KissMeData/160980/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	200100	1736094580	19060	19060	19060	19060	1798
3	20240326	200000	1736094580	19060	19060	19060	19060	0
4	20240326	195900	1736094580	19060	19060	19060	19060	0
5	20240326	195800	1736094580	19060	19060	19060	19060	0
6	20240326	195700	1736094580	19060	19060	19060	19060	0
7	20240326	195600	1736094580	19060	19060	19060	19060	0
8	20240326	195500	1736094580	19060	19060	19060	19060	0
9	20240326	195400	1736094580	19060	19060	19060	19060	0
10	20240326	195300	1736094580	19060	19060	19060	19060	0
11	20240326	195200	1736094580	19060	19060	19060	19060	0
12	20240326	195100	1736094580	19060	19060	19060	19060	0
13	20240326	195000	1736094580	19060	19060	19060	19060	0
14	20240326	194900	1736094580	19060	19060	19060	19060	0
15	20240326	194800	1736094580	19060	19060	19060	19060	0
16	20240326	194700	1736094580	19060	19060	19060	19060	0
17	20240326	194600	1736094580	19060	19060	19060	19060	0
18	20240326	194500	1736094580	19060	19060	19060	19060	0
19	20240326	194400	1736094580	19060	19060	19060	19060	0
20	20240326	194300	1736094580	19060	19060	19060	19060	0
21	20240326	194200	1736094580	19060	19060	19060	19060	0
22	20240326	194100	1736094580	19060	19060	19060	19060	0
23	20240326	194000	1736094580	19060	19060	19060	19060	0
24	20240326	193900	1736094580	19060	19060	19060	19060	0
25	20240326	193800	1736094580	19060	19060	19060	19060	0
26	20240326	193700	1736094580	19060	19060	19060	19060	0
27	20240326	193600	1736094580	19060	19060	19060	19060	0
28	20240326	193500	1736094580	19060	19060	19060	19060	0
29	20240326	193400	1736094580	19060	19060	19060	19060	0
30	20240326	193300	1736094580	19060	19060	19060	19060	0
31	20240326	193200	1736094580	19060	19060	19060	19060	0
32	20240326	193100	1736094580	19060	19060	19060	19060	1798
33	20240326	193000	1736094580	19060	19060	19060	19060	0
34	20240326	192900	1736094580	19060	19060	19060	19060	0
35	20240326	192800	1736094580	19060	19060	19060	19060	0
36	20240326	192700	1736094580	19060	19060	19060	19060	0
37	20240326	192600	1736094580	19060	19060	19060	19060	0
38	20240326	192500	1736094580	19060	19060	19060	19060	0
39	20240326	192400	1736094580	19060	19060	19060	19060	0
40	20240326	192300	1736094580	19060	19060	19060	19060	0
41	20240326	192200	1736094580	19060	19060	19060	19060	0
42	20240326	192100	1736094580	19060	19060	19060	19060	0
43	20240326	192000	1736094580	19060	19060	19060	19060	0
44	20240326	191900	1736094580	19060	19060	19060	19060	0
45	20240326	191800	1736094580	19060	19060	19060	19060	0
46	20240326	191700	1736094580	19060	19060	19060	19060	0
47	20240326	191600	1736094580	19060	19060	19060	19060	0
48	20240326	191500	1736094580	19060	19060	19060	19060	0
49	20240326	191400	1736094580	19060	19060	19060	19060	0
50	20240326	191300	1736094580	19060	19060	19060	19060	0
51	20240326	191200	1736094580	19060	19060	19060	19060	0
52	20240326	191100	1736094580	19060	19060	19060	19060	0
53	20240326	191000	1736094580	19060	19060	19060	19060	0
54	20240326	190900	1736094580	19060	19060	19060	19060	0
55	20240326	190800	1736094580	19060	19060	19060	19060	0
56	20240326	190700	1736094580	19060	19060	19060	19060	0
57	20240326	190600	1736094580	19060	19060	19060	19060	0
58	20240326	190500	1736094580	19060	19060	19060	19060	0
59	20240326	190400	1736094580	19060	19060	19060	19060	0
60	20240326	190300	1736094580	19060	19060	19060	19060	0
61	20240326	190200	1736094580	19060	19060	19060	19060	0
62	20240326	190100	1736094580	19060	19060	19060	19060	1798
63	20240326	190000	1736094580	19060	19060	19060	19060	0
64	20240326	185900	1736094580	19060	19060	19060	19060	0
65	20240326	185800	1736094580	19060	19060	19060	19060	0
66	20240326	185700	1736094580	19060	19060	19060	19060	0
67	20240326	185600	1736094580	19060	19060	19060	19060	0
68	20240326	185500	1736094580	19060	19060	19060	19060	0
69	20240326	185400	1736094580	19060	19060	19060	19060	0
70	20240326	185300	1736094580	19060	19060	19060	19060	0
71	20240326	185200	1736094580	19060	19060	19060	19060	0
72	20240326	185100	1736094580	19060	19060	19060	19060	0
73	20240326	185000	1736094580	19060	19060	19060	19060	0
74	20240326	184900	1736094580	19060	19060	19060	19060	0
75	20240326	184800	1736094580	19060	19060	19060	19060	0
76	20240326	184700	1736094580	19060	19060	19060	19060	0
77	20240326	184600	1736094580	19060	19060	19060	19060	0
78	20240326	184500	1736094580	19060	19060	19060	19060	0
79	20240326	184400	1736094580	19060	19060	19060	19060	0
80	20240326	184300	1736094580	19060	19060	19060	19060	0
81	20240326	184200	1736094580	19060	19060	19060	19060	0
82	20240326	184100	1736094580	19060	19060	19060	19060	0
83	20240326	184000	1736094580	19060	19060	19060	19060	0
84	20240326	183900	1736094580	19060	19060	19060	19060	0
85	20240326	183800	1736094580	19060	19060	19060	19060	0
