KissMeData/382840/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	204500	1967301510	18700	18700	18700	18700	1965
3	20240326	204400	1967301510	18700	18700	18700	18700	0
4	20240326	204300	1967301510	18700	18700	18700	18700	0
5	20240326	204200	1967301510	18700	18700	18700	18700	0
6	20240326	204100	1967301510	18700	18700	18700	18700	0
7	20240326	204000	1967301510	18700	18700	18700	18700	0
8	20240326	203900	1967301510	18700	18700	18700	18700	0
9	20240326	203800	1967301510	18700	18700	18700	18700	0
10	20240326	203700	1967301510	18700	18700	18700	18700	0
11	20240326	203600	1967301510	18700	18700	18700	18700	0
12	20240326	203500	1967301510	18700	18700	18700	18700	0
13	20240326	203400	1967301510	18700	18700	18700	18700	0
14	20240326	203300	1967301510	18700	18700	18700	18700	0
15	20240326	203200	1967301510	18700	18700	18700	18700	0
16	20240326	203100	1967301510	18700	18700	18700	18700	0
17	20240326	203000	1967301510	18700	18700	18700	18700	0
18	20240326	202900	1967301510	18700	18700	18700	18700	0
19	20240326	202800	1967301510	18700	18700	18700	18700	0
20	20240326	202700	1967301510	18700	18700	18700	18700	0
21	20240326	202600	1967301510	18700	18700	18700	18700	0
22	20240326	202500	1967301510	18700	18700	18700	18700	0
23	20240326	202400	1967301510	18700	18700	18700	18700	0
24	20240326	202300	1967301510	18700	18700	18700	18700	0
25	20240326	202200	1967301510	18700	18700	18700	18700	0
26	20240326	202100	1967301510	18700	18700	18700	18700	0
27	20240326	202000	1967301510	18700	18700	18700	18700	0
28	20240326	201900	1967301510	18700	18700	18700	18700	0
29	20240326	201800	1967301510	18700	18700	18700	18700	0
30	20240326	201700	1967301510	18700	18700	18700	18700	0
31	20240326	201600	1967301510	18700	18700	18700	18700	0
32	20240326	201500	1967301510	18700	18700	18700	18700	1965
33	20240326	201400	1967301510	18700	18700	18700	18700	0
34	20240326	201300	1967301510	18700	18700	18700	18700	0
35	20240326	201200	1967301510	18700	18700	18700	18700	0
36	20240326	201100	1967301510	18700	18700	18700	18700	0
37	20240326	201000	1967301510	18700	18700	18700	18700	0
38	20240326	200900	1967301510	18700	18700	18700	18700	0
39	20240326	200800	1967301510	18700	18700	18700	18700	0
40	20240326	200700	1967301510	18700	18700	18700	18700	0
41	20240326	200600	1967301510	18700	18700	18700	18700	0
42	20240326	200500	1967301510	18700	18700	18700	18700	0
43	20240326	200400	1967301510	18700	18700	18700	18700	0
44	20240326	200300	1967301510	18700	18700	18700	18700	0
45	20240326	200200	1967301510	18700	18700	18700	18700	0
46	20240326	200100	1967301510	18700	18700	18700	18700	0
47	20240326	200000	1967301510	18700	18700	18700	18700	0
48	20240326	195900	1967301510	18700	18700	18700	18700	0
49	20240326	195800	1967301510	18700	18700	18700	18700	0
50	20240326	195700	1967301510	18700	18700	18700	18700	0
51	20240326	195600	1967301510	18700	18700	18700	18700	0
52	20240326	195500	1967301510	18700	18700	18700	18700	0
53	20240326	195400	1967301510	18700	18700	18700	18700	0
54	20240326	195300	1967301510	18700	18700	18700	18700	0
55	20240326	195200	1967301510	18700	18700	18700	18700	0
56	20240326	195100	1967301510	18700	18700	18700	18700	0
57	20240326	195000	1967301510	18700	18700	18700	18700	0
58	20240326	194900	1967301510	18700	18700	18700	18700	0
59	20240326	194800	1967301510	18700	18700	18700	18700	0
60	20240326	194700	1967301510	18700	18700	18700	18700	0
61	20240326	194600	1967301510	18700	18700	18700	18700	0
62	20240326	194500	1967301510	18700	18700	18700	18700	1965
63	20240326	194400	1967301510	18700	18700	18700	18700	0
64	20240326	194300	1967301510	18700	18700	18700	18700	0
65	20240326	194200	1967301510	18700	18700	18700	18700	0
66	20240326	194100	1967301510	18700	18700	18700	18700	0
67	20240326	194000	1967301510	18700	18700	18700	18700	0
68	20240326	193900	1967301510	18700	18700	18700	18700	0
69	20240326	193800	1967301510	18700	18700	18700	18700	0
70	20240326	193700	1967301510	18700	18700	18700	18700	0
71	20240326	193600	1967301510	18700	18700	18700	18700	0
72	20240326	193500	1967301510	18700	18700	18700	18700	0
73	20240326	193400	1967301510	18700	18700	18700	18700	0
74	20240326	193300	1967301510	18700	18700	18700	18700	0
75	20240326	193200	1967301510	18700	18700	18700	18700	0
76	20240326	193100	1967301510	18700	18700	18700	18700	0
77	20240326	193000	1967301510	18700	18700	18700	18700	0
78	20240326	192900	1967301510	18700	18700	18700	18700	0
79	20240326	192800	1967301510	18700	18700	18700	18700	0
80	20240326	192700	1967301510	18700	18700	18700	18700	0
81	20240326	192600	1967301510	18700	18700	18700	18700	0
82	20240326	192500	1967301510	18700	18700	18700	18700	0
83	20240326	192400	1967301510	18700	18700	18700	18700	0
84	20240326	192300	1967301510	18700	18700	18700	18700	0
85	20240326	192200	1967301510	18700	18700	18700	18700	0
86	20240326	192100	1967301510	18700	18700	18700	18700	0
87	20240326	192000	1967301510	18700	18700	18700	18700	0
88	20240326	191900	1967301510	18700	18700	18700	18700	0
89	20240326	191800	1967301510	18700	18700	18700	18700	0
90	20240326	191700	1967301510	18700	18700	18700	18700	0
