KissMeData/004560/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	184200	2892909820	18880	18880	18880	18880	1454
3	20240304	184100	2892909820	18880	18880	18880	18880	0
4	20240304	184000	2892909820	18880	18880	18880	18880	0
5	20240304	183900	2892909820	18880	18880	18880	18880	0
6	20240304	183800	2892909820	18880	18880	18880	18880	0
7	20240304	183700	2892909820	18880	18880	18880	18880	0
8	20240304	183600	2892909820	18880	18880	18880	18880	0
9	20240304	183500	2892909820	18880	18880	18880	18880	0
10	20240304	183400	2892909820	18880	18880	18880	18880	0
11	20240304	183300	2892909820	18880	18880	18880	18880	0
12	20240304	183200	2892909820	18880	18880	18880	18880	0
13	20240304	183100	2892909820	18880	18880	18880	18880	0
14	20240304	183000	2892909820	18880	18880	18880	18880	0
15	20240304	182900	2892909820	18880	18880	18880	18880	0
16	20240304	182800	2892909820	18880	18880	18880	18880	0
17	20240304	182700	2892909820	18880	18880	18880	18880	0
18	20240304	182600	2892909820	18880	18880	18880	18880	0
19	20240304	182500	2892909820	18880	18880	18880	18880	0
20	20240304	182400	2892909820	18880	18880	18880	18880	0
21	20240304	182300	2892909820	18880	18880	18880	18880	0
22	20240304	182200	2892909820	18880	18880	18880	18880	0
23	20240304	182100	2892909820	18880	18880	18880	18880	0
24	20240304	182000	2892909820	18880	18880	18880	18880	0
25	20240304	181900	2892909820	18880	18880	18880	18880	0
26	20240304	181800	2892909820	18880	18880	18880	18880	0
27	20240304	181700	2892909820	18880	18880	18880	18880	0
28	20240304	181600	2892909820	18880	18880	18880	18880	0
29	20240304	181500	2892909820	18880	18880	18880	18880	0
30	20240304	181400	2892909820	18880	18880	18880	18880	0
31	20240304	181300	2892909820	18880	18880	18880	18880	0
32	20240304	181200	2892909820	18880	18880	18880	18880	1454
33	20240304	181100	2892909820	18880	18880	18880	18880	0
34	20240304	181000	2892909820	18880	18880	18880	18880	0
35	20240304	180900	2892909820	18880	18880	18880	18880	0
36	20240304	180800	2892909820	18880	18880	18880	18880	0
37	20240304	180700	2892909820	18880	18880	18880	18880	0
38	20240304	180600	2892909820	18880	18880	18880	18880	0
39	20240304	180500	2892909820	18880	18880	18880	18880	0
40	20240304	180400	2892909820	18880	18880	18880	18880	0
41	20240304	180300	2892909820	18880	18880	18880	18880	0
42	20240304	180200	2892909820	18880	18880	18880	18880	0
43	20240304	180100	2892909820	18880	18880	18880	18880	0
44	20240304	180000	2892909820	18880	18880	18880	18880	0
45	20240304	175900	2892909820	18880	18880	18880	18880	0
46	20240304	175800	2892909820	18880	18880	18880	18880	0
47	20240304	175700	2892909820	18880	18880	18880	18880	0
48	20240304	175600	2892909820	18880	18880	18880	18880	0
49	20240304	175500	2892909820	18880	18880	18880	18880	0
50	20240304	175400	2892909820	18880	18880	18880	18880	0
51	20240304	175300	2892909820	18880	18880	18880	18880	0
52	20240304	175200	2892909820	18880	18880	18880	18880	0
53	20240304	175100	2892909820	18880	18880	18880	18880	0
54	20240304	175000	2892909820	18880	18880	18880	18880	0
55	20240304	174900	2892909820	18880	18880	18880	18880	0
56	20240304	174800	2892909820	18880	18880	18880	18880	0
57	20240304	174700	2892909820	18880	18880	18880	18880	0
58	20240304	174600	2892909820	18880	18880	18880	18880	0
59	20240304	174500	2892909820	18880	18880	18880	18880	0
60	20240304	174400	2892909820	18880	18880	18880	18880	0
61	20240304	174300	2892909820	18880	18880	18880	18880	0
62	20240304	174200	2892909820	18880	18880	18880	18880	1454
63	20240304	174100	2892909820	18880	18880	18880	18880	0
64	20240304	174000	2892909820	18880	18880	18880	18880	0
65	20240304	173900	2892909820	18880	18880	18880	18880	0
66	20240304	173800	2892909820	18880	18880	18880	18880	0
67	20240304	173700	2892909820	18880	18880	18880	18880	0
68	20240304	173600	2892909820	18880	18880	18880	18880	0
69	20240304	173500	2892909820	18880	18880	18880	18880	0
70	20240304	173400	2892909820	18880	18880	18880	18880	0
71	20240304	173300	2892909820	18880	18880	18880	18880	0
72	20240304	173200	2892909820	18880	18880	18880	18880	0
73	20240304	173100	2892909820	18880	18880	18880	18880	0
74	20240304	173000	2892909820	18880	18880	18880	18880	0
75	20240304	172900	2892909820	18880	18880	18880	18880	0