86	20240326	183700	1736094580	19060	19060	19060	19060	0
87	20240326	183600	1736094580	19060	19060	19060	19060	0
88	20240326	183500	1736094580	19060	19060	19060	19060	0
89	20240326	183400	1736094580	19060	19060	19060	19060	0
90	20240326	183300	1736094580	19060	19060	19060	19060	0
91	20240326	183200	1736094580	19060	19060	19060	19060	0
92	20240326	183100	1736094580	19060	19060	19060	19060	1798
93	20240326	183000	1736094580	19060	19060	19060	19060	0
94	20240326	182900	1736094580	19060	19060	19060	19060	0
95	20240326	182800	1736094580	19060	19060	19060	19060	0
96	20240326	182700	1736094580	19060	19060	19060	19060	0
97	20240326	182600	1736094580	19060	19060	19060	19060	0
98	20240326	182500	1736094580	19060	19060	19060	19060	0
99	20240326	182400	1736094580	19060	19060	19060	19060	0
100	20240326	182300	1736094580	19060	19060	19060	19060	0
101	20240326	182200	1736094580	19060	19060	19060	19060	0
102	20240326	182100	1736094580	19060	19060	19060	19060	0
103	20240326	182000	1736094580	19060	19060	19060	19060	0
104	20240326	181900	1736094580	19060	19060	19060	19060	0
105	20240326	181800	1736094580	19060	19060	19060	19060	0
106	20240326	181700	1736094580	19060	19060	19060	19060	0
107	20240326	181600	1736094580	19060	19060	19060	19060	0
108	20240326	181500	1736094580	19060	19060	19060	19060	0
109	20240326	181400	1736094580	19060	19060	19060	19060	0
110	20240326	181300	1736094580	19060	19060	19060	19060	0
111	20240326	181200	1736094580	19060	19060	19060	19060	0
112	20240326	181100	1736094580	19060	19060	19060	19060	0
113	20240326	181000	1736094580	19060	19060	19060	19060	0
114	20240326	180900	1736094580	19060	19060	19060	19060	0
115	20240326	180800	1736094580	19060	19060	19060	19060	0
116	20240326	180700	1736094580	19060	19060	19060	19060	0
117	20240326	180600	1736094580	19060	19060	19060	19060	0
118	20240326	180500	1736094580	19060	19060	19060	19060	0
119	20240326	180400	1736094580	19060	19060	19060	19060	0
120	20240326	180300	1736094580	19060	19060	19060	19060	0
121	20240326	180200	1736094580	19060	19060	19060	19060	0
122	20240326	180100	1736094580	19060	19060	19060	19060	1798
123	20240326	180000	1736094580	19060	19060	19060	19060	0
124	20240326	175900	1736094580	19060	19060	19060	19060	0
125	20240326	175800	1736094580	19060	19060	19060	19060	0
126	20240326	175700	1736094580	19060	19060	19060	19060	0
127	20240326	175600	1736094580	19060	19060	19060	19060	0
128	20240326	175500	1736094580	19060	19060	19060	19060	0
129	20240326	175400	1736094580	19060	19060	19060	19060	0
130	20240326	175300	1736094580	19060	19060	19060	19060	0
131	20240326	175200	1736094580	19060	19060	19060	19060	0
132	20240326	175100	1736094580	19060	19060	19060	19060	0
133	20240326	175000	1736094580	19060	19060	19060	19060	0
134	20240326	174900	1736094580	19060	19060	19060	19060	0
135	20240326	174800	1736094580	19060	19060	19060	19060	0
136	20240326	174700	1736094580	19060	19060	19060	19060	0
137	20240326	174600	1736094580	19060	19060	19060	19060	0
138	20240326	174500	1736094580	19060	19060	19060	19060	0
139	20240326	174400	1736094580	19060	19060	19060	19060	0
140	20240326	174300	1736094580	19060	19060	19060	19060	0
141	20240326	174200	1736094580	19060	19060	19060	19060	0
142	20240326	174100	1736094580	19060	19060	19060	19060	0
143	20240326	174000	1736094580	19060	19060	19060	19060	0
144	20240326	173900	1736094580	19060	19060	19060	19060	0
145	20240326	173800	1736094580	19060	19060	19060	19060	0
146	20240326	173700	1736094580	19060	19060	19060	19060	0
147	20240326	173600	1736094580	19060	19060	19060	19060	0
148	20240326	173500	1736094580	19060	19060	19060	19060	0
149	20240326	173400	1736094580	19060	19060	19060	19060	0
150	20240326	173300	1736094580	19060	19060	19060	19060	0
151	20240326	173200	1736094580	19060	19060	19060	19060	0
152	20240326	173100	1736094580	19060	19060	19060	19060	1798
153	20240326	173000	1736094580	19060	19060	19060	19060	0
154	20240326	172900	1736094580	19060	19060	19060	19060	0
155	20240326	172800	1736094580	19060	19060	19060	19060	0
156	20240326	172700	1736094580	19060	19060	19060	19060	0
157	20240326	172600	1736094580	19060	19060	19060	19060	0
158	20240326	172500	1736094580	19060	19060	19060	19060	0
159	20240326	172400	1736094580	19060	19060	19060	19060	0
160	20240326	172300	1736094580	19060	19060	19060	19060	0
161	20240326	172200	1736094580	19060	19060	19060	19060	0
162	20240326	172100	1736094580	19060	19060	19060	19060	0
163	20240326	172000	1736094580	19060	19060	19060	19060	0
164	20240326	171900	1736094580	19060	19060	19060	19060	0
165	20240326	171800	1736094580	19060	19060	19060	19060	0
166	20240326	171700	1736094580	19060	19060	19060	19060	0
167	20240326	171600	1736094580	19060	19060	19060	19060	0
168	20240326	171500	1736094580	19060	19060	19060	19060	0
