KissMeData/082920/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	195300	1586248350	19150	19150	19150	19150	1206
3	20240321	195200	1586248350	19150	19150	19150	19150	0
4	20240321	195100	1586248350	19150	19150	19150	19150	0
5	20240321	195000	1586248350	19150	19150	19150	19150	0
6	20240321	194900	1586248350	19150	19150	19150	19150	0
7	20240321	194800	1586248350	19150	19150	19150	19150	0
8	20240321	194700	1586248350	19150	19150	19150	19150	0
9	20240321	194600	1586248350	19150	19150	19150	19150	0
10	20240321	194500	1586248350	19150	19150	19150	19150	0
11	20240321	194400	1586248350	19150	19150	19150	19150	0
12	20240321	194300	1586248350	19150	19150	19150	19150	0
13	20240321	194200	1586248350	19150	19150	19150	19150	0
14	20240321	194100	1586248350	19150	19150	19150	19150	0
15	20240321	194000	1586248350	19150	19150	19150	19150	0
16	20240321	193900	1586248350	19150	19150	19150	19150	0
17	20240321	193800	1586248350	19150	19150	19150	19150	0
18	20240321	193700	1586248350	19150	19150	19150	19150	0
19	20240321	193600	1586248350	19150	19150	19150	19150	0
20	20240321	193500	1586248350	19150	19150	19150	19150	0
21	20240321	193400	1586248350	19150	19150	19150	19150	0
22	20240321	193300	1586248350	19150	19150	19150	19150	0
23	20240321	193200	1586248350	19150	19150	19150	19150	0
24	20240321	193100	1586248350	19150	19150	19150	19150	0
25	20240321	193000	1586248350	19150	19150	19150	19150	0
26	20240321	192900	1586248350	19150	19150	19150	19150	0
27	20240321	192800	1586248350	19150	19150	19150	19150	0
28	20240321	192700	1586248350	19150	19150	19150	19150	0
29	20240321	192600	1586248350	19150	19150	19150	19150	0
30	20240321	192500	1586248350	19150	19150	19150	19150	0
31	20240321	192400	1586248350	19150	19150	19150	19150	0
32	20240321	192300	1586248350	19150	19150	19150	19150	1206
33	20240321	192200	1586248350	19150	19150	19150	19150	0
34	20240321	192100	1586248350	19150	19150	19150	19150	0
35	20240321	192000	1586248350	19150	19150	19150	19150	0
36	20240321	191900	1586248350	19150	19150	19150	19150	0
37	20240321	191800	1586248350	19150	19150	19150	19150	0
38	20240321	191700	1586248350	19150	19150	19150	19150	0
39	20240321	191600	1586248350	19150	19150	19150	19150	0
40	20240321	191500	1586248350	19150	19150	19150	19150	0
41	20240321	191400	1586248350	19150	19150	19150	19150	0
42	20240321	191300	1586248350	19150	19150	19150	19150	0
43	20240321	191200	1586248350	19150	19150	19150	19150	0
44	20240321	191100	1586248350	19150	19150	19150	19150	0
45	20240321	191000	1586248350	19150	19150	19150	19150	0
46	20240321	190900	1586248350	19150	19150	19150	19150	0
47	20240321	190800	1586248350	19150	19150	19150	19150	0
48	20240321	190700	1586248350	19150	19150	19150	19150	0
49	20240321	190600	1586248350	19150	19150	19150	19150	0
50	20240321	190500	1586248350	19150	19150	19150	19150	0
51	20240321	190400	1586248350	19150	19150	19150	19150	0
52	20240321	190300	1586248350	19150	19150	19150	19150	0
53	20240321	190200	1586248350	19150	19150	19150	19150	0
54	20240321	190100	1586248350	19150	19150	19150	19150	0
55	20240321	190000	1586248350	19150	19150	19150	19150	0
56	20240321	185900	1586248350	19150	19150	19150	19150	0
57	20240321	185800	1586248350	19150	19150	19150	19150	0
58	20240321	185700	1586248350	19150	19150	19150	19150	0
59	20240321	185600	1586248350	19150	19150	19150	19150	0
60	20240321	185500	1586248350	19150	19150	19150	19150	0
61	20240321	185400	1586248350	19150	19150	19150	19150	0
62	20240321	185300	1586248350	19150	19150	19150	19150	1206
63	20240321	185200	1586248350	19150	19150	19150	19150	0
64	20240321	185100	1586248350	19150	19150	19150	19150	0
65	20240321	185000	1586248350	19150	19150	19150	19150	0
66	20240321	184900	1586248350	19150	19150	19150	19150	0
67	20240321	184800	1586248350	19150	19150	19150	19150	0
68	20240321	184700	1586248350	19150	19150	19150	19150	0
69	20240321	184600	1586248350	19150	19150	19150	19150	0
70	20240321	184500	1586248350	19150	19150	19150	19150	0
71	20240321	184400	1586248350	19150	19150	19150	19150	0
72	20240321	184300	1586248350	19150	19150	19150	19150	0
73	20240321	184200	1586248350	19150	19150	19150	19150	0
74	20240321	184100	1586248350	19150	19150	19150	19150	0
75	20240321	184000	1586248350	19150	19150	19150	19150	0
76	20240321	183900	1586248350	19150	19150	19150	19150	0
77	20240321	183800	1586248350	19150	19150	19150	19150	0
78	20240321	183700	1586248350	19150	19150	19150	19150	0
79	20240321	183600	1586248350	19150	19150	19150	19150	0
80	20240321	183500	1586248350	19150	19150	19150	19150	0
81	20240321	183400	1586248350	19150	19150	19150	19150	0
82	20240321	183300	1586248350	19150	19150	19150	19150	0
83	20240321	183200	1586248350	19150	19150	19150	19150	0
84	20240321	183100	1586248350	19150	19150	19150	19150	0
