KissMeData/096240/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	194400	1768517790	18680	18680	18680	18680	918
3	20240326	194300	1768517790	18680	18680	18680	18680	0
4	20240326	194200	1768517790	18680	18680	18680	18680	0
5	20240326	194100	1768517790	18680	18680	18680	18680	0
6	20240326	194000	1768517790	18680	18680	18680	18680	0
7	20240326	193900	1768517790	18680	18680	18680	18680	0
8	20240326	193800	1768517790	18680	18680	18680	18680	0
9	20240326	193700	1768517790	18680	18680	18680	18680	0
10	20240326	193600	1768517790	18680	18680	18680	18680	0
11	20240326	193500	1768517790	18680	18680	18680	18680	0
12	20240326	193400	1768517790	18680	18680	18680	18680	0
13	20240326	193300	1768517790	18680	18680	18680	18680	0
14	20240326	193200	1768517790	18680	18680	18680	18680	0
15	20240326	193100	1768517790	18680	18680	18680	18680	0
16	20240326	193000	1768517790	18680	18680	18680	18680	0
17	20240326	192900	1768517790	18680	18680	18680	18680	0
18	20240326	192800	1768517790	18680	18680	18680	18680	0
19	20240326	192700	1768517790	18680	18680	18680	18680	0
20	20240326	192600	1768517790	18680	18680	18680	18680	0
21	20240326	192500	1768517790	18680	18680	18680	18680	0
22	20240326	192400	1768517790	18680	18680	18680	18680	0
23	20240326	192300	1768517790	18680	18680	18680	18680	0
24	20240326	192200	1768517790	18680	18680	18680	18680	0
25	20240326	192100	1768517790	18680	18680	18680	18680	0
26	20240326	192000	1768517790	18680	18680	18680	18680	0
27	20240326	191900	1768517790	18680	18680	18680	18680	0
28	20240326	191800	1768517790	18680	18680	18680	18680	0
29	20240326	191700	1768517790	18680	18680	18680	18680	0
30	20240326	191600	1768517790	18680	18680	18680	18680	0
31	20240326	191500	1768517790	18680	18680	18680	18680	0
32	20240326	191400	1768517790	18680	18680	18680	18680	918
33	20240326	191300	1768517790	18680	18680	18680	18680	0
34	20240326	191200	1768517790	18680	18680	18680	18680	0
35	20240326	191100	1768517790	18680	18680	18680	18680	0
36	20240326	191000	1768517790	18680	18680	18680	18680	0
37	20240326	190900	1768517790	18680	18680	18680	18680	0
38	20240326	190800	1768517790	18680	18680	18680	18680	0
39	20240326	190700	1768517790	18680	18680	18680	18680	0
40	20240326	190600	1768517790	18680	18680	18680	18680	0
41	20240326	190500	1768517790	18680	18680	18680	18680	0
42	20240326	190400	1768517790	18680	18680	18680	18680	0
43	20240326	190300	1768517790	18680	18680	18680	18680	0
44	20240326	190200	1768517790	18680	18680	18680	18680	0
45	20240326	190100	1768517790	18680	18680	18680	18680	0
46	20240326	190000	1768517790	18680	18680	18680	18680	0
47	20240326	185900	1768517790	18680	18680	18680	18680	0
48	20240326	185800	1768517790	18680	18680	18680	18680	0
49	20240326	185700	1768517790	18680	18680	18680	18680	0
50	20240326	185600	1768517790	18680	18680	18680	18680	0
51	20240326	185500	1768517790	18680	18680	18680	18680	0
52	20240326	185400	1768517790	18680	18680	18680	18680	0
53	20240326	185300	1768517790	18680	18680	18680	18680	0
54	20240326	185200	1768517790	18680	18680	18680	18680	0
55	20240326	185100	1768517790	18680	18680	18680	18680	0
56	20240326	185000	1768517790	18680	18680	18680	18680	0
57	20240326	184900	1768517790	18680	18680	18680	18680	0
58	20240326	184800	1768517790	18680	18680	18680	18680	0
59	20240326	184700	1768517790	18680	18680	18680	18680	0
60	20240326	184600	1768517790	18680	18680	18680	18680	0
61	20240326	184500	1768517790	18680	18680	18680	18680	0
62	20240326	184400	1768517790	18680	18680	18680	18680	918
63	20240326	184300	1768517790	18680	18680	18680	18680	0
64	20240326	184200	1768517790	18680	18680	18680	18680	0
65	20240326	184100	1768517790	18680	18680	18680	18680	0
66	20240326	184000	1768517790	18680	18680	18680	18680	0
67	20240326	183900	1768517790	18680	18680	18680	18680	0
68	20240326	183800	1768517790	18680	18680	18680	18680	0
69	20240326	183700	1768517790	18680	18680	18680	18680	0
70	20240326	183600	1768517790	18680	18680	18680	18680	0
71	20240326	183500	1768517790	18680	18680	18680	18680	0
72	20240326	183400	1768517790	18680	18680	18680	18680	0
73	20240326	183300	1768517790	18680	18680	18680	18680	0
74	20240326	183200	1768517790	18680	18680	18680	18680	0
75	20240326	183100	1768517790	18680	18680	18680	18680	0
76	20240326	183000	1768517790	18680	18680	18680	18680	0
77	20240326	182900	1768517790	18680	18680	18680	18680	0
78	20240326	182800	1768517790	18680	18680	18680	18680	0
79	20240326	182700	1768517790	18680	18680	18680	18680	0
80	20240326	182600	1768517790	18680	18680	18680	18680	0
81	20240326	182500	1768517790	18680	18680	18680	18680	0
82	20240326	182400	1768517790	18680	18680	18680	18680	0
83	20240326	182300	1768517790	18680	18680	18680	18680	0
