KissMeData/056080/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	193600	3079178450	9620	9620	9620	9620	6058
3	20240319	193500	3079178450	9620	9620	9620	9620	0
4	20240319	193400	3079178450	9620	9620	9620	9620	0
5	20240319	193300	3079178450	9620	9620	9620	9620	0
6	20240319	193200	3079178450	9620	9620	9620	9620	0
7	20240319	193100	3079178450	9620	9620	9620	9620	0
8	20240319	193000	3079178450	9620	9620	9620	9620	0
9	20240319	192900	3079178450	9620	9620	9620	9620	0
10	20240319	192800	3079178450	9620	9620	9620	9620	0
11	20240319	192700	3079178450	9620	9620	9620	9620	0
12	20240319	192600	3079178450	9620	9620	9620	9620	0
13	20240319	192500	3079178450	9620	9620	9620	9620	0
14	20240319	192400	3079178450	9620	9620	9620	9620	0
15	20240319	192300	3079178450	9620	9620	9620	9620	0
16	20240319	192200	3079178450	9620	9620	9620	9620	0
17	20240319	192100	3079178450	9620	9620	9620	9620	0
18	20240319	192000	3079178450	9620	9620	9620	9620	0
19	20240319	191900	3079178450	9620	9620	9620	9620	0
20	20240319	191800	3079178450	9620	9620	9620	9620	0
21	20240319	191700	3079178450	9620	9620	9620	9620	0
22	20240319	191600	3079178450	9620	9620	9620	9620	0
23	20240319	191500	3079178450	9620	9620	9620	9620	0
24	20240319	191400	3079178450	9620	9620	9620	9620	0
25	20240319	191300	3079178450	9620	9620	9620	9620	0
26	20240319	191200	3079178450	9620	9620	9620	9620	0
27	20240319	191100	3079178450	9620	9620	9620	9620	0
28	20240319	191000	3079178450	9620	9620	9620	9620	0
29	20240319	190900	3079178450	9620	9620	9620	9620	0
30	20240319	190800	3079178450	9620	9620	9620	9620	0
31	20240319	190700	3079178450	9620	9620	9620	9620	0
32	20240319	190600	3079178450	9620	9620	9620	9620	6058
33	20240319	190500	3079178450	9620	9620	9620	9620	0
34	20240319	190400	3079178450	9620	9620	9620	9620	0
35	20240319	190300	3079178450	9620	9620	9620	9620	0
36	20240319	190200	3079178450	9620	9620	9620	9620	0
37	20240319	190100	3079178450	9620	9620	9620	9620	0
38	20240319	190000	3079178450	9620	9620	9620	9620	0
39	20240319	185900	3079178450	9620	9620	9620	9620	0
40	20240319	185800	3079178450	9620	9620	9620	9620	0
41	20240319	185700	3079178450	9620	9620	9620	9620	0
42	20240319	185600	3079178450	9620	9620	9620	9620	0
43	20240319	185500	3079178450	9620	9620	9620	9620	0
44	20240319	185400	3079178450	9620	9620	9620	9620	0
45	20240319	185300	3079178450	9620	9620	9620	9620	0
46	20240319	185200	3079178450	9620	9620	9620	9620	0
47	20240319	185100	3079178450	9620	9620	9620	9620	0
48	20240319	185000	3079178450	9620	9620	9620	9620	0
49	20240319	184900	3079178450	9620	9620	9620	9620	0
50	20240319	184800	3079178450	9620	9620	9620	9620	0
51	20240319	184700	3079178450	9620	9620	9620	9620	0
52	20240319	184600	3079178450	9620	9620	9620	9620	0
53	20240319	184500	3079178450	9620	9620	9620	9620	0
54	20240319	184400	3079178450	9620	9620	9620	9620	0
55	20240319	184300	3079178450	9620	9620	9620	9620	0
56	20240319	184200	3079178450	9620	9620	9620	9620	0
57	20240319	184100	3079178450	9620	9620	9620	9620	0
58	20240319	184000	3079178450	9620	9620	9620	9620	0
59	20240319	183900	3079178450	9620	9620	9620	9620	0
60	20240319	183800	3079178450	9620	9620	9620	9620	0
61	20240319	183700	3079178450	9620	9620	9620	9620	0
62	20240319	183600	3079178450	9620	9620	9620	9620	6058
63	20240319	183500	3079178450	9620	9620	9620	9620	0
64	20240319	183400	3079178450	9620	9620	9620	9620	0
65	20240319	183300	3079178450	9620	9620	9620	9620	0
66	20240319	183200	3079178450	9620	9620	9620	9620	0
67	20240319	183100	3079178450	9620	9620	9620	9620	0
68	20240319	183000	3079178450	9620	9620	9620	9620	0
69	20240319	182900	3079178450	9620	9620	9620	9620	0
70	20240319	182800	3079178450	9620	9620	9620	9620	0
71	20240319	182700	3079178450	9620	9620	9620	9620	0
72	20240319	182600	3079178450	9620	9620	9620	9620	0
73	20240319	182500	3079178450	9620	9620	9620	9620	0
74	20240319	182400	3079178450	9620	9620	9620	9620	0
75	20240319	182300	3079178450	9620	9620	9620	9620	0
76	20240319	182200	3079178450	9620	9620	9620	9620	0
77	20240319	182100	3079178450	9620	9620	9620	9620	0
78	20240319	182000	3079178450	9620	9620	9620	9620	0
79	20240319	181900	3079178450	9620	9620	9620	9620	0
80	20240319	181800	3079178450	9620	9620	9620	9620	0
81	20240319	181700	3079178450	9620	9620	9620	9620	0
82	20240319	181600	3079178450	9620	9620	9620	9620	0
83	20240319	181500	3079178450	9620	9620	9620	9620	0