76	20240304	172800	2892909820	18880	18880	18880	18880	0
77	20240304	172700	2892909820	18880	18880	18880	18880	0
78	20240304	172600	2892909820	18880	18880	18880	18880	0
79	20240304	172500	2892909820	18880	18880	18880	18880	0
80	20240304	172400	2892909820	18880	18880	18880	18880	0
81	20240304	172300	2892909820	18880	18880	18880	18880	0
82	20240304	172200	2892909820	18880	18880	18880	18880	0
83	20240304	172100	2892909820	18880	18880	18880	18880	0
84	20240304	172000	2892909820	18880	18880	18880	18880	0
85	20240304	171900	2892909820	18880	18880	18880	18880	0
86	20240304	171800	2892909820	18880	18880	18880	18880	0
87	20240304	171700	2892909820	18880	18880	18880	18880	0
88	20240304	171600	2892909820	18880	18880	18880	18880	0
89	20240304	171500	2892909820	18880	18880	18880	18880	0
90	20240304	171400	2892909820	18880	18880	18880	18880	0
91	20240304	171300	2892909820	18880	18880	18880	18880	0
92	20240304	171200	2892909820	18880	18880	18880	18880	1454
93	20240304	171100	2892909820	18880	18880	18880	18880	0
94	20240304	171000	2892909820	18880	18880	18880	18880	0
95	20240304	170900	2892909820	18880	18880	18880	18880	0
96	20240304	170800	2892909820	18880	18880	18880	18880	0
97	20240304	170700	2892909820	18880	18880	18880	18880	0
98	20240304	170600	2892909820	18880	18880	18880	18880	0
99	20240304	170500	2892909820	18880	18880	18880	18880	0
100	20240304	170400	2892909820	18880	18880	18880	18880	0
101	20240304	170300	2892909820	18880	18880	18880	18880	0
102	20240304	170200	2892909820	18880	18880	18880	18880	0
103	20240304	170100	2892909820	18880	18880	18880	18880	0
104	20240304	170000	2892909820	18880	18880	18880	18880	0
105	20240304	165900	2892909820	18880	18880	18880	18880	0
106	20240304	165800	2892909820	18880	18880	18880	18880	0
107	20240304	165700	2892909820	18880	18880	18880	18880	0
108	20240304	165600	2892909820	18880	18880	18880	18880	0
109	20240304	165500	2892909820	18880	18880	18880	18880	0
110	20240304	165400	2892909820	18880	18880	18880	18880	0
111	20240304	165300	2892909820	18880	18880	18880	18880	0
112	20240304	165200	2892909820	18880	18880	18880	18880	0
113	20240304	165100	2892909820	18880	18880	18880	18880	0
114	20240304	165000	2892909820	18880	18880	18880	18880	0
115	20240304	164900	2892909820	18880	18880	18880	18880	0
116	20240304	164800	2892909820	18880	18880	18880	18880	0
117	20240304	164700	2892909820	18880	18880	18880	18880	0
118	20240304	164600	2892909820	18880	18880	18880	18880	0
119	20240304	164500	2892909820	18880	18880	18880	18880	0
120	20240304	164400	2892909820	18880	18880	18880	18880	0
121	20240304	164300	2892909820	18880	18880	18880	18880	0
122	20240304	164200	2892909820	18880	18880	18880	18880	1454
123	20240304	164100	2892909820	18880	18880	18880	18880	0
124	20240304	164000	2892909820	18880	18880	18880	18880	0
125	20240304	163900	2892909820	18880	18880	18880	18880	0
126	20240304	163800	2892909820	18880	18880	18880	18880	0
127	20240304	163700	2892909820	18880	18880	18880	18880	0
128	20240304	163600	2892909820	18880	18880	18880	18880	0
129	20240304	163500	2892909820	18880	18880	18880	18880	0
130	20240304	163400	2892909820	18880	18880	18880	18880	0
131	20240304	163300	2892909820	18880	18880	18880	18880	0
132	20240304	163200	2892909820	18880	18880	18880	18880	0
133	20240304	163100	2892909820	18880	18880	18880	18880	0
134	20240304	163000	2892909820	18880	18880	18880	18880	0
135	20240304	162900	2892909820	18880	18880	18880	18880	0
136	20240304	162800	2892909820	18880	18880	18880	18880	0
137	20240304	162700	2892909820	18880	18880	18880	18880	0
138	20240304	162600	2892909820	18880	18880	18880	18880	0
139	20240304	162500	2892909820	18880	18880	18880	18880	0
140	20240304	162400	2892909820	18880	18880	18880	18880	0
141	20240304	162300	2892909820	18880	18880	18880	18880	0
142	20240304	162200	2892909820	18880	18880	18880	18880	0
143	20240304	162100	2892909820	18880	18880	18880	18880	0
144	20240304	162000	2892909820	18880	18880	18880	18880	0
145	20240304	161900	2892909820	18880	18880	18880	18880	0
146	20240304	161800	2892909820	18880	18880	18880	18880	0
147	20240304	161700	2892909820	18880	18880	18880	18880	0
148	20240304	161600	2892909820	18880	18880	18880	18880	0
149	20240304	161500	2892909820	18880	18880	18880	18880	0