84	20240326	182200	1768517790	18680	18680	18680	18680	0
85	20240326	182100	1768517790	18680	18680	18680	18680	0
86	20240326	182000	1768517790	18680	18680	18680	18680	0
87	20240326	181900	1768517790	18680	18680	18680	18680	0
88	20240326	181800	1768517790	18680	18680	18680	18680	0
89	20240326	181700	1768517790	18680	18680	18680	18680	0
90	20240326	181600	1768517790	18680	18680	18680	18680	0
91	20240326	181500	1768517790	18680	18680	18680	18680	0
92	20240326	181400	1768517790	18680	18680	18680	18680	918
93	20240326	181300	1768517790	18680	18680	18680	18680	0
94	20240326	181200	1768517790	18680	18680	18680	18680	0
95	20240326	181100	1768517790	18680	18680	18680	18680	0
96	20240326	181000	1768517790	18680	18680	18680	18680	0
97	20240326	180900	1768517790	18680	18680	18680	18680	0
98	20240326	180800	1768517790	18680	18680	18680	18680	0
99	20240326	180700	1768517790	18680	18680	18680	18680	0
100	20240326	180600	1768517790	18680	18680	18680	18680	0
101	20240326	180500	1768517790	18680	18680	18680	18680	0
102	20240326	180400	1768517790	18680	18680	18680	18680	0
103	20240326	180300	1768517790	18680	18680	18680	18680	0
104	20240326	180200	1768517790	18680	18680	18680	18680	0
105	20240326	180100	1768517790	18680	18680	18680	18680	0
106	20240326	180000	1768517790	18680	18680	18680	18680	0
107	20240326	175900	1768517790	18680	18680	18680	18680	0
108	20240326	175800	1768517790	18680	18680	18680	18680	0
109	20240326	175700	1768517790	18680	18680	18680	18680	0
110	20240326	175600	1768517790	18680	18680	18680	18680	0
111	20240326	175500	1768517790	18680	18680	18680	18680	0
112	20240326	175400	1768517790	18680	18680	18680	18680	0
113	20240326	175300	1768517790	18680	18680	18680	18680	0
114	20240326	175200	1768517790	18680	18680	18680	18680	0
115	20240326	175100	1768517790	18680	18680	18680	18680	0
116	20240326	175000	1768517790	18680	18680	18680	18680	0
117	20240326	174900	1768517790	18680	18680	18680	18680	0
118	20240326	174800	1768517790	18680	18680	18680	18680	0
119	20240326	174700	1768517790	18680	18680	18680	18680	0
120	20240326	174600	1768517790	18680	18680	18680	18680	0
121	20240326	174500	1768517790	18680	18680	18680	18680	0
122	20240326	174400	1768517790	18680	18680	18680	18680	918
123	20240326	174300	1768517790	18680	18680	18680	18680	0
124	20240326	174200	1768517790	18680	18680	18680	18680	0
125	20240326	174100	1768517790	18680	18680	18680	18680	0
126	20240326	174000	1768517790	18680	18680	18680	18680	0
127	20240326	173900	1768517790	18680	18680	18680	18680	0
128	20240326	173800	1768517790	18680	18680	18680	18680	0
129	20240326	173700	1768517790	18680	18680	18680	18680	0
130	20240326	173600	1768517790	18680	18680	18680	18680	0
131	20240326	173500	1768517790	18680	18680	18680	18680	0
132	20240326	173400	1768517790	18680	18680	18680	18680	0
133	20240326	173300	1768517790	18680	18680	18680	18680	0
134	20240326	173200	1768517790	18680	18680	18680	18680	0
135	20240326	173100	1768517790	18680	18680	18680	18680	0
136	20240326	173000	1768517790	18680	18680	18680	18680	0
137	20240326	172900	1768517790	18680	18680	18680	18680	0
138	20240326	172800	1768517790	18680	18680	18680	18680	0
139	20240326	172700	1768517790	18680	18680	18680	18680	0
140	20240326	172600	1768517790	18680	18680	18680	18680	0
141	20240326	172500	1768517790	18680	18680	18680	18680	0
142	20240326	172400	1768517790	18680	18680	18680	18680	0
143	20240326	172300	1768517790	18680	18680	18680	18680	0
144	20240326	172200	1768517790	18680	18680	18680	18680	0
145	20240326	172100	1768517790	18680	18680	18680	18680	0
146	20240326	172000	1768517790	18680	18680	18680	18680	0
147	20240326	171900	1768517790	18680	18680	18680	18680	0
148	20240326	171800	1768517790	18680	18680	18680	18680	0
149	20240326	171700	1768517790	18680	18680	18680	18680	0
150	20240326	171600	1768517790	18680	18680	18680	18680	0
151	20240326	171500	1768517790	18680	18680	18680	18680	0
152	20240326	171400	1768517790	18680	18680	18680	18680	918
153	20240326	171300	1768517790	18680	18680	18680	18680	0
154	20240326	171200	1768517790	18680	18680	18680	18680	0
155	20240326	171100	1768517790	18680	18680	18680	18680	0
156	20240326	171000	1768517790	18680	18680	18680	18680	0
157	20240326	170900	1768517790	18680	18680	18680	18680	0
158	20240326	170800	1768517790	18680	18680	18680	18680	0
159	20240326	170700	1768517790	18680	18680	18680	18680	0
160	20240326	170600	1768517790	18680	18680	18680	18680	0
161	20240326	170500	1768517790	18680	18680	18680	18680	0
162	20240326	170400	1768517790	18680	18680	18680	18680	0
163	20240326	170300	1768517790	18680	18680	18680	18680	0
164	20240326	170200	1768517790	18680	18680	18680	18680	0