85	20240321	183000	1586248350	19150	19150	19150	19150	0
86	20240321	182900	1586248350	19150	19150	19150	19150	0
87	20240321	182800	1586248350	19150	19150	19150	19150	0
88	20240321	182700	1586248350	19150	19150	19150	19150	0
89	20240321	182600	1586248350	19150	19150	19150	19150	0
90	20240321	182500	1586248350	19150	19150	19150	19150	0
91	20240321	182400	1586248350	19150	19150	19150	19150	0
92	20240321	182300	1586248350	19150	19150	19150	19150	1206
93	20240321	182200	1586248350	19150	19150	19150	19150	0
94	20240321	182100	1586248350	19150	19150	19150	19150	0
95	20240321	182000	1586248350	19150	19150	19150	19150	0
96	20240321	181900	1586248350	19150	19150	19150	19150	0
97	20240321	181800	1586248350	19150	19150	19150	19150	0
98	20240321	181700	1586248350	19150	19150	19150	19150	0
99	20240321	181600	1586248350	19150	19150	19150	19150	0
100	20240321	181500	1586248350	19150	19150	19150	19150	0
101	20240321	181400	1586248350	19150	19150	19150	19150	0
102	20240321	181300	1586248350	19150	19150	19150	19150	0
103	20240321	181200	1586248350	19150	19150	19150	19150	0
104	20240321	181100	1586248350	19150	19150	19150	19150	0
105	20240321	181000	1586248350	19150	19150	19150	19150	0
106	20240321	180900	1586248350	19150	19150	19150	19150	0
107	20240321	180800	1586248350	19150	19150	19150	19150	0
108	20240321	180700	1586248350	19150	19150	19150	19150	0
109	20240321	180600	1586248350	19150	19150	19150	19150	0
110	20240321	180500	1586248350	19150	19150	19150	19150	0
111	20240321	180400	1586248350	19150	19150	19150	19150	0
112	20240321	180300	1586248350	19150	19150	19150	19150	0
113	20240321	180200	1586248350	19150	19150	19150	19150	0
114	20240321	180100	1586248350	19150	19150	19150	19150	0
115	20240321	180000	1586248350	19150	19150	19150	19150	0
116	20240321	175900	1586248350	19150	19150	19150	19150	0
117	20240321	175800	1586248350	19150	19150	19150	19150	0
118	20240321	175700	1586248350	19150	19150	19150	19150	0
119	20240321	175600	1586248350	19150	19150	19150	19150	0
120	20240321	175500	1586248350	19150	19150	19150	19150	0
121	20240321	175400	1586248350	19150	19150	19150	19150	0
122	20240321	175300	1586248350	19150	19150	19150	19150	1206
123	20240321	175200	1586248350	19150	19150	19150	19150	0
124	20240321	175100	1586248350	19150	19150	19150	19150	0
125	20240321	175000	1586248350	19150	19150	19150	19150	0
126	20240321	174900	1586248350	19150	19150	19150	19150	0
127	20240321	174800	1586248350	19150	19150	19150	19150	0
128	20240321	174700	1586248350	19150	19150	19150	19150	0
129	20240321	174600	1586248350	19150	19150	19150	19150	0
130	20240321	174500	1586248350	19150	19150	19150	19150	0
131	20240321	174400	1586248350	19150	19150	19150	19150	0
132	20240321	174300	1586248350	19150	19150	19150	19150	0
133	20240321	174200	1586248350	19150	19150	19150	19150	0
134	20240321	174100	1586248350	19150	19150	19150	19150	0
135	20240321	174000	1586248350	19150	19150	19150	19150	0
136	20240321	173900	1586248350	19150	19150	19150	19150	0
137	20240321	173800	1586248350	19150	19150	19150	19150	0
138	20240321	173700	1586248350	19150	19150	19150	19150	0
139	20240321	173600	1586248350	19150	19150	19150	19150	0
140	20240321	173500	1586248350	19150	19150	19150	19150	0
141	20240321	173400	1586248350	19150	19150	19150	19150	0
142	20240321	173300	1586248350	19150	19150	19150	19150	0
143	20240321	173200	1586248350	19150	19150	19150	19150	0
144	20240321	173100	1586248350	19150	19150	19150	19150	0
145	20240321	173000	1586248350	19150	19150	19150	19150	0
146	20240321	172900	1586248350	19150	19150	19150	19150	0
147	20240321	172800	1586248350	19150	19150	19150	19150	0
148	20240321	172700	1586248350	19150	19150	19150	19150	0
149	20240321	172600	1586248350	19150	19150	19150	19150	0
150	20240321	172500	1586248350	19150	19150	19150	19150	0
151	20240321	172400	1586248350	19150	19150	19150	19150	0
152	20240321	172300	1586248350	19150	19150	19150	19150	1206
153	20240321	172200	1586248350	19150	19150	19150	19150	0
154	20240321	172100	1586248350	19150	19150	19150	19150	0
155	20240321	172000	1586248350	19150	19150	19150	19150	0
156	20240321	171900	1586248350	19150	19150	19150	19150	0
157	20240321	171800	1586248350	19150	19150	19150	19150	0
158	20240321	171700	1586248350	19150	19150	19150	19150	0
159	20240321	171600	1586248350	19150	19150	19150	19150	0
160	20240321	171500	1586248350	19150	19150	19150	19150	0
161	20240321	171400	1586248350	19150	19150	19150	19150	0
162	20240321	171300	1586248350	19150	19150	19150	19150	0
163	20240321	171200	1586248350	19150	19150	19150	19150	0
164	20240321	171100	1586248350	19150	19150	19150	19150	0
165	20240321	171000	1586248350	19150	19150	19150	19150	0
166	20240321	170900	1586248350	19150	19150	19150	19150	0