150	20240304	161400	2892909820	18880	18880	18880	18880	0
151	20240304	161300	2892909820	18880	18880	18880	18880	0
152	20240304	161200	2892909820	18880	18880	18880	18880	1454
153	20240304	161100	2892909820	18880	18880	18880	18880	0
154	20240304	161000	2892909820	18880	18880	18880	18880	0
155	20240304	160900	2892909820	18880	18880	18880	18880	0
156	20240304	160800	2892909820	18880	18880	18880	18880	0
157	20240304	160700	2892909820	18880	18880	18880	18880	0
158	20240304	160600	2892909820	18880	18880	18880	18880	0
159	20240304	160500	2892909820	18880	18880	18880	18880	0
160	20240304	160400	2892909820	18880	18880	18880	18880	0
161	20240304	160300	2892909820	18880	18880	18880	18880	0
162	20240304	160200	2892909820	18880	18880	18880	18880	0
163	20240304	160100	2892909820	18880	18880	18880	18880	0
164	20240304	160000	2892909820	18880	18880	18880	18880	0
165	20240304	155900	2892909820	18880	18880	18880	18880	0
166	20240304	155800	2892909820	18880	18880	18880	18880	0
167	20240304	155700	2892909820	18880	18880	18880	18880	0
168	20240304	155600	2892909820	18880	18880	18880	18880	0
169	20240304	155500	2892909820	18880	18880	18880	18880	0
170	20240304	155400	2892909820	18880	18880	18880	18880	0
171	20240304	155300	2892909820	18880	18880	18880	18880	0
172	20240304	155200	2892909820	18880	18880	18880	18880	0
173	20240304	155100	2892909820	18880	18880	18880	18880	0
174	20240304	155000	2892909820	18880	18880	18880	18880	0
175	20240304	154900	2892909820	18880	18880	18880	18880	0
176	20240304	154800	2892909820	18880	18880	18880	18880	0
177	20240304	154700	2892909820	18880	18880	18880	18880	0
178	20240304	154600	2892909820	18880	18880	18880	18880	0
179	20240304	154500	2892909820	18880	18880	18880	18880	0
180	20240304	154400	2892909820	18880	18880	18880	18880	0
181	20240304	154300	2892909820	18880	18880	18880	18880	0
182	20240304	154200	2892909820	18880	18880	18880	18880	1454
183	20240304	154100	2892909820	18880	18880	18880	18880	0
184	20240304	154000	2892909820	18880	18880	18880	18880	0
185	20240304	153900	2892909820	18880	18880	18880	18880	0
186	20240304	153800	2892909820	18880	18880	18880	18880	0
187	20240304	153700	2892909820	18880	18880	18880	18880	0
188	20240304	153600	2892909820	18880	18880	18880	18880	0
189	20240304	153500	2892909820	18880	18880	18880	18880	0
190	20240304	153400	2892909820	18880	18880	18880	18880	0
191	20240304	153300	2892909820	18880	18880	18880	18880	0
192	20240304	153200	2892909820	18880	18880	18880	18880	0
193	20240304	153100	2892909820	18880	18880	18880	18880	0
194	20240304	153000	2892909820	18880	18880	18880	18880	1454
195	20240304	152900	2865458300	18890	18890	18890	18890	0
196	20240304	152800	2865458300	18890	18890	18890	18890	0
197	20240304	152700	2865458300	18890	18890	18890	18890	0
198	20240304	152600	2865458300	18890	18890	18890	18890	0
199	20240304	152500	2865458300	18890	18890	18890	18890	0
200	20240304	152400	2865458300	18890	18890	18890	18890	0
201	20240304	152300	2865458300	18890	18890	18890	18890	0
202	20240304	152200	2865458300	18890	18890	18890	18890	0
203	20240304	152100	2865458300	18890	18890	18890	18890	0
204	20240304	152000	2865458300	18890	18890	18890	18890	0
205	20240304	151900	2865458300	18890	18910	18910	18880	1391
206	20240304	151800	2839186370	18880	18900	18910	18880	859
207	20240304	151700	2822959820	18900	18900	18900	18900	667
208	20240304	151600	2810353520	18900	18910	18910	18900	50
209	20240304	151500	2809408310	18920	18920	18920	18920	952
210	20240304	151400	2791396470	18930	18930	18930	18930	222
211	20240304	151300	2787194010	18920	18930	18930	18920	269
212	20240304	151200	2782104520	18930	18920	18930	18920	100
213	20240304	151100	2780211570	18930	18920	18930	18920	2
214	20240304	151000	2780173720	18920	18920	18920	18900	154
215	20240304	150900	2777262440	18900	18910	18920	18900	319
216	20240304	150800	2771233310	18920	18920	18920	18910	356
217	20240304	150700	2764501290	18920	18950	18950	18920	27
218	20240304	150600	2763990150	18970	18970	18970	18970	0
219	20240304	150500	2763990150	18970	18970	18970	18970	0
220	20240304	150400	2763990150	18970	18970	18970	18970	1
221	20240304	150300	2763971180	18960	18960	18960	18960	100
222	20240304	150200	2762075180	18960	18960	18960	18960	1
223	20240304	150100	2762056220	18900	18960	18960	18900	148