169	20240326	171400	1736094580	19060	19060	19060	19060	0
170	20240326	171300	1736094580	19060	19060	19060	19060	0
171	20240326	171200	1736094580	19060	19060	19060	19060	0
172	20240326	171100	1736094580	19060	19060	19060	19060	0
173	20240326	171000	1736094580	19060	19060	19060	19060	0
174	20240326	170900	1736094580	19060	19060	19060	19060	0
175	20240326	170800	1736094580	19060	19060	19060	19060	0
176	20240326	170700	1736094580	19060	19060	19060	19060	0
177	20240326	170600	1736094580	19060	19060	19060	19060	0
178	20240326	170500	1736094580	19060	19060	19060	19060	0
179	20240326	170400	1736094580	19060	19060	19060	19060	0
180	20240326	170300	1736094580	19060	19060	19060	19060	0
181	20240326	170200	1736094580	19060	19060	19060	19060	0
182	20240326	170100	1736094580	19060	19060	19060	19060	1798
183	20240326	170000	1736094580	19060	19060	19060	19060	0
184	20240326	165900	1736094580	19060	19060	19060	19060	0
185	20240326	165800	1736094580	19060	19060	19060	19060	0
186	20240326	165700	1736094580	19060	19060	19060	19060	0
187	20240326	165600	1736094580	19060	19060	19060	19060	0
188	20240326	165500	1736094580	19060	19060	19060	19060	0
189	20240326	165400	1736094580	19060	19060	19060	19060	0
190	20240326	165300	1736094580	19060	19060	19060	19060	0
191	20240326	165200	1736094580	19060	19060	19060	19060	0
192	20240326	165100	1736094580	19060	19060	19060	19060	0
193	20240326	165000	1736094580	19060	19060	19060	19060	0
194	20240326	164900	1736094580	19060	19060	19060	19060	0
195	20240326	164800	1736094580	19060	19060	19060	19060	0
196	20240326	164700	1736094580	19060	19060	19060	19060	0
197	20240326	164600	1736094580	19060	19060	19060	19060	0
198	20240326	164500	1736094580	19060	19060	19060	19060	0
199	20240326	164400	1736094580	19060	19060	19060	19060	0
200	20240326	164300	1736094580	19060	19060	19060	19060	0
201	20240326	164200	1736094580	19060	19060	19060	19060	0
202	20240326	164100	1736094580	19060	19060	19060	19060	0
203	20240326	164000	1736094580	19060	19060	19060	19060	0
204	20240326	163900	1736094580	19060	19060	19060	19060	0
205	20240326	163800	1736094580	19060	19060	19060	19060	0
206	20240326	163700	1736094580	19060	19060	19060	19060	0
207	20240326	163600	1736094580	19060	19060	19060	19060	0
208	20240326	163500	1736094580	19060	19060	19060	19060	0
209	20240326	163400	1736094580	19060	19060	19060	19060	0
210	20240326	163300	1736094580	19060	19060	19060	19060	0
211	20240326	163200	1736094580	19060	19060	19060	19060	0
212	20240326	163100	1736094580	19060	19060	19060	19060	1798
213	20240326	163000	1736094580	19060	19060	19060	19060	0
214	20240326	162900	1736094580	19060	19060	19060	19060	0
215	20240326	162800	1736094580	19060	19060	19060	19060	0
216	20240326	162700	1736094580	19060	19060	19060	19060	0
217	20240326	162600	1736094580	19060	19060	19060	19060	0
218	20240326	162500	1736094580	19060	19060	19060	19060	0
219	20240326	162400	1736094580	19060	19060	19060	19060	0
220	20240326	162300	1736094580	19060	19060	19060	19060	0
221	20240326	162200	1736094580	19060	19060	19060	19060	0
222	20240326	162100	1736094580	19060	19060	19060	19060	0
223	20240326	162000	1736094580	19060	19060	19060	19060	0
224	20240326	161900	1736094580	19060	19060	19060	19060	0
225	20240326	161800	1736094580	19060	19060	19060	19060	0
226	20240326	161700	1736094580	19060	19060	19060	19060	0
227	20240326	161600	1736094580	19060	19060	19060	19060	0
228	20240326	161500	1736094580	19060	19060	19060	19060	0
229	20240326	161400	1736094580	19060	19060	19060	19060	0
230	20240326	161300	1736094580	19060	19060	19060	19060	0
231	20240326	161200	1736094580	19060	19060	19060	19060	0
232	20240326	161100	1736094580	19060	19060	19060	19060	0
233	20240326	161000	1736094580	19060	19060	19060	19060	0
234	20240326	160900	1736094580	19060	19060	19060	19060	0
235	20240326	160800	1736094580	19060	19060	19060	19060	0
236	20240326	160700	1736094580	19060	19060	19060	19060	0
237	20240326	160600	1736094580	19060	19060	19060	19060	0
238	20240326	160500	1736094580	19060	19060	19060	19060	0
239	20240326	160400	1736094580	19060	19060	19060	19060	0
240	20240326	160300	1736094580	19060	19060	19060	19060	0
241	20240326	160200	1736094580	19060	19060	19060	19060	0
242	20240326	160100	1736094580	19060	19060	19060	19060	1798
243	20240326	160000	1736094580	19060	19060	19060	19060	0
244	20240326	155900	1736094580	19060	19060	19060	19060	0
245	20240326	155800	1736094580	19060	19060	19060	19060	0
246	20240326	155700	1736094580	19060	19060	19060	19060	0
247	20240326	155600	1736094580	19060	19060	19060	19060	0
248	20240326	155500	1736094580	19060	19060	19060	19060	0
249	20240326	155400	1736094580	19060	19060	19060	19060	0
250	20240326	155300	1736094580	19060	19060	19060	19060	0
251	20240326	155200	1736094580	19060	19060	19060	19060	0
