	18970	18930	121
322	20240322	143100	1556859120	18970	18930	18970	18920	23
323	20240322	143000	1556423370	18930	18930	18970	18930	114
324	20240322	142900	1554261390	18930	18930	18970	18930	27
325	20240322	142800	1553749790	18970	18970	18970	18920	132
326	20240322	142700	1551246150	18970	18900	18980	18900	16
327	20240322	142600	1550942630	18900	18930	18970	18890	321
328	20240322	142500	1544865910	18930	18980	18980	18930	1091
329	20240322	142400	1524188100	18980	18970	18980	18960	644
330	20240322	142300	1511968960	18970	18970	18970	18970	122
331	20240322	142200	1509654620	18960	18970	18970	18960	90
332	20240322	142100	1507948070	18970	18970	18970	18960	118
333	20240322	142000	1505709690	18960	18970	18970	18960	25
334	20240322	141900	1505235530	18970	18970	18970	18960	363
335	20240322	141800	1498349810	18970	18970	18970	18950	253
336	20240322	141700	1493551080	18970	18960	18970	18950	160
337	20240322	141600	1490517490	18960	18960	18960	18950	197
338	20240322	141500	1486782390	18950	18970	18970	18950	113
339	20240322	141400	1484640750	18950	18950	18970	18940	142
340	20240322	141300	1481947830	18970	18940	18970	18940	27
341	20240322	141200	1481436080	18950	18950	18970	18940	134
342	20240322	141100	1478894640	18940	18970	18970	18940	365
343	20240322	141000	1471974200	18970	18970	18970	18950	31
344	20240322	140900	1471386370	18960	18970	18970	18960	144
345	20240322	140800	1468654930	18970	18970	18970	18950	25
346	20240322	140700	1468180730	18970	18960	18970	18950	215
347	20240322	140600	1464103440	18960	18960	18960	18950	160
348	20240322	140500	1461070340	18960	18940	18960	18940	29
349	20240322	140400	1460520780	18960	18940	18960	18930	122
350	20240322	140300	1458207850	18960	18960	18960	18940	20
351	20240322	140200	1457828750	18950	18950	18970	18950	124
352	20240322	140100	1455477740	18950	18960	18960	18950	31
353	20240322	140000	1454890070	18960	18950	18960	18950	122
354	20240322	135900	1452576980	18960	18960	18960	18950	121
355	20240322	135800	1450282830	18960	18950	18960	18950	16
356	20240322	135700	1449979490	18960	18950	18960	18950	204
357	20240322	135600	1446112630	18950	18950	18950	18950	17
358	20240322	135500	1445790480	18950	18950	18960	18950	315
359	20240322	135400	1439818420	18950	18950	18950	18950	16
360	20240322	135300	1439515220	18950	18950	18960	18950	444
361	20240322	135200	1431097270	18960	18960	18960	18950	124
362	20240322	135100	1428746330	18950	18960	18960	18950	17
363	20240322	135000	1428424020	18940	18960	18960	18940	13
364	20240322	134900	1428177560	18960	18960	18960	18960	15
365	20240322	134800	1427893160	18960	18960	18960	18920	63
366	20240322	134700	1426700220	18960	18960	18960	18930	22
367	20240322	134600	1426283130	18960	18930	18960	18930	100
368	20240322	134500	1424389650	18960	18960	18960	18960	15
369	20240322	134400	1424105250	18960	18960	18960	18960	15
370	20240322	134300	1423820850	18960	18970	18970	18900	610
371	20240322	134200	1412285410	18910	18960	18970	18910	83
372	20240322	134100	1410714920	18970	18970	18970	18970	16
373	20240322	134000	1410411400	18970	18980	18980	18970	17
374	20240322	133900	1410088830	18980	18980	18980	18940	16
375	20240322	133800	1409785190	18970	18970	18970	18970	16
376	20240322	133700	1409481670	18970	18920	18970	18920	30
377	20240322	133600	1408914020	18920	18920	18920	18920	17
378	20240322	133500	1408592380	18920	18920	18920	18910	17
379	20240322	133400	1408270750	18920	18920	18920	18920	9
380	20240322	133300	1408100470	18920	18920	18920	18910	17
381	20240322	133200	1407778840	18920	18920	18920	18920	26
382	20240322	133100	1407286920	18920	18900	18920	18900	65
383	20240322	133000	1406058130	18890	18900	18900	18890	16
384	20240322	132900	1405755740	18900	18900	18900	18900	67
385	20240322	132800	1404489440	18900	18900	18900	18900	16
386	20240322	132700	1404187040	18900	18900	18900	18900	35