91	20240326	191600	1967301510	18700	18700	18700	18700	0
92	20240326	191500	1967301510	18700	18700	18700	18700	1965
93	20240326	191400	1967301510	18700	18700	18700	18700	0
94	20240326	191300	1967301510	18700	18700	18700	18700	0
95	20240326	191200	1967301510	18700	18700	18700	18700	0
96	20240326	191100	1967301510	18700	18700	18700	18700	0
97	20240326	191000	1967301510	18700	18700	18700	18700	0
98	20240326	190900	1967301510	18700	18700	18700	18700	0
99	20240326	190800	1967301510	18700	18700	18700	18700	0
100	20240326	190700	1967301510	18700	18700	18700	18700	0
101	20240326	190600	1967301510	18700	18700	18700	18700	0
102	20240326	190500	1967301510	18700	18700	18700	18700	0
103	20240326	190400	1967301510	18700	18700	18700	18700	0
104	20240326	190300	1967301510	18700	18700	18700	18700	0
105	20240326	190200	1967301510	18700	18700	18700	18700	0
106	20240326	190100	1967301510	18700	18700	18700	18700	0
107	20240326	190000	1967301510	18700	18700	18700	18700	0
108	20240326	185900	1967301510	18700	18700	18700	18700	0
109	20240326	185800	1967301510	18700	18700	18700	18700	0
110	20240326	185700	1967301510	18700	18700	18700	18700	0
111	20240326	185600	1967301510	18700	18700	18700	18700	0
112	20240326	185500	1967301510	18700	18700	18700	18700	0
113	20240326	185400	1967301510	18700	18700	18700	18700	0
114	20240326	185300	1967301510	18700	18700	18700	18700	0
115	20240326	185200	1967301510	18700	18700	18700	18700	0
116	20240326	185100	1967301510	18700	18700	18700	18700	0
117	20240326	185000	1967301510	18700	18700	18700	18700	0
118	20240326	184900	1967301510	18700	18700	18700	18700	0
119	20240326	184800	1967301510	18700	18700	18700	18700	0
120	20240326	184700	1967301510	18700	18700	18700	18700	0
121	20240326	184600	1967301510	18700	18700	18700	18700	0
122	20240326	184500	1967301510	18700	18700	18700	18700	1965
123	20240326	184400	1967301510	18700	18700	18700	18700	0
124	20240326	184300	1967301510	18700	18700	18700	18700	0
125	20240326	184200	1967301510	18700	18700	18700	18700	0
126	20240326	184100	1967301510	18700	18700	18700	18700	0
127	20240326	184000	1967301510	18700	18700	18700	18700	0
128	20240326	183900	1967301510	18700	18700	18700	18700	0
129	20240326	183800	1967301510	18700	18700	18700	18700	0
130	20240326	183700	1967301510	18700	18700	18700	18700	0
131	20240326	183600	1967301510	18700	18700	18700	18700	0
132	20240326	183500	1967301510	18700	18700	18700	18700	0
133	20240326	183400	1967301510	18700	18700	18700	18700	0
134	20240326	183300	1967301510	18700	18700	18700	18700	0
135	20240326	183200	1967301510	18700	18700	18700	18700	0
136	20240326	183100	1967301510	18700	18700	18700	18700	0
137	20240326	183000	1967301510	18700	18700	18700	18700	0
138	20240326	182900	1967301510	18700	18700	18700	18700	0
139	20240326	182800	1967301510	18700	18700	18700	18700	0
140	20240326	182700	1967301510	18700	18700	18700	18700	0
141	20240326	182600	1967301510	18700	18700	18700	18700	0
142	20240326	182500	1967301510	18700	18700	18700	18700	0
143	20240326	182400	1967301510	18700	18700	18700	18700	0
144	20240326	182300	1967301510	18700	18700	18700	18700	0
145	20240326	182200	1967301510	18700	18700	18700	18700	0
146	20240326	182100	1967301510	18700	18700	18700	18700	0
147	20240326	182000	1967301510	18700	18700	18700	18700	0
148	20240326	181900	1967301510	18700	18700	18700	18700	0
149	20240326	181800	1967301510	18700	18700	18700	18700	0
150	20240326	181700	1967301510	18700	18700	18700	18700	0
151	20240326	181600	1967301510	18700	18700	18700	18700	0
152	20240326	181500	1967301510	18700	18700	18700	18700	1965
153	20240326	181400	1967301510	18700	18700	18700	18700	0
154	20240326	181300	1967301510	18700	18700	18700	18700	0
155	20240326	181200	1967301510	18700	18700	18700	18700	0
156	20240326	181100	1967301510	18700	18700	18700	18700	0
157	20240326	181000	1967301510	18700	18700	18700	18700	0
158	20240326	180900	1967301510	18700	18700	18700	18700	0
159	20240326	180800	1967301510	18700	18700	18700	18700	0
160	20240326	180700	1967301510	18700	18700	18700	18700	0
161	20240326	180600	1967301510	18700	18700	18700	18700	0
162	20240326	180500	1967301510	18700	18700	18700	18700	0
163	20240326	180400	1967301510	18700	18700	18700	18700	0
164	20240326	180300	1967301510	18700	18700	18700	18700	0
165	20240326	180200	1967301510	18700	18700	18700	18700	0
166	20240326	180100	1967301510	18700	18700	18700	18700	0
167	20240326	180000	1967301510	18700	18700	18700	18700	0
168	20240326	175900	1967301510	18700	18700	18700	18700	0
169	20240326	175800	1967301510	18700	18700	18700	18700	0
170	20240326	175700	1967301510	18700	18700	18700	18700	0
171	20240326	175600	1967301510	18700	18700	18700	18700	0
172	20240326	175500	1967301510	18700	18700	18700	18700	0
173	20240326	175400	1967301510	18700	18700	18700	18700	0
174	20240326	175300	1967301510	18700	18700	18700	18700	0
175	20240326	175200	1967301510	18700	18700	18700	18700	0
176	20240326	175100	1967301510	18700	18700	18700	18700	0
177	20240326	175000	1967301510	18700	18700	18700	18700	0
178	20240326	174900	1967301510	18700	18700	18700	18700	0
179	20240326	174800	1967301510	18700	18700	18700	18700	0
