KissMeData/001680/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	183400	1479207760	19190	19190	19190	19190	14056
3	20240315	183300	1479207760	19190	19190	19190	19190	0
4	20240315	183200	1479207760	19190	19190	19190	19190	0
5	20240315	183100	1479207760	19190	19190	19190	19190	0
6	20240315	183000	1479207760	19190	19190	19190	19190	0
7	20240315	182900	1479207760	19190	19190	19190	19190	0
8	20240315	182800	1479207760	19190	19190	19190	19190	0
9	20240315	182700	1479207760	19190	19190	19190	19190	0
10	20240315	182600	1479207760	19190	19190	19190	19190	0
11	20240315	182500	1479207760	19190	19190	19190	19190	0
12	20240315	182400	1479207760	19190	19190	19190	19190	0
13	20240315	182300	1479207760	19190	19190	19190	19190	0
14	20240315	182200	1479207760	19190	19190	19190	19190	0
15	20240315	182100	1479207760	19190	19190	19190	19190	0
16	20240315	182000	1479207760	19190	19190	19190	19190	0
17	20240315	181900	1479207760	19190	19190	19190	19190	0
18	20240315	181800	1479207760	19190	19190	19190	19190	0
19	20240315	181700	1479207760	19190	19190	19190	19190	0
20	20240315	181600	1479207760	19190	19190	19190	19190	0
21	20240315	181500	1479207760	19190	19190	19190	19190	0
22	20240315	181400	1479207760	19190	19190	19190	19190	0
23	20240315	181300	1479207760	19190	19190	19190	19190	0
24	20240315	181200	1479207760	19190	19190	19190	19190	0
25	20240315	181100	1479207760	19190	19190	19190	19190	0
26	20240315	181000	1479207760	19190	19190	19190	19190	0
27	20240315	180900	1479207760	19190	19190	19190	19190	0
28	20240315	180800	1479207760	19190	19190	19190	19190	0
29	20240315	180700	1479207760	19190	19190	19190	19190	0
30	20240315	180600	1479207760	19190	19190	19190	19190	0
31	20240315	180500	1479207760	19190	19190	19190	19190	0
32	20240315	180400	1479207760	19190	19190	19190	19190	14056
33	20240315	180300	1479207760	19190	19190	19190	19190	0
34	20240315	180200	1479207760	19190	19190	19190	19190	0
35	20240315	180100	1479207760	19190	19190	19190	19190	0
36	20240315	180000	1479207760	19190	19190	19190	19190	0
37	20240315	175900	1479207760	19190	19190	19190	19190	0
38	20240315	175800	1479207760	19190	19190	19190	19190	0
39	20240315	175700	1479207760	19190	19190	19190	19190	0
40	20240315	175600	1479207760	19190	19190	19190	19190	0
41	20240315	175500	1479207760	19190	19190	19190	19190	0
42	20240315	175400	1479207760	19190	19190	19190	19190	0
43	20240315	175300	1479207760	19190	19190	19190	19190	0
44	20240315	175200	1479207760	19190	19190	19190	19190	0
45	20240315	175100	1479207760	19190	19190	19190	19190	0
46	20240315	175000	1479207760	19190	19190	19190	19190	0
47	20240315	174900	1479207760	19190	19190	19190	19190	0
48	20240315	174800	1479207760	19190	19190	19190	19190	0
49	20240315	174700	1479207760	19190	19190	19190	19190	0
50	20240315	174600	1479207760	19190	19190	19190	19190	0
51	20240315	174500	1479207760	19190	19190	19190	19190	0
52	20240315	174400	1479207760	19190	19190	19190	19190	0
53	20240315	174300	1479207760	19190	19190	19190	19190	0
54	20240315	174200	1479207760	19190	19190	19190	19190	0
55	20240315	174100	1479207760	19190	19190	19190	19190	0
56	20240315	174000	1479207760	19190	19190	19190	19190	0
57	20240315	173900	1479207760	19190	19190	19190	19190	0
58	20240315	173800	1479207760	19190	19190	19190	19190	0
59	20240315	173700	1479207760	19190	19190	19190	19190	0
60	20240315	173600	1479207760	19190	19190	19190	19190	0
61	20240315	173500	1479207760	19190	19190	19190	19190	0
62	20240315	173400	1479207760	19190	19190	19190	19190	14056
63	20240315	173300	1479207760	19190	19190	19190	19190	0