165	20240326	170100	1768517790	18680	18680	18680	18680	0
166	20240326	170000	1768517790	18680	18680	18680	18680	0
167	20240326	165900	1768517790	18680	18680	18680	18680	0
168	20240326	165800	1768517790	18680	18680	18680	18680	0
169	20240326	165700	1768517790	18680	18680	18680	18680	0
170	20240326	165600	1768517790	18680	18680	18680	18680	0
171	20240326	165500	1768517790	18680	18680	18680	18680	0
172	20240326	165400	1768517790	18680	18680	18680	18680	0
173	20240326	165300	1768517790	18680	18680	18680	18680	0
174	20240326	165200	1768517790	18680	18680	18680	18680	0
175	20240326	165100	1768517790	18680	18680	18680	18680	0
176	20240326	165000	1768517790	18680	18680	18680	18680	0
177	20240326	164900	1768517790	18680	18680	18680	18680	0
178	20240326	164800	1768517790	18680	18680	18680	18680	0
179	20240326	164700	1768517790	18680	18680	18680	18680	0
180	20240326	164600	1768517790	18680	18680	18680	18680	0
181	20240326	164500	1768517790	18680	18680	18680	18680	0
182	20240326	164400	1768517790	18680	18680	18680	18680	918
183	20240326	164300	1768517790	18680	18680	18680	18680	0
184	20240326	164200	1768517790	18680	18680	18680	18680	0
185	20240326	164100	1768517790	18680	18680	18680	18680	0
186	20240326	164000	1768517790	18680	18680	18680	18680	0
187	20240326	163900	1768517790	18680	18680	18680	18680	0
188	20240326	163800	1768517790	18680	18680	18680	18680	0
189	20240326	163700	1768517790	18680	18680	18680	18680	0
190	20240326	163600	1768517790	18680	18680	18680	18680	0
191	20240326	163500	1768517790	18680	18680	18680	18680	0
192	20240326	163400	1768517790	18680	18680	18680	18680	0
193	20240326	163300	1768517790	18680	18680	18680	18680	0
194	20240326	163200	1768517790	18680	18680	18680	18680	0
195	20240326	163100	1768517790	18680	18680	18680	18680	0
196	20240326	163000	1768517790	18680	18680	18680	18680	0
197	20240326	162900	1768517790	18680	18680	18680	18680	0
198	20240326	162800	1768517790	18680	18680	18680	18680	0
199	20240326	162700	1768517790	18680	18680	18680	18680	0
200	20240326	162600	1768517790	18680	18680	18680	18680	0
201	20240326	162500	1768517790	18680	18680	18680	18680	0
202	20240326	162400	1768517790	18680	18680	18680	18680	0
203	20240326	162300	1768517790	18680	18680	18680	18680	0
204	20240326	162200	1768517790	18680	18680	18680	18680	0
205	20240326	162100	1768517790	18680	18680	18680	18680	0
206	20240326	162000	1768517790	18680	18680	18680	18680	0
207	20240326	161900	1768517790	18680	18680	18680	18680	0
208	20240326	161800	1768517790	18680	18680	18680	18680	0
209	20240326	161700	1768517790	18680	18680	18680	18680	0
210	20240326	161600	1768517790	18680	18680	18680	18680	0
211	20240326	161500	1768517790	18680	18680	18680	18680	0
212	20240326	161400	1768517790	18680	18680	18680	18680	918
213	20240326	161300	1768517790	18680	18680	18680	18680	0
214	20240326	161200	1768517790	18680	18680	18680	18680	0
215	20240326	161100	1768517790	18680	18680	18680	18680	0
216	20240326	161000	1768517790	18680	18680	18680	18680	0
217	20240326	160900	1768517790	18680	18680	18680	18680	0
218	20240326	160800	1768517790	18680	18680	18680	18680	0
219	20240326	160700	1768517790	18680	18680	18680	18680	0
220	20240326	160600	1768517790	18680	18680	18680	18680	0
221	20240326	160500	1768517790	18680	18680	18680	18680	0
222	20240326	160400	1768517790	18680	18680	18680	18680	0
223	20240326	160300	1768517790	18680	18680	18680	18680	0
224	20240326	160200	1768517790	18680	18680	18680	18680	0
225	20240326	160100	1768517790	18680	18680	18680	18680	0
226	20240326	160000	1768517790	18680	18680	18680	18680	0
227	20240326	155900	1768517790	18680	18680	18680	18680	0
228	20240326	155800	1768517790	18680	18680	18680	18680	0
229	20240326	155700	1768517790	18680	18680	18680	18680	0
230	20240326	155600	1768517790	18680	18680	18680	18680	0
231	20240326	155500	1768517790	18680	18680	18680	18680	0
232	20240326	155400	1768517790	18680	18680	18680	18680	0
233	20240326	155300	1768517790	18680	18680	18680	18680	0
234	20240326	155200	1768517790	18680	18680	18680	18680	0
235	20240326	155100	1768517790	18680	18680	18680	18680	0
236	20240326	155000	1768517790	18680	18680	18680	18680	0
237	20240326	154900	1768517790	18680	18680	18680	18680	0
238	20240326	154800	1768517790	18680	18680	18680	18680	0
239	20240326	154700	1768517790	18680	18680	18680	18680	0
240	20240326	154600	1768517790	18680	18680	18680	18680	0
241	20240326	154500	1768517790	18680	18680	18680	18680	0
242	20240326	154400	1768517790	18680	18680	18680	18680	918
243	20240326	154300	1768517790	18680	18680	18680	18680	0
244	20240326	154200	1768517790	18680	18680	18680	18680	0
245	20240326	154100	1768517790	18680	18680	18680	18680	0