167	20240321	170800	1586248350	19150	19150	19150	19150	0
168	20240321	170700	1586248350	19150	19150	19150	19150	0
169	20240321	170600	1586248350	19150	19150	19150	19150	0
170	20240321	170500	1586248350	19150	19150	19150	19150	0
171	20240321	170400	1586248350	19150	19150	19150	19150	0
172	20240321	170300	1586248350	19150	19150	19150	19150	0
173	20240321	170200	1586248350	19150	19150	19150	19150	0
174	20240321	170100	1586248350	19150	19150	19150	19150	0
175	20240321	170000	1586248350	19150	19150	19150	19150	0
176	20240321	165900	1586248350	19150	19150	19150	19150	0
177	20240321	165800	1586248350	19150	19150	19150	19150	0
178	20240321	165700	1586248350	19150	19150	19150	19150	0
179	20240321	165600	1586248350	19150	19150	19150	19150	0
180	20240321	165500	1586248350	19150	19150	19150	19150	0
181	20240321	165400	1586248350	19150	19150	19150	19150	0
182	20240321	165300	1586248350	19150	19150	19150	19150	1206
183	20240321	165200	1586248350	19150	19150	19150	19150	0
184	20240321	165100	1586248350	19150	19150	19150	19150	0
185	20240321	165000	1586248350	19150	19150	19150	19150	0
186	20240321	164900	1586248350	19150	19150	19150	19150	0
187	20240321	164800	1586248350	19150	19150	19150	19150	0
188	20240321	164700	1586248350	19150	19150	19150	19150	0
189	20240321	164600	1586248350	19150	19150	19150	19150	0
190	20240321	164500	1586248350	19150	19150	19150	19150	0
191	20240321	164400	1586248350	19150	19150	19150	19150	0
192	20240321	164300	1586248350	19150	19150	19150	19150	0
193	20240321	164200	1586248350	19150	19150	19150	19150	0
194	20240321	164100	1586248350	19150	19150	19150	19150	0
195	20240321	164000	1586248350	19150	19150	19150	19150	0
196	20240321	163900	1586248350	19150	19150	19150	19150	0
197	20240321	163800	1586248350	19150	19150	19150	19150	0
198	20240321	163700	1586248350	19150	19150	19150	19150	0
199	20240321	163600	1586248350	19150	19150	19150	19150	0
200	20240321	163500	1586248350	19150	19150	19150	19150	0
201	20240321	163400	1586248350	19150	19150	19150	19150	0
202	20240321	163300	1586248350	19150	19150	19150	19150	0
203	20240321	163200	1586248350	19150	19150	19150	19150	0
204	20240321	163100	1586248350	19150	19150	19150	19150	0
205	20240321	163000	1586248350	19150	19150	19150	19150	0
206	20240321	162900	1586248350	19150	19150	19150	19150	0
207	20240321	162800	1586248350	19150	19150	19150	19150	0
208	20240321	162700	1586248350	19150	19150	19150	19150	0
209	20240321	162600	1586248350	19150	19150	19150	19150	0
210	20240321	162500	1586248350	19150	19150	19150	19150	0
211	20240321	162400	1586248350	19150	19150	19150	19150	0
212	20240321	162300	1586248350	19150	19150	19150	19150	1206
213	20240321	162200	1586248350	19150	19150	19150	19150	0
214	20240321	162100	1586248350	19150	19150	19150	19150	0
215	20240321	162000	1586248350	19150	19150	19150	19150	0
216	20240321	161900	1586248350	19150	19150	19150	19150	0
217	20240321	161800	1586248350	19150	19150	19150	19150	0
218	20240321	161700	1586248350	19150	19150	19150	19150	0
219	20240321	161600	1586248350	19150	19150	19150	19150	0
220	20240321	161500	1586248350	19150	19150	19150	19150	0
221	20240321	161400	1586248350	19150	19150	19150	19150	0
222	20240321	161300	1586248350	19150	19150	19150	19150	0
223	20240321	161200	1586248350	19150	19150	19150	19150	0
224	20240321	161100	1586248350	19150	19150	19150	19150	0
225	20240321	161000	1586248350	19150	19150	19150	19150	0
226	20240321	160900	1586248350	19150	19150	19150	19150	0
227	20240321	160800	1586248350	19150	19150	19150	19150	0
228	20240321	160700	1586248350	19150	19150	19150	19150	0
229	20240321	160600	1586248350	19150	19150	19150	19150	0
230	20240321	160500	1586248350	19150	19150	19150	19150	0
231	20240321	160400	1586248350	19150	19150	19150	19150	0
232	20240321	160300	1586248350	19150	19150	19150	19150	0
233	20240321	160200	1586248350	19150	19150	19150	19150	0
234	20240321	160100	1586248350	19150	19150	19150	19150	0
235	20240321	160000	1586248350	19150	19150	19150	19150	0
236	20240321	155900	1586248350	19150	19150	19150	19150	0
237	20240321	155800	1586248350	19150	19150	19150	19150	0
238	20240321	155700	1586248350	19150	19150	19150	19150	0
239	20240321	155600	1586248350	19150	19150	19150	19150	0
240	20240321	155500	1586248350	19150	19150	19150	19150	0
241	20240321	155400	1586248350	19150	19150	19150	19150	0
242	20240321	155300	1586248350	19150	19150	19150	19150	1206
243	20240321	155200	1586248350	19150	19150	19150	19150	0
244	20240321	155100	1586248350	19150	19150	19150	19150	0
245	20240321	155000	1586248350	19150	19150	19150	19150	0
246	20240321	154900	1586248350	19150	19150	19150	19150	0
247	20240321	154800	1586248350	19150	19150	19150	19150	0
248	20240321	154700	1586248350	19150	19150	19150	19150	0