252	20240326	155100	1736094580	19060	19060	19060	19060	0
253	20240326	155000	1736094580	19060	19060	19060	19060	0
254	20240326	154900	1736094580	19060	19060	19060	19060	0
255	20240326	154800	1736094580	19060	19060	19060	19060	0
256	20240326	154700	1736094580	19060	19060	19060	19060	0
257	20240326	154600	1736094580	19060	19060	19060	19060	0
258	20240326	154500	1736094580	19060	19060	19060	19060	0
259	20240326	154400	1736094580	19060	19060	19060	19060	0
260	20240326	154300	1736094580	19060	19060	19060	19060	0
261	20240326	154200	1736094580	19060	19060	19060	19060	0
262	20240326	154100	1736094580	19060	19060	19060	19060	0
263	20240326	154000	1736094580	19060	19060	19060	19060	0
264	20240326	153900	1736094580	19060	19060	19060	19060	0
265	20240326	153800	1736094580	19060	19060	19060	19060	0
266	20240326	153700	1736094580	19060	19060	19060	19060	0
267	20240326	153600	1736094580	19060	19060	19060	19060	0
268	20240326	153500	1736094580	19060	19060	19060	19060	0
269	20240326	153400	1736094580	19060	19060	19060	19060	0
270	20240326	153300	1736094580	19060	19060	19060	19060	0
271	20240326	153200	1736094580	19060	19060	19060	19060	0
272	20240326	153100	1736094580	19060	19060	19060	19060	1798
273	20240326	153000	1736094580	19060	19060	19060	19060	1798
274	20240326	152900	1701824700	19040	19040	19040	19040	0
275	20240326	152800	1701824700	19040	19040	19040	19040	0
276	20240326	152700	1701824700	19040	19040	19040	19040	0
277	20240326	152600	1701824700	19040	19040	19040	19040	0
278	20240326	152500	1701824700	19040	19040	19040	19040	0
279	20240326	152400	1701824700	19040	19040	19040	19040	0
280	20240326	152300	1701824700	19040	19040	19040	19040	0
281	20240326	152200	1701824700	19040	19040	19040	19040	0
282	20240326	152100	1701824700	19040	19040	19040	19040	0
283	20240326	152000	1701824700	19040	19040	19040	19040	0
284	20240326	151900	1701824700	19040	18980	19040	18980	30
285	20240326	151800	1701255180	18980	19050	19050	18980	67
286	20240326	151700	1699983450	18980	18990	19050	18980	4
287	20240326	151600	1699907440	19050	19030	19050	18970	962
288	20240326	151500	1681631940	19040	19060	19060	19040	46
289	20240326	151400	1680755320	19060	19050	19060	19050	52
290	20240326	151300	1679764700	19060	19050	19060	19050	12
291	20240326	151200	1679536090	19050	19030	19050	19030	139
292	20240326	151100	1676888410	19050	19030	19050	19030	252
293	20240326	151000	1672088850	19050	19030	19050	19030	2
294	20240326	150900	1672050770	19030	19030	19030	19030	10
295	20240326	150800	1671860470	19070	19070	19070	19070	0
296	20240326	150700	1671860470	19070	19070	19070	19070	0
297	20240326	150600	1671860470	19070	19080	19080	19070	45
298	20240326	150500	1671001910	19080	19070	19080	19070	2
299	20240326	150400	1670963760	19080	19080	19080	19030	3
300	20240326	150300	1670906570	19090	19090	19090	19090	1
301	20240326	150200	1670887480	19030	19030	19090	19030	18
302	20240326	150100	1670544880	19060	19070	19070	19060	114
303	20240326	150000	1668371980	19110	19110	19110	19110	0
304	20240326	145900	1668371980	19110	19110	19110	19110	5
305	20240326	145800	1668276430	19110	19060	19110	19060	33
306	20240326	145700	1667647400	19100	19090	19100	19090	10
307	20240326	145600	1667456410	19120	19120	19120	19120	0
308	20240326	145500	1667456410	19120	19120	19120	19120	1
309	20240326	145400	1667437290	19120	19060	19120	19060	7
310	20240326	145300	1667303760	19120	19120	19120	19050	339
311	20240326	145200	1660836650	19120	19100	19120	19100	109
312	20240326	145100	1658754170	19110	19090	19110	19090	30
313	20240326	145000	1658181430	19090	19080	19090	19080	121
314	20240326	144900	1655872130	19080	19060	19080	19060	90
315	20240326	144800	1654156350	19060	19060	19060	19050	3
316	20240326	144700	1654099180	19010	19060	19060	19010	20
317	20240326	144600	1653718480	19060	19040	19060	19040	12
318	20240326	144500	1653489970	19000	19000	19000	19000	1000
319	20240326	144400	1634489970	19000	19000	19000	19000	500
320	20240326	144300	1624989970	19000	19000	19000	19000	45
321	20240326	144200	1624134970	19060	18990	19060	18990	1104
322	20240326	144100	1603163710	18990	19000	19000	18990	300
323	20240326	144000	1597464710	18990	18990	18990	18990	0
324	20240326	143900	1597464710	18990	19000	19050	18990	181
325	20240326	143800	1594022900	18990	18990	18990	18990	0
326	20240326	143700	1594022900	18990	18990	18990	18990	98
327	20240326	143600	1592161880	18990	19000	19000	18990	14
328	20240326	143500	1591895910	19030	19030	19030	19030	0
329	20240326	143400	1591895910	19030	19030	19030	19030	15
330	20240326	143300	1591610460	19050	19050	19050	19050	0
331	20240326	143200	1591610460	19050	19050	19050	19050	1
332	20240326	143100	1591591410	19060	19060	19060	19060	0
333	20240326	143000	1591591410	19060	19020	19060	19020	61