84	20240319	181400	3079178450	9620	9620	9620	9620	0
85	20240319	181300	3079178450	9620	9620	9620	9620	0
86	20240319	181200	3079178450	9620	9620	9620	9620	0
87	20240319	181100	3079178450	9620	9620	9620	9620	0
88	20240319	181000	3079178450	9620	9620	9620	9620	0
89	20240319	180900	3079178450	9620	9620	9620	9620	0
90	20240319	180800	3079178450	9620	9620	9620	9620	0
91	20240319	180700	3079178450	9620	9620	9620	9620	0
92	20240319	180600	3079178450	9620	9620	9620	9620	6058
93	20240319	180500	3079178450	9620	9620	9620	9620	0
94	20240319	180400	3079178450	9620	9620	9620	9620	0
95	20240319	180300	3079178450	9620	9620	9620	9620	0
96	20240319	180200	3079178450	9620	9620	9620	9620	0
97	20240319	180100	3079178450	9620	9620	9620	9620	0
98	20240319	180000	3079178450	9620	9620	9620	9620	0
99	20240319	175900	3079178450	9620	9620	9620	9620	0
100	20240319	175800	3079178450	9620	9620	9620	9620	0
101	20240319	175700	3079178450	9620	9620	9620	9620	0
102	20240319	175600	3079178450	9620	9620	9620	9620	0
103	20240319	175500	3079178450	9620	9620	9620	9620	0
104	20240319	175400	3079178450	9620	9620	9620	9620	0
105	20240319	175300	3079178450	9620	9620	9620	9620	0
106	20240319	175200	3079178450	9620	9620	9620	9620	0
107	20240319	175100	3079178450	9620	9620	9620	9620	0
108	20240319	175000	3079178450	9620	9620	9620	9620	0
109	20240319	174900	3079178450	9620	9620	9620	9620	0
110	20240319	174800	3079178450	9620	9620	9620	9620	0
111	20240319	174700	3079178450	9620	9620	9620	9620	0
112	20240319	174600	3079178450	9620	9620	9620	9620	0
113	20240319	174500	3079178450	9620	9620	9620	9620	0
114	20240319	174400	3079178450	9620	9620	9620	9620	0
115	20240319	174300	3079178450	9620	9620	9620	9620	0
116	20240319	174200	3079178450	9620	9620	9620	9620	0
117	20240319	174100	3079178450	9620	9620	9620	9620	0
118	20240319	174000	3079178450	9620	9620	9620	9620	0
119	20240319	173900	3079178450	9620	9620	9620	9620	0
120	20240319	173800	3079178450	9620	9620	9620	9620	0
121	20240319	173700	3079178450	9620	9620	9620	9620	0
122	20240319	173600	3079178450	9620	9620	9620	9620	6058
123	20240319	173500	3079178450	9620	9620	9620	9620	0
124	20240319	173400	3079178450	9620	9620	9620	9620	0
125	20240319	173300	3079178450	9620	9620	9620	9620	0
126	20240319	173200	3079178450	9620	9620	9620	9620	0
127	20240319	173100	3079178450	9620	9620	9620	9620	0
128	20240319	173000	3079178450	9620	9620	9620	9620	0
129	20240319	172900	3079178450	9620	9620	9620	9620	0
130	20240319	172800	3079178450	9620	9620	9620	9620	0
131	20240319	172700	3079178450	9620	9620	9620	9620	0
132	20240319	172600	3079178450	9620	9620	9620	9620	0
133	20240319	172500	3079178450	9620	9620	9620	9620	0
134	20240319	172400	3079178450	9620	9620	9620	9620	0
135	20240319	172300	3079178450	9620	9620	9620	9620	0
136	20240319	172200	3079178450	9620	9620	9620	9620	0
137	20240319	172100	3079178450	9620	9620	9620	9620	0
138	20240319	172000	3079178450	9620	9620	9620	9620	0
139	20240319	171900	3079178450	9620	9620	9620	9620	0
140	20240319	171800	3079178450	9620	9620	9620	9620	0
141	20240319	171700	3079178450	9620	9620	9620	9620	0
142	20240319	171600	3079178450	9620	9620	9620	9620	0
143	20240319	171500	3079178450	9620	9620	9620	9620	0
144	20240319	171400	3079178450	9620	9620	9620	9620	0
145	20240319	171300	3079178450	9620	9620	9620	9620	0
146	20240319	171200	3079178450	9620	9620	9620	9620	0
147	20240319	171100	3079178450	9620	9620	9620	9620	0
148	20240319	171000	3079178450	9620	9620	9620	9620	0
149	20240319	170900	3079178450	9620	9620	9620	9620	0
150	20240319	170800	3079178450	9620	9620	9620	9620	0
151	20240319	170700	3079178450	9620	9620	9620	9620	0
152	20240319	170600	3079178450	9620	9620	9620	9620	6058
153	20240319	170500	3079178450	9620	9620	9620	9620	0
154	20240319	170400	3079178450	9620	9620	9620	9620	0
155	20240319	170300	3079178450	9620	9620	9620	9620	0
156	20240319	170200	3079178450	9620	9620	9620	9620	0
157	20240319	170100	3079178450	9620	9620	9620	9620	0
158	20240319	170000	3079178450	9620	9620	9620	9620	0
159	20240319	165900	3079178450	9620	9620	9620	9620	0
160	20240319	165800	3079178450	9620	9620	9620	9620	0
161	20240319	165700	3079178450	9620	9620	9620	9620	0
162	20240319	165600	3079178450	9620	9620	9620	9620	0
163	20240319	165500	3079178450	9620	9620	9620	9620	0
164	20240319	165400	3079178450	9620	9620	9620	9620	0