246	20240326	154000	1768517790	18680	18680	18680	18680	0
247	20240326	153900	1768517790	18680	18680	18680	18680	0
248	20240326	153800	1768517790	18680	18680	18680	18680	0
249	20240326	153700	1768517790	18680	18680	18680	18680	0
250	20240326	153600	1768517790	18680	18680	18680	18680	0
251	20240326	153500	1768517790	18680	18680	18680	18680	0
252	20240326	153400	1768517790	18680	18680	18680	18680	0
253	20240326	153300	1768517790	18680	18680	18680	18680	0
254	20240326	153200	1768517790	18680	18680	18680	18680	0
255	20240326	153100	1768517790	18680	18680	18680	18680	0
256	20240326	153000	1768517790	18680	18680	18680	18680	918
257	20240326	152900	1751369550	18650	18650	18650	18650	0
258	20240326	152800	1751369550	18650	18650	18650	18650	0
259	20240326	152700	1751369550	18650	18650	18650	18650	0
260	20240326	152600	1751369550	18650	18650	18650	18650	0
261	20240326	152500	1751369550	18650	18650	18650	18650	0
262	20240326	152400	1751369550	18650	18650	18650	18650	0
263	20240326	152300	1751369550	18650	18650	18650	18650	0
264	20240326	152200	1751369550	18650	18650	18650	18650	0
265	20240326	152100	1751369550	18650	18650	18650	18650	0
266	20240326	152000	1751369550	18650	18650	18650	18650	0
267	20240326	151900	1751369550	18650	18630	18650	18630	499
268	20240326	151800	1742071900	18630	18620	18630	18610	59
269	20240326	151700	1740973300	18620	18600	18620	18600	18
270	20240326	151600	1740638460	18610	18620	18620	18610	65
271	20240326	151500	1739428170	18630	18620	18630	18620	36
272	20240326	151400	1738757500	18620	18620	18620	18620	101
273	20240326	151300	1736876880	18620	18630	18630	18620	31
274	20240326	151200	1736299560	18630	18620	18630	18620	600
275	20240326	151100	1725125560	18620	18620	18620	18620	220
276	20240326	151000	1721029160	18600	18600	18600	18600	50
277	20240326	150900	1720099160	18620	18620	18620	18600	42
278	20240326	150800	1719317320	18620	18620	18620	18620	40
279	20240326	150700	1718572520	18600	18600	18600	18600	101
280	20240326	150600	1716693920	18600	18600	18600	18600	10
281	20240326	150500	1716507920	18620	18600	18620	18600	59
282	20240326	150400	1715410240	18630	18630	18630	18630	10
283	20240326	150300	1715223940	18620	18610	18620	18600	114
284	20240326	150200	1713102070	18610	18610	18610	18610	7
285	20240326	150100	1712971800	18610	18610	18610	18610	35
286	20240326	150000	1712320450	18610	18610	18610	18610	3
287	20240326	145900	1712264620	18610	18620	18620	18610	13
288	20240326	145800	1712022670	18610	18610	18610	18610	10
289	20240326	145700	1711836570	18610	18610	18610	18610	55
290	20240326	145600	1710813020	18610	18610	18610	18610	0
291	20240326	145500	1710813020	18610	18610	18610	18610	20
292	20240326	145400	1710440820	18610	18610	18610	18610	142
293	20240326	145300	1707798200	18620	18610	18620	18610	48
294	20240326	145200	1706904910	18600	18600	18600	18600	80
295	20240326	145100	1705416910	18600	18610	18610	18590	36
296	20240326	145000	1704747400	18620	18620	18620	18620	5
297	20240326	144900	1704654300	18620	18620	18620	18620	16
298	20240326	144800	1704356380	18620	18620	18620	18620	20
299	20240326	144700	1703983980	18620	18620	18620	18620	476
300	20240326	144600	1695120860	18620	18640	18640	18620	11
301	20240326	144500	1694915840	18640	18640	18640	18640	0
302	20240326	144400	1694915840	18640	18630	18640	18630	29
303	20240326	144300	1694375380	18630	18630	18630	18630	5
304	20240326	144200	1694282230	18630	18640	18640	18630	7
305	20240326	144100	1694151760	18650	18650	18650	18650	1
306	20240326	144000	1694133110	18670	18650	18670	18650	620
307	20240326	143900	1682557910	18600	18670	18670	18600	20
308	20240326	143800	1682185840	18670	18670	18670	18670	0
309	20240326	143700	1682185840	18670	18670	18670	18670	18
310	20240326	143600	1681849780	18680	18590	18680	18590	260
311	20240326	143500	1677006410	18600	18600	18600	18600	8
312	20240326	143400	1676857610	18600	18600	18600	18600	8
313	20240326	143300	1676708810	18600	18600	18600	18600	11
314	20240326	143200	1676504210	18600	18600	18600	18600	74
315	20240326	143100	1675127810	18600	18590	18600	18590	20
316	20240326	143000	1674755910	18590	18590	18590	18590	0
317	20240326	142900	1674755910	18590	18580	18590	18580	106
318	20240326	142800	1672786330	18590	18590	18590	18590	100
319	20240326	142700	1670927330	18600	18590	18600	18590	7
320	20240326	142600	1670797190	18590	18590	18590	18590	3
321	20240326	142500	1670741420	18590	18590	18590	18590	440
322	20240326	142400	1662561820	18590	18590	18590	18590	55
323	20240326	142300	1661539370	18600	18600	18600	18600	141
324	20240326	142200	1658916770	18600	18600	18600	18600	18
325	20240326	142100	1658581970	18600	18600	18600	18600	0
326	20240326	142000	1658581970	18600	18610	18610	18600	407