387	20240322	132600	1403525540	18900	18900	18900	18870	17
388	20240322	132500	1403204270	18900	18900	18900	18840	70
389	20240322	132400	1401884570	18860	18900	18900	18860	17
390	20240322	132300	1401563310	18900	18900	18900	18900	16
391	20240322	132200	1401260910	18930	18930	18930	18850	79
392	20240322	132100	1399765520	18930	18930	18930	18930	16
393	20240322	132000	1399462640	18930	18930	18930	18930	15
394	20240322	131900	1399178690	18930	18850	18930	18850	108
395	20240322	131800	1397142250	18930	18930	18930	18840	16
396	20240322	131700	1396839460	18930	18930	18930	18920	115
397	20240322	131600	1394663510	18930	18930	18930	18840	16
398	20240322	131500	1394360720	18930	18930	18930	18930	15
399	20240322	131400	1394076770	18930	18930	18930	18910	17
400	20240322	131300	1393754980	18900	18900	18900	18900	799
401	20240322	131200	1378653880	18900	18900	18900	18900	91
402	20240322	131100	1376933980	18900	18820	18900	18820	120
403	20240322	131000	1374675020	18900	18820	18900	18820	16
404	20240322	130900	1374372700	18900	18820	18900	18820	58
405	20240322	130800	1373279860	18900	18900	18900	18900	21
406	20240322	130700	1372882960	18900	18900	18900	18820	16
407	20240322	130600	1372580640	18900	18900	18900	18900	15
408	20240322	130500	1372297140	18810	18900	18900	18810	21
409	20240322	130400	1371900780	18900	18890	18900	18890	1015
410	20240322	130300	1352721310	18890	18900	18900	18890	9
411	20240322	130200	1352551220	18900	18900	18900	18880	16
412	20240322	130100	1352248840	18900	18890	18900	18800	17
413	20240322	130000	1351927730	18900	18810	18900	18810	18
414	20240322	125900	1351587700	18810	18830	18900	18810	35
415	20240322	125800	1350928420	18900	18900	18900	18900	115
416	20240322	125700	1348754920	18900	18890	18900	18810	16
417	20240322	125600	1348452660	18890	18900	18900	18890	1015
418	20240322	125500	1329269240	18900	18840	18900	18840	508
419	20240322	125400	1319692040	18840	18840	18850	18840	1015
420	20240322	125300	1300564360	18840	18840	18840	18800	555
421	20240322	125200	1290126640	18850	18850	18850	18850	34
422	20240322	125100	1289485740	18850	18860	18860	18850	436
423	20240322	125000	1281266600	18900	18900	18900	18860	16
424	20240322	124900	1280964240	18850	18900	18900	18850	1016
425	20240322	124800	1261811780	18900	18990	18990	18900	25
426	20240322	124700	1261338650	18990	18840	18990	18840	308
427	20240322	124600	1255520040	18840	18840	18840	18840	35
428	20240322	124500	1254860640	18840	18790	18840	18790	19
429	20240322	124400	1254502730	18840	18840	18840	18840	215
430	20240322	124300	1250452130	18840	18840	18840	18840	515
431	20240322	124200	1240749530	18840	18840	18850	18840	173
432	20240322	124100	1237490130	18840	18850	18850	18840	17
433	20240322	124000	1237169690	18830	18850	18850	18830	8
434	20240322	123900	1237018910	18850	18850	18850	18780	572
435	20240322	123800	1226275700	18850	18790	18850	18780	333
436	20240322	123700	1220019790	18790	18790	18790	18770	446
437	20240322	123600	1211646950	18790	18790	18790	18770	86
438	20240322	123500	1210031030	18790	18810	18810	18770	478
439	20240322	123400	1201050150	18810	18810	18810	18810	0
440	20240322	123300	1201050150	18810	18800	18810	18800	22
441	20240322	123200	1200636340	18800	18800	18800	18800	1
442	20240322	123100	1200617540	18790	18790	18790	18790	1031
443	20240322	123000	1181245050	18790	18790	18790	18790	5
444	20240322	122900	1181151100	18790	18800	18800	18790	2046
445	20240322	122800	1142698820	18790	18850	18850	18790	2326
446	20240322	122700	1098960620	18860	18870	18870	18850	572
447	20240322	122600	1088173970	18870	18870	18870	18870	2
448	20240322	122500	1088136230	18880	18880	18880	18860	211
449	20240322	122400	1084156310	18880	18890	18890	18870	999
450	20240322	122300	1065293690	18890	18890	18890	18890	0
451	20240322	122200	1065293690	18890	18890	18890	18890	100
452	20240322	122100	1063404690	18880	18890	18890	18880	60