64	20240315	173200	1479207760	19190	19190	19190	19190	0
65	20240315	173100	1479207760	19190	19190	19190	19190	0
66	20240315	173000	1479207760	19190	19190	19190	19190	0
67	20240315	172900	1479207760	19190	19190	19190	19190	0
68	20240315	172800	1479207760	19190	19190	19190	19190	0
69	20240315	172700	1479207760	19190	19190	19190	19190	0
70	20240315	172600	1479207760	19190	19190	19190	19190	0
71	20240315	172500	1479207760	19190	19190	19190	19190	0
72	20240315	172400	1479207760	19190	19190	19190	19190	0
73	20240315	172300	1479207760	19190	19190	19190	19190	0
74	20240315	172200	1479207760	19190	19190	19190	19190	0
75	20240315	172100	1479207760	19190	19190	19190	19190	0
76	20240315	172000	1479207760	19190	19190	19190	19190	0
77	20240315	171900	1479207760	19190	19190	19190	19190	0
78	20240315	171800	1479207760	19190	19190	19190	19190	0
79	20240315	171700	1479207760	19190	19190	19190	19190	0
80	20240315	171600	1479207760	19190	19190	19190	19190	0
81	20240315	171500	1479207760	19190	19190	19190	19190	0
82	20240315	171400	1479207760	19190	19190	19190	19190	0
83	20240315	171300	1479207760	19190	19190	19190	19190	0
84	20240315	171200	1479207760	19190	19190	19190	19190	0
85	20240315	171100	1479207760	19190	19190	19190	19190	0
86	20240315	171000	1479207760	19190	19190	19190	19190	0
87	20240315	170900	1479207760	19190	19190	19190	19190	0
88	20240315	170800	1479207760	19190	19190	19190	19190	0
89	20240315	170700	1479207760	19190	19190	19190	19190	0
90	20240315	170600	1479207760	19190	19190	19190	19190	0
91	20240315	170500	1479207760	19190	19190	19190	19190	0
92	20240315	170400	1479207760	19190	19190	19190	19190	14056
93	20240315	170300	1479207760	19190	19190	19190	19190	0
94	20240315	170200	1479207760	19190	19190	19190	19190	0
95	20240315	170100	1479207760	19190	19190	19190	19190	0
96	20240315	170000	1479207760	19190	19190	19190	19190	0
97	20240315	165900	1479207760	19190	19190	19190	19190	0
98	20240315	165800	1479207760	19190	19190	19190	19190	0
99	20240315	165700	1479207760	19190	19190	19190	19190	0
100	20240315	165600	1479207760	19190	19190	19190	19190	0
101	20240315	165500	1479207760	19190	19190	19190	19190	0
102	20240315	165400	1479207760	19190	19190	19190	19190	0
103	20240315	165300	1479207760	19190	19190	19190	19190	0
104	20240315	165200	1479207760	19190	19190	19190	19190	0
105	20240315	165100	1479207760	19190	19190	19190	19190	0
106	20240315	165000	1479207760	19190	19190	19190	19190	0
107	20240315	164900	1479207760	19190	19190	19190	19190	0
108	20240315	164800	1479207760	19190	19190	19190	19190	0
109	20240315	164700	1479207760	19190	19190	19190	19190	0
110	20240315	164600	1479207760	19190	19190	19190	19190	0
111	20240315	164500	1479207760	19190	19190	19190	19190	0
112	20240315	164400	1479207760	19190	19190	19190	19190	0
113	20240315	164300	1479207760	19190	19190	19190	19190	0
114	20240315	164200	1479207760	19190	19190	19190	19190	0
115	20240315	164100	1479207760	19190	19190	19190	19190	0
116	20240315	164000	1479207760	19190	19190	19190	19190	0
117	20240315	163900	1479207760	19190	19190	19190	19190	0
118	20240315	163800	1479207760	19190	19190	19190	19190	0
119	20240315	163700	1479207760	19190	19190	19190	19190	0
120	20240315	163600	1479207760	19190	19190	19190	19190	0
121	20240315	163500	1479207760	19190	19190	19190	19190	0
122	20240315	163400	1479207760	19190	19190	19190	19190	14056
123	20240315	163300	1479207760	19190	19190	19190	19190	0
124	20240315	163200	1479207760	19190	19190	19190	19190	0
125	20240315	163100	1479207760	19190	19190	19190	19190	0
126	20240315	163000	1479207760	19190	19190	19190	19190	0