165	20240319	165300	3079178450	9620	9620	9620	9620	0
166	20240319	165200	3079178450	9620	9620	9620	9620	0
167	20240319	165100	3079178450	9620	9620	9620	9620	0
168	20240319	165000	3079178450	9620	9620	9620	9620	0
169	20240319	164900	3079178450	9620	9620	9620	9620	0
170	20240319	164800	3079178450	9620	9620	9620	9620	0
171	20240319	164700	3079178450	9620	9620	9620	9620	0
172	20240319	164600	3079178450	9620	9620	9620	9620	0
173	20240319	164500	3079178450	9620	9620	9620	9620	0
174	20240319	164400	3079178450	9620	9620	9620	9620	0
175	20240319	164300	3079178450	9620	9620	9620	9620	0
176	20240319	164200	3079178450	9620	9620	9620	9620	0
177	20240319	164100	3079178450	9620	9620	9620	9620	0
178	20240319	164000	3079178450	9620	9620	9620	9620	0
179	20240319	163900	3079178450	9620	9620	9620	9620	0
180	20240319	163800	3079178450	9620	9620	9620	9620	0
181	20240319	163700	3079178450	9620	9620	9620	9620	0
182	20240319	163600	3079178450	9620	9620	9620	9620	6058
183	20240319	163500	3079178450	9620	9620	9620	9620	0
184	20240319	163400	3079178450	9620	9620	9620	9620	0
185	20240319	163300	3079178450	9620	9620	9620	9620	0
186	20240319	163200	3079178450	9620	9620	9620	9620	0
187	20240319	163100	3079178450	9620	9620	9620	9620	0
188	20240319	163000	3079178450	9620	9620	9620	9620	0
189	20240319	162900	3079178450	9620	9620	9620	9620	0
190	20240319	162800	3079178450	9620	9620	9620	9620	0
191	20240319	162700	3079178450	9620	9620	9620	9620	0
192	20240319	162600	3079178450	9620	9620	9620	9620	0
193	20240319	162500	3079178450	9620	9620	9620	9620	0
194	20240319	162400	3079178450	9620	9620	9620	9620	0
195	20240319	162300	3079178450	9620	9620	9620	9620	0
196	20240319	162200	3079178450	9620	9620	9620	9620	0
197	20240319	162100	3079178450	9620	9620	9620	9620	0
198	20240319	162000	3079178450	9620	9620	9620	9620	0
199	20240319	161900	3079178450	9620	9620	9620	9620	0
200	20240319	161800	3079178450	9620	9620	9620	9620	0
201	20240319	161700	3079178450	9620	9620	9620	9620	0
202	20240319	161600	3079178450	9620	9620	9620	9620	0
203	20240319	161500	3079178450	9620	9620	9620	9620	0
204	20240319	161400	3079178450	9620	9620	9620	9620	0
205	20240319	161300	3079178450	9620	9620	9620	9620	0
206	20240319	161200	3079178450	9620	9620	9620	9620	0
207	20240319	161100	3079178450	9620	9620	9620	9620	0
208	20240319	161000	3079178450	9620	9620	9620	9620	0
209	20240319	160900	3079178450	9620	9620	9620	9620	0
210	20240319	160800	3079178450	9620	9620	9620	9620	0
211	20240319	160700	3079178450	9620	9620	9620	9620	0
212	20240319	160600	3079178450	9620	9620	9620	9620	6058
213	20240319	160500	3079178450	9620	9620	9620	9620	0
214	20240319	160400	3079178450	9620	9620	9620	9620	0
215	20240319	160300	3079178450	9620	9620	9620	9620	0
216	20240319	160200	3079178450	9620	9620	9620	9620	0
217	20240319	160100	3079178450	9620	9620	9620	9620	0
218	20240319	160000	3079178450	9620	9620	9620	9620	0
219	20240319	155900	3079178450	9620	9620	9620	9620	0
220	20240319	155800	3079178450	9620	9620	9620	9620	0
221	20240319	155700	3079178450	9620	9620	9620	9620	0
222	20240319	155600	3079178450	9620	9620	9620	9620	0
223	20240319	155500	3079178450	9620	9620	9620	9620	0
224	20240319	155400	3079178450	9620	9620	9620	9620	0
225	20240319	155300	3079178450	9620	9620	9620	9620	0
226	20240319	155200	3079178450	9620	9620	9620	9620	0
227	20240319	155100	3079178450	9620	9620	9620	9620	0
228	20240319	155000	3079178450	9620	9620	9620	9620	0
229	20240319	154900	3079178450	9620	9620	9620	9620	0
230	20240319	154800	3079178450	9620	9620	9620	9620	0
231	20240319	154700	3079178450	9620	9620	9620	9620	0
232	20240319	154600	3079178450	9620	9620	9620	9620	0
233	20240319	154500	3079178450	9620	9620	9620	9620	0
234	20240319	154400	3079178450	9620	9620	9620	9620	0
235	20240319	154300	3079178450	9620	9620	9620	9620	0
236	20240319	154200	3079178450	9620	9620	9620	9620	0
237	20240319	154100	3079178450	9620	9620	9620	9620	0
238	20240319	154000	3079178450	9620	9620	9620	9620	0
239	20240319	153900	3079178450	9620	9620	9620	9620	0
240	20240319	153800	3079178450	9620	9620	9620	9620	0
241	20240319	153700	3079178450	9620	9620	9620	9620	0
242	20240319	153600	3079178450	9620	9620	9620	9620	6058
243	20240319	153500	3079178450	9620	9620	9620	9620	0
244	20240319	153400	3079178450	9620	9620	9620	9620	0
245	20240319	153300	3079178450	9620	9620	9620	9620	0