327	20240326	141900	1651010700	18620	18620	18620	18620	0
328	20240326	141800	1651010700	18620	18620	18620	18620	0
329	20240326	141700	1651010700	18620	18620	18620	18620	103
330	20240326	141600	1649092840	18620	18620	18620	18620	3
331	20240326	141500	1649036980	18620	18620	18620	18620	0
332	20240326	141400	1649036980	18620	18630	18630	18620	21
333	20240326	141300	1648645860	18630	18630	18630	18630	0
334	20240326	141200	1648645860	18630	18630	18630	18630	0
335	20240326	141100	1648645860	18630	18630	18630	18620	125
336	20240326	141000	1646318340	18630	18630	18630	18630	0
337	20240326	140900	1646318340	18630	18630	18630	18630	108
338	20240326	140800	1644306300	18630	18630	18630	18630	3
339	20240326	140700	1644250410	18630	18610	18630	18610	97
340	20240326	140600	1642445080	18610	18610	18610	18610	0
341	20240326	140500	1642445080	18610	18610	18610	18610	71
342	20240326	140400	1641123770	18630	18620	18630	18620	317
343	20240326	140300	1635218530	18620	18620	18620	18620	12
344	20240326	140200	1634995090	18600	18620	18620	18600	214
345	20240326	140100	1631014490	18630	18620	18630	18610	322
346	20240326	140000	1625020200	18620	18620	18620	18620	18
347	20240326	135900	1624685040	18630	18630	18630	18630	12
348	20240326	135800	1624461480	18640	18660	18660	18640	1025
349	20240326	135700	1605349300	18660	18650	18660	18650	350
350	20240326	135600	1598820800	18640	18640	18640	18640	10
351	20240326	135500	1598634400	18650	18650	18650	18650	6
352	20240326	135400	1598522500	18650	18640	18650	18640	149
353	20240326	135300	1595743740	18640	18640	18640	18640	0
354	20240326	135200	1595743740	18640	18640	18640	18640	1
355	20240326	135100	1595725100	18650	18620	18650	18620	48
356	20240326	135000	1594831310	18640	18620	18650	18620	20
357	20240326	134900	1594458640	18630	18630	18630	18630	10
358	20240326	134800	1594272340	18630	18630	18630	18630	21
359	20240326	134700	1593881110	18630	18630	18630	18630	5
360	20240326	134600	1593787960	18640	18620	18640	18620	61
361	20240326	134500	1592652120	18620	18620	18620	18620	0
362	20240326	134400	1592652120	18620	18620	18620	18620	0
363	20240326	134300	1592652120	18620	18620	18620	18620	1
364	20240326	134200	1592633500	18640	18630	18640	18630	92
365	20240326	134100	1590918870	18630	18610	18630	18610	11
366	20240326	134000	1590713960	18610	18620	18630	18610	280
367	20240326	133900	1585500400	18630	18630	18630	18630	111
368	20240326	133800	1583432470	18630	18640	18640	18630	145
369	20240326	133700	1580730680	18640	18640	18640	18640	4
370	20240326	133600	1580656120	18640	18640	18640	18640	60
371	20240326	133500	1579537720	18640	18640	18640	18640	119
372	20240326	133400	1577319560	18650	18650	18660	18650	410
373	20240326	133300	1569671060	18660	18650	18660	18650	277
374	20240326	133200	1564504950	18650	18650	18660	18650	76
375	20240326	133100	1563087400	18660	18660	18660	18650	199
376	20240326	133000	1559375770	18680	18660	18680	18650	134
377	20240326	132900	1556875200	18660	18660	18660	18660	157
378	20240326	132800	1553945580	18660	18690	18690	18660	120
379	20240326	132700	1551705880	18690	18700	18700	18690	221
380	20240326	132600	1547574390	18700	18740	18740	18700	164
381	20240326	132500	1544506150	18740	18740	18740	18740	21
382	20240326	132400	1544112610	18740	18750	18750	18740	64
383	20240326	132300	1542912620	18750	18750	18750	18750	5
384	20240326	132200	1542818870	18750	18800	18800	18750	4
385	20240326	132100	1542743760	18800	18750	18800	18750	1022
386	20240326	132000	1523552980	18690	18710	18710	18690	322
387	20240326	131900	1517530580	18740	18740	18740	18720	53
388	20240326	131800	1516537820	18740	18750	18750	18740	2
389	20240326	131700	1516500330	18750	18730	18750	18730	265
390	20240326	131600	1511533530	18740	18740	18740	18740	0
391	20240326	131500	1511533530	18740	18750	18750	18740	4
392	20240326	131400	1511458540	18750	18710	18750	18710	477
393	20240326	131300	1502515900	18710	18720	18720	18710	75
394	20240326	131200	1501112230	18710	18730	18730	18710	78
395	20240326	131100	1499652740	18740	18740	18750	18740	16
396	20240326	131000	1499352850	18740	18740	18740	18740	30
397	20240326	130900	1498790650	18740	18740	18740	18740	0
398	20240326	130800	1498790650	18740	18740	18740	18740	0
399	20240326	130700	1498790650	18740	18710	18740	18710	50
400	20240326	130600	1497854010	18710	18700	18710	18700	23
401	20240326	130500	1497423700	18700	18700	18700	18700	40
402	20240326	130400	1496675700	18710	18710	18710	18710	81
403	20240326	130300	1495160190	18710	18710	18710	18710	0
404	20240326	130200	1495160190	18710	18700	18710	18700	140
405	20240326	130100	1492541530	18700	18680	18700	18670	145