180	20240326	174700	1967301510	18700	18700	18700	18700	0
181	20240326	174600	1967301510	18700	18700	18700	18700	0
182	20240326	174500	1967301510	18700	18700	18700	18700	1965
183	20240326	174400	1967301510	18700	18700	18700	18700	0
184	20240326	174300	1967301510	18700	18700	18700	18700	0
185	20240326	174200	1967301510	18700	18700	18700	18700	0
186	20240326	174100	1967301510	18700	18700	18700	18700	0
187	20240326	174000	1967301510	18700	18700	18700	18700	0
188	20240326	173900	1967301510	18700	18700	18700	18700	0
189	20240326	173800	1967301510	18700	18700	18700	18700	0
190	20240326	173700	1967301510	18700	18700	18700	18700	0
191	20240326	173600	1967301510	18700	18700	18700	18700	0
192	20240326	173500	1967301510	18700	18700	18700	18700	0
193	20240326	173400	1967301510	18700	18700	18700	18700	0
194	20240326	173300	1967301510	18700	18700	18700	18700	0
195	20240326	173200	1967301510	18700	18700	18700	18700	0
196	20240326	173100	1967301510	18700	18700	18700	18700	0
197	20240326	173000	1967301510	18700	18700	18700	18700	0
198	20240326	172900	1967301510	18700	18700	18700	18700	0
199	20240326	172800	1967301510	18700	18700	18700	18700	0
200	20240326	172700	1967301510	18700	18700	18700	18700	0
201	20240326	172600	1967301510	18700	18700	18700	18700	0
202	20240326	172500	1967301510	18700	18700	18700	18700	0
203	20240326	172400	1967301510	18700	18700	18700	18700	0
204	20240326	172300	1967301510	18700	18700	18700	18700	0
205	20240326	172200	1967301510	18700	18700	18700	18700	0
206	20240326	172100	1967301510	18700	18700	18700	18700	0
207	20240326	172000	1967301510	18700	18700	18700	18700	0
208	20240326	171900	1967301510	18700	18700	18700	18700	0
209	20240326	171800	1967301510	18700	18700	18700	18700	0
210	20240326	171700	1967301510	18700	18700	18700	18700	0
211	20240326	171600	1967301510	18700	18700	18700	18700	0
212	20240326	171500	1967301510	18700	18700	18700	18700	1965
213	20240326	171400	1967301510	18700	18700	18700	18700	0
214	20240326	171300	1967301510	18700	18700	18700	18700	0
215	20240326	171200	1967301510	18700	18700	18700	18700	0
216	20240326	171100	1967301510	18700	18700	18700	18700	0
217	20240326	171000	1967301510	18700	18700	18700	18700	0
218	20240326	170900	1967301510	18700	18700	18700	18700	0
219	20240326	170800	1967301510	18700	18700	18700	18700	0
220	20240326	170700	1967301510	18700	18700	18700	18700	0
221	20240326	170600	1967301510	18700	18700	18700	18700	0
222	20240326	170500	1967301510	18700	18700	18700	18700	0
223	20240326	170400	1967301510	18700	18700	18700	18700	0
224	20240326	170300	1967301510	18700	18700	18700	18700	0
225	20240326	170200	1967301510	18700	18700	18700	18700	0
226	20240326	170100	1967301510	18700	18700	18700	18700	0
227	20240326	170000	1967301510	18700	18700	18700	18700	0
228	20240326	165900	1967301510	18700	18700	18700	18700	0
229	20240326	165800	1967301510	18700	18700	18700	18700	0
230	20240326	165700	1967301510	18700	18700	18700	18700	0
231	20240326	165600	1967301510	18700	18700	18700	18700	0
232	20240326	165500	1967301510	18700	18700	18700	18700	0
233	20240326	165400	1967301510	18700	18700	18700	18700	0
234	20240326	165300	1967301510	18700	18700	18700	18700	0
235	20240326	165200	1967301510	18700	18700	18700	18700	0
236	20240326	165100	1967301510	18700	18700	18700	18700	0
237	20240326	165000	1967301510	18700	18700	18700	18700	0
238	20240326	164900	1967301510	18700	18700	18700	18700	0
239	20240326	164800	1967301510	18700	18700	18700	18700	0
240	20240326	164700	1967301510	18700	18700	18700	18700	0
241	20240326	164600	1967301510	18700	18700	18700	18700	0
242	20240326	164500	1967301510	18700	18700	18700	18700	1965
243	20240326	164400	1967301510	18700	18700	18700	18700	0
244	20240326	164300	1967301510	18700	18700	18700	18700	0
245	20240326	164200	1967301510	18700	18700	18700	18700	0
246	20240326	164100	1967301510	18700	18700	18700	18700	0
247	20240326	164000	1967301510	18700	18700	18700	18700	0
248	20240326	163900	1967301510	18700	18700	18700	18700	0
249	20240326	163800	1967301510	18700	18700	18700	18700	0
250	20240326	163700	1967301510	18700	18700	18700	18700	0
251	20240326	163600	1967301510	18700	18700	18700	18700	0
252	20240326	163500	1967301510	18700	18700	18700	18700	0
253	20240326	163400	1967301510	18700	18700	18700	18700	0
254	20240326	163300	1967301510	18700	18700	18700	18700	0
255	20240326	163200	1967301510	18700	18700	18700	18700	0
256	20240326	163100	1967301510	18700	18700	18700	18700	0
257	20240326	163000	1967301510	18700	18700	18700	18700	0
258	20240326	162900	1967301510	18700	18700	18700	18700	0
259	20240326	162800	1967301510	18700	18700	18700	18700	0
260	20240326	162700	1967301510	18700	18700	18700	18700	0
261	20240326	162600	1967301510	18700	18700	18700	18700	0
262	20240326	162500	1967301510	18700	18700	18700	18700	0
263	20240326	162400	1967301510	18700	18700	18700	18700	0
264	20240326	162300	1967301510	18700	18700	18700	18700	0
265	20240326	162200	1967301510	18700	18700	18700	18700	0
266	20240326	162100	1967301510	18700	18700	18700	18700	0
267	20240326	162000	1967301510	18700	18700	18700	18700	0
268	20240326	161900	1967301510	18700	18700	18700	18700	0