246	20240319	153200	3079178450	9620	9620	9620	9620	0
247	20240319	153100	3079178450	9620	9620	9620	9620	0
248	20240319	153000	3079178450	9620	9620	9620	9620	6058
249	20240319	152900	3020900490	9620	9620	9620	9620	0
250	20240319	152800	3020900490	9620	9620	9620	9620	0
251	20240319	152700	3020900490	9620	9620	9620	9620	0
252	20240319	152600	3020900490	9620	9620	9620	9620	0
253	20240319	152500	3020900490	9620	9620	9620	9620	0
254	20240319	152400	3020900490	9620	9620	9620	9620	0
255	20240319	152300	3020900490	9620	9620	9620	9620	0
256	20240319	152200	3020900490	9620	9620	9620	9620	0
257	20240319	152100	3020900490	9620	9620	9620	9620	0
258	20240319	152000	3020900490	9620	9620	9620	9620	0
259	20240319	151900	3020900490	9620	9630	9640	9620	3421
260	20240319	151800	2987957670	9630	9630	9630	9620	1619
261	20240319	151700	2972367280	9630	9630	9630	9620	335
262	20240319	151600	2969143130	9630	9620	9630	9620	1079
263	20240319	151500	2958763020	9630	9630	9630	9620	209
264	20240319	151400	2956752390	9630	9630	9630	9620	594
265	20240319	151300	2951035170	9630	9620	9630	9620	92
266	20240319	151200	2950150020	9620	9620	9620	9620	605
267	20240319	151100	2944329920	9620	9620	9620	9620	202
268	20240319	151000	2942386680	9620	9620	9620	9620	108
269	20240319	150900	2941347720	9620	9620	9630	9620	406
270	20240319	150800	2937439940	9620	9630	9630	9620	136
271	20240319	150700	2936131360	9620	9620	9620	9620	688
272	20240319	150600	2929512800	9620	9610	9620	9610	91
273	20240319	150500	2928637660	9610	9620	9620	9610	302
274	20240319	150400	2925733420	9620	9620	9620	9620	60
275	20240319	150300	2925156220	9610	9610	9610	9610	34
276	20240319	150200	2924829480	9610	9610	9610	9610	213
277	20240319	150100	2922782550	9610	9620	9620	9610	311
278	20240319	150000	2919793730	9620	9610	9630	9610	153
279	20240319	145900	2918323190	9600	9600	9600	9600	488
280	20240319	145800	2913638390	9610	9610	9610	9610	11
281	20240319	145700	2913532680	9610	9610	9610	9610	512
282	20240319	145600	2908612360	9630	9630	9630	9630	86
283	20240319	145500	2907784180	9620	9620	9620	9620	402
284	20240319	145400	2903916940	9620	9620	9620	9620	300
285	20240319	145300	2901030940	9620	9610	9630	9610	780
286	20240319	145200	2893527850	9610	9610	9610	9610	287
287	20240319	145100	2890769780	9610	9610	9610	9610	0
288	20240319	145000	2890769780	9610	9620	9620	9610	63
289	20240319	144900	2890164220	9620	9600	9620	9590	226
290	20240319	144800	2887993860	9600	9610	9620	9600	2158
291	20240319	144700	2867244130	9600	9610	9610	9600	346
292	20240319	144600	2863922430	9610	9610	9610	9610	32
293	20240319	144500	2863614910	9610	9610	9610	9590	1161
294	20240319	144400	2852462570	9610	9620	9620	9610	612
295	20240319	144300	2846580250	9620	9610	9620	9610	15
296	20240319	144200	2846436070	9620	9610	9620	9610	11
297	20240319	144100	2846330350	9620	9600	9620	9600	968
298	20240319	144000	2837033190	9600	9600	9600	9600	270
299	20240319	143900	2834441190	9600	9600	9600	9600	1
300	20240319	143800	2834431590	9590	9590	9600	9590	244
301	20240319	143700	2832090430	9590	9600	9600	9590	117
302	20240319	143600	2830967630	9600	9610	9610	9600	504
303	20240319	143500	2826128440	9620	9610	9620	9610	5
304	20240319	143400	2826080380	9610	9610	9610	9610	101
305	20240319	143300	2825109770	9610	9600	9610	9600	275
306	20240319	143200	2822469520	9600	9600	9600	9600	704
307	20240319	143100	2815711120	9600	9600	9600	9600	113
308	20240319	143000	2814626320	9600	9610	9610	9600	174
309	20240319	142900	2812954190	9600	9600	9600	9600	46
310	20240319	142800	2812512590	9600	9610	9610	9600	327
311	20240319	142700	2809373340	9610	9610	9610	9600	63
312	20240319	142600	2808767940	9610	9610	9610	9610	1530
313	20240319	142500	2794064640	9600	9610	9610	9600	222
314	20240319	142400	2791931820	9610	9610	9610	9610	208
315	20240319	142300	2789932940	9610	9610	9610	9600	859
316	20240319	142200	2781683150	9610	9610	9610	9610	89
317	20240319	142100	2780827860	9610	9610	9610	9610	546
318	20240319	142000	2775580800	9610	9610	9610	9610	25
319	20240319	141900	2775340550	9610	9610	9610	9610	158
320	20240319	141800	2773822170	9590	9610	9610	9590	102
321	20240319	141700	2772841970	9600	9600	9600	9590	765
322	20240319	141600	2765499960	9600	9600	9600	9600	357
323	20240319	141500	2762072760	9600	9590	9600	9590	610
324	20240319	141400	2756222310	9590	9590	9590	9580	186