406	20240326	130000	1489830820	18660	18670	18670	18660	75
407	20240326	125900	1488431240	18670	18670	18670	18660	195
408	20240326	125800	1484790620	18670	18670	18670	18670	110
409	20240326	125700	1482736920	18670	18670	18670	18670	61
410	20240326	125600	1481598050	18670	18670	18670	18670	80
411	20240326	125500	1480104450	18680	18680	18680	18680	0
412	20240326	125400	1480104450	18680	18670	18680	18670	98
413	20240326	125300	1478274770	18670	18680	18680	18670	275
414	20240326	125200	1473140510	18670	18680	18680	18670	135
415	20240326	125100	1470619570	18720	18720	18720	18720	1
416	20240326	125000	1470600850	18680	18680	18690	18680	64
417	20240326	124900	1469404930	18690	18690	18690	18690	0
418	20240326	124800	1469404930	18690	18720	18730	18690	165
419	20240326	124700	1466316700	18720	18670	18720	18670	9
420	20240326	124600	1466148270	18670	18720	18730	18670	263
421	20240326	124500	1461235790	18720	18690	18720	18690	178
422	20240326	124400	1457908670	18660	18660	18660	18660	11
423	20240326	124300	1457703410	18650	18670	18670	18650	104
424	20240326	124200	1455763610	18690	18730	18730	18620	3822
425	20240326	124100	1384326200	18730	18760	18810	18730	1067
426	20240326	124000	1364332930	18820	18820	18830	18820	63
427	20240326	123900	1363146840	18830	18750	18830	18740	997
428	20240326	123800	1344462760	18850	18810	18850	18740	941
429	20240326	123700	1326751250	18810	18820	18820	18800	103
430	20240326	123600	1324813490	18820	18730	18830	18730	2582
431	20240326	123500	1276337450	18740	18740	18740	18730	1629
432	20240326	123400	1245811110	18740	18730	18740	18730	382
433	20240326	123300	1238652930	18730	18740	18740	18730	504
434	20240326	123200	1229212620	18740	18730	18750	18730	261
435	20240326	123100	1224321680	18740	18720	18740	18720	506
436	20240326	123000	1214846740	18720	18730	18730	18710	247
437	20240326	122900	1210223010	18720	18690	18720	18690	1272
438	20240326	122800	1186436110	18680	18690	18690	18680	486
439	20240326	122700	1177355580	18690	18680	18690	18680	344
440	20240326	122600	1170927010	18670	18650	18690	18650	936
441	20240326	122500	1153461990	18650	18630	18650	18630	249
442	20240326	122400	1148819940	18630	18640	18640	18630	220
443	20240326	122300	1144719260	18640	18640	18640	18640	67
444	20240326	122200	1143470380	18640	18650	18650	18640	26
445	20240326	122100	1142985730	18640	18640	18640	18640	231
446	20240326	122000	1138679890	18640	18640	18640	18630	523
447	20240326	121900	1128935180	18640	18640	18640	18640	385
448	20240326	121800	1121758780	18640	18640	18640	18640	13
449	20240326	121700	1121516460	18640	18630	18650	18630	28
450	20240326	121600	1120994620	18630	18630	18630	18630	28
451	20240326	121500	1120472980	18620	18640	18640	18620	127
452	20240326	121400	1118106240	18620	18630	18640	18620	36
453	20240326	121300	1117435310	18630	18640	18650	18630	281
454	20240326	121200	1112197560	18630	18610	18630	18610	1965
455	20240326	121100	1075624940	18610	18600	18610	18600	54
456	20240326	121000	1074620200	18590	18620	18620	18590	617
457	20240326	120900	1063141170	18620	18620	18620	18620	195
458	20240326	120800	1059510270	18610	18610	18610	18610	15
459	20240326	120700	1059231120	18620	18610	18620	18590	178
460	20240326	120600	1055917950	18600	18590	18610	18590	539
461	20240326	120500	1045891770	18590	18590	18590	18590	211
462	20240326	120400	1041969280	18590	18600	18600	18590	174
463	20240326	120300	1038733890	18590	18590	18590	18580	293
464	20240326	120200	1033287770	18590	18590	18600	18590	41
465	20240326	120100	1032525570	18590	18590	18590	18580	126
466	20240326	120000	1030183900	18600	18600	18600	18600	168
467	20240326	115900	1027059100	18600	18590	18600	18590	220
468	20240326	115800	1022967300	18590	18580	18590	18580	393
469	20240326	115700	1015662650	18590	18590	18590	18590	39
470	20240326	115600	1014937640	18590	18590	18600	18590	163
471	20240326	115500	1011907260	18600	18590	18600	18580	317
472	20240326	115400	1006011650	18590	18540	18590	18530	1702
473	20240326	115300	974404370	18530	18540	18540	18530	47
474	20240326	115200	973533260	18540	18530	18540	18530	17
475	20240326	115100	973218130	18530	18530	18530	18530	43
476	20240326	115000	972421340	18540	18540	18540	18530	71
477	20240326	114900	971105100	18540	18540	18540	18540	21
478	20240326	114800	970715760	18550	18560	18570	18550	131
479	20240326	114700	968283720	18560	18540	18570	18540	124
480	20240326	114600	965982160	18540	18540	18550	18520	231
481	20240326	114500	961698460	18540	18510	18540	18510	226
482	20240326	114400	957509650	18530	18530	18530	18530	0
483	20240326	114300	957509650	18530	18530	18530	18530	0
484	20240326	114200	957509650	18530	18530	18530	18530	4
485	20240326	114100	957435530	18520	18540	18540	18520	477