453	20240322	122000	1062271840	18890	18880	18890	18880	69
454	20240322	121900	1060968440	18890	18890	18890	18890	192
455	20240322	121800	1057341560	18890	18920	18920	18890	2096
456	20240322	121700	1017723460	18920	18930	18930	18920	600
457	20240322	121600	1006369190	18930	18930	18930	18930	14
458	20240322	121500	1006104170	18930	18930	18930	18930	23
459	20240322	121400	1005668780	18940	18940	18940	18940	86
460	20240322	121300	1004039940	18950	18950	18950	18950	50
461	20240322	121200	1003092440	18950	18950	18950	18950	0
462	20240322	121100	1003092440	18950	18950	18950	18950	31
463	20240322	121000	1002504990	18950	18950	18950	18950	19
464	20240322	120900	1002144940	18940	18950	18950	18940	32
465	20240322	120800	1001538550	18950	18950	18950	18950	0
466	20240322	120700	1001538550	18950	18950	18950	18940	78
467	20240322	120600	1000060460	18950	18950	18950	18950	26
468	20240322	120500	999567760	18950	18950	18950	18950	3
469	20240322	120400	999510910	18950	18950	18950	18950	0
470	20240322	120300	999510910	18950	18950	18950	18940	42
471	20240322	120200	998715020	18950	18950	18950	18950	59
472	20240322	120100	997596970	18950	18950	18950	18950	0
473	20240322	120000	997596970	18950	18950	18950	18950	0
474	20240322	115900	997596970	18950	18950	18950	18950	1
475	20240322	115800	997578020	18950	18950	18950	18950	1
476	20240322	115700	997559070	18950	18950	18950	18950	0
477	20240322	115600	997559070	18950	18950	18950	18950	70
478	20240322	115500	996232570	18940	18940	18940	18930	4
479	20240322	115400	996156820	18930	18930	18930	18930	0
480	20240322	115300	996156820	18930	18930	18930	18930	0
481	20240322	115200	996156820	18930	18930	18930	18930	380
482	20240322	115100	988963420	18920	18920	18920	18920	49
483	20240322	115000	988036340	18920	18930	18930	18920	1958
484	20240322	114900	950983120	18930	18950	18950	18930	1611
485	20240322	114800	920463340	18950	18950	18950	18950	390
486	20240322	114700	913072840	18950	18960	18960	18950	1200
487	20240322	114600	890332750	18960	18960	18960	18960	1
488	20240322	114500	890313790	18950	18950	18950	18950	0
489	20240322	114400	890313790	18950	18950	18950	18950	0
490	20240322	114300	890313790	18950	18950	18950	18950	979
491	20240322	114200	871761740	18960	18960	18960	18960	201
492	20240322	114100	867950780	19000	18970	19000	18950	1002
493	20240322	114000	848951970	18960	18960	18960	18960	0
494	20240322	113900	848951970	18960	18960	18960	18960	0
495	20240322	113800	848951970	18960	18960	18960	18960	1
496	20240322	113700	848933010	18950	18950	18950	18950	0
497	20240322	113600	848933010	18950	18950	18950	18950	0
498	20240322	113500	848933010	18950	18950	18950	18950	81
499	20240322	113400	847398060	18950	18990	18990	18950	2832
500	20240322	113300	793708270	18990	18990	18990	18990	0
501	20240322	113200	793708270	18990	18990	18990	18990	1
502	20240322	113100	793689280	19000	19000	19000	19000	22
503	20240322	113000	793271280	19000	19000	19000	19000	1
504	20240322	112900	793252280	19000	19000	19000	19000	30
505	20240322	112800	792682280	19000	19000	19000	19000	0
506	20240322	112700	792682280	19000	19000	19000	19000	12
507	20240322	112600	792454280	19000	19000	19000	19000	0
508	20240322	112500	792454280	19000	19000	19000	19000	1
509	20240322	112400	792435280	19000	19000	19000	19000	1
510	20240322	112300	792416280	19000	19000	19000	19000	10
511	20240322	112200	792226280	19000	19000	19000	19000	0
512	20240322	112100	792226280	19000	19030	19030	19000	201
513	20240322	112000	788405060	19030	19030	19030	19030	0
514	20240322	111900	788405060	19030	19030	19030	19030	36
515	20240322	111800	787719980	19030	19030	19030	19030	1
516	20240322	111700	787700950	19030	19030	19030	19030	1
517	20240322	111600	787681920	19020	19020	19020	19020	1
518	20240322	111500	787662900	19020	19020	19020	19020	1
519	20240322	111400	787643880	19110	19020	19110	19020	110