249	20240321	154600	1586248350	19150	19150	19150	19150	0
250	20240321	154500	1586248350	19150	19150	19150	19150	0
251	20240321	154400	1586248350	19150	19150	19150	19150	0
252	20240321	154300	1586248350	19150	19150	19150	19150	0
253	20240321	154200	1586248350	19150	19150	19150	19150	0
254	20240321	154100	1586248350	19150	19150	19150	19150	0
255	20240321	154000	1586248350	19150	19150	19150	19150	0
256	20240321	153900	1586248350	19150	19150	19150	19150	0
257	20240321	153800	1586248350	19150	19150	19150	19150	0
258	20240321	153700	1586248350	19150	19150	19150	19150	0
259	20240321	153600	1586248350	19150	19150	19150	19150	0
260	20240321	153500	1586248350	19150	19150	19150	19150	0
261	20240321	153400	1586248350	19150	19150	19150	19150	0
262	20240321	153300	1586248350	19150	19150	19150	19150	0
263	20240321	153200	1586248350	19150	19150	19150	19150	0
264	20240321	153100	1586248350	19150	19150	19150	19150	0
265	20240321	153000	1586248350	19150	19150	19150	19150	1206
266	20240321	152900	1563153450	19140	19140	19140	19140	0
267	20240321	152800	1563153450	19140	19140	19140	19140	0
268	20240321	152700	1563153450	19140	19140	19140	19140	0
269	20240321	152600	1563153450	19140	19140	19140	19140	0
270	20240321	152500	1563153450	19140	19140	19140	19140	0
271	20240321	152400	1563153450	19140	19140	19140	19140	0
272	20240321	152300	1563153450	19140	19140	19140	19140	0
273	20240321	152200	1563153450	19140	19140	19140	19140	0
274	20240321	152100	1563153450	19140	19140	19140	19140	0
275	20240321	152000	1563153450	19140	19140	19140	19140	0
276	20240321	151900	1563153450	19140	19170	19170	19140	136
277	20240321	151800	1560550320	19170	19170	19170	19170	8
278	20240321	151700	1560396960	19190	19140	19190	19140	161
279	20240321	151600	1557310380	19140	19150	19150	19140	69
280	20240321	151500	1555989200	19160	19160	19160	19160	23
281	20240321	151400	1555548520	19160	19190	19190	19160	204
282	20240321	151300	1551639610	19160	19160	19160	19160	4
283	20240321	151200	1551562970	19160	19160	19160	19160	38
284	20240321	151100	1550834890	19160	19150	19160	19150	119
285	20240321	151000	1548555390	19140	19130	19140	19130	75
286	20240321	150900	1547119900	19140	19140	19140	19140	3
287	20240321	150800	1547062480	19150	19130	19150	19130	235
288	20240321	150700	1542562830	19130	19160	19160	19110	655
289	20240321	150600	1530027640	19230	19150	19230	19150	617
290	20240321	150500	1518192770	19150	19170	19170	19150	102
291	20240321	150400	1516238290	19150	19150	19150	19150	16
292	20240321	150300	1515931890	19160	19160	19160	19160	96
293	20240321	150200	1514092530	19150	19150	19150	19150	28
294	20240321	150100	1513556330	19150	19160	19170	19150	340
295	20240321	150000	1507042200	19160	19170	19190	19160	100
296	20240321	145900	1505125560	19170	19170	19170	19170	1
297	20240321	145800	1505106390	19170	19170	19170	19170	36
298	20240321	145700	1504416270	19170	19170	19170	19170	0
299	20240321	145600	1504416270	19170	19170	19170	19170	70
300	20240321	145500	1503074370	19170	19170	19170	19170	22
301	20240321	145400	1502652630	19170	19170	19170	19170	43
302	20240321	145300	1501828320	19170	19170	19170	19170	95
303	20240321	145200	1500007170	19170	19180	19180	19170	180
304	20240321	145100	1496556520	19170	19180	19180	19170	63
305	20240321	145000	1495348560	19170	19170	19170	19170	0
306	20240321	144900	1495348560	19170	19170	19170	19170	87
307	20240321	144800	1493680770	19180	19180	19210	19180	640
308	20240321	144700	1481395410	19180	19190	19190	19180	97
309	20240321	144600	1479534440	19160	19150	19160	19150	216
310	20240321	144500	1475396880	19150	19150	19150	19150	6
311	20240321	144400	1475281980	19140	19130	19140	19130	69
312	20240321	144300	1473961680	19140	19140	19140	19140	0
313	20240321	144200	1473961680	19140	19130	19140	19130	141
314	20240321	144100	1471263600	19130	19130	19130	19130	0
315	20240321	144000	1471263600	19130	19200	19200	19130	558
316	20240321	143900	1460554060	19200	19110	19200	19110	593
317	20240321	143800	1449176740	19110	19150	19150	19110	1149
318	20240321	143700	1427202560	19150	19150	19150	19150	78
319	20240321	143600	1425708860	19150	19150	19150	19150	19
320	20240321	143500	1425345010	19140	19140	19140	19140	116
321	20240321	143400	1423124770	19170	19160	19170	19140	111
322	20240321	143300	1420997170	19160	19160	19160	19160	142
323	20240321	143200	1418276450	19160	19170	19170	19160	35
324	20240321	143100	1417605590	19200	19200	19200	19200	167
325	20240321	143000	1414399190	19200	19200	19200	19200	244
326	20240321	142900	1409714390	19200	19200	19200	19200	17
327	20240321	142800	1409387990	19200	19200	19200	19200	124
328	20240321	142700	1407007190	19200	19220	19220	19200	482
329	20240321	142600	1397747430	19220	19220	19220	19220	46
330	20240321	142500	1396863310	19220	19230	19230	19220	338