127	20240315	162900	1479207760	19190	19190	19190	19190	0
128	20240315	162800	1479207760	19190	19190	19190	19190	0
129	20240315	162700	1479207760	19190	19190	19190	19190	0
130	20240315	162600	1479207760	19190	19190	19190	19190	0
131	20240315	162500	1479207760	19190	19190	19190	19190	0
132	20240315	162400	1479207760	19190	19190	19190	19190	0
133	20240315	162300	1479207760	19190	19190	19190	19190	0
134	20240315	162200	1479207760	19190	19190	19190	19190	0
135	20240315	162100	1479207760	19190	19190	19190	19190	0
136	20240315	162000	1479207760	19190	19190	19190	19190	0
137	20240315	161900	1479207760	19190	19190	19190	19190	0
138	20240315	161800	1479207760	19190	19190	19190	19190	0
139	20240315	161700	1479207760	19190	19190	19190	19190	0
140	20240315	161600	1479207760	19190	19190	19190	19190	0
141	20240315	161500	1479207760	19190	19190	19190	19190	0
142	20240315	161400	1479207760	19190	19190	19190	19190	0
143	20240315	161300	1479207760	19190	19190	19190	19190	0
144	20240315	161200	1479207760	19190	19190	19190	19190	0
145	20240315	161100	1479207760	19190	19190	19190	19190	0
146	20240315	161000	1479207760	19190	19190	19190	19190	0
147	20240315	160900	1479207760	19190	19190	19190	19190	0
148	20240315	160800	1479207760	19190	19190	19190	19190	0
149	20240315	160700	1479207760	19190	19190	19190	19190	0
150	20240315	160600	1479207760	19190	19190	19190	19190	0
151	20240315	160500	1479207760	19190	19190	19190	19190	0
152	20240315	160400	1479207760	19190	19190	19190	19190	14056
153	20240315	160300	1479207760	19190	19190	19190	19190	0
154	20240315	160200	1479207760	19190	19190	19190	19190	0
155	20240315	160100	1479207760	19190	19190	19190	19190	0
156	20240315	160000	1479207760	19190	19190	19190	19190	0
157	20240315	155900	1479207760	19190	19190	19190	19190	0
158	20240315	155800	1479207760	19190	19190	19190	19190	0
159	20240315	155700	1479207760	19190	19190	19190	19190	0
160	20240315	155600	1479207760	19190	19190	19190	19190	0
161	20240315	155500	1479207760	19190	19190	19190	19190	0
162	20240315	155400	1479207760	19190	19190	19190	19190	0
163	20240315	155300	1479207760	19190	19190	19190	19190	0
164	20240315	155200	1479207760	19190	19190	19190	19190	0
165	20240315	155100	1479207760	19190	19190	19190	19190	0
166	20240315	155000	1479207760	19190	19190	19190	19190	0
167	20240315	154900	1479207760	19190	19190	19190	19190	0
168	20240315	154800	1479207760	19190	19190	19190	19190	0
169	20240315	154700	1479207760	19190	19190	19190	19190	0
170	20240315	154600	1479207760	19190	19190	19190	19190	0
171	20240315	154500	1479207760	19190	19190	19190	19190	0
172	20240315	154400	1479207760	19190	19190	19190	19190	0
173	20240315	154300	1479207760	19190	19190	19190	19190	0
174	20240315	154200	1479207760	19190	19190	19190	19190	0
175	20240315	154100	1479207760	19190	19190	19190	19190	0
176	20240315	154000	1479207760	19190	19190	19190	19190	0
177	20240315	153900	1479207760	19190	19190	19190	19190	0
178	20240315	153800	1479207760	19190	19190	19190	19190	0
179	20240315	153700	1479207760	19190	19190	19190	19190	0
180	20240315	153600	1479207760	19190	19190	19190	19190	0
181	20240315	153500	1479207760	19190	19190	19190	19190	0
182	20240315	153400	1479207760	19190	19190	19190	19190	14056
183	20240315	153300	1479207760	19190	19190	19190	19190	0
184	20240315	153200	1479207760	19190	19190	19190	19190	0
185	20240315	153100	1479207760	19190	19190	19190	19190	0
186	20240315	153000	1479207760	19190	19190	19190	19190	14056
187	20240315	152900	1209473120	19010	19010	19010	19010	0
188	20240315	152800	1209473120	19010	19010	19010	19010	0