486	20240326	114000	948601290	18540	18540	18550	18540	449
487	20240326	113900	940273480	18540	18520	18540	18520	146
488	20240326	113800	937567340	18520	18530	18530	18520	167
489	20240326	113700	934473540	18540	18550	18550	18530	63
490	20240326	113600	933305800	18550	18540	18550	18530	58
491	20240326	113500	932229980	18550	18550	18550	18550	2
492	20240326	113400	932192880	18530	18520	18540	18520	730
493	20240326	113300	918663880	18520	18490	18520	18490	510
494	20240326	113200	909219010	18480	18520	18520	18480	574
495	20240326	113100	898589430	18520	18470	18520	18470	257
496	20240326	113000	893834370	18470	18460	18510	18460	4404
497	20240326	112900	812377440	18470	18450	18470	18450	252
498	20240326	112800	807726000	18440	18440	18470	18430	1162
499	20240326	112700	786288950	18440	18420	18440	18420	660
500	20240326	112600	774121790	18420	18400	18420	18400	297
501	20240326	112500	768651690	18380	18400	18400	18380	179
502	20240326	112400	765358330	18380	18380	18380	18380	1
503	20240326	112300	765339950	18380	18390	18400	18370	519
504	20240326	112200	755805050	18400	18400	18400	18400	0
505	20240326	112100	755805050	18400	18400	18400	18400	1
506	20240326	112000	755786650	18400	18390	18400	18390	151
507	20240326	111900	753008310	18390	18390	18390	18390	8
508	20240326	111800	752861190	18370	18370	18370	18370	0
509	20240326	111700	752861190	18370	18370	18390	18370	943
510	20240326	111600	735536280	18390	18390	18390	18390	5
511	20240326	111500	735444330	18400	18410	18410	18400	11
512	20240326	111400	735241920	18410	18410	18410	18410	1
513	20240326	111300	735223510	18410	18390	18410	18390	435
514	20240326	111200	727219470	18390	18390	18390	18390	1
515	20240326	111100	727201080	18380	18380	18380	18370	818
516	20240326	111000	712166340	18370	18370	18370	18370	3
517	20240326	110900	712111230	18360	18360	18360	18360	25
518	20240326	110800	711652230	18370	18370	18370	18370	13
519	20240326	110700	711413420	18370	18360	18370	18360	63
520	20240326	110600	710256710	18370	18370	18370	18370	2
521	20240326	110500	710219970	18360	18360	18360	18360	0
522	20240326	110400	710219970	18360	18360	18370	18360	32
523	20240326	110300	709632430	18380	18380	18380	18380	3
524	20240326	110200	709577290	18380	18380	18380	18380	5
525	20240326	110100	709485390	18380	18370	18380	18370	31
526	20240326	110000	708915660	18360	18350	18360	18350	75
527	20240326	105900	707538680	18350	18350	18350	18350	0
528	20240326	105800	707538680	18350	18350	18350	18350	100
529	20240326	105700	705703680	18350	18360	18370	18350	52
530	20240326	105600	704748640	18360	18360	18360	18360	0
531	20240326	105500	704748640	18360	18360	18360	18360	1
532	20240326	105400	704730280	18360	18360	18360	18350	69
533	20240326	105300	703464070	18350	18350	18350	18350	274
534	20240326	105200	698436170	18350	18370	18370	18350	269
535	20240326	105100	693494680	18360	18360	18360	18360	101
536	20240326	105000	691640320	18370	18360	18380	18360	76
537	20240326	104900	690244110	18370	18390	18400	18370	703
538	20240326	104800	677329410	18390	18390	18390	18390	3
539	20240326	104700	677274240	18390	18400	18400	18390	209
540	20240326	104600	673429640	18400	18400	18400	18400	5
541	20240326	104500	673337640	18400	18400	18410	18400	213
542	20240326	104400	669416430	18400	18400	18410	18400	400
543	20240326	104300	662055880	18400	18400	18410	18400	173
544	20240326	104200	658871930	18410	18410	18410	18410	200
545	20240326	104100	655189930	18410	18420	18420	18410	12
546	20240326	104000	654969000	18410	18420	18420	18410	115
547	20240326	103900	652850750	18420	18420	18420	18420	27
548	20240326	103800	652353410	18440	18440	18440	18400	683
549	20240326	103700	639762880	18430	18410	18430	18410	534
550	20240326	103600	629922490	18400	18420	18430	18400	272
551	20240326	103500	624914620	18420	18400	18420	18400	897
552	20240326	103400	608406700	18390	18380	18390	18370	299
553	20240326	103300	602909810	18380	18370	18380	18370	234
554	20240326	103200	598609420	18370	18360	18370	18350	85
555	20240326	103100	597048410	18360	18360	18360	18360	4
556	20240326	103000	596974970	18350	18360	18360	18350	37
557	20240326	102900	596295710	18380	18380	18380	18380	21
558	20240326	102800	595909730	18380	18360	18380	18360	19
559	20240326	102700	595560710	18370	18360	18390	18350	333
560	20240326	102600	589441770	18360	18360	18360	18360	2
561	20240326	102500	589405050	18360	18360	18360	18360	132
562	20240326	102400	586981530	18360	18360	18360	18360	12
563	20240326	102300	586761210	18370	18370	18370	18370	0
564	20240326	102200	586761210	18370	18370	18370	18370	289
565	20240326	102100	581452280	18370	18370	18370	18340	9
566	20240326	102000	581287010	18380	18340	18380	18340	412