269	20240326	161800	1967301510	18700	18700	18700	18700	0
270	20240326	161700	1967301510	18700	18700	18700	18700	0
271	20240326	161600	1967301510	18700	18700	18700	18700	0
272	20240326	161500	1967301510	18700	18700	18700	18700	1965
273	20240326	161400	1967301510	18700	18700	18700	18700	0
274	20240326	161300	1967301510	18700	18700	18700	18700	0
275	20240326	161200	1967301510	18700	18700	18700	18700	0
276	20240326	161100	1967301510	18700	18700	18700	18700	0
277	20240326	161000	1967301510	18700	18700	18700	18700	0
278	20240326	160900	1967301510	18700	18700	18700	18700	0
279	20240326	160800	1967301510	18700	18700	18700	18700	0
280	20240326	160700	1967301510	18700	18700	18700	18700	0
281	20240326	160600	1967301510	18700	18700	18700	18700	0
282	20240326	160500	1967301510	18700	18700	18700	18700	0
283	20240326	160400	1967301510	18700	18700	18700	18700	0
284	20240326	160300	1967301510	18700	18700	18700	18700	0
285	20240326	160200	1967301510	18700	18700	18700	18700	0
286	20240326	160100	1967301510	18700	18700	18700	18700	0
287	20240326	160000	1967301510	18700	18700	18700	18700	0
288	20240326	155900	1967301510	18700	18700	18700	18700	0
289	20240326	155800	1967301510	18700	18700	18700	18700	0
290	20240326	155700	1967301510	18700	18700	18700	18700	0
291	20240326	155600	1967301510	18700	18700	18700	18700	0
292	20240326	155500	1967301510	18700	18700	18700	18700	0
293	20240326	155400	1967301510	18700	18700	18700	18700	0
294	20240326	155300	1967301510	18700	18700	18700	18700	0
295	20240326	155200	1967301510	18700	18700	18700	18700	0
296	20240326	155100	1967301510	18700	18700	18700	18700	0
297	20240326	155000	1967301510	18700	18700	18700	18700	0
298	20240326	154900	1967301510	18700	18700	18700	18700	0
299	20240326	154800	1967301510	18700	18700	18700	18700	0
300	20240326	154700	1967301510	18700	18700	18700	18700	0
301	20240326	154600	1967301510	18700	18700	18700	18700	0
302	20240326	154500	1967301510	18700	18700	18700	18700	1965
303	20240326	154400	1967301510	18700	18700	18700	18700	0
304	20240326	154300	1967301510	18700	18700	18700	18700	0
305	20240326	154200	1967301510	18700	18700	18700	18700	0
306	20240326	154100	1967301510	18700	18700	18700	18700	0
307	20240326	154000	1967301510	18700	18700	18700	18700	0
308	20240326	153900	1967301510	18700	18700	18700	18700	0
309	20240326	153800	1967301510	18700	18700	18700	18700	0
310	20240326	153700	1967301510	18700	18700	18700	18700	0
311	20240326	153600	1967301510	18700	18700	18700	18700	0
312	20240326	153500	1967301510	18700	18700	18700	18700	0
313	20240326	153400	1967301510	18700	18700	18700	18700	0
314	20240326	153300	1967301510	18700	18700	18700	18700	0
315	20240326	153200	1967301510	18700	18700	18700	18700	0
316	20240326	153100	1967301510	18700	18700	18700	18700	0
317	20240326	153000	1967301510	18700	18700	18700	18700	1965
318	20240326	152900	1930556010	18700	18700	18700	18700	0
319	20240326	152800	1930556010	18700	18700	18700	18700	0
320	20240326	152700	1930556010	18700	18700	18700	18700	0
321	20240326	152600	1930556010	18700	18700	18700	18700	0
322	20240326	152500	1930556010	18700	18700	18700	18700	0
323	20240326	152400	1930556010	18700	18700	18700	18700	0
324	20240326	152300	1930556010	18700	18700	18700	18700	0
325	20240326	152200	1930556010	18700	18700	18700	18700	0
326	20240326	152100	1930556010	18700	18700	18700	18700	0
327	20240326	152000	1930556010	18700	18700	18700	18700	0
328	20240326	151900	1930556010	18700	18640	18700	18640	332
329	20240326	151800	1924360200	18690	18650	18690	18640	194
330	20240326	151700	1920742790	18640	18650	18650	18600	64
331	20240326	151600	1919549820	18600	18620	18650	18600	1986
332	20240326	151500	1882589460	18630	18610	18630	18600	992
333	20240326	151400	1864132220	18630	18610	18630	18610	192
334	20240326	151300	1860558400	18610	18650	18650	18610	371
335	20240326	151200	1853647860	18650	18640	18650	18620	729
336	20240326	151100	1840069520	18640	18640	18650	18630	2284
337	20240326	151000	1797510610	18650	18660	18660	18630	236
338	20240326	150900	1793109880	18660	18640	18660	18630	1400
339	20240326	150800	1767010710	18640	18650	18650	18640	290
340	20240326	150700	1761602760	18650	18650	18650	18650	394
341	20240326	150600	1754254660	18650	18690	18690	18650	1367
342	20240326	150500	1728751260	18710	18680	18710	18680	109
343	20240326	150400	1726714870	18680	18710	18710	18680	841
344	20240326	150300	1710993790	18710	18710	18710	18700	514
345	20240326	150200	1701379670	18720	18720	18720	18720	206
346	20240326	150100	1697523350	18730	18720	18730	18720	52
347	20240326	150000	1696549900	18730	18720	18730	18720	209
348	20240326	145900	1692635360	18720	18720	18720	18720	149
349	20240326	145800	1689846080	18710	18720	18720	18700	124
350	20240326	145700	1687526530	18720	18710	18720	18710	22
351	20240326	145600	1687114810	18730	18740	18740	18730	11
352	20240326	145500	1686908730	18740	18740	18740	18740	15
353	20240326	145400	1686627630	18710	18700	18710	18700	508
354	20240326	145300	1677127950	18700	18720	18720	18700	298
355	20240326	145200	1671551380	18720	18760	18760	18720	1455