331	20240321	142400	1390366850	19220	19220	19220	19220	0
332	20240321	142300	1390366850	19220	19220	19240	19220	496
333	20240321	142200	1380828550	19230	19220	19230	19220	445
334	20240321	142100	1372273300	19220	19200	19230	19200	816
335	20240321	142000	1356595850	19200	19200	19200	19200	33
336	20240321	141900	1355962250	19170	19160	19170	19160	332
337	20240321	141800	1349598790	19160	19150	19160	19150	75
338	20240321	141700	1348162490	19160	19160	19160	19160	6
339	20240321	141600	1348047530	19150	19150	19150	19150	63
340	20240321	141500	1346841080	19140	19140	19140	19140	0
341	20240321	141400	1346841080	19140	19140	19140	19140	118
342	20240321	141300	1344582560	19140	19140	19140	19140	496
343	20240321	141200	1335089120	19140	19160	19160	19140	59
344	20240321	141100	1333959380	19150	19150	19150	19150	174
345	20240321	141000	1330627280	19160	19160	19160	19160	0
346	20240321	140900	1330627280	19160	19140	19160	19140	88
347	20240321	140800	1328942480	19140	19160	19160	19140	8
348	20240321	140700	1328789240	19140	19140	19140	19140	181
349	20240321	140600	1325324900	19140	19140	19140	19140	20
350	20240321	140500	1324942100	19140	19160	19160	19140	69
351	20240321	140400	1323620730	19160	19160	19160	19160	98
352	20240321	140300	1321743050	19170	19170	19180	19170	132
353	20240321	140200	1319211540	19170	19170	19170	19170	43
354	20240321	140100	1318387230	19180	19180	19180	19180	53
355	20240321	140000	1317370690	19180	19200	19200	19160	564
356	20240321	135900	1306560240	19190	19180	19190	19180	62
357	20240321	135800	1305371070	19180	19180	19180	19180	10
358	20240321	135700	1305179270	19170	19200	19200	19170	242
359	20240321	135600	1300535630	19200	19150	19200	19150	65
360	20240321	135500	1299289640	19140	19140	19140	19140	41
361	20240321	135400	1298504900	19140	19140	19140	19140	0
362	20240321	135300	1298504900	19140	19150	19150	19140	889
363	20240321	135200	1281482750	19150	19150	19150	19150	0
364	20240321	135100	1281482750	19150	19150	19150	19150	140
365	20240321	135000	1278801750	19160	19160	19160	19160	100
366	20240321	134900	1276885750	19160	19160	19160	19160	73
367	20240321	134800	1275487070	19160	19160	19160	19160	45
368	20240321	134700	1274624870	19160	19160	19160	19160	0
369	20240321	134600	1274624870	19160	19160	19160	19160	102
370	20240321	134500	1272670550	19200	19200	19200	19200	24
371	20240321	134400	1272209750	19160	19160	19160	19160	51
372	20240321	134300	1271232590	19160	19160	19160	19160	74
373	20240321	134200	1269814750	19160	19160	19160	19160	0
374	20240321	134100	1269814750	19160	19160	19210	19160	307
375	20240321	134000	1263923170	19200	19190	19200	19190	777
376	20240321	133900	1249005940	19180	19130	19180	19130	633
377	20240321	133800	1236873770	19130	19130	19130	19130	1
378	20240321	133700	1236854640	19130	19130	19140	19130	201
379	20240321	133600	1233008050	19130	19130	19130	19130	71
380	20240321	133500	1231649820	19130	19130	19130	19130	0
381	20240321	133400	1231649820	19130	19080	19130	19080	123
382	20240321	133300	1229301950	19060	19060	19060	19060	0
383	20240321	133200	1229301950	19060	19070	19070	19060	283
384	20240321	133100	1223906120	19070	19070	19070	19070	115
385	20240321	133000	1221713070	19070	19070	19080	19070	52
386	20240321	132900	1220721420	19070	19080	19080	19070	77
387	20240321	132800	1219252890	19070	19070	19070	19070	15
388	20240321	132700	1218966840	19050	19050	19050	19050	55
389	20240321	132600	1217919090	19050	19050	19050	19050	3
390	20240321	132500	1217861940	19050	19050	19050	19050	75
391	20240321	132400	1216433190	19040	19040	19040	19040	0
392	20240321	132300	1216433190	19040	19040	19040	19040	59
393	20240321	132200	1215309830	19030	19020	19030	19020	204
394	20240321	132100	1211428530	19030	19080	19080	19030	2001
395	20240321	132000	1173314000	19080	19080	19080	19080	47
396	20240321	131900	1172417240	19100	19100	19100	19100	18
397	20240321	131800	1172073440	19070	19080	19100	19070	281
398	20240321	131700	1166711080	19070	19070	19070	19070	300
399	20240321	131600	1160990080	19090	19090	19090	19090	21
400	20240321	131500	1160589190	19090	19070	19090	19070	99
401	20240321	131400	1158701200	19070	19070	19070	19070	0
402	20240321	131300	1158701200	19070	19070	19070	19070	37
403	20240321	131200	1157995610	19070	19070	19070	19070	3
404	20240321	131100	1157938400	19080	19080	19080	19080	117
405	20240321	131000	1155706040	19080	19080	19080	19080	7
406	20240321	130900	1155572480	19070	19080	19080	19070	85
407	20240321	130800	1153951290	19080	19070	19080	19070	110
408	20240321	130700	1151853350	19070	19070	19070	19070	0
409	20240321	130600	1151853350	19070	19070	19070	19070	47
410	20240321	130500	1150957060	19070	19070	19070	19070	12