334	20240326	142900	1590431010	18980	18980	18980	18980	272
335	20240326	142800	1585268450	18960	18960	18960	18960	0
336	20240326	142700	1585268450	18960	18960	18960	18960	0
337	20240326	142600	1585268450	18960	19030	19030	18960	2124
338	20240326	142500	1544904620	19030	19030	19030	19030	0
339	20240326	142400	1544904620	19030	19030	19030	19030	39
340	20240326	142300	1544162450	19080	19080	19080	19080	0
341	20240326	142200	1544162450	19080	19070	19080	19070	76
342	20240326	142100	1542712720	19020	19080	19080	19020	37
343	20240326	142000	1542007780	19010	19030	19030	19010	50
344	20240326	141900	1541057160	19020	19020	19020	19020	0
345	20240326	141800	1541057160	19020	19020	19020	19020	0
346	20240326	141700	1541057160	19020	19060	19060	19000	1454
347	20240326	141600	1513383340	19060	19060	19060	19060	65
348	20240326	141500	1512144440	19060	19080	19080	19060	235
349	20240326	141400	1507662400	19080	19090	19090	19080	150
350	20240326	141300	1504799630	19150	19150	19150	19150	0
351	20240326	141200	1504799630	19150	19150	19150	19150	197
352	20240326	141100	1501027080	19150	19100	19150	19100	313
353	20240326	141000	1495034720	19130	19130	19130	19130	0
354	20240326	140900	1495034720	19130	19130	19130	19130	50
355	20240326	140800	1494078220	19160	19160	19160	19160	0
356	20240326	140700	1494078220	19160	19160	19160	19160	0
357	20240326	140600	1494078220	19160	19150	19160	19150	33
358	20240326	140500	1493445970	19170	19180	19180	19170	6
359	20240326	140400	1493330940	19190	19190	19190	19190	1
360	20240326	140300	1493311750	19190	19170	19190	19170	526
361	20240326	140200	1483223260	19160	19110	19160	19020	608
362	20240326	140100	1471591200	19150	19150	19150	19150	0
363	20240326	140000	1471591200	19150	19150	19150	19150	0
364	20240326	135900	1471591200	19150	19000	19150	19000	383
365	20240326	135800	1464290330	19100	19000	19100	18960	366
366	20240326	135700	1457311750	19020	19090	19090	19020	4255
367	20240326	135600	1376360810	19090	19090	19090	19080	201
368	20240326	135500	1372523990	19100	19050	19100	19050	1037
369	20240326	135400	1352717740	19040	19020	19040	19020	344
370	20240326	135300	1346171820	19020	19020	19020	19020	1
371	20240326	135200	1346152800	19000	18990	19000	18990	161
372	20240326	135100	1343094910	18980	18960	18980	18960	74
373	20240326	135000	1341690500	18960	18960	18960	18960	11
374	20240326	134900	1341481940	18950	18930	18950	18930	47
375	20240326	134800	1340591370	18920	18920	18920	18910	95
376	20240326	134700	1338794050	18940	18920	18940	18920	21
377	20240326	134600	1338396490	18930	18930	18930	18930	10
378	20240326	134500	1338207190	18930	18930	18930	18930	21
379	20240326	134400	1337809660	18930	18930	18930	18930	28
380	20240326	134300	1337279620	18930	18930	18930	18930	51
381	20240326	134200	1336314190	18920	18910	18920	18910	21
382	20240326	134100	1335916980	18910	18910	18910	18910	28
383	20240326	134000	1335387500	18900	18910	18910	18900	3
384	20240326	133900	1335330790	18910	18910	18910	18910	28
385	20240326	133800	1334801310	18920	18920	18920	18920	0
386	20240326	133700	1334801310	18920	18920	18920	18920	6
387	20240326	133600	1334687790	18930	18930	18930	18930	26
388	20240326	133500	1334195610	18930	18930	18930	18930	1
389	20240326	133400	1334176680	18930	18930	18930	18930	95
390	20240326	133300	1332378330	18940	18930	18940	18930	16
391	20240326	133200	1332075430	18940	18930	18940	18930	65
392	20240326	133100	1330844860	18930	18910	18930	18910	203
393	20240326	133000	1327003620	18910	18900	18910	18900	724
394	20240326	132900	1313319820	18910	18910	18910	18910	10
395	20240326	132800	1313130720	18900	18890	18900	18890	24
396	20240326	132700	1312677130	18890	18890	18890	18890	22
397	20240326	132600	1312261550	18890	18900	18900	18890	9
398	20240326	132500	1312091510	18900	18900	18900	18900	4
399	20240326	132400	1312015910	18900	18920	18930	18900	21
400	20240326	132300	1311618650	18930	18930	18930	18930	0
401	20240326	132200	1311618650	18930	18930	18930	18920	27
402	20240326	132100	1311107550	18930	18900	18930	18900	31
403	20240326	132000	1310521580	18920	18920	18920	18920	0
404	20240326	131900	1310521580	18920	18850	18920	18850	289
405	20240326	131800	1305060660	18850	18840	18850	18840	31
406	20240326	131700	1304476400	18850	18850	18860	18850	239
407	20240326	131600	1299969820	18850	18850	18850	18850	0
408	20240326	131500	1299969820	18850	18840	18870	18840	192
409	20240326	131400	1296350440	18840	18750	18840	18750	62
410	20240326	131300	1295187850	18790	18750	18790	18750	535
411	20240326	131200	1285135320	18810	18820	18840	18750	2788
412	20240326	131100	1232747300	18830	18780	18830	18780	245
413	20240326	131000	1228141430	18780	18780	18780	18780	0
414	20240326	130900	1228141430	18780	18800	18810	18780	874
415	20240326	130800	1211718880	18800	18840	18850	18800	1331