567	20240326	101900	573728230	18370	18350	18370	18350	1184
568	20240326	101800	551990500	18330	18350	18350	18330	34
569	20240326	101700	551367060	18340	18330	18340	18330	251
570	20240326	101600	546765750	18340	18340	18340	18320	68
571	20240326	101500	545518770	18360	18340	18360	18340	395
572	20240326	101400	538269270	18340	18330	18340	18300	444
573	20240326	101300	530128410	18320	18310	18320	18310	176
574	20240326	101200	526904190	18330	18320	18330	18320	155
575	20240326	101100	524063410	18320	18280	18320	18280	2513
576	20240326	101000	478089060	18280	18280	18280	18280	3
577	20240326	100900	478034220	18280	18260	18280	18260	370
578	20240326	100800	471272440	18260	18270	18270	18260	113
579	20240326	100700	469208060	18260	18270	18270	18260	90
580	20240326	100600	467563860	18280	18280	18280	18280	20
581	20240326	100500	467198260	18280	18270	18280	18270	55
582	20240326	100400	466192960	18260	18260	18260	18260	29
583	20240326	100300	465663420	18270	18280	18280	18270	212
584	20240326	100200	461788560	18280	18250	18280	18230	1210
585	20240326	100100	439705700	18250	18250	18250	18240	68
586	20240326	100000	438464800	18250	18250	18250	18250	221
587	20240326	095900	434431550	18240	18240	18240	18240	50
588	20240326	095800	433519550	18260	18250	18260	18210	263
589	20240326	095700	428719940	18210	18270	18270	18210	149
590	20240326	095600	426000700	18270	18260	18270	18250	196
591	20240326	095500	422421260	18270	18270	18270	18270	1
592	20240326	095400	422402990	18270	18270	18270	18260	17
593	20240326	095300	422092530	18260	18220	18260	18210	519
594	20240326	095200	412640500	18210	18250	18250	18210	505
595	20240326	095100	403443980	18250	18250	18250	18250	127
596	20240326	095000	401126230	18270	18240	18270	18240	375
597	20240326	094900	394282750	18230	18210	18230	18210	144
598	20240326	094800	391659990	18210	18230	18230	18210	1351
599	20240326	094700	367044700	18230	18230	18230	18230	10
600	20240326	094600	366862400	18230	18240	18240	18230	88
601	20240326	094500	365258120	18240	18250	18250	18230	216
602	20240326	094400	361320260	18220	18230	18230	18220	308
603	20240326	094300	355706420	18230	18250	18250	18230	148
604	20240326	094200	353007710	18250	18260	18270	18250	2230
605	20240326	094100	312299870	18260	18260	18280	18260	60
606	20240326	094000	311203770	18280	18260	18280	18260	43
607	20240326	093900	310418130	18250	18300	18300	18250	282
608	20240326	093800	305269460	18300	18280	18300	18280	586
609	20240326	093700	294549930	18270	18250	18270	18250	1095
610	20240326	093600	274550920	18260	18260	18270	18260	17
611	20240326	093500	274240390	18270	18230	18270	18220	165
612	20240326	093400	271230680	18230	18230	18230	18230	1
613	20240326	093300	271212450	18270	18240	18270	18240	662
614	20240326	093200	259130770	18220	18230	18250	18220	125
615	20240326	093100	256851710	18230	18240	18240	18230	92
616	20240326	093000	255174460	18250	18250	18250	18230	445
617	20240326	092900	247061660	18250	18250	18250	18250	91
618	20240326	092800	245400910	18250	18260	18260	18250	1433
619	20240326	092700	219247060	18270	18280	18280	18270	187
620	20240326	092600	215830070	18280	18270	18280	18270	93
621	20240326	092500	214130820	18270	18270	18280	18270	86
622	20240326	092400	212559490	18270	18270	18270	18270	63
623	20240326	092300	211408480	18270	18290	18290	18270	220
624	20240326	092200	207384720	18290	18290	18290	18290	19
625	20240326	092100	207037210	18290	18290	18290	18290	277
626	20240326	092000	201970880	18280	18250	18280	18250	863
627	20240326	091900	186202000	18250	18260	18260	18250	702
628	20240326	091800	173388420	18260	18270	18270	18260	13
629	20240326	091700	173150970	18280	18250	18280	18240	969
630	20240326	091600	155459630	18240	18230	18240	18210	279
631	20240326	091500	150372650	18230	18230	18230	18230	1
632	20240326	091400	150354420	18230	18200	18230	18190	406
633	20240326	091300	142966990	18200	18200	18230	18200	75
634	20240326	091200	141601330	18200	18260	18260	18200	377
635	20240326	091100	134729720	18260	18240	18280	18220	827
636	20240326	091000	119630850	18200	18160	18240	18160	2969
637	20240326	090900	65600160	18170	18150	18170	18150	120
638	20240326	090800	63420540	18150	18140	18160	18120	167
639	20240326	090700	60388950	18140	18100	18150	18100	257
640	20240326	090600	55725580	18150	18110	18150	18110	1087
641	20240326	090500	36009650	18120	18120	18120	18120	0
642	20240326	090400	36009650	18120	18110	18120	18110	76
643	20240326	090300	34632570	18120	18100	18120	18100	46
644	20240326	090200	33799070	18110	18050	18110	18050	743
645	20240326	090100	20368090	18020	18050	18050	18020	248
646	20240326	090000	15891780	18090	18100	18100	18090	878