189	20240315	152700	1209473120	19010	19010	19010	19010	0
190	20240315	152600	1209473120	19010	19010	19010	19010	0
191	20240315	152500	1209473120	19010	19010	19010	19010	0
192	20240315	152400	1209473120	19010	19010	19010	19010	0
193	20240315	152300	1209473120	19010	19010	19010	19010	0
194	20240315	152200	1209473120	19010	19010	19010	19010	0
195	20240315	152100	1209473120	19010	19010	19010	19010	0
196	20240315	152000	1209473120	19010	19010	19010	19010	0
197	20240315	151900	1209473120	19010	19000	19080	19000	224
198	20240315	151800	1205208900	19030	19000	19030	19000	215
199	20240315	151700	1201122270	19010	18990	19030	18990	1780
200	20240315	151600	1167308590	19000	18990	19010	18990	642
201	20240315	151500	1155109200	18990	19000	19010	18990	1002
202	20240315	151400	1136074000	19000	19010	19010	19000	639
203	20240315	151300	1123928680	19020	19030	19030	19010	807
204	20240315	151200	1108579730	19020	19020	19030	19020	493
205	20240315	151100	1099199170	19030	19030	19030	19030	575
206	20240315	151000	1088256920	19040	19040	19050	19040	290
207	20240315	150900	1082735090	19050	19070	19070	19050	588
208	20240315	150800	1071528470	19080	19080	19080	19080	56
209	20240315	150700	1070459990	19080	19100	19100	19080	664
210	20240315	150600	1057783840	19090	19080	19090	19080	720
211	20240315	150500	1044039900	19090	19080	19090	19080	24
212	20240315	150400	1043581770	19090	19080	19090	19080	191
213	20240315	150300	1039935700	19080	19090	19090	19080	99
214	20240315	150200	1038046610	19080	19080	19080	19080	82
215	20240315	150100	1036482050	19080	19090	19090	19080	190
216	20240315	150000	1032854990	19080	19090	19090	19080	26
217	20240315	145900	1032358680	19080	19080	19080	19080	21
218	20240315	145800	1031958000	19080	19080	19090	19080	30
219	20240315	145700	1031385350	19090	19100	19100	19090	664
220	20240315	145600	1018703690	19100	19100	19110	19100	213
221	20240315	145500	1014633320	19110	19100	19110	19100	21
222	20240315	145400	1014232040	19100	19100	19100	19100	3
223	20240315	145300	1014174740	19110	19100	19110	19100	21
224	20240315	145200	1013773450	19100	19100	19100	19100	3
225	20240315	145100	1013716150	19100	19090	19100	19090	232
226	20240315	145000	1009284980	19090	19090	19090	19080	561
227	20240315	144900	998575520	19090	19090	19090	19080	90
228	20240315	144800	996857790	19090	19090	19090	19080	66
229	20240315	144700	995598280	19080	19080	19080	19080	203
230	20240315	144600	991725040	19080	19080	19080	19080	3
231	20240315	144500	991667800	19090	19080	19090	19080	30
232	20240315	144400	991095180	19090	19110	19110	19090	115
233	20240315	144300	988897570	19110	19120	19120	19110	237
234	20240315	144200	984366150	19120	19130	19130	19120	38
235	20240315	144100	983639240	19130	19130	19130	19130	373
236	20240315	144000	976503750	19190	19130	19190	19130	1000
237	20240315	143900	957347940	19090	19090	19190	19090	4951
238	20240315	143800	862646220	19100	19100	19100	19100	35
239	20240315	143700	861977720	19090	19090	19090	19090	11
240	20240315	143600	861767730	19090	19100	19100	19090	89
241	20240315	143500	860067840	19090	19090	19100	19090	27
242	20240315	143400	859552200	19090	19090	19090	19090	2
243	20240315	143300	859514020	19090	19090	19100	19090	82
244	20240315	143200	857948200	19080	19090	19110	19080	2222
245	20240315	143100	815512720	19080	19090	19090	19080	168
246	20240315	143000	812306040	19090	19090	19090	19090	78
247	20240315	142900	810817020	19090	19090	19090	19090	293
248	20240315	142800	805223650	19080	19080	19080	19070	144
249	20240315	142700	802476160	19070	19070	19070	19070	41