356	20240326	145100	1644306230	18770	18760	18770	18760	14
357	20240326	145000	1644043470	18770	18770	18770	18770	186
358	20240326	144900	1640552250	18760	18770	18770	18760	82
359	20240326	144800	1639013190	18770	18770	18770	18770	9
360	20240326	144700	1638844260	18770	18770	18780	18770	88
361	20240326	144600	1637191900	18770	18770	18770	18770	24
362	20240326	144500	1636741420	18770	18780	18780	18770	89
363	20240326	144400	1635070260	18780	18780	18780	18780	33
364	20240326	144300	1634450520	18770	18760	18770	18750	421
365	20240326	144200	1626552590	18750	18750	18750	18750	30
366	20240326	144100	1625990090	18750	18750	18750	18750	21
367	20240326	144000	1625596340	18750	18740	18750	18740	15
368	20240326	143900	1625315150	18740	18750	18750	18740	40
369	20240326	143800	1624565300	18740	18740	18740	18740	52
370	20240326	143700	1623590820	18740	18740	18740	18740	2
371	20240326	143600	1623553340	18730	18730	18730	18730	21
372	20240326	143500	1623160010	18730	18730	18730	18730	10
373	20240326	143400	1622972710	18720	18710	18720	18710	330
374	20240326	143300	1616798060	18710	18730	18730	18700	881
375	20240326	143200	1600318550	18710	18730	18730	18710	220
376	20240326	143100	1596198270	18730	18730	18740	18730	117
377	20240326	143000	1594006850	18730	18720	18730	18710	60
378	20240326	142900	1592883710	18730	18730	18730	18730	0
379	20240326	142800	1592883710	18730	18730	18730	18730	0
380	20240326	142700	1592883710	18730	18700	18730	18700	7
381	20240326	142600	1592752780	18740	18700	18740	18700	351
382	20240326	142500	1586186040	18700	18700	18710	18700	19
383	20240326	142400	1585830710	18700	18740	18740	18700	3317
384	20240326	142300	1523772070	18740	18740	18740	18730	553
385	20240326	142200	1513409570	18750	18750	18750	18750	109
386	20240326	142100	1511365820	18750	18750	18750	18750	11
387	20240326	142000	1511159570	18750	18750	18750	18750	28
388	20240326	141900	1510634570	18750	18750	18750	18740	87
389	20240326	141800	1509003360	18750	18750	18750	18750	14
390	20240326	141700	1508740860	18760	18750	18760	18750	36
391	20240326	141600	1508065700	18750	18750	18750	18750	51
392	20240326	141500	1507109450	18760	18760	18760	18760	0
393	20240326	141400	1507109450	18760	18760	18760	18760	3
394	20240326	141300	1507053170	18760	18740	18760	18740	344
395	20240326	141200	1500602590	18740	18750	18750	18740	1613
396	20240326	141100	1470368490	18750	18750	18750	18750	2
397	20240326	141000	1470330990	18760	18760	18760	18760	90
398	20240326	140900	1468642590	18750	18750	18750	18750	10
399	20240326	140800	1468455090	18750	18750	18750	18750	1
400	20240326	140700	1468436340	18750	18760	18760	18750	76
401	20240326	140600	1467010740	18760	18750	18760	18750	30
402	20240326	140500	1466448140	18750	18750	18750	18750	13
403	20240326	140400	1466204390	18750	18750	18750	18750	9
404	20240326	140300	1466035640	18750	18750	18750	18750	351
405	20240326	140200	1459454390	18750	18750	18750	18750	150
406	20240326	140100	1456641890	18750	18750	18750	18750	204
407	20240326	140000	1452816890	18740	18750	18750	18740	1239
408	20240326	135900	1429597650	18750	18750	18750	18750	17
409	20240326	135800	1429278900	18750	18740	18760	18740	133
410	20240326	135700	1426784300	18740	18750	18750	18740	942
411	20240326	135600	1409130470	18750	18750	18750	18750	148
412	20240326	135500	1406355470	18750	18750	18750	18750	1
413	20240326	135400	1406336720	18750	18750	18750	18750	14
414	20240326	135300	1406074220	18760	18750	18760	18740	536
415	20240326	135200	1396024700	18760	18760	18760	18760	16
416	20240326	135100	1395724540	18760	18760	18760	18760	54
417	20240326	135000	1394711500	18750	18770	18770	18750	313
418	20240326	134900	1388841840	18760	18760	18760	18760	30
419	20240326	134800	1388279040	18750	18780	18780	18750	6
420	20240326	134700	1388166490	18760	18780	18780	18760	45
421	20240326	134600	1387321850	18750	18750	18750	18750	84
422	20240326	134500	1385746850	18750	18750	18750	18750	18
423	20240326	134400	1385409350	18750	18750	18750	18750	2
424	20240326	134300	1385371850	18750	18800	18800	18750	70
425	20240326	134200	1384057700	18800	18790	18800	18790	14
426	20240326	134100	1383794620	18800	18800	18800	18800	14
427	20240326	134000	1383531420	18820	18750	18820	18740	2070
428	20240326	133900	1344602370	18750	18750	18750	18750	18
429	20240326	133800	1344264870	18750	18750	18750	18750	419
430	20240326	133700	1336408620	18740	18740	18740	18740	375
431	20240326	133600	1329381120	18740	18740	18740	18740	0
432	20240326	133500	1329381120	18740	18740	18740	18740	248
433	20240326	133400	1324733600	18740	18740	18740	18740	0
434	20240326	133300	1324733600	18740	18710	18740	18710	395
435	20240326	133200	1317338520	18730	18710	18730	18700	123
436	20240326	133100	1315037880	18730	18710	18730	18700	111
437	20240326	133000	1312961150	18710	18730	18730	18710	163
438	20240326	132900	1309911360	18730	18730	18730	18730	5
439	20240326	132800	1309817710	18730	18710	18730	18710	408
440	20240326	132700	1302183730	18710	18720	18720	18710	172
441	20240326	132600	1298964990	18720	18720	18720	18720	6
442	20240326	132500	1298852670	18720	18720	18720	18720	183