325	20240319	141300	2754440000	9590	9590	9590	9590	80
326	20240319	141200	2753672800	9590	9590	9590	9590	198
327	20240319	141100	2751773980	9590	9590	9590	9590	260
328	20240319	141000	2749280580	9600	9600	9600	9600	1
329	20240319	140900	2749270980	9590	9590	9590	9590	320
330	20240319	140800	2746202180	9600	9600	9600	9600	0
331	20240319	140700	2746202180	9600	9600	9600	9600	144
332	20240319	140600	2744819780	9590	9580	9590	9570	383
333	20240319	140500	2741150650	9580	9580	9580	9580	13
334	20240319	140400	2741026110	9580	9580	9580	9580	284
335	20240319	140300	2738305390	9580	9580	9580	9580	8
336	20240319	140200	2738228750	9580	9580	9580	9570	304
337	20240319	140100	2735317430	9580	9580	9580	9580	6
338	20240319	140000	2735259950	9570	9580	9580	9570	504
339	20240319	135900	2730431640	9580	9580	9580	9580	90
340	20240319	135800	2729569440	9610	9610	9610	9610	3
341	20240319	135700	2729540610	9610	9610	9610	9610	5
342	20240319	135600	2729492560	9610	9610	9610	9610	3
343	20240319	135500	2729463730	9580	9580	9580	9580	5
344	20240319	135400	2729415830	9580	9610	9610	9580	47
345	20240319	135300	2728964850	9610	9590	9610	9590	1001
346	20240319	135200	2719351100	9590	9590	9590	9580	423
347	20240319	135100	2715297400	9590	9590	9590	9590	10
348	20240319	135000	2715201500	9590	9580	9590	9580	75
349	20240319	134900	2714482280	9580	9580	9580	9580	87
350	20240319	134800	2713648820	9580	9580	9580	9580	6
351	20240319	134700	2713591340	9580	9580	9580	9570	372
352	20240319	134600	2710031070	9580	9580	9580	9580	100
353	20240319	134500	2709073070	9580	9580	9580	9580	265
354	20240319	134400	2706534370	9580	9580	9580	9580	53
355	20240319	134300	2706026630	9570	9570	9570	9570	260
356	20240319	134200	2703538430	9600	9600	9600	9600	8
357	20240319	134100	2703461630	9600	9600	9600	9600	518
358	20240319	134000	2698488830	9570	9570	9570	9570	0
359	20240319	133900	2698488830	9570	9570	9570	9570	30
360	20240319	133800	2698201730	9570	9570	9570	9570	68
361	20240319	133700	2697550970	9580	9580	9580	9580	100
362	20240319	133600	2696592970	9580	9580	9580	9580	541
363	20240319	133500	2691410190	9600	9570	9600	9570	102
364	20240319	133400	2690433990	9570	9570	9570	9570	38
365	20240319	133300	2690070330	9570	9570	9570	9570	102
366	20240319	133200	2689094190	9570	9570	9570	9570	113
367	20240319	133100	2688012780	9600	9600	9600	9600	0
368	20240319	133000	2688012780	9600	9600	9600	9570	53
369	20240319	132900	2687505110	9600	9600	9600	9600	53
370	20240319	132800	2686996310	9600	9600	9600	9600	10
371	20240319	132700	2686900310	9600	9600	9600	9600	220
372	20240319	132600	2684788310	9600	9600	9600	9600	170
373	20240319	132500	2683156310	9600	9600	9600	9580	157
374	20240319	132400	2681649770	9600	9600	9600	9600	14
375	20240319	132300	2681515370	9610	9610	9610	9610	3
376	20240319	132200	2681486540	9610	9610	9610	9610	0
377	20240319	132100	2681486540	9610	9600	9610	9600	184
378	20240319	132000	2679719970	9620	9620	9620	9620	4
379	20240319	131900	2679681490	9620	9620	9620	9610	154
380	20240319	131800	2678200020	9610	9610	9610	9610	640
381	20240319	131700	2672049620	9600	9610	9610	9600	96
382	20240319	131600	2671127490	9620	9600	9620	9600	605
383	20240319	131500	2665319470	9600	9580	9600	9580	1389
384	20240319	131400	2651985970	9560	9570	9580	9560	250
385	20240319	131300	2649591440	9560	9560	9560	9560	54
386	20240319	131200	2649075200	9550	9550	9550	9550	602
387	20240319	131100	2643326100	9550	9550	9550	9550	1160
388	20240319	131000	2632248100	9540	9550	9550	9540	600
389	20240319	130900	2626522090	9570	9550	9570	9540	213
390	20240319	130800	2624488110	9550	9550	9550	9550	125
391	20240319	130700	2623294360	9550	9560	9560	9550	380
392	20240319	130600	2619664550	9560	9560	9560	9560	0
393	20240319	130500	2619664550	9560	9560	9560	9560	271
394	20240319	130400	2617073790	9540	9540	9540	9540	0
395	20240319	130300	2617073790	9540	9550	9550	9540	1044
396	20240319	130200	2607110430	9540	9550	9550	9540	426
397	20240319	130100	2603044230	9550	9550	9550	9550	439
398	20240319	130000	2598851780	9560	9560	9560	9560	75
399	20240319	125900	2598134780	9560	9560	9560	9550	611
400	20240319	125800	2592298620	9560	9570	9570	9560	454
401	20240319	125700	2587958370	9560	9560	9570	9560	134
402	20240319	125600	2586677020	9560	9570	9570	9560	577
403	20240319	125500	2581160630	9570	9570	9570	9570	75