250	20240315	142600	801694290	19070	19080	19080	19070	435
251	20240315	142500	793398020	19070	19070	19070	19070	6
252	20240315	142400	793283600	19070	19070	19070	19070	4
253	20240315	142300	793207320	19070	19080	19080	19070	45
254	20240315	142200	792348750	19080	19080	19080	19070	233
255	20240315	142100	787903160	19070	19070	19080	19070	122
256	20240315	142000	785576400	19080	19070	19080	19070	69
257	20240315	141900	784259940	19090	19080	19090	19080	146
258	20240315	141800	781474090	19070	19070	19080	19070	51
259	20240315	141700	780501070	19070	19070	19070	19070	151
260	20240315	141600	777621500	19070	19080	19080	19070	28
261	20240315	141500	777087300	19080	19080	19080	19080	269
262	20240315	141400	771954780	19070	19070	19070	19070	5
263	20240315	141300	771859430	19080	19070	19080	19070	35
264	20240315	141200	771191670	19070	19070	19080	19070	27
265	20240315	141100	770676620	19070	19060	19070	19060	148
266	20240315	141000	767854280	19070	19070	19070	19060	45
267	20240315	140900	766996160	19060	19060	19060	19060	2
268	20240315	140800	766958040	19070	19070	19070	19060	263
269	20240315	140700	761942670	19070	19060	19070	19060	4
270	20240315	140600	761866420	19060	19070	19070	19060	25
271	20240315	140500	761389710	19060	19060	19060	19060	4
272	20240315	140400	761313470	19070	19060	19070	19060	7
273	20240315	140300	761179990	19070	19060	19070	19060	65
274	20240315	140200	759940940	19060	19060	19060	19060	30
275	20240315	140100	759369140	19060	19060	19070	19060	39
276	20240315	140000	758625570	19070	19070	19080	19070	215
277	20240315	135900	754525500	19070	19070	19070	19070	20
278	20240315	135800	754144100	19080	19070	19080	19070	15
279	20240315	135700	753857910	19070	19070	19070	19070	11
280	20240315	135600	753648140	19070	19080	19080	19070	142
281	20240315	135500	750938910	19090	19080	19090	19080	324
282	20240315	135400	744753830	19080	19090	19090	19080	64
283	20240315	135300	743532580	19080	19080	19080	19080	76
284	20240315	135200	742082500	19080	19080	19080	19080	5
285	20240315	135100	741987100	19080	19080	19090	19080	26
286	20240315	135000	741490820	19080	19080	19080	19080	13
287	20240315	134900	741242780	19080	19090	19090	19080	31
288	20240315	134800	740651120	19080	19080	19090	19080	438
289	20240315	134700	732293740	19080	19080	19090	19080	126
290	20240315	134600	729888540	19080	19080	19090	19080	26
291	20240315	134500	729392270	19080	19080	19090	19080	351
292	20240315	134400	722691780	19080	19070	19080	19070	96
293	20240315	134300	720860170	19070	19070	19070	19070	101
294	20240315	134200	718934100	19070	19070	19080	19070	14
295	20240315	134100	718667060	19070	19070	19080	19070	33
296	20240315	134000	718037560	19070	19070	19070	19070	51
297	20240315	133900	717064990	19070	19060	19070	19060	208
298	20240315	133800	713099180	19060	19070	19090	19060	1319
299	20240315	133700	687934040	19060	19060	19060	19050	75
300	20240315	133600	686504550	19050	19040	19050	19040	61
301	20240315	133500	685342560	19050	19040	19050	19040	10
302	20240315	133400	685152080	19040	19040	19050	19040	118
303	20240315	133300	682905220	19050	19050	19050	19040	39
304	20240315	133200	682162290	19040	19040	19040	19040	64
305	20240315	133100	680943730	19040	19030	19040	19030	27
306	20240315	133000	680429690	19030	19030	19030	19030	5
307	20240315	132900	680334540	19040	19020	19040	19020	54
308	20240315	132800	679306640	19030	19020	19030	19020	70
309	20240315	132700	677974570	19030	19020	19030	19020	31
310	20240315	132600	677384710	19030	19020	19030	19020	23
311	20240315	132500	676947050	19020	19020	19020	19020	26