224	20240304	150000	2759255930	18960	18900	18960	18900	128
225	20240304	145900	2756829960	18950	18950	18960	18950	37
226	20240304	145800	2756128760	18960	18960	18960	18950	47
227	20240304	145700	2755237750	18960	18930	18960	18920	79
228	20240304	145600	2753741920	18930	18940	18950	18890	90
229	20240304	145500	2752038250	18950	18880	18950	18880	690
230	20240304	145400	2739005140	18880	18930	18930	18880	1019
231	20240304	145300	2719754940	18930	18940	18950	18930	437
232	20240304	145200	2711477990	18950	18940	18950	18940	1998
233	20240304	145100	2673635010	18930	18940	18940	18890	314
234	20240304	145000	2667702970	18880	18890	18890	18880	361
235	20240304	144900	2660885680	18890	18900	18900	18890	958
236	20240304	144800	2642782590	18910	18970	18990	18910	166
237	20240304	144700	2639635280	18910	18910	18910	18910	80
238	20240304	144600	2638122480	18910	18900	18910	18900	182
239	20240304	144500	2634680980	18900	18910	18910	18900	96
240	20240304	144400	2632866030	18900	18900	18900	18890	24
241	20240304	144300	2632412540	18900	18900	18900	18890	95
242	20240304	144200	2630617850	18900	18890	18900	18890	54
243	20240304	144100	2629597760	18900	18900	18900	18900	308
244	20240304	144000	2623776560	18900	18900	18910	18900	694
245	20240304	143900	2610659950	18910	18920	18920	18910	432
246	20240304	143800	2602490820	18910	18920	18920	18910	567
247	20240304	143700	2591767940	18920	18910	18920	18910	46
248	20240304	143600	2590897850	18910	18910	18910	18900	45
249	20240304	143500	2590047070	19000	19010	19010	18900	773
250	20240304	143400	2575410120	19020	18970	19020	18960	446
251	20240304	143300	2566936640	18990	18970	18990	18970	56
252	20240304	143200	2565874300	19000	18970	19000	18970	24
253	20240304	143100	2565418990	18970	18970	18970	18970	0
254	20240304	143000	2565418990	18970	18970	18970	18970	15
255	20240304	142900	2565134440	18970	18970	18970	18970	47
256	20240304	142800	2564242850	18970	18970	18970	18970	51
257	20240304	142700	2563275380	18970	18980	18990	18970	555
258	20240304	142600	2552746380	18980	19000	19000	18980	846
259	20240304	142500	2536678740	18990	19000	19000	18990	118
260	20240304	142400	2534437030	19000	19000	19020	19000	356
261	20240304	142300	2527668750	18990	18990	18990	18990	25
262	20240304	142200	2527194000	18990	18990	18990	18990	82
263	20240304	142100	2525636820	18990	18960	18990	18960	21
264	20240304	142000	2525238300	18950	18960	18960	18950	710
265	20240304	141900	2511781830	18960	18960	18960	18960	0
266	20240304	141800	2511781830	18960	18960	18960	18960	11
267	20240304	141700	2511573270	19060	19060	19060	19060	1
268	20240304	141600	2511554210	19050	18960	19050	18960	313
269	20240304	141500	2505592910	19050	19020	19050	18950	282
270	20240304	141400	2500235820	19030	19030	19030	19030	1
271	20240304	141300	2500216790	19040	19050	19050	19040	56
272	20240304	141200	2499150500	19050	19050	19050	19050	100
273	20240304	141100	2497245500	19080	19060	19080	19050	117
274	20240304	141000	2495013690	19060	19050	19060	19050	177
275	20240304	140900	2491640950	19060	19050	19060	19050	16
276	20240304	140800	2491336140	19020	19020	19020	19020	3
277	20240304	140700	2491279080	19080	19030	19080	19030	91
278	20240304	140600	2489544400	19020	19030	19030	19020	15
279	20240304	140500	2489259070	19030	19020	19030	19020	61
280	20240304	140400	2488098690	19000	18970	19000	18970	1109
281	20240304	140300	2467029120	18970	18970	18970	18970	0
282	20240304	140200	2467029120	18970	18970	18980	18970	22
283	20240304	140100	2466611770	18970	18960	18970	18960	97
284	20240304	140000	2464772640	18970	18960	18970	18950	224
285	20240304	135900	2460527670	18960	18960	18960	18960	30
286	20240304	135800	2459958870	18950	18910	18950	18900	917
287	20240304	135700	2442612390	18900	18920	18920	18900	922
288	20240304	135600	2425184070	18920	18920	18920	18920	286
289	20240304	135500	2419772950	18920	18910	18920	18910	13
290	20240304	135400	2419527110	18910	18900	18910	18900	892
291	20240304	135300	2402667250	18910	18910	18910	18910	158
292	20240304	135200	2399679470	18910	18910	18910	18910	12
293	20240304	135100	2399452550	18910	18910	18910	18910	12
294	20240304	135000	2399225630	18920	18910	18920	18910	95
295	20240304	134900	2397428640	18910	18910	18910	18910	25