404	20240319	125400	2580442880	9570	9570	9570	9570	1024
405	20240319	125300	2570643200	9570	9560	9570	9550	71
406	20240319	125200	2569964820	9560	9560	9560	9560	50
407	20240319	125100	2569486820	9560	9560	9560	9550	118
408	20240319	125000	2568358840	9560	9560	9560	9560	394
409	20240319	124900	2564592200	9560	9560	9560	9560	77
410	20240319	124800	2563856080	9560	9570	9570	9560	127
411	20240319	124700	2562641840	9570	9570	9570	9570	281
412	20240319	124600	2559952670	9560	9570	9570	9560	43
413	20240319	124500	2559541360	9570	9570	9570	9570	218
414	20240319	124400	2557455100	9560	9570	9570	9560	221
415	20240319	124300	2555342140	9570	9570	9570	9570	317
416	20240319	124200	2552308450	9560	9550	9560	9550	1598
417	20240319	124100	2537043950	9550	9550	9550	9550	100
418	20240319	124000	2536088950	9550	9550	9550	9550	2253
419	20240319	123900	2514572800	9560	9560	9570	9560	929
420	20240319	123800	2505691460	9570	9570	9580	9560	1095
421	20240319	123700	2495212750	9570	9570	9580	9570	286
422	20240319	123600	2492475330	9570	9570	9570	9570	328
423	20240319	123500	2489336370	9580	9580	9580	9570	113
424	20240319	123400	2488253840	9580	9600	9600	9580	110
425	20240319	123300	2487198020	9570	9570	9570	9570	151
426	20240319	123200	2485752950	9570	9600	9600	9570	32
427	20240319	123100	2485446320	9600	9600	9600	9600	250
428	20240319	123000	2483046320	9600	9570	9600	9570	116
429	20240319	122900	2481935000	9580	9580	9590	9580	1824
430	20240319	122800	2464460080	9590	9600	9600	9590	879
431	20240319	122700	2456027350	9600	9600	9600	9600	7
432	20240319	122600	2455960150	9600	9600	9600	9600	162
433	20240319	122500	2454404950	9600	9600	9600	9600	14
434	20240319	122400	2454270550	9600	9600	9600	9600	39
435	20240319	122300	2453896150	9590	9590	9600	9590	372
436	20240319	122200	2450328650	9630	9630	9630	9630	1
437	20240319	122100	2450319020	9630	9590	9630	9590	177
438	20240319	122000	2448620810	9590	9600	9600	9590	2606
439	20240319	121900	2423605840	9600	9640	9640	9600	983
440	20240319	121800	2414157680	9640	9640	9640	9610	397
441	20240319	121700	2410339840	9640	9630	9640	9630	7
442	20240319	121600	2410272420	9630	9620	9630	9620	157
443	20240319	121500	2408761110	9620	9610	9620	9610	65
444	20240319	121400	2408136360	9610	9610	9630	9610	292
445	20240319	121300	2405329610	9630	9610	9630	9610	463
446	20240319	121200	2400877000	9620	9630	9630	9620	255
447	20240319	121100	2398423880	9630	9620	9630	9620	57
448	20240319	121000	2397875130	9630	9610	9630	9610	55
449	20240319	120900	2397346120	9610	9620	9630	9610	508
450	20240319	120800	2392462730	9650	9650	9650	9620	77
451	20240319	120700	2391720160	9650	9610	9660	9600	449
452	20240319	120600	2387406060	9600	9650	9650	9600	5514
453	20240319	120500	2334315520	9650	9650	9650	9650	409
454	20240319	120400	2330368670	9650	9650	9650	9650	661
455	20240319	120300	2323990020	9650	9650	9650	9650	555
456	20240319	120200	2318634270	9660	9660	9660	9660	476
457	20240319	120100	2314036110	9660	9670	9670	9660	104
458	20240319	120000	2313030990	9670	9670	9670	9670	9
459	20240319	115900	2312943960	9670	9670	9670	9670	305
460	20240319	115800	2309994610	9670	9670	9680	9670	110
461	20240319	115700	2308930810	9670	9660	9670	9660	114
462	20240319	115600	2307828560	9670	9670	9670	9660	201
463	20240319	115500	2305885890	9660	9680	9680	9660	687
464	20240319	115400	2299244830	9680	9680	9680	9680	69
465	20240319	115300	2298576910	9670	9660	9670	9660	3
466	20240319	115200	2298547920	9650	9660	9660	9650	224
467	20240319	115100	2296386300	9650	9650	9650	9650	211
468	20240319	115000	2294350150	9650	9680	9680	9650	386
469	20240319	114900	2290621700	9680	9680	9680	9680	61
470	20240319	114800	2290031220	9690	9690	9690	9690	31
471	20240319	114700	2289730830	9690	9660	9690	9650	3163
472	20240319	114600	2259145070	9660	9650	9660	9650	136
473	20240319	114500	2257832310	9650	9650	9650	9650	18
474	20240319	114400	2257658610	9660	9650	9660	9650	37
475	20240319	114300	2257301200	9640	9640	9640	9640	91
476	20240319	114200	2256423960	9640	9640	9640	9640	0
477	20240319	114100	2256423960	9640	9650	9650	9640	787
478	20240319	114000	2248833570	9650	9660	9660	9650	19
479	20240319	113900	2248650120	9660	9660	9660	9660	0
480	20240319	113800	2248650120	9660	9660	9660	9660	41
481	20240319	113700	2248254060	9660	9660	9660	9660	1
482	20240319	113600	2248244400	9660	9660	9660	9660	314