411	20240321	130400	1150728220	19080	19070	19080	19070	114
412	20240321	130300	1148554200	19070	19060	19070	19060	171
413	20240321	130200	1145293380	19060	19060	19070	19060	966
414	20240321	130100	1126876420	19060	19060	19060	19060	102
415	20240321	130000	1124932300	19060	19060	19060	19060	57
416	20240321	125900	1123845880	19060	19060	19060	19060	40
417	20240321	125800	1123083480	19060	19060	19060	19060	25
418	20240321	125700	1122606980	19060	19060	19060	19060	89
419	20240321	125600	1120910640	19060	19060	19060	19060	0
420	20240321	125500	1120910640	19060	19060	19060	19060	45
421	20240321	125400	1120052940	19070	19060	19070	19060	126
422	20240321	125300	1117650890	19060	19060	19060	19060	2
423	20240321	125200	1117612770	19060	19050	19060	19050	67
424	20240321	125100	1116336310	19050	19050	19050	19050	43
425	20240321	125000	1115517160	19050	19050	19050	19050	76
426	20240321	124900	1114069360	19050	19050	19050	19050	5
427	20240321	124800	1113974110	19050	19050	19050	19050	59
428	20240321	124700	1112850160	19050	19050	19050	19050	211
429	20240321	124600	1108830610	19050	19060	19060	19050	280
430	20240321	124500	1103493870	19060	19060	19070	19060	116
431	20240321	124400	1101282860	19060	19060	19060	19060	0
432	20240321	124300	1101282860	19060	19060	19060	19060	74
433	20240321	124200	1099872420	19060	19060	19060	19060	0
434	20240321	124100	1099872420	19060	19060	19060	19060	70
435	20240321	124000	1098538220	19060	19060	19060	19060	97
436	20240321	123900	1096689400	19070	19070	19070	19070	35
437	20240321	123800	1096021950	19070	19070	19070	19070	86
438	20240321	123700	1094381930	19070	19070	19070	19070	11
439	20240321	123600	1094172160	19060	19070	19070	19060	136
440	20240321	123500	1091579500	19070	19070	19070	19060	144
441	20240321	123400	1088834420	19060	19060	19060	19060	47
442	20240321	123300	1087938600	19060	19060	19060	19060	68
443	20240321	123200	1086642520	19070	19070	19070	19070	65
444	20240321	123100	1085402970	19060	19070	19070	19060	100
445	20240321	123000	1083496060	19070	19070	19070	19070	150
446	20240321	122900	1080635560	19080	19080	19080	19080	2
447	20240321	122800	1080597400	19070	19070	19070	19070	0
448	20240321	122700	1080597400	19070	19070	19070	19070	39
449	20240321	122600	1079853670	19070	19060	19070	19060	94
450	20240321	122500	1078062000	19070	19070	19070	19070	10
451	20240321	122400	1077871300	19070	19070	19070	19070	29
452	20240321	122300	1077318270	19070	19090	19090	19070	139
453	20240321	122200	1074667370	19100	19100	19100	19100	24
454	20240321	122100	1074208970	19090	19090	19090	19090	278
455	20240321	122000	1068901950	19090	19090	19090	19090	53
456	20240321	121900	1067890180	19090	19090	19090	19090	90
457	20240321	121800	1066172080	19090	19090	19090	19090	120
458	20240321	121700	1063881280	19100	19100	19100	19100	38
459	20240321	121600	1063155480	19100	19110	19110	19100	188
460	20240321	121500	1059564360	19110	19110	19110	19110	99
461	20240321	121400	1057672470	19110	19110	19110	19110	0
462	20240321	121300	1057672470	19110	19110	19110	19110	35
463	20240321	121200	1057003620	19110	19100	19110	19100	79
464	20240321	121100	1055494710	19150	19110	19150	19100	102
465	20240321	121000	1053546270	19100	19100	19100	19100	55
466	20240321	120900	1052495770	19160	19100	19160	19100	309
467	20240321	120800	1046578850	19100	19110	19110	19100	268
468	20240321	120700	1041458280	19100	19100	19100	19100	220
469	20240321	120600	1037256280	19100	19150	19150	19100	66
470	20240321	120500	1035994480	19080	19100	19100	19080	145
471	20240321	120400	1033226500	19100	19100	19100	19100	0
472	20240321	120300	1033226500	19100	19100	19100	19100	57
473	20240321	120200	1032137800	19080	19080	19080	19080	4
474	20240321	120100	1032061480	19080	19170	19190	19080	448
475	20240321	120000	1023481560	19080	19080	19080	19080	0
476	20240321	115900	1023481560	19080	19150	19190	19080	352
477	20240321	115800	1016739800	19050	19040	19150	19040	549
478	20240321	115700	1006252090	19090	19030	19090	19030	550
479	20240321	115600	995777170	19030	19040	19040	19030	48
480	20240321	115500	994863680	19040	19040	19040	19040	59
481	20240321	115400	993740320	19040	19040	19040	19040	18
482	20240321	115300	993397600	19040	19040	19040	19040	38
483	20240321	115200	992674080	19020	19020	19020	19020	56
484	20240321	115100	991608960	19020	19010	19020	19010	97
485	20240321	115000	989764980	19010	19010	19010	19010	0
486	20240321	114900	989764980	19010	19010	19010	19010	37
487	20240321	114800	989061610	19040	19040	19040	19040	2
488	20240321	114700	989023530	19040	19050	19050	19040	177
489	20240321	114600	985653150	19050	19050	19050	19050	0
490	20240321	114500	985653150	19050	19050	19050	19050	50
491	20240321	114400	984700650	19050	19060	19060	19050	140