520	20240322	111300	785543270	19010	19010	19010	19010	1
521	20240322	111200	785524260	19010	19010	19010	19010	0
522	20240322	111100	785524260	19010	19010	19010	19010	20
523	20240322	111000	785144060	19040	19040	19040	19040	1
524	20240322	110900	785125020	19010	19010	19010	19010	1
525	20240322	110800	785106010	19010	19010	19010	19010	100
526	20240322	110700	783205010	19000	19000	19000	19000	500
527	20240322	110600	773705010	19000	19000	19000	19000	16
528	20240322	110500	773401010	19000	19000	19000	19000	1
529	20240322	110400	773382010	19000	19000	19010	19000	427
530	20240322	110300	765267610	19000	19000	19000	19000	0
531	20240322	110200	765267610	19000	19000	19000	19000	11
532	20240322	110100	765058610	19000	18990	19090	18990	346
533	20240322	110000	758478870	18990	18990	18990	18990	1
534	20240322	105900	758459880	19100	19050	19100	19050	150
535	20240322	105800	755599200	18990	18990	18990	18990	123
536	20240322	105700	753263430	19000	19000	19000	19000	348
537	20240322	105600	746651430	19000	19000	19000	19000	1
538	20240322	105500	746632430	19020	19020	19020	19020	0
539	20240322	105400	746632430	19020	19020	19020	19020	0
540	20240322	105300	746632430	19020	19070	19080	18990	2554
541	20240322	105200	698088350	19090	19080	19090	19070	326
542	20240322	105100	691865860	19080	19080	19080	19080	0
543	20240322	105000	691865860	19080	19090	19090	19080	400
544	20240322	104900	684230060	19080	19080	19080	19080	21
545	20240322	104800	683829380	19080	19060	19080	19000	1070
546	20240322	104700	663481850	19060	19070	19070	19060	113
547	20240322	104600	661327130	19070	19070	19070	19070	20
548	20240322	104500	660945730	19070	19010	19070	19010	1316
549	20240322	104400	635863650	19010	19010	19010	19010	1
550	20240322	104300	635844640	19010	19010	19010	19010	1
551	20240322	104200	635825630	19010	19010	19010	19010	12
552	20240322	104100	635597510	19010	19010	19010	19010	475
553	20240322	104000	626567760	19010	19010	19010	19010	113
554	20240322	103900	624419630	19050	19050	19050	19050	0
555	20240322	103800	624419630	19050	19050	19050	19050	0
556	20240322	103700	624419630	19050	19050	19050	19050	23
557	20240322	103600	623981480	19010	19030	19040	19010	662
558	20240322	103500	611393200	19020	19020	19020	19020	1
559	20240322	103400	611374180	19020	19050	19050	19000	263
560	20240322	103300	606364150	19050	19040	19050	19040	380
561	20240322	103200	599125650	19040	19000	19040	19000	281
562	20240322	103100	593776650	19000	19000	19000	19000	6
563	20240322	103000	593662650	19000	19000	19000	19000	0
564	20240322	102900	593662650	19000	19000	19000	19000	663
565	20240322	102800	581065650	19040	19010	19040	19010	331
566	20240322	102700	574773310	19010	19010	19010	19010	48
567	20240322	102600	573860830	19010	19010	19010	19010	0
568	20240322	102500	573860830	19010	19000	19010	19000	990
569	20240322	102400	555044530	18960	18960	18960	18960	3
570	20240322	102300	554987650	18950	18950	18950	18950	0
571	20240322	102200	554987650	18950	18950	18950	18950	0
572	20240322	102100	554987650	18950	18950	18960	18950	1080
573	20240322	102000	534519450	18940	18940	18940	18940	0
574	20240322	101900	534519450	18940	18940	18940	18940	0
575	20240322	101800	534519450	18940	18940	18940	18940	0
576	20240322	101700	534519450	18940	18940	18940	18940	38
577	20240322	101600	533799730	18940	18950	18950	18940	1000
578	20240322	101500	514858730	18950	18950	18950	18950	1300
579	20240322	101400	490223730	18950	18950	18950	18950	0
580	20240322	101300	490223730	18950	18950	19010	18950	88
581	20240322	101200	488555520	18940	18960	18960	18940	499
582	20240322	101100	479103170	18950	18960	18960	18950	701
583	20240322	101000	465817360	18960	19010	19010	18960	11
584	20240322	100900	465608750	18960	19010	19010	18960	1830
585	20240322	100800	430878270	19010	19010	19010	19010	0
586	20240322	100700	430878270	19010	19010	19010	19010	0