416	20240326	130700	1186690030	18850	18850	18860	18850	163
417	20240326	130600	1183617470	18860	18870	18870	18860	749
418	20240326	130500	1169488010	18890	18890	18890	18890	1
419	20240326	130400	1169469120	18870	18870	18870	18870	0
420	20240326	130300	1169469120	18870	18910	18910	18870	725
421	20240326	130200	1155771450	18910	18910	18920	18910	79
422	20240326	130100	1154277550	18900	18920	18920	18900	124
423	20240326	130000	1151932960	18910	18910	18910	18910	17
424	20240326	125900	1151611490	18910	18900	18910	18900	60
425	20240326	125800	1150477390	18900	18910	18910	18900	180
426	20240326	125700	1147075050	18920	18950	18950	18910	493
427	20240326	125600	1137747940	18980	18980	18980	18980	1
428	20240326	125500	1137728960	18910	18910	18910	18910	0
429	20240326	125400	1137728960	18910	18980	18980	18910	1012
430	20240326	125300	1118576640	18990	18990	18990	18990	20
431	20240326	125200	1118196840	18990	18990	18990	18990	5
432	20240326	125100	1118101890	19000	19000	19000	19000	5
433	20240326	125000	1118006890	19000	18940	19000	18940	112
434	20240326	124900	1115881310	18950	18950	18950	18950	1
435	20240326	124800	1115862360	18950	18950	18950	18950	390
436	20240326	124700	1108471860	18940	18960	18960	18940	700
437	20240326	124600	1095206630	18960	18960	18960	18960	100
438	20240326	124500	1093310630	18960	18960	18960	18960	15
439	20240326	124400	1093026230	18960	18980	18980	18960	413
440	20240326	124300	1085194540	18980	18980	18980	18980	5
441	20240326	124200	1085099640	18970	18970	18970	18970	60
442	20240326	124100	1083961440	18980	18990	18990	18980	121
443	20240326	124000	1081664520	19000	19000	19000	19000	5
444	20240326	123900	1081569520	18990	18990	18990	18990	27
445	20240326	123800	1081056790	19000	19000	19000	19000	2
446	20240326	123700	1081018790	19000	19000	19000	19000	36
447	20240326	123600	1080334790	18990	18990	18990	18990	114
448	20240326	123500	1078169930	18990	18990	18990	18990	27
449	20240326	123400	1077657200	18990	19000	19000	18990	100
450	20240326	123300	1075757280	19000	19000	19010	19000	125
451	20240326	123200	1073382230	19000	19010	19010	19000	51
452	20240326	123100	1072412820	19010	19010	19010	19010	53
453	20240326	123000	1071405290	19030	19030	19030	19030	30
454	20240326	122900	1070834390	19020	19020	19020	19020	33
455	20240326	122800	1070206730	19020	19020	19020	19020	21
456	20240326	122700	1069807310	19000	19000	19000	19000	0
457	20240326	122600	1069807310	19000	19050	19050	19000	497
458	20240326	122500	1060364260	19000	19020	19020	19000	875
459	20240326	122400	1043737800	19000	19050	19050	19000	1781
460	20240326	122300	1009869160	19050	19050	19050	19050	58
461	20240326	122200	1008764260	19050	19050	19060	19050	204
462	20240326	122100	1004877560	19040	19040	19040	19040	0
463	20240326	122000	1004877560	19040	19070	19070	19040	777
464	20240326	121900	990074830	19070	19070	19070	19070	0
465	20240326	121800	990074830	19070	19060	19070	19060	33
466	20240326	121700	989445840	19050	19080	19080	19050	1434
467	20240326	121600	962109870	19080	19100	19100	19080	828
468	20240326	121500	946298930	19100	19100	19100	19100	1
469	20240326	121400	946279830	19130	19100	19130	19100	4
470	20240326	121300	946203370	19140	19120	19140	19110	14
471	20240326	121200	945935670	19100	19110	19110	19100	108
472	20240326	121100	943872150	19130	19130	19130	19120	57
473	20240326	121000	942782000	19130	19140	19150	19130	61
474	20240326	120900	941613880	19130	19130	19130	19130	1
475	20240326	120800	941594750	19150	19160	19160	19130	21
476	20240326	120700	941192580	19160	19140	19160	19120	193
477	20240326	120600	937495450	19130	19120	19130	19120	27
478	20240326	120500	936979200	19150	19130	19150	19130	21
479	20240326	120400	936577200	19150	19130	19150	19130	45
480	20240326	120300	935716120	19130	19130	19140	19130	6
481	20240326	120200	935601330	19130	19130	19130	19130	0
482	20240326	120100	935601330	19130	19120	19130	19120	28
483	20240326	120000	935065950	19120	19120	19120	19120	1
484	20240326	115900	935046830	19130	19130	19130	19130	10
485	20240326	115800	934855530	19120	19120	19140	19120	38
486	20240326	115700	934128800	19140	19140	19140	19140	0
487	20240326	115600	934128800	19140	19120	19140	19120	3
488	20240326	115500	934071410	19110	19110	19110	19110	3
489	20240326	115400	934014080	19110	19110	19110	19110	16
490	20240326	115300	933708320	19110	19110	19110	19110	11
491	20240326	115200	933498110	19130	19130	19130	19130	1
492	20240326	115100	933478980	19140	19110	19140	19110	29
493	20240326	115000	932924730	19130	19130	19140	19130	4
494	20240326	114900	932848200	19100	19140	19140	19100	179
495	20240326	114800	929427860	19150	19160	19160	19150	4
496	20240326	114700	929351240	19170	19140	19170	19140	82
497	20240326	114600	927780680	19140	19140	19140	19140	3