312	20240315	132400	676452530	19020	19020	19020	19020	404
313	20240315	132300	668768450	19010	19010	19010	19010	18
314	20240315	132200	668426270	19020	19020	19020	19020	0
315	20240315	132100	668426270	19020	19010	19020	19010	117
316	20240315	132000	666201330	19020	19020	19020	19020	10
317	20240315	131900	666011130	19010	19020	19020	19010	21
318	20240315	131800	665611760	19010	19010	19010	19010	25
319	20240315	131700	665136510	19010	19020	19020	19010	29
320	20240315	131600	664585020	19010	19010	19010	19010	1
321	20240315	131500	664566010	19010	19010	19010	19010	5
322	20240315	131400	664470960	19020	19020	19020	19020	17
323	20240315	131300	664147620	19010	18990	19020	18990	136
324	20240315	131200	661563420	18980	18990	18990	18980	91
325	20240315	131100	659835700	18990	18990	18990	18990	9
326	20240315	131000	659664790	18980	18980	18980	18980	62
327	20240315	130900	658488030	18980	18990	19000	18980	139
328	20240315	130800	655848990	18990	18990	18990	18990	7
329	20240315	130700	655716060	18990	19000	19000	18990	119
330	20240315	130600	653456070	19000	18990	19000	18990	8
331	20240315	130500	653304140	19000	19000	19000	19000	2
332	20240315	130400	653266140	19000	18990	19000	18990	26
333	20240315	130300	652772200	18990	18990	18990	18990	10
334	20240315	130200	652582300	18990	18990	19000	18990	37
335	20240315	130100	651879480	18990	19000	19000	18990	115
336	20240315	130000	649695250	19000	19000	19000	19000	18
337	20240315	125900	649353250	19000	19000	19000	19000	14
338	20240315	125800	649087250	18990	18990	19000	18990	274
339	20240315	125700	643883700	18980	18970	18990	18970	43
340	20240315	125600	643067460	18970	18980	18980	18970	5
341	20240315	125500	642972600	18980	18980	18980	18980	21
342	20240315	125400	642574020	18980	18970	18980	18970	16
343	20240315	125300	642270440	18970	18970	18980	18970	62
344	20240315	125200	641094130	18970	18980	18980	18970	23
345	20240315	125100	640657610	18970	18980	18980	18970	60
346	20240315	125000	639519020	18990	18990	18990	18990	0
347	20240315	124900	639519020	18990	18980	18990	18980	50
348	20240315	124800	638569870	18990	18990	18990	18990	41
349	20240315	124700	637791280	18990	18980	18990	18980	10
350	20240315	124600	637601430	18980	18980	18980	18980	42
351	20240315	124500	636804270	18990	18980	19000	18980	90
352	20240315	124400	635095300	18990	18980	18990	18980	19
353	20240315	124300	634734510	18980	18980	18980	18980	5
354	20240315	124200	634639610	18990	18980	18990	18980	32
355	20240315	124100	634032040	18980	18990	18990	18980	75
356	20240315	124000	632608090	19000	19000	19000	19000	1
357	20240315	123900	632589090	19000	19000	19000	18990	26
358	20240315	123800	632095150	19000	19000	19000	19000	8
359	20240315	123700	631943150	19000	18990	19000	18990	40
360	20240315	123600	631183430	18990	19000	19010	18990	48
361	20240315	123500	630271490	19000	19010	19010	19000	42
362	20240315	123400	629473330	19000	19000	19000	19000	46
363	20240315	123300	628599330	19000	19000	19010	19000	932
364	20240315	123200	610890930	19000	19000	19010	19000	61
365	20240315	123100	609731690	19010	19010	19010	19010	565
366	20240315	123000	598991040	19010	19020	19020	19010	23
367	20240315	122900	598553620	19010	19010	19010	19010	36
368	20240315	122800	597869260	19010	19020	19020	19010	3
369	20240315	122700	597812220	19020	19010	19020	19010	40
370	20240315	122600	597051530	19010	19010	19010	19010	6
371	20240315	122500	596937470	19010	19020	19020	19010	23
372	20240315	122400	596500030	19020	19020	19020	19010	57
373	20240315	122300	595416310	19020	19020	19020	19020	30