492	20240321	114300	982032700	19060	19060	19060	19060	0
493	20240321	114200	982032700	19060	19050	19060	19050	85
494	20240321	114100	980413150	19040	19030	19040	19030	80
495	20240321	114000	978890000	19020	19020	19020	19020	100
496	20240321	113900	976988000	19010	18990	19010	18990	134
497	20240321	113800	974440860	18990	19010	19010	18990	56
498	20240321	113700	973376760	18990	18990	18990	18990	80
499	20240321	113600	971857560	19000	19000	19000	19000	69
500	20240321	113500	970546560	18970	18970	18970	18970	53
501	20240321	113400	969541150	18970	18970	18970	18970	1
502	20240321	113300	969522180	18970	18970	18970	18970	137
503	20240321	113200	966923290	18970	18970	18970	18970	0
504	20240321	113100	966923290	18970	18970	18970	18970	52
505	20240321	113000	965936850	18970	18970	18970	18970	87
506	20240321	112900	964286460	18970	18970	18970	18970	0
507	20240321	112800	964286460	18970	18970	18970	18970	47
508	20240321	112700	963394870	18960	18960	18960	18960	5
509	20240321	112600	963300070	18960	19000	19000	18960	93
510	20240321	112500	961536310	18950	18950	18950	18950	67
511	20240321	112400	960266660	18950	18950	18950	18950	30
512	20240321	112300	959698160	18940	18970	18970	18940	650
513	20240321	112200	947386170	18970	18970	18970	18970	1
514	20240321	112100	947367200	18970	18970	18970	18970	35
515	20240321	112000	946703250	18990	18990	18990	18990	0
516	20240321	111900	946703250	18990	18950	18990	18950	97
517	20240321	111800	944864660	18940	18940	18940	18940	1
518	20240321	111700	944845720	18940	18940	18940	18940	48
519	20240321	111600	943936600	18930	18930	18930	18930	81
520	20240321	111500	942403270	18930	18930	18930	18930	20
521	20240321	111400	942024670	18930	18990	18990	18930	1808
522	20240321	111300	907742820	19000	19000	19000	18990	472
523	20240321	111200	898779230	19010	19010	19010	18990	138
524	20240321	111100	896158050	18990	19010	19010	18990	5
525	20240321	111000	896063060	18990	19000	19040	18990	161
526	20240321	110900	893004180	19000	19010	19050	19000	1705
527	20240321	110800	860602870	19040	19020	19040	19010	524
528	20240321	110700	850632490	19020	19020	19020	19020	485
529	20240321	110600	841407790	19020	19020	19020	19020	10
530	20240321	110500	841217590	19020	19020	19020	19020	87
531	20240321	110400	839562850	19050	19050	19050	19050	4
532	20240321	110300	839486650	19020	19080	19080	19020	140
533	20240321	110200	836822410	19030	19030	19030	19030	283
534	20240321	110100	831436920	19030	19030	19030	19030	5
535	20240321	110000	831341770	19030	19080	19080	19030	119
536	20240321	105900	829077150	19030	19040	19040	19030	76
537	20240321	105800	827630170	19040	19040	19040	19040	19
538	20240321	105700	827268410	19040	19030	19040	19030	289
539	20240321	105600	821765860	19030	19020	19040	19010	585
540	20240321	105500	810638840	19030	19040	19040	19030	843
541	20240321	105400	794595750	19050	19050	19050	19050	10
542	20240321	105300	794405250	19030	19030	19030	19030	137
543	20240321	105200	791798140	19030	19040	19040	19030	1438
544	20240321	105100	764423670	19040	19040	19040	19040	240
545	20240321	105000	759854070	19040	19040	19050	19040	320
546	20240321	104900	753761070	19040	19050	19050	19040	313
547	20240321	104800	747798540	19060	19060	19060	19060	129
548	20240321	104700	745339800	19080	19080	19080	19080	5
549	20240321	104600	745244400	19050	19050	19050	19050	60
550	20240321	104500	744101400	19080	19080	19080	19080	27
551	20240321	104400	743586240	19080	19060	19080	19060	50
552	20240321	104300	742632760	19050	19050	19050	19050	63
553	20240321	104200	741432610	19040	19040	19040	19040	55
554	20240321	104100	740385410	19050	19050	19050	19050	36
555	20240321	104000	739699610	19050	19060	19060	19050	6
556	20240321	103900	739585300	19040	19040	19040	19040	34
557	20240321	103800	738937940	19040	19060	19060	19040	102
558	20240321	103700	736995820	19050	19060	19060	19040	922
559	20240321	103600	719433440	19060	19070	19070	19060	1439
560	20240321	103500	691999600	19080	19090	19090	19080	1518
561	20240321	103400	663035830	19090	19090	19090	19090	155
562	20240321	103300	660076880	19090	19090	19090	19090	5
563	20240321	103200	659981430	19090	19090	19090	19090	83
564	20240321	103100	658396960	19110	19090	19110	19090	35
565	20240321	103000	657728130	19090	19090	19100	19090	117
566	20240321	102900	655494590	19090	19090	19090	19090	0
567	20240321	102800	655494590	19090	19110	19110	19090	121
568	20240321	102700	653183700	19110	19110	19110	19110	102
569	20240321	102600	651234480	19130	19130	19130	19130	0
570	20240321	102500	651234480	19130	19150	19150	19130	109
571	20240321	102400	649149130	19150	19160	19160	19150	397
572	20240321	102300	641546480	19150	19150	19150	19150	79
573	20240321	102200	640033630	19200	19200	19200	19200	3