443	20240326	132400	1295426910	18720	18720	18740	18720	217
444	20240326	132300	1291364510	18740	18730	18740	18730	22
445	20240326	132200	1290952240	18730	18730	18730	18730	160
446	20240326	132100	1287955440	18730	18730	18730	18720	322
447	20240326	132000	1281927250	18730	18730	18730	18730	51
448	20240326	131900	1280972020	18730	18710	18730	18700	364
449	20240326	131800	1274164840	18700	18740	18740	18700	992
450	20240326	131700	1255595290	18740	18780	18780	18740	659
451	20240326	131600	1243234100	18770	18800	18800	18770	518
452	20240326	131500	1233506290	18800	18800	18800	18800	1
453	20240326	131400	1233487490	18830	18780	18830	18780	52
454	20240326	131300	1232510880	18780	18780	18820	18780	210
455	20240326	131200	1228564030	18780	18780	18780	18780	827
456	20240326	131100	1213032970	18780	18780	18780	18780	147
457	20240326	131000	1210272310	18780	18770	18780	18770	136
458	20240326	130900	1207718490	18770	18720	18770	18710	584
459	20240326	130800	1196770570	18710	18710	18710	18700	303
460	20240326	130700	1191102170	18700	18730	18730	18700	842
461	20240326	130600	1175341100	18730	18760	18760	18700	2417
462	20240326	130500	1130106270	18770	18790	18790	18770	484
463	20240326	130400	1121018660	18790	18780	18790	18780	382
464	20240326	130300	1113841220	18790	18820	18820	18790	437
465	20240326	130200	1105627390	18800	18800	18800	18800	39
466	20240326	130100	1104894190	18800	18800	18800	18800	35
467	20240326	130000	1104236190	18800	18880	18880	18800	2253
468	20240326	125900	1061875340	18810	18810	18810	18810	300
469	20240326	125800	1056232340	18810	18830	18880	18810	781
470	20240326	125700	1041530130	18880	18830	18880	18830	252
471	20240326	125600	1036784920	18830	18910	18910	18830	316
472	20240326	125500	1030830940	18840	18840	18840	18840	168
473	20240326	125400	1027665820	18840	18860	18860	18840	320
474	20240326	125300	1021632250	18850	18910	18920	18850	89
475	20240326	125200	1019949140	18880	18860	18880	18860	28
476	20240326	125100	1019420660	18850	18860	18870	18840	282
477	20240326	125000	1014105220	18860	18930	18930	18860	520
478	20240326	124900	1004289870	18890	18890	18890	18890	35
479	20240326	124800	1003628720	18880	18880	18880	18860	241
480	20240326	124700	999080880	18880	18880	18880	18880	267
481	20240326	124600	994039920	18880	18890	18890	18880	40
482	20240326	124500	993284710	18910	18910	18910	18890	1175
483	20240326	124400	971079190	18900	18900	18900	18900	30
484	20240326	124300	970512190	18900	18920	18920	18900	578
485	20240326	124200	959584630	18900	18950	18950	18900	2183
486	20240326	124100	918291860	18950	18990	18990	18950	2278
487	20240326	124000	875066180	18990	19000	19000	18990	107
488	20240326	123900	873034230	18990	18980	18990	18980	47
489	20240326	123800	872142070	18990	18990	18990	18990	614
490	20240326	123700	860482210	18990	18990	18990	18990	300
491	20240326	123600	854785210	19000	19000	19000	19000	1
492	20240326	123500	854766210	19000	19000	19000	19000	2781
493	20240326	123400	801927210	19000	19010	19010	19000	683
494	20240326	123300	788943480	19010	19010	19010	19010	291
495	20240326	123200	783411570	19010	19010	19010	19010	48
496	20240326	123100	782499090	19010	19010	19010	19010	278
497	20240326	123000	777214310	19010	19010	19010	19010	735
498	20240326	122900	763241960	19010	19010	19010	19010	1
499	20240326	122800	763222950	19010	19010	19020	19010	206
500	20240326	122700	759305890	19020	19020	19020	19020	97
501	20240326	122600	757460950	19020	19020	19020	19020	2
502	20240326	122500	757422910	19010	19010	19010	19010	57
503	20240326	122400	756339340	19020	19020	19020	19020	251
504	20240326	122300	751565320	19010	19010	19010	19010	200
505	20240326	122200	747763320	19010	19010	19030	19010	51
506	20240326	122100	746793750	19010	19010	19030	19010	119
507	20240326	122000	744531420	19020	19020	19020	19020	230
508	20240326	121900	740156820	19020	19020	19020	19020	89
509	20240326	121800	738464040	19020	19020	19030	19020	411
510	20240326	121700	730646810	19020	19020	19020	19010	23
511	20240326	121600	730209490	19020	19070	19070	19020	3267
512	20240326	121500	668061420	19070	19070	19070	19070	8
513	20240326	121400	667908860	19080	19060	19080	19050	17
514	20240326	121300	667584960	19060	19070	19070	19050	123
515	20240326	121200	665241610	19060	19110	19110	19060	78
516	20240326	121100	663752910	19120	19120	19120	19120	0
517	20240326	121000	663752910	19120	19120	19120	19120	0
518	20240326	120900	663752910	19120	19130	19130	19120	2
519	20240326	120800	663714660	19140	19140	19140	19140	1
520	20240326	120700	663695520	19150	19150	19150	19150	20
521	20240326	120600	663312520	19150	19180	19180	19150	13
522	20240326	120500	663063270	19060	19060	19060	19060	0
523	20240326	120400	663063270	19060	19060	19060	19060	0
524	20240326	120300	663063270	19060	19060	19060	19060	0
525	20240326	120200	663063270	19060	19060	19060	19060	137
526	20240326	120100	660452050	19060	19060	19190	19060	1177
527	20240326	120000	637940170	19050	19050	19050	19050	25
528	20240326	115900	637463920	19050	19050	19060	19050	566
529	20240326	115800	626676320	19060	19060	19060	19060	6
530	20240326	115700	626561960	19060	19060	19060	19060	0