498	20240326	114500	927723260	19140	19140	19140	19140	0
499	20240326	114400	927723260	19140	19140	19140	19140	30
500	20240326	114300	927149060	19140	19140	19140	19140	16
501	20240326	114200	926842820	19140	19130	19140	19130	2
502	20240326	114100	926804550	19130	19130	19130	19130	27
503	20240326	114000	926288040	19150	19160	19160	19150	52
504	20240326	113900	925291740	19160	19140	19160	19140	30
505	20240326	113800	924717240	19110	19110	19110	19110	0
506	20240326	113700	924717240	19110	19110	19110	19110	41
507	20240326	113600	923933730	19200	19200	19200	19200	0
508	20240326	113500	923933730	19200	19200	19200	19200	0
509	20240326	113400	923933730	19200	19160	19200	19160	100
510	20240326	113300	922015330	19150	19090	19150	19090	127
511	20240326	113200	919587140	19090	19090	19090	19090	20
512	20240326	113100	919205340	19090	19080	19090	19080	46
513	20240326	113000	918327460	19080	19070	19080	19070	3
514	20240326	112900	918270230	19060	19060	19060	19060	0
515	20240326	112800	918270230	19060	19060	19060	19060	0
516	20240326	112700	918270230	19060	19060	19100	19060	205
517	20240326	112600	914360040	19060	19050	19060	19050	71
518	20240326	112500	913007040	19050	19050	19060	19050	109
519	20240326	112400	910930570	19050	19050	19050	19050	2
520	20240326	112300	910892470	19050	19050	19060	19050	83
521	20240326	112200	909311310	19050	19060	19060	19050	225
522	20240326	112100	905023040	19060	19070	19070	19060	312
523	20240326	112000	899074410	19070	19060	19100	19060	15
524	20240326	111900	898788410	19060	19060	19060	19060	1
525	20240326	111800	898769350	19040	19040	19040	19040	5
526	20240326	111700	898674150	19040	19110	19110	19040	2325
527	20240326	111600	854311510	19110	19120	19120	19110	94
528	20240326	111500	852515010	19120	19120	19120	19120	0
529	20240326	111400	852515010	19120	19110	19120	19110	32
530	20240326	111300	851903180	19110	19110	19120	19110	170
531	20240326	111200	848654410	19120	19120	19120	19120	214
532	20240326	111100	844562730	19140	19110	19140	19110	82
533	20240326	111000	842994600	19120	19130	19130	19120	29
534	20240326	110900	842439970	19130	19120	19130	19120	45
535	20240326	110800	841579390	19120	19120	19120	19120	139
536	20240326	110700	838921710	19120	19130	19130	19120	143
537	20240326	110600	836187090	19130	19130	19130	19130	12
538	20240326	110500	835957530	19130	19130	19130	19130	0
539	20240326	110400	835957530	19130	19120	19130	19120	219
540	20240326	110300	831769250	19120	19120	19120	19120	0
541	20240326	110200	831769250	19120	19120	19120	19120	0
542	20240326	110100	831769250	19120	19140	19140	19120	81
543	20240326	110000	830220140	19160	19160	19160	19160	5
544	20240326	105900	830124340	19170	19170	19170	19170	0
545	20240326	105800	830124340	19170	19170	19170	19170	2
546	20240326	105700	830086000	19170	19110	19170	19110	2
547	20240326	105600	830047720	19110	19170	19170	19110	273
548	20240326	105500	824822310	19150	19150	19150	19150	102
549	20240326	105400	822869010	19180	19180	19180	19180	1
550	20240326	105300	822849830	19180	19160	19180	19160	16
551	20240326	105200	822543150	19130	19110	19130	19110	11
552	20240326	105100	822332740	19110	19100	19110	19100	16
553	20240326	105000	822027040	19090	19090	19100	19090	20
554	20240326	104900	821645230	19090	19180	19180	19090	39
555	20240326	104800	820899730	19070	19090	19090	19070	280
556	20240326	104700	815556860	19090	19130	19140	19090	2577
557	20240326	104600	766319880	19210	19150	19210	19140	63
558	20240326	104500	765113600	19140	19140	19140	19140	50
559	20240326	104400	764156600	19140	19210	19210	19140	53
560	20240326	104300	763140360	19130	19130	19130	19130	410
561	20240326	104200	755297060	19140	19190	19190	19140	366
562	20240326	104100	748284130	19270	19270	19270	19270	4
563	20240326	104000	748207050	19270	19180	19270	19150	152
564	20240326	103900	745287690	19140	19140	19140	19140	93
565	20240326	103800	743507670	19180	19120	19180	19120	161
566	20240326	103700	740426690	19120	19140	19140	19120	131
567	20240326	103600	737921910	19140	19170	19180	19140	1432
568	20240326	103500	710504230	19180	19190	19190	19180	128
569	20240326	103400	708048320	19190	19230	19230	19190	563
570	20240326	103300	697236610	19240	19270	19270	19240	215
571	20240326	103200	693099920	19270	19270	19270	19270	13
572	20240326	103100	692849410	19270	19310	19310	19240	1099
573	20240326	103000	671664200	19310	19310	19310	19310	10
574	20240326	102900	671471100	19310	19310	19310	19310	84
575	20240326	102800	669849060	19320	19320	19320	19320	5
576	20240326	102700	669752460	19320	19320	19320	19320	5
577	20240326	102600	669655860	19320	19320	19320	19320	6
578	20240326	102500	669539940	19320	19340	19340	19320	465
579	20240326	102400	660549610	19350	19350	19350	19350	135
580	20240326	102300	657937360	19340	19340	19340	19340	97