296	20240304	134800	2396955890	18910	18900	18920	18900	335
297	20240304	134700	2390618520	18910	18910	18910	18910	566
298	20240304	134600	2379915460	18920	18920	18920	18920	67
299	20240304	134500	2378647820	18920	18920	18930	18920	77
300	20240304	134400	2377190970	18920	18920	18920	18910	53
301	20240304	134300	2376188320	18910	18930	18930	18910	926
302	20240304	134200	2358673080	18930	18940	18940	18930	337
303	20240304	134100	2352291420	18940	18940	18940	18940	12
304	20240304	134000	2352064140	18940	18940	18940	18940	124
305	20240304	133900	2349715580	18940	18940	18940	18940	12
306	20240304	133800	2349488300	18930	18920	18930	18920	24
307	20240304	133700	2349034000	18920	18920	18920	18920	10
308	20240304	133600	2348844800	18910	18910	18910	18910	0
309	20240304	133500	2348844800	18910	18910	18910	18910	3000
310	20240304	133400	2292114800	18960	18920	18970	18910	103
311	20240304	133300	2290166430	18910	18910	18910	18910	12
312	20240304	133200	2289939510	18900	18950	18950	18900	1326
313	20240304	133100	2264860180	18970	18970	18970	18970	36
314	20240304	133000	2264177260	18970	18960	18970	18960	10
315	20240304	132900	2263987590	18950	18950	18950	18950	0
316	20240304	132800	2263987590	18950	18990	18990	18950	32
317	20240304	132700	2263381110	19000	19000	19000	19000	0
318	20240304	132600	2263381110	19000	19000	19000	19000	134
319	20240304	132500	2260835110	19000	18940	19000	18940	502
320	20240304	132400	2251299840	18940	18940	18940	18940	10
321	20240304	132300	2251110440	18930	18910	18930	18910	62
322	20240304	132200	2249937020	18930	18930	18940	18930	261
323	20240304	132100	2244993830	18930	18920	18930	18900	1210
324	20240304	132000	2222118250	18910	18950	18950	18910	1577
325	20240304	131900	2192260910	18940	18940	18950	18940	94
326	20240304	131800	2190480430	18940	18950	18950	18940	550
327	20240304	131700	2180057990	18970	18980	18980	18940	1131
328	20240304	131600	2158609990	18980	18980	18980	18980	0
329	20240304	131500	2158609990	18980	18990	19000	18980	1456
330	20240304	131400	2130973140	18990	19000	19000	18990	1595
331	20240304	131300	2100674000	19000	19010	19010	19000	736
332	20240304	131200	2086687360	19010	19010	19010	19010	317
333	20240304	131100	2080661190	19020	19020	19020	19020	0
334	20240304	131000	2080661190	19020	19020	19020	19020	15
335	20240304	130900	2080375890	19020	19020	19020	19020	65
336	20240304	130800	2079139590	19010	19010	19010	19010	12
337	20240304	130700	2078911470	19010	19010	19010	19010	2
338	20240304	130600	2078873450	19010	19010	19010	19010	12
339	20240304	130500	2078645330	19010	19020	19020	19010	12
340	20240304	130400	2078417200	19010	19010	19010	19010	1
341	20240304	130300	2078398190	19010	19010	19010	19010	14
342	20240304	130200	2078132050	19010	19010	19010	19010	14
343	20240304	130100	2077865910	19020	19010	19020	19010	41
344	20240304	130000	2077086400	19020	19010	19020	19010	26
345	20240304	125900	2076591940	19020	19030	19030	19020	147
346	20240304	125800	2073795020	19030	19030	19030	19030	12
347	20240304	125700	2073566660	19020	19020	19020	19020	0
348	20240304	125600	2073566660	19020	19020	19020	19020	12
349	20240304	125500	2073338420	19010	19010	19010	19010	11
350	20240304	125400	2073129310	19040	19030	19040	19030	40
351	20240304	125300	2072368000	19060	19010	19060	19010	261
352	20240304	125200	2067396450	19050	19050	19050	19000	533
353	20240304	125100	2057255800	19040	19040	19040	19040	12
354	20240304	125000	2057027320	19040	19040	19040	19040	1
355	20240304	124900	2057008280	19040	19040	19040	19040	13
356	20240304	124800	2056760760	19040	19050	19050	19040	25
357	20240304	124700	2056284560	19060	19060	19060	19060	0
358	20240304	124600	2056284560	19060	19050	19060	19050	100
359	20240304	124500	2054378730	19020	19030	19030	19020	24
360	20240304	124400	2053922240	19020	19020	19020	19020	24
361	20240304	124300	2053465760	19020	19020	19020	19020	0
362	20240304	124200	2053465760	19020	19020	19020	19020	13
363	20240304	124100	2053218500	19020	19020	19020	19020	5
364	20240304	124000	2053123400	19010	19010	19020	19010	203
365	20240304	123900	2049263390	19050	19010	19050	19010	37
366	20240304	123800	2048559240	19050	19050	19050	19050	100
367	20240304	123700	2046654240	19050	19000	19050	19000	304