531	20240326	115600	626561960	19060	19060	19060	19060	98
532	20240326	115500	624694080	19060	19060	19060	19060	2
533	20240326	115400	624655960	19060	19060	19060	19060	0
534	20240326	115300	624655960	19060	19060	19060	19060	7
535	20240326	115200	624522540	19050	19050	19050	19050	0
536	20240326	115100	624522540	19050	19050	19050	19050	155
537	20240326	115000	621569790	19040	19050	19050	19040	153
538	20240326	114900	618656160	19050	19050	19050	19040	528
539	20240326	114800	608598070	19050	19050	19050	19050	1
540	20240326	114700	608579020	19040	19040	19040	19040	21
541	20240326	114600	608179180	19030	19030	19030	19030	84
542	20240326	114500	606580660	19030	19030	19030	19030	10
543	20240326	114400	606390360	19030	19030	19030	19030	0
544	20240326	114300	606390360	19030	19030	19030	19030	0
545	20240326	114200	606390360	19030	19040	19040	19030	522
546	20240326	114100	596455960	19040	19040	19040	19040	0
547	20240326	114000	596455960	19040	19040	19040	19040	50
548	20240326	113900	595503960	19040	19040	19040	19040	7
549	20240326	113800	595370680	19030	19030	19030	19030	119
550	20240326	113700	593106110	19040	19040	19040	19040	40
551	20240326	113600	592344510	19050	19050	19050	19050	20
552	20240326	113500	591963510	19040	19040	19040	19040	52
553	20240326	113400	590973430	19040	19040	19040	19040	10
554	20240326	113300	590783030	19050	19050	19050	19050	9
555	20240326	113200	590611580	19040	19040	19040	19040	313
556	20240326	113100	584652060	19040	19040	19040	19040	6
557	20240326	113000	584537820	19040	19040	19040	19040	96
558	20240326	112900	582709980	19050	19050	19050	19040	76
559	20240326	112800	581262680	19050	19050	19050	19050	123
560	20240326	112700	578919530	19060	19070	19070	19060	127
561	20240326	112600	576498860	19060	19060	19060	19060	0
562	20240326	112500	576498860	19060	19060	19060	19060	0
563	20240326	112400	576498860	19060	19060	19060	19060	27
564	20240326	112300	575984240	19060	19070	19070	19060	115
565	20240326	112200	573792320	19060	19060	19060	19060	0
566	20240326	112100	573792320	19060	19060	19060	19060	100
567	20240326	112000	571886320	19120	19120	19120	19120	7
568	20240326	111900	571752480	19120	19110	19120	19110	115
569	20240326	111800	569553860	19120	19130	19130	19120	14
570	20240326	111700	569286050	19180	19120	19180	19120	505
571	20240326	111600	559619120	19130	19060	19130	19060	71
572	20240326	111500	558262040	19080	19060	19080	19060	9
573	20240326	111400	558090480	19060	19060	19060	19060	4
574	20240326	111300	558014240	19060	19060	19060	19060	2
575	20240326	111200	557976120	19080	19070	19080	19060	73
576	20240326	111100	556584700	19070	19070	19070	19070	482
577	20240326	111000	547392960	19070	19070	19070	19070	12
578	20240326	110900	547164120	19090	19100	19100	19090	205
579	20240326	110800	543250570	19100	19100	19120	19100	55
580	20240326	110700	542200050	19090	19090	19090	19090	0
581	20240326	110600	542200050	19090	19070	19090	19070	164
582	20240326	110500	539069560	19080	19080	19080	19080	0
583	20240326	110400	539069560	19080	19080	19080	19080	0
584	20240326	110300	539069560	19080	19080	19080	19080	2
585	20240326	110200	539031400	19090	19080	19090	19080	12
586	20240326	110100	538802400	19080	19080	19080	19080	19
587	20240326	110000	538439880	19080	19060	19080	19050	113
588	20240326	105900	536286770	19080	19060	19080	19050	13
589	20240326	105800	536038990	19080	19090	19090	19080	15
590	20240326	105700	535752690	19090	19090	19090	19090	0
591	20240326	105600	535752690	19090	19050	19090	19050	119
592	20240326	105500	533482460	19040	19040	19040	19040	484
593	20240326	105400	524267100	19040	19040	19040	19040	1
594	20240326	105300	524248060	19040	19040	19050	19040	58
595	20240326	105200	523143680	19040	19050	19050	19040	40
596	20240326	105100	522381790	19050	19050	19080	19050	55
597	20240326	105000	521333230	19050	19050	19060	19050	1006
598	20240326	104900	502168830	19040	19040	19050	19030	461
599	20240326	104800	493391420	19040	19030	19040	19030	20
600	20240326	104700	493010730	19040	19020	19040	19020	255
601	20240326	104600	488160360	19030	19020	19040	19020	334
602	20240326	104500	481805830	19020	19020	19030	19020	76
603	20240326	104400	480360110	19030	19030	19040	19020	171
604	20240326	104300	477105910	19030	19030	19030	19020	99
605	20240326	104200	475222680	19030	19030	19030	19030	0
606	20240326	104100	475222680	19030	19040	19040	19030	112
607	20240326	104000	473090310	19030	19050	19050	19030	908
608	20240326	103900	455808270	19050	19070	19070	19050	149
609	20240326	103800	452969210	19080	19090	19090	19080	30
610	20240326	103700	452396610	19090	19080	19090	19080	3
611	20240326	103600	452339360	19090	19090	19090	19090	1
612	20240326	103500	452320270	19090	19090	19090	19090	3
613	20240326	103400	452263000	19090	19080	19090	19080	104
614	20240326	103300	450278510	19080	19080	19090	19080	18
615	20240326	103200	449935060	19090	19090	19090	19090	4
616	20240326	103100	449858700	19080	19080	19080	19080	16
617	20240326	103000	449553420	19080	19050	19080	19050	39
618	20240326	102900	448810020	19050	19050	19050	19050	4