574	20240321	102100	639976030	19150	19150	19150	19150	61
575	20240321	102000	638807880	19190	19160	19190	19150	1214
576	20240321	101900	615543900	19160	19190	19190	19160	384
577	20240321	101800	608183460	19160	19160	19160	19160	267
578	20240321	101700	603067740	19160	19160	19160	19160	30
579	20240321	101600	602492940	19160	19160	19160	19160	99
580	20240321	101500	600596100	19160	19160	19160	19150	262
581	20240321	101400	595577800	19150	19140	19150	19140	519
582	20240321	101300	585643300	19090	19090	19130	19090	589
583	20240321	101200	574398790	19130	19080	19130	19080	6
584	20240321	101100	574284260	19080	19080	19140	19080	545
585	20240321	101000	563857150	19080	19080	19080	19080	0
586	20240321	100900	563857150	19080	19080	19080	19080	82
587	20240321	100800	562292590	19080	19080	19080	19080	0
588	20240321	100700	562292590	19080	19120	19130	19080	75
589	20240321	100600	560860540	19070	19070	19070	19070	92
590	20240321	100500	559106100	19070	19070	19070	19070	2
591	20240321	100400	559067960	19070	19070	19070	19070	48
592	20240321	100300	558152600	19060	19070	19070	19060	120
593	20240321	100200	555865200	19070	19070	19070	19070	88
594	20240321	100100	554187040	19060	19060	19060	19060	1
595	20240321	100000	554167980	19070	19140	19140	19070	46
596	20240321	095900	553290690	19060	19060	19060	19060	98
597	20240321	095800	551422810	19140	19140	19140	19140	47
598	20240321	095700	550523230	19140	19140	19140	19060	38
599	20240321	095600	549798790	19060	19060	19060	19060	12
600	20240321	095500	549570070	19060	19060	19060	19060	431
601	20240321	095400	541355210	19060	19060	19060	19060	2
602	20240321	095300	541317090	19060	19180	19200	19060	278
603	20240321	095200	535985170	19050	19050	19050	19050	124
604	20240321	095100	533622970	19180	19180	19180	19180	10
605	20240321	095000	533431170	19050	19080	19170	19050	159
606	20240321	094900	530391250	19030	19080	19190	19030	1868
607	20240321	094800	494752330	19100	19090	19100	19080	103
608	20240321	094700	492786140	19090	19190	19190	19090	74
609	20240321	094600	491373380	19090	19190	19190	19090	44
610	20240321	094500	490533220	19090	19090	19100	19090	273
611	20240321	094400	485319650	19070	19070	19070	19070	0
612	20240321	094300	485319650	19070	19070	19070	19070	1
613	20240321	094200	485300580	19070	19190	19190	19070	6
614	20240321	094100	485185680	19070	19070	19070	19070	1
615	20240321	094000	485166610	19050	19050	19050	19050	0
616	20240321	093900	485166610	19050	19050	19050	19050	553
617	20240321	093800	474631960	19050	19150	19200	19050	617
618	20240321	093700	462824570	19050	19060	19060	19050	400
619	20240321	093600	455204350	19050	19080	19080	19050	549
620	20240321	093500	444744190	19150	19150	19150	19150	47
621	20240321	093400	443844140	19150	19050	19150	19050	16
622	20240321	093300	443538140	19050	19070	19070	19050	870
623	20240321	093200	426955430	19070	19070	19070	19070	4
624	20240321	093100	426879150	19150	19150	19150	19150	15
625	20240321	093000	426591900	19190	19190	19190	19190	5
626	20240321	092900	426495950	19190	19060	19190	19060	101
627	20240321	092800	424558650	19050	19050	19050	19050	0
628	20240321	092700	424558650	19050	19060	19060	19050	434
629	20240321	092600	416290640	19090	19100	19100	19070	501
630	20240321	092500	406728290	19170	19170	19170	19160	102
631	20240321	092400	404773050	19170	19170	19190	19100	178
632	20240321	092300	401359340	19170	19050	19180	19040	634
633	20240321	092200	389215800	19050	19060	19060	19050	92
634	20240321	092100	387462700	19050	19050	19050	19050	15
635	20240321	092000	387176950	19030	19020	19030	19010	156
636	20240321	091900	384209220	19010	19000	19010	19000	192
637	20240321	091800	380561140	19000	19010	19010	18990	313
638	20240321	091700	374613980	19010	19030	19030	18990	1521
639	20240321	091600	345700710	19030	19060	19070	19010	1937
640	20240321	091500	308831080	19100	19110	19110	19070	1231
641	20240321	091400	285329090	19110	19110	19110	19110	465
642	20240321	091300	276442940	19110	19100	19110	19100	1256
643	20240321	091200	252442860	19080	19100	19110	19080	637
644	20240321	091100	240281160	19100	19160	19220	19100	2083
645	20240321	091000	200448010	19160	19220	19220	19160	501
646	20240321	090900	190844000	19170	19190	19190	19160	482
647	20240321	090800	181597750	19190	19230	19230	19190	1286
648	20240321	090700	156905920	19230	19210	19230	19210	246
649	20240321	090600	152179790	19220	19220	19230	19220	972
650	20240321	090500	133494390	19220	19260	19260	19220	2127
651	20240321	090400	92550000	19260	19330	19330	19260	1648
652	20240321	090300	60742550	19330	19330	19330	19330	260
653	20240321	090200	55716750	19390	19310	19390	19310	281
654	20240321	090100	50284240	19310	19350	19390	19310	570
655	20240321	090000	39275940	19390	19300	19390	19300	2033