587	20240322	100600	430878270	19010	19010	19010	19010	0
588	20240322	100500	430878270	19010	19010	19010	19010	0
589	20240322	100400	430878270	19010	19010	19010	19010	501
590	20240322	100300	421354260	19010	19050	19050	19010	9
591	20240322	100200	421183130	19010	19020	19020	19010	53
592	20240322	100100	420175550	19010	19010	19010	19010	0
593	20240322	100000	420175550	19010	19070	19070	19010	1007
594	20240322	095900	401032060	19070	19070	19070	19070	0
595	20240322	095800	401032060	19070	19070	19070	19070	1
596	20240322	095700	401012990	19070	19070	19070	19070	1
597	20240322	095600	400993920	19080	19080	19080	19080	0
598	20240322	095500	400993920	19080	19080	19080	19080	10
599	20240322	095400	400803120	19090	19090	19090	18990	190
600	20240322	095300	397194620	19090	19090	19090	19090	2
601	20240322	095200	397156440	18980	19000	19000	18980	249
602	20240322	095100	392427060	19000	19000	19000	19000	1000
603	20240322	095000	373427060	19000	19090	19090	19000	902
604	20240322	094900	356272390	19080	19090	19090	19080	201
605	20240322	094800	352435310	19090	19110	19110	19090	682
606	20240322	094700	339411600	19100	19100	19100	19100	12
607	20240322	094600	339182400	19100	19100	19100	19100	95
608	20240322	094500	337367900	19110	19090	19120	19090	372
609	20240322	094400	330260840	19090	19090	19090	19090	50
610	20240322	094300	329306340	19080	19080	19080	19080	33
611	20240322	094200	328676700	19060	19060	19060	19060	99
612	20240322	094100	326789760	19000	19010	19010	19000	166
613	20240322	094000	323635660	19000	19000	19000	19000	0
614	20240322	093900	323635660	19000	19000	19000	19000	180
615	20240322	093800	320215660	19000	18990	19000	18990	415
616	20240322	093700	312332760	19000	19010	19010	18990	1285
617	20240322	093600	287920930	19010	19100	19100	19010	106
618	20240322	093500	285905780	19100	19100	19100	19100	20
619	20240322	093400	285523780	19100	19100	19100	19100	0
620	20240322	093300	285523780	19100	19010	19100	19010	208
621	20240322	093200	281569250	19000	19010	19010	19000	2291
622	20240322	093100	238039450	19000	19050	19050	19000	2000
623	20240322	093000	199984150	19050	19100	19100	19050	62
624	20240322	092900	198800450	19150	19150	19150	19150	0
625	20240322	092800	198800450	19150	19150	19150	19150	0
626	20240322	092700	198800450	19150	19150	19150	19150	0
627	20240322	092600	198800450	19150	19150	19150	19150	0
628	20240322	092500	198800450	19150	19160	19160	19140	40
629	20240322	092400	198034200	19050	19050	19050	19050	12
630	20240322	092300	197805600	19160	19160	19160	19160	33
631	20240322	092200	197173320	19030	19030	19170	19030	660
632	20240322	092100	184603510	19060	19030	19060	19030	24
633	20240322	092000	184146550	19030	19030	19030	19030	3
634	20240322	091900	184089460	19020	19060	19060	19020	2243
635	20240322	091800	141401610	19050	19050	19050	19050	669
636	20240322	091700	128657160	19050	19050	19050	19050	9
637	20240322	091600	128485710	19030	19030	19030	19030	60
638	20240322	091500	127343910	19020	19020	19020	19020	1
639	20240322	091400	127324890	19010	19080	19080	19010	791
640	20240322	091300	112271510	19080	19100	19100	19080	50
641	20240322	091200	111317210	19150	19110	19170	19100	403
642	20240322	091100	103618780	19110	19110	19110	19110	104
643	20240322	091000	101631340	19180	19180	19180	19180	0
644	20240322	090900	101631340	19180	19180	19180	19170	73
645	20240322	090800	100231300	19190	19190	19190	19190	0
646	20240322	090700	100231300	19190	19190	19190	19190	1
647	20240322	090600	100212110	19100	19100	19100	19100	167
648	20240322	090500	97022410	19100	19110	19110	19100	3000
649	20240322	090400	39718850	19100	19100	19100	19100	8
650	20240322	090300	39566050	19150	19140	19150	19140	325
651	20240322	090200	33342390	19080	19040	19080	19040	368
652	20240322	090100	26329130	19010	19070	19080	19010	215
653	20240322	090000	22228660	19080	19100	19120	19080	1164