368	20240304	123600	2040875390	19010	19010	19010	19010	9
369	20240304	123500	2040704300	19000	19010	19010	19000	13
370	20240304	123400	2040457290	19010	19020	19020	19000	473
371	20240304	123300	2031464810	19030	19030	19030	19030	0
372	20240304	123200	2031464810	19030	19030	19030	19030	0
373	20240304	123100	2031464810	19030	19020	19030	19020	236
374	20240304	123000	2026975090	19020	19020	19020	19020	24
375	20240304	122900	2026518610	19020	19020	19020	19020	0
376	20240304	122800	2026518610	19020	19020	19020	19020	34
377	20240304	122700	2025871930	19040	19040	19040	19040	0
378	20240304	122600	2025871930	19040	19040	19040	19040	2
379	20240304	122500	2025833850	19010	19010	19010	19010	3
380	20240304	122400	2025776820	19010	19010	19010	19010	6
381	20240304	122300	2025662760	19060	19060	19060	19050	25
382	20240304	122200	2025186380	19020	19030	19030	19010	760
383	20240304	122100	2010731790	19030	19030	19030	19030	69
384	20240304	122000	2009418720	19080	19080	19080	19080	5
385	20240304	121900	2009323320	19090	19080	19090	19080	412
386	20240304	121800	2001459740	19090	19030	19090	19020	71
387	20240304	121700	2000108520	19020	19020	19020	19020	12
388	20240304	121600	1999880280	19020	19020	19020	19020	12
389	20240304	121500	1999652040	19030	19030	19030	19030	12
390	20240304	121400	1999423680	19020	19030	19030	19020	21
391	20240304	121300	1999024160	19030	19020	19030	19010	37
392	20240304	121200	1998320610	19010	19010	19010	19010	5
393	20240304	121100	1998225560	19010	19010	19010	19010	0
394	20240304	121000	1998225560	19010	19010	19010	19010	348
395	20240304	120900	1991610080	19010	19020	19020	19010	315
396	20240304	120800	1985619780	19020	19020	19020	19020	15
397	20240304	120700	1985334480	19020	19030	19030	19020	13
398	20240304	120600	1985087210	19030	19030	19030	19020	117
399	20240304	120500	1982861470	19020	19010	19020	19010	34
400	20240304	120400	1982215020	19010	19010	19010	19010	0
401	20240304	120300	1982215020	19010	19010	19010	19010	53
402	20240304	120200	1981207490	19010	19050	19050	19010	296
403	20240304	120100	1975575270	19070	19070	19070	19070	0
404	20240304	120000	1975575270	19070	19070	19070	19070	1
405	20240304	115900	1975556200	19050	19100	19100	19050	15
406	20240304	115800	1975270400	19050	19040	19050	19040	23
407	20240304	115700	1974832470	19050	19050	19050	19050	10
408	20240304	115600	1974641970	19040	19040	19040	19040	54
409	20240304	115500	1973613810	19050	19040	19050	19040	2
410	20240304	115400	1973575720	19040	19040	19040	19040	11
411	20240304	115300	1973366280	19060	19070	19070	19060	3
412	20240304	115200	1973309080	19040	19030	19040	19030	284
413	20240304	115100	1967901830	19040	19030	19040	19030	22
414	20240304	115000	1967482990	19030	19040	19040	19030	31
415	20240304	114900	1966892870	19030	19030	19030	19030	12
416	20240304	114800	1966664510	19030	19030	19030	19030	12
417	20240304	114700	1966436150	19030	19030	19030	19030	0
418	20240304	114600	1966436150	19030	19020	19030	19020	46
419	20240304	114500	1965561100	19010	19010	19010	19010	38
420	20240304	114400	1964838720	19010	19010	19010	19010	1013
421	20240304	114300	1945581590	19000	19030	19030	19000	26
422	20240304	114200	1945087430	19010	19030	19030	19010	100
423	20240304	114100	1943185340	19040	19010	19040	19010	211
424	20240304	114000	1939168470	19020	19020	19020	19020	26
425	20240304	113900	1938673950	19000	19010	19010	19000	1344
426	20240304	113800	1913136950	19010	19010	19010	19010	73
427	20240304	113700	1911749220	19010	19020	19020	19010	87
428	20240304	113600	1910095230	19010	19020	19020	19010	14
429	20240304	113500	1909829070	19020	19030	19030	19020	6
430	20240304	113400	1909714900	19030	19040	19040	19000	19
431	20240304	113300	1909353370	19030	19020	19030	19020	293
432	20240304	113200	1903777700	19000	19010	19010	19000	159
433	20240304	113100	1900755830	19000	19020	19020	19000	1235
434	20240304	113000	1877281770	19030	19030	19030	19030	25
435	20240304	112900	1876806020	19020	19030	19030	19020	52
436	20240304	112800	1875816680	19040	19050	19050	19040	273
437	20240304	112700	1870617040	19050	19100	19100	19050	1690
438	20240304	112600	1838390880	19150	19150	19150	19150	8
439	20240304	112500	1838237680	19100	19100	19120	19100	360
440	20240304	112400	1831354560	19100	19090	19100	19090	18