619	20240326	102800	448733820	19050	19040	19050	19040	36
620	20240326	102700	448048270	19040	19040	19040	19040	521
621	20240326	102600	438128430	19040	19030	19040	19030	334
622	20240326	102500	431772190	19040	19040	19040	19030	124
623	20240326	102400	429411360	19040	19050	19050	19040	147
624	20240326	102300	426612370	19040	19040	19050	19040	324
625	20240326	102200	420443300	19040	19050	19050	19040	54
626	20240326	102100	419414610	19050	19020	19050	19020	365
627	20240326	102000	412469050	19030	19040	19040	19030	635
628	20240326	101900	400384740	19040	19070	19070	19040	1326
629	20240326	101800	375122910	19070	19090	19100	19070	153
630	20240326	101700	372204840	19070	19070	19070	19070	197
631	20240326	101600	368448050	19070	19070	19070	19070	110
632	20240326	101500	366350350	19070	19070	19070	19070	116
633	20240326	101400	364138230	19100	19100	19100	19100	6
634	20240326	101300	364023630	19100	19100	19100	19100	7
635	20240326	101200	363889930	19050	19090	19100	19040	1342
636	20240326	101100	338313720	19090	19100	19100	19070	562
637	20240326	101000	327590890	19100	19100	19100	19080	298
638	20240326	100900	321904130	19100	19130	19130	19080	384
639	20240326	100800	314572650	19090	19100	19110	19090	596
640	20240326	100700	303189030	19130	19130	19130	19130	0
641	20240326	100600	303189030	19130	19130	19130	19130	1
642	20240326	100500	303169900	19130	19130	19130	19130	0
643	20240326	100400	303169900	19130	19130	19130	19130	12
644	20240326	100300	302940340	19080	19150	19150	19080	2561
645	20240326	100200	253998040	19160	19190	19190	19140	208
646	20240326	100100	250013800	19200	19200	19200	19200	24
647	20240326	100000	249553000	19200	19210	19210	19200	18
648	20240326	095900	249207350	19230	19200	19230	19200	82
649	20240326	095800	247632740	19230	19170	19230	19170	46
650	20240326	095700	246750510	19230	19240	19240	19170	711
651	20240326	095600	233108690	19240	19240	19240	19240	14
652	20240326	095500	232839330	19240	19240	19240	19240	1
653	20240326	095400	232820090	19200	19240	19240	19200	26
654	20240326	095300	232320540	19240	19240	19240	19240	10
655	20240326	095200	232128140	19240	19240	19240	19240	3
656	20240326	095100	232070420	19200	19200	19200	19200	43
657	20240326	095000	231244820	19190	19210	19210	19190	1099
658	20240326	094900	210151160	19210	19210	19210	19200	102
659	20240326	094800	208192260	19210	19210	19210	19210	55
660	20240326	094700	207135710	19240	19240	19240	19240	10
661	20240326	094600	206943310	19260	19260	19260	19260	15
662	20240326	094500	206654410	19260	19210	19260	19200	69
663	20240326	094400	205329170	19200	19200	19200	19200	0
664	20240326	094300	205329170	19200	19200	19200	19200	0
665	20240326	094200	205329170	19200	19200	19200	19190	875
666	20240326	094100	188530540	19190	19190	19200	19190	210
667	20240326	094000	184499620	19190	19200	19200	19190	247
668	20240326	093900	179757400	19200	19200	19200	19190	1126
669	20240326	093800	158138310	19200	19200	19200	19200	38
670	20240326	093700	157408710	19220	19220	19220	19220	3
671	20240326	093600	157351050	19210	19210	19210	19210	25
672	20240326	093500	156870800	19180	19180	19180	19180	39
673	20240326	093400	156122780	19180	19180	19180	19180	0
674	20240326	093300	156122780	19180	19210	19210	19180	195
675	20240326	093200	152379010	19210	19230	19230	19210	270
676	20240326	093100	147187910	19280	19290	19290	19280	29
677	20240326	093000	146628550	19240	19230	19240	19230	82
678	20240326	092900	145051610	19230	19170	19230	19170	61
679	20240326	092800	143880560	19210	19210	19210	19210	1
680	20240326	092700	143861350	19150	19210	19220	19140	241
681	20240326	092600	139234520	19210	19210	19210	19210	3
682	20240326	092500	139176890	19130	19130	19170	19130	630
683	20240326	092400	127112630	19110	19120	19120	19110	616
684	20240326	092300	115336120	19130	19130	19130	19130	104
685	20240326	092200	113346600	19120	19140	19140	19120	940
686	20240326	092100	95360380	19130	19130	19130	19130	259
687	20240326	092000	90405710	19120	19130	19130	19120	228
688	20240326	091900	86044290	19130	19130	19130	19130	738
689	20240326	091800	71926350	19120	19130	19130	19120	138
690	20240326	091700	69286610	19130	19130	19130	19130	155
691	20240326	091600	66321460	19140	19130	19140	19130	41
692	20240326	091500	65537120	19130	19130	19130	19130	212
693	20240326	091400	61481560	19130	19110	19130	19110	348
694	20240326	091300	54829350	19120	19110	19120	19100	525
695	20240326	091200	44798360	19110	19140	19140	19110	907
696	20240326	091100	27449780	19140	19140	19140	19140	140
697	20240326	091000	24770180	19150	19150	19150	19150	60
698	20240326	090900	23621180	19150	19150	19150	19150	1
699	20240326	090800	23602030	19160	19140	19160	19140	52
700	20240326	090700	22605830	19140	19140	19140	19140	30
701	20240326	090600	22031630	19140	19130	19140	19120	14
702	20240326	090500	21763720	19150	19160	19160	19150	398
703	20240326	090400	14140040	19160	19170	19170	19160	108
704	20240326	090300	12070210	19170	19170	19170	19170	1
705	20240326	090200	12051040	19170	19170	19170	19170	105
706	20240326	090100	10038190	19170	19200	19200	19170	239
707	20240326	090000	5456230	19210	19320	19320	19210	283