483	20240319	113500	2245211160	9660	9650	9660	9650	545
484	20240319	113400	2239951860	9650	9650	9650	9650	15
485	20240319	113300	2239807110	9650	9660	9660	9650	11
486	20240319	113200	2239700950	9650	9650	9650	9650	152
487	20240319	113100	2238234150	9650	9660	9660	9650	104
488	20240319	113000	2237230240	9660	9660	9670	9660	71
489	20240319	112900	2236544370	9660	9670	9670	9660	128
490	20240319	112800	2235306890	9670	9670	9670	9670	154
491	20240319	112700	2233817710	9670	9670	9670	9660	505
492	20240319	112600	2228937000	9660	9660	9660	9660	178
493	20240319	112500	2227217520	9660	9660	9670	9660	154
494	20240319	112400	2225729680	9660	9660	9660	9660	404
495	20240319	112300	2221827040	9670	9670	9670	9670	48
496	20240319	112200	2221362880	9670	9670	9670	9670	53
497	20240319	112100	2220850370	9670	9660	9670	9660	375
498	20240319	112000	2217225220	9660	9670	9670	9660	102
499	20240319	111900	2216238890	9670	9680	9680	9670	609
500	20240319	111800	2210344590	9680	9680	9680	9680	510
501	20240319	111700	2205407790	9680	9690	9690	9680	20
502	20240319	111600	2205214090	9690	9680	9690	9670	242
503	20240319	111500	2202872620	9690	9690	9690	9670	62
504	20240319	111400	2202271880	9690	9690	9690	9690	118
505	20240319	111300	2201128460	9690	9690	9700	9690	453
506	20240319	111200	2196738870	9690	9700	9700	9690	857
507	20240319	111100	2188428680	9700	9700	9700	9700	405
508	20240319	111000	2184500180	9700	9700	9700	9690	716
509	20240319	110900	2177556960	9690	9690	9690	9680	873
510	20240319	110800	2169097640	9690	9630	9690	9630	1784
511	20240319	110700	2151855070	9630	9630	9630	9630	66
512	20240319	110600	2151219490	9630	9640	9640	9630	18
513	20240319	110500	2151046050	9630	9620	9630	9620	398
514	20240319	110400	2147213510	9620	9620	9630	9620	240
515	20240319	110300	2144904310	9620	9620	9620	9620	41
516	20240319	110200	2144509890	9630	9630	9630	9630	4
517	20240319	110100	2144471370	9630	9620	9630	9620	71
518	20240319	110000	2143787850	9620	9620	9630	9620	12
519	20240319	105900	2143672390	9620	9620	9620	9620	1
520	20240319	105800	2143662770	9620	9630	9640	9620	563
521	20240319	105700	2138238280	9630	9630	9630	9630	47
522	20240319	105600	2137785670	9630	9640	9640	9630	982
523	20240319	105500	2128328610	9630	9640	9640	9630	2
524	20240319	105400	2128309340	9630	9630	9630	9630	264
525	20240319	105300	2125767020	9630	9630	9630	9630	836
526	20240319	105200	2117716340	9630	9630	9640	9630	182
527	20240319	105100	2115963650	9630	9620	9630	9620	172
528	20240319	105000	2114307310	9620	9610	9630	9610	71
529	20240319	104900	2113624580	9610	9620	9620	9610	26
530	20240319	104800	2113374660	9620	9620	9630	9620	232
531	20240319	104700	2111142720	9630	9630	9630	9630	103
532	20240319	104600	2110150830	9630	9630	9630	9630	952
533	20240319	104500	2100983070	9630	9630	9630	9630	118
534	20240319	104400	2099846730	9630	9630	9630	9630	1728
535	20240319	104300	2083206090	9630	9630	9630	9620	73
536	20240319	104200	2082503110	9630	9630	9630	9630	663
537	20240319	104100	2076118420	9630	9640	9640	9610	808
538	20240319	104000	2068343510	9610	9610	9610	9610	170
539	20240319	103900	2066709810	9610	9630	9630	9610	5641
540	20240319	103800	2012473940	9630	9640	9640	9630	2524
541	20240319	103700	1988165100	9640	9640	9640	9640	101
542	20240319	103600	1987191460	9640	9640	9640	9640	138
543	20240319	103500	1985861140	9640	9640	9640	9640	248
544	20240319	103400	1983470420	9640	9640	9640	9640	1043
545	20240319	103300	1973415900	9640	9640	9650	9640	220
546	20240319	103200	1971295000	9650	9640	9650	9640	14
547	20240319	103100	1971160020	9670	9650	9670	9640	501
548	20240319	103000	1966326440	9660	9660	9660	9660	664
549	20240319	102900	1959912200	9670	9670	9670	9670	104
550	20240319	102800	1958906520	9670	9660	9670	9660	611
551	20240319	102700	1953000490	9660	9630	9660	9630	4910
552	20240319	102600	1905667390	9630	9640	9640	9630	554
553	20240319	102500	1900331910	9640	9640	9640	9640	58
554	20240319	102400	1899772790	9640	9630	9640	9630	214
555	20240319	102300	1897710330	9630	9680	9680	9630	2388
556	20240319	102200	1874674550	9680	9650	9680	9650	132
557	20240319	102100	1873398790	9650	9650	9680	9650	372
558	20240319	102000	1869808090	9680	9680	9680	9680	97
559	20240319	101900	1868869130	9650	9700	9710	9650	653
560	20240319	101800	1862546680	9700	9710	9710	9650	1406