441	20240304	112300	1831010880	19100	19090	19100	19090	12
442	20240304	112200	1830781790	19090	19090	19090	19080	1436
443	20240304	112100	1803382160	19100	19100	19100	19090	52
444	20240304	112000	1802389100	19110	19120	19120	19100	128
445	20240304	111900	1799941930	19120	19120	19120	19120	9
446	20240304	111800	1799769850	19120	19160	19180	19120	125
447	20240304	111700	1797373660	19180	19120	19190	19120	125
448	20240304	111600	1794979120	19120	19090	19120	19080	194
449	20240304	111500	1791275420	19100	19100	19110	19100	17
450	20240304	111400	1790950710	19090	19130	19130	19090	109
451	20240304	111300	1788865900	19110	19110	19110	19080	202
452	20240304	111200	1785008360	19110	19100	19110	19100	4
453	20240304	111100	1784931940	19100	19100	19110	19100	15
454	20240304	111000	1784645430	19110	19100	19110	19100	44
455	20240304	110900	1783805020	19110	19100	19110	19100	14
456	20240304	110800	1783537610	19110	19080	19130	19080	76
457	20240304	110700	1782085920	19080	19080	19100	19070	108
458	20240304	110600	1780025160	19100	19080	19100	19080	23
459	20240304	110500	1779586100	19080	19080	19080	19080	12
460	20240304	110400	1779357140	19090	19090	19090	19080	161
461	20240304	110300	1776283770	19090	19080	19090	19080	165
462	20240304	110200	1773135550	19070	19070	19070	19070	11
463	20240304	110100	1772925780	19070	19070	19080	19070	19
464	20240304	110000	1772563440	19070	19100	19110	19070	171
465	20240304	105900	1769297580	19140	19100	19140	19100	13
466	20240304	105800	1769049240	19150	19100	19150	19100	49
467	20240304	105700	1768111620	19100	19130	19130	19100	14
468	20240304	105600	1767844160	19110	19130	19150	19110	797
469	20240304	105500	1752607350	19150	19160	19160	19150	19
470	20240304	105400	1752243330	19160	19210	19210	19160	387
471	20240304	105300	1744811980	19210	19220	19220	19210	41
472	20240304	105200	1744024310	19220	19300	19300	19220	2179
473	20240304	105100	1702053340	19310	19300	19310	19300	65
474	20240304	105000	1700798530	19310	19310	19310	19300	90
475	20240304	104900	1699060750	19300	19300	19300	19290	702
476	20240304	104800	1685517490	19300	19300	19300	19300	537
477	20240304	104700	1675153390	19300	19340	19340	19300	498
478	20240304	104600	1665535570	19350	19340	19360	19290	1391
479	20240304	104500	1638631870	19360	19270	19360	19260	6103
480	20240304	104400	1520784820	19290	19230	19290	19230	1692
481	20240304	104300	1488188990	19230	19150	19230	19140	1623
482	20240304	104200	1457045130	19160	19090	19160	19080	1881
483	20240304	104100	1421098530	19070	19070	19070	19070	87
484	20240304	104000	1419439440	19070	19080	19080	19070	232
485	20240304	103900	1415012990	19080	19080	19090	19080	27
486	20240304	103800	1414497820	19080	19070	19080	19070	84
487	20240304	103700	1412895930	19060	19060	19060	19060	71
488	20240304	103600	1411542670	19060	19060	19060	19060	42
489	20240304	103500	1410742150	19060	19070	19070	19060	40
490	20240304	103400	1409979460	19060	19060	19060	19060	1
491	20240304	103300	1409960400	19050	19050	19050	19050	12
492	20240304	103200	1409731800	19050	19060	19070	19040	1086
493	20240304	103100	1389038200	19060	19020	19060	19020	494
494	20240304	103000	1379629690	19010	18990	19010	18990	268
495	20240304	102900	1374539930	18990	18980	18990	18980	107
496	20240304	102800	1372508860	18980	18990	18990	18980	82
497	20240304	102700	1370952300	18990	19000	19000	18970	1453
498	20240304	102600	1343377520	19000	19010	19010	19000	1246
499	20240304	102500	1319691910	19010	19020	19020	19010	672
500	20240304	102400	1306914980	19030	19030	19030	19030	87
501	20240304	102300	1305259370	19040	19040	19040	19040	45
502	20240304	102200	1304402570	19040	19020	19040	19020	14
503	20240304	102100	1304136030	19010	19050	19050	19010	48
504	20240304	102000	1303222110	19050	19010	19050	19010	33
505	20240304	101900	1302594740	19010	19050	19050	19010	65
506	20240304	101800	1301357490	19050	19010	19050	19010	325
507	20240304	101700	1295167160	19010	19050	19050	19010	495
508	20240304	101600	1285753080	19020	19050	19050	19020	417
509	20240304	101500	1277821710	19020	19050	19050	19020	5174
510	20240304	101400	1179317850	19040	19080	19080	19040	572
511	20240304	101300	1168424770	19080	19080	19080	19080	0