374	20240315	122200	594845710	19030	19020	19030	19020	47
375	20240315	122100	593951550	19020	19020	19020	19020	26
376	20240315	122000	593457030	19020	19020	19030	19020	26
377	20240315	121900	592962320	19020	19020	19020	19020	0
378	20240315	121800	592962320	19020	19030	19030	19020	57
379	20240315	121700	591878100	19030	19020	19030	19020	27
380	20240315	121600	591364320	19020	19020	19020	19020	44
381	20240315	121500	590527440	19030	19020	19030	19020	39
382	20240315	121400	589785400	19020	19010	19020	19010	150
383	20240315	121300	586932850	19010	19000	19010	19000	124
384	20240315	121200	584576810	19010	19000	19010	19000	46
385	20240315	121100	583702550	19000	19010	19010	19000	103
386	20240315	121000	581745130	19010	19040	19040	19010	185
387	20240315	120900	578227450	19030	19030	19030	19030	16
388	20240315	120800	577922970	19030	19030	19030	19030	8
389	20240315	120700	577770730	19030	19030	19030	19020	61
390	20240315	120600	576610180	19040	19040	19040	19030	103
391	20240315	120500	574649160	19030	19030	19040	19030	73
392	20240315	120400	573259790	19030	19030	19030	19030	2
393	20240315	120300	573221730	19010	19010	19030	19010	186
394	20240315	120200	569683120	19020	19020	19020	19020	0
395	20240315	120100	569683120	19020	19020	19020	19000	196
396	20240315	120000	565955630	19000	19030	19030	19000	455
397	20240315	115900	557304330	19030	19050	19050	19030	171
398	20240315	115800	554049080	19030	19030	19030	19030	31
399	20240315	115700	553459150	19050	19010	19050	19010	145
400	20240315	115600	550701780	19020	19010	19020	19000	151
401	20240315	115500	547830240	19000	19000	19010	19000	20
402	20240315	115400	547450100	19010	19000	19010	19000	14
403	20240315	115300	547184090	19000	19020	19020	19000	29
404	20240315	115200	546632790	19010	18980	19010	18980	408
405	20240315	115100	538881520	18980	18980	18990	18980	16
406	20240315	115000	538577830	18990	18980	18990	18980	48
407	20240315	114900	537666610	18980	18990	18990	18980	6
408	20240315	114800	537552710	18980	18980	18990	18980	29
409	20240315	114700	537002060	18980	18980	18980	18980	0
410	20240315	114600	537002060	18980	18980	18980	18980	36
411	20240315	114500	536318780	18990	18980	18990	18980	90
412	20240315	114400	534610440	18980	18980	18990	18980	7
413	20240315	114300	534477570	18990	18990	18990	18980	24
414	20240315	114200	534021830	18980	18980	18990	18980	17
415	20240315	114100	533699160	18980	18980	18980	18980	3
416	20240315	114000	533642220	18990	18990	18990	18980	56
417	20240315	113900	532579170	18980	18980	18980	18980	13
418	20240315	113800	532332430	18980	18970	18980	18970	79
419	20240315	113700	530833360	18980	18970	18980	18970	4
420	20240315	113600	530757470	18970	18980	18980	18970	6
421	20240315	113500	530643630	18970	18980	18980	18970	3
422	20240315	113400	530586710	18970	18970	18970	18970	8
423	20240315	113300	530434950	18970	18980	18980	18970	45
424	20240315	113200	529580980	18970	18990	18990	18970	26
425	20240315	113100	529087410	18990	19000	19000	18990	38
426	20240315	113000	528365490	18990	18990	19000	18990	13
427	20240315	112900	528118610	18990	18990	18990	18990	8
428	20240315	112800	527966690	18990	18990	19000	18990	5
429	20240315	112700	527871730	18990	18990	19000	18990	16
430	20240315	112600	527567870	18990	18970	18990	18960	210
431	20240315	112500	523584390	18960	18970	18970	18960	49
432	20240315	112400	522655030	18960	18950	18970	18950	375
433	20240315	112300	515544470	18950	18950	18960	18950	6
434	20240315	112200	515430760	18950	18950	18960	18950	42
435	20240315	112100	514634850	18950	18950	18950	18950	22