561	20240319	101700	1848931190	9710	9720	9720	9710	404
562	20240319	101600	1845006820	9720	9720	9730	9720	841
563	20240319	101500	1836830330	9720	9700	9720	9690	2711
564	20240319	101400	1810497370	9690	9690	9700	9690	679
565	20240319	101300	1803917260	9690	9710	9710	9680	309
566	20240319	101200	1800920020	9710	9710	9710	9670	613
567	20240319	101100	1794974150	9710	9700	9710	9700	205
568	20240319	101000	1792983700	9700	9710	9710	9700	522
569	20240319	100900	1787920290	9690	9670	9700	9650	3351
570	20240319	100800	1755471180	9650	9670	9690	9650	1016
571	20240319	100700	1745644470	9680	9670	9680	9670	357
572	20240319	100600	1742190800	9680	9680	9680	9670	1434
573	20240319	100500	1728311900	9670	9670	9670	9670	366
574	20240319	100400	1724772680	9670	9650	9670	9640	1970
575	20240319	100300	1705748960	9640	9640	9650	9640	382
576	20240319	100200	1702065660	9650	9640	9650	9630	137
577	20240319	100100	1700746010	9630	9640	9650	9630	897
578	20240319	100000	1692096170	9640	9640	9650	9630	578
579	20240319	095900	1686523640	9650	9650	9650	9640	204
580	20240319	095800	1684555070	9650	9650	9650	9650	114
581	20240319	095700	1683454970	9650	9630	9650	9630	3033
582	20240319	095600	1654209670	9620	9640	9640	9620	275
583	20240319	095500	1651560910	9630	9620	9640	9610	1613
584	20240319	095400	1636040080	9610	9610	9630	9610	1154
585	20240319	095300	1624949980	9610	9620	9620	9600	800
586	20240319	095200	1617268100	9620	9620	9630	9600	1362
587	20240319	095100	1604181920	9620	9630	9630	9610	997
588	20240319	095000	1594592010	9630	9630	9640	9630	134
589	20240319	094900	1593301290	9630	9620	9630	9620	579
590	20240319	094800	1587730530	9610	9610	9610	9600	256
591	20240319	094700	1585272190	9610	9620	9630	9600	2410
592	20240319	094600	1562091200	9620	9620	9630	9620	1529
593	20240319	094500	1547376360	9620	9640	9640	9610	2293
594	20240319	094400	1525313400	9640	9670	9670	9630	4762
595	20240319	094300	1479359120	9670	9690	9690	9670	2789
596	20240319	094200	1452370790	9680	9690	9690	9680	1403
597	20240319	094100	1438788540	9680	9680	9690	9680	1830
598	20240319	094000	1421067250	9680	9670	9680	9670	825
599	20240319	093900	1413084410	9670	9690	9710	9660	4005
600	20240319	093800	1374333260	9690	9720	9720	9690	1606
601	20240319	093700	1358736090	9720	9680	9730	9680	1448
602	20240319	093600	1344689040	9690	9660	9690	9650	1896
603	20240319	093500	1326348450	9660	9690	9690	9660	2718
604	20240319	093400	1300052320	9690	9710	9710	9690	5121
605	20240319	093300	1250374080	9720	9710	9730	9710	1779
606	20240319	093200	1233088770	9710	9730	9730	9710	3226
607	20240319	093100	1201730810	9720	9760	9760	9720	4123
608	20240319	093000	1161535250	9760	9740	9760	9730	3130
609	20240319	092900	1131038530	9730	9760	9760	9720	5903
610	20240319	092800	1073574370	9740	9740	9780	9730	7627
611	20240319	092700	999140540	9740	9770	9770	9720	5047
612	20240319	092600	949880640	9740	9740	9770	9710	9540
613	20240319	092500	856863550	9750	9790	9790	9750	6717
614	20240319	092400	791201220	9760	9790	9800	9740	14088
615	20240319	092300	653403870	9790	9710	9790	9700	16323
616	20240319	092200	494335150	9710	9700	9710	9680	5033
617	20240319	092100	445514710	9690	9640	9700	9630	6723
618	20240319	092000	380513340	9640	9650	9650	9630	2612
619	20240319	091900	355334980	9650	9670	9670	9650	3086
620	20240319	091800	325532900	9660	9640	9670	9640	4302
621	20240319	091700	283972960	9640	9620	9650	9620	2908
622	20240319	091600	255941730	9620	9610	9640	9600	2791
623	20240319	091500	229101390	9550	9530	9610	9530	4662
624	20240319	091400	184518220	9530	9520	9530	9510	407
625	20240319	091300	180644550	9520	9510	9520	9510	1627
626	20240319	091200	165165990	9500	9510	9510	9500	186
627	20240319	091100	163398920	9510	9510	9510	9510	321
628	20240319	091000	160346210	9520	9530	9530	9520	69
629	20240319	090900	159689290	9540	9540	9550	9510	418
630	20240319	090800	155701760	9510	9490	9510	9490	726
631	20240319	090700	148801490	9480	9470	9500	9470	437
632	20240319	090600	144656590	9460	9460	9460	9420	3593
633	20240319	090500	110758870	9450	9460	9460	9450	2444
634	20240319	090400	87657470	9460	9480	9480	9450	1764
635	20240319	090300	70967000	9500	9510	9510	9500	15
636	20240319	090200	70824490	9510	9500	9510	9460	1949
637	20240319	090100	52342770	9520	9510	9520	9490	2225
638	20240319	090000	31206040	9520	9520	9520	9510	3278