512	20240304	101200	1168424770	19080	19080	19080	19080	1
513	20240304	101100	1168405690	19040	19060	19060	19040	747
514	20240304	101000	1154170180	19060	19060	19060	19060	1
515	20240304	100900	1154151120	19090	19090	19090	19090	0
516	20240304	100800	1154151120	19090	19090	19090	19090	5
517	20240304	100700	1154055670	19100	19100	19100	19100	1
518	20240304	100600	1154036570	19050	19050	19050	19050	50
519	20240304	100500	1153084070	19100	19100	19100	19100	11
520	20240304	100400	1152873970	19050	19050	19100	19050	3
521	20240304	100300	1152816770	19100	19100	19100	19100	0
522	20240304	100200	1152816770	19100	19020	19100	19020	61
523	20240304	100100	1151656470	19020	19030	19030	19020	566
524	20240304	100000	1140890470	19030	19120	19120	19030	1506
525	20240304	095900	1112197960	19060	19060	19060	19060	1201
526	20240304	095800	1089306900	19120	19120	19120	19120	0
527	20240304	095700	1089306900	19120	19120	19120	19120	1
528	20240304	095600	1089287780	19060	19090	19100	19060	686
529	20240304	095500	1076194370	19090	19080	19090	19080	85
530	20240304	095400	1074572070	19080	19080	19080	19060	553
531	20240304	095300	1064027780	19090	19090	19090	19090	1
532	20240304	095200	1064008690	19100	19100	19100	19100	81
533	20240304	095100	1062461590	19100	19090	19100	19090	141
534	20240304	095000	1059769790	19090	19090	19090	19090	321
535	20240304	094900	1053641900	19080	19160	19160	19080	1034
536	20240304	094800	1033910460	19160	19100	19160	19090	727
537	20240304	094700	1020017530	19100	19100	19100	19100	155
538	20240304	094600	1017057030	19110	19120	19120	19110	1301
539	20240304	094500	992193210	19160	19130	19160	19110	974
540	20240304	094400	973573840	19170	19130	19170	19130	27
541	20240304	094300	973057250	19130	19180	19180	19130	547
542	20240304	094200	962581100	19180	19190	19190	19180	12
543	20240304	094100	962350920	19190	19190	19190	19190	24
544	20240304	094000	961890360	19190	19200	19200	19190	41
545	20240304	093900	961103550	19200	19190	19210	19190	72
546	20240304	093800	959721550	19190	19210	19210	19190	72
547	20240304	093700	958339730	19210	19210	19210	19210	21
548	20240304	093600	957936320	19210	19210	19210	19210	0
549	20240304	093500	957936320	19210	19200	19210	19190	201
550	20240304	093400	954077440	19210	19190	19210	19190	573
551	20240304	093300	943076860	19190	19190	19190	19190	130
552	20240304	093200	940582160	19140	19190	19190	19140	36
553	20240304	093100	939892070	19130	19150	19150	19130	365
554	20240304	093000	932907090	19140	19200	19200	19140	45
555	20240304	092900	932044290	19130	19120	19130	19120	83
556	20240304	092800	930456900	19110	19200	19200	19110	91
557	20240304	092700	928717800	19110	19160	19220	19110	811
558	20240304	092600	913187910	19150	19160	19160	19080	406
559	20240304	092500	905420620	19150	19170	19170	19150	414
560	20240304	092400	897489760	19170	19220	19250	19170	408
561	20240304	092300	889661440	19200	19260	19260	19200	1841
562	20240304	092200	854305660	19250	19290	19290	19250	107
563	20240304	092100	852241830	19290	19300	19320	19210	1506
564	20240304	092000	823215410	19310	19230	19310	19190	4003
565	20240304	091900	746120760	19230	19230	19250	19220	2170
566	20240304	091800	704379950	19230	19120	19230	19120	3791
567	20240304	091700	631613580	19110	19060	19110	19060	2737
568	20240304	091600	579385080	19060	19060	19070	19050	466
569	20240304	091500	570503970	19030	19000	19060	19000	1143
570	20240304	091400	548770860	19000	18960	19000	18960	1237
571	20240304	091300	525291930	18960	18890	18960	18890	93
572	20240304	091200	523529730	18880	18880	18880	18880	150
573	20240304	091100	520697730	18880	18960	18990	18880	1503
574	20240304	091000	492248270	18960	18870	18960	18860	1676
575	20240304	090900	460554980	18880	18760	18890	18760	1022
576	20240304	090800	441328640	18700	18890	18890	18670	12498
577	20240304	090700	207619720	18890	18900	18900	18760	1759
578	20240304	090600	174544820	18940	18900	18940	18900	209
579	20240304	090500	170593920	18920	18840	18940	18690	3853
580	20240304	090400	98233130	18850	18910	18910	18850	1701
581	20240304	090300	66162210	18910	18910	18910	18900	154
582	20240304	090200	63250380	18950	18950	18950	18950	39
583	20240304	090100	62511330	18950	19000	19000	18830	428
584	20240304	090000	54442120	19060	18820	19070	18820	2890