581	20240326	102200	656061380	19410	19410	19410	19410	48
582	20240326	102100	655129700	19410	19330	19410	19330	38
583	20240326	102000	654395080	19320	19320	19320	19320	0
584	20240326	101900	654395080	19320	19320	19320	19320	0
585	20240326	101800	654395080	19320	19420	19420	19310	1380
586	20240326	101700	627688140	19360	19420	19420	19360	120
587	20240326	101600	625358940	19430	19350	19430	19350	163
588	20240326	101500	622194940	19410	19410	19410	19410	1
589	20240326	101400	622175530	19410	19410	19410	19410	2
590	20240326	101300	622136710	19410	19400	19410	19340	328
591	20240326	101200	615773120	19380	19380	19380	19380	50
592	20240326	101100	614804120	19300	19300	19300	19300	28
593	20240326	101000	614263720	19380	19380	19380	19380	10
594	20240326	100900	614069920	19380	19320	19380	19320	1590
595	20240326	100800	583307370	19270	19320	19320	19270	48
596	20240326	100700	582381410	19320	19320	19320	19320	54
597	20240326	100600	581338130	19230	19270	19330	19230	1534
598	20240326	100500	551718680	19220	19270	19270	19210	227
599	20240326	100400	547346400	19210	19240	19240	19200	691
600	20240326	100300	534063570	19240	19230	19240	19230	29
601	20240326	100200	533505890	19300	19240	19300	19240	646
602	20240326	100100	521065390	19240	19340	19340	19240	600
603	20240326	100000	509491650	19340	19320	19370	19300	1064
604	20240326	095900	488922080	19320	19150	19340	19150	4476
605	20240326	095800	402928110	18420	18420	18420	18420	0
606	20240326	095700	402928110	18420	19460	19460	18420	7812
607	20240326	095600	254186890	19540	19500	19540	19500	1051
608	20240326	095500	233678200	19460	19460	19460	19460	28
609	20240326	095400	233133320	19460	19460	19460	19460	11
610	20240326	095300	232919260	19460	19460	19460	19460	235
611	20240326	095200	228346160	19460	19460	19460	19460	28
612	20240326	095100	227801280	19460	19460	19460	19460	171
613	20240326	095000	224473620	19460	19460	19460	19460	27
614	20240326	094900	223948200	19510	19510	19510	19510	10
615	20240326	094800	223753100	19460	19460	19460	19460	0
616	20240326	094700	223753100	19460	19460	19460	19460	31
617	20240326	094600	223149840	19460	19480	19480	19460	320
618	20240326	094500	216920580	19480	19480	19480	19480	28
619	20240326	094400	216375140	19480	19490	19490	19480	10
620	20240326	094300	216180300	19480	19490	19490	19480	100
621	20240326	094200	214232270	19490	19510	19510	19480	245
622	20240326	094100	209455390	19500	19500	19500	19500	0
623	20240326	094000	209455390	19500	19500	19500	19500	56
624	20240326	093900	208363390	19500	19500	19500	19500	28
625	20240326	093800	207817390	19540	19520	19540	19520	624
626	20240326	093700	195635010	19540	19540	19540	19540	53
627	20240326	093600	194599390	19540	19520	19540	19520	669
628	20240326	093500	181538210	19500	19500	19500	19500	73
629	20240326	093400	180114710	19500	19500	19500	19500	527
630	20240326	093300	169838210	19550	19550	19550	19550	0
631	20240326	093200	169838210	19550	19550	19550	19550	272
632	20240326	093100	164520610	19550	19550	19550	19550	196
633	20240326	093000	160688810	19540	19490	19540	19490	991
634	20240326	092900	141359800	19460	19460	19460	19460	29
635	20240326	092800	140795460	19480	19480	19480	19450	360
636	20240326	092700	133788660	19460	19440	19460	19440	55
637	20240326	092600	132718820	19440	19460	19480	19440	136
638	20240326	092500	130071080	19470	19440	19480	19430	57
639	20240326	092400	128962630	19480	19480	19480	19480	9
640	20240326	092300	128787310	19480	19480	19480	19420	367
641	20240326	092200	121638210	19480	19480	19480	19480	0
642	20240326	092100	121638210	19480	19480	19480	19480	38
643	20240326	092000	120897970	19500	19490	19500	19490	205
644	20240326	091900	116901660	19480	19430	19480	19430	571
645	20240326	091800	105793950	19420	19420	19420	19420	7
646	20240326	091700	105658010	19410	19420	19420	19410	200
647	20240326	091600	101775980	19420	19430	19430	19420	393
648	20240326	091500	94142940	19440	19450	19450	19440	17
649	20240326	091400	93812450	19450	19450	19450	19450	1
650	20240326	091300	93793000	19450	19450	19450	19450	6
651	20240326	091200	93676300	19450	19440	19450	19440	158
652	20240326	091100	90603590	19440	19450	19450	19440	75
653	20240326	091000	89144960	19450	19450	19450	19450	12
654	20240326	090900	88911560	19490	19490	19490	19490	42
655	20240326	090800	88092980	19490	19500	19500	19490	621
656	20240326	090700	75989490	19520	19520	19570	19510	871
657	20240326	090600	58966730	19540	19430	19540	19420	152
658	20240326	090500	56003120	19410	19520	19520	19410	1175
659	20240326	090400	33140050	19410	19430	19520	19410	893
660	20240326	090300	15740910	19420	19420	19420	19420	146
661	20240326	090200	12905590	19410	19420	19420	19400	218
662	20240326	090100	8672490	19420	19350	19420	19350	151
663	20240326	090000	5747120	19350	19350	19360	19350	297