436	20240315	112000	514217950	18960	18950	18960	18950	14
437	20240315	111900	513952640	18950	18950	18950	18950	55
438	20240315	111800	512910390	18950	18950	18960	18950	56
439	20240315	111700	511849180	18960	18950	18960	18950	13
440	20240315	111600	511602820	18950	18950	18950	18950	3
441	20240315	111500	511545970	18950	18960	18960	18950	266
442	20240315	111400	506502630	18960	18970	18970	18960	25
443	20240315	111300	506028620	18960	18960	18960	18960	2
444	20240315	111200	505990700	18960	18970	18970	18960	4
445	20240315	111100	505914850	18960	18960	18960	18960	45
446	20240315	111000	505061650	18960	18960	18960	18960	3
447	20240315	110900	505004770	18960	18960	18960	18960	13
448	20240315	110800	504758290	18960	18970	18970	18960	108
449	20240315	110700	502710010	18960	18960	18980	18960	32
450	20240315	110600	502103270	18960	18970	18970	18960	151
451	20240315	110500	499238840	18970	18960	18970	18960	345
452	20240315	110400	492694250	18970	18960	18970	18960	3
453	20240315	110300	492637360	18960	18970	18970	18960	21
454	20240315	110200	492239160	18970	18970	18970	18960	34
455	20240315	110100	491594200	18960	18960	18960	18960	5
456	20240315	110000	491499400	18960	18960	18970	18960	60
457	20240315	105900	490361790	18970	18970	18970	18960	76
458	20240315	105800	488920110	18960	18960	18960	18960	49
459	20240315	105700	487991070	18960	18970	18970	18960	65
460	20240315	105600	486758160	18970	18970	18970	18970	4
461	20240315	105500	486682280	18970	18970	18980	18970	13
462	20240315	105400	486435650	18970	18970	18970	18960	52
463	20240315	105300	485449420	18960	18970	18970	18960	154
464	20240315	105200	482529570	18960	18960	18960	18960	39
465	20240315	105100	481790130	18960	18970	18970	18960	12
466	20240315	105000	481562510	18970	18960	18970	18960	82
467	20240315	104900	480006980	18960	18960	18970	18950	135
468	20240315	104800	477447770	18950	18950	18950	18950	12
469	20240315	104700	477220370	18950	18960	18960	18950	4
470	20240315	104600	477144560	18950	18950	18960	18950	42
471	20240315	104500	476348310	18950	18950	18960	18950	21
472	20240315	104400	475950300	18960	18960	18960	18960	2
473	20240315	104300	475912380	18970	18960	18970	18960	34
474	20240315	104200	475267730	18960	18960	18960	18960	41
475	20240315	104100	474490370	18960	18960	18970	18960	32
476	20240315	104000	473883640	18960	18960	18960	18960	5
477	20240315	103900	473788840	18960	18960	18960	18960	10
478	20240315	103800	473599240	18960	18960	18960	18960	3
479	20240315	103700	473542360	18960	18920	18960	18920	663
480	20240315	103600	460984050	18920	18930	18930	18920	33
481	20240315	103500	460359490	18920	18920	18930	18920	36
482	20240315	103400	459678360	18930	18920	18930	18920	6
483	20240315	103300	459564820	18920	18920	18920	18920	172
484	20240315	103200	456310580	18920	18930	18930	18920	6
485	20240315	103100	456197030	18920	18930	18930	18920	3
486	20240315	103000	456140260	18920	18930	18930	18920	100
487	20240315	102900	454248250	18920	18920	18930	18920	21
488	20240315	102800	453850900	18920	18920	18920	18920	5
489	20240315	102700	453756300	18920	18920	18930	18920	393
490	20240315	102600	446317240	18930	18920	18930	18920	16
491	20240315	102500	446014490	18920	18930	18930	18920	75
492	20240315	102400	444595230	18920	18920	18930	18920	1574
493	20240315	102300	414813690	18930	18920	18930	18920	45
494	20240315	102200	413962270	18920	18920	18920	18920	6
495	20240315	102100	413848750	18920	18930	18930	18920	18
496	20240315	102000	413508140	18930	18940	18940	18930	181
497	20240315	101900	410081140	18940	18940	18940	18940	67
498	20240315	101800	408812160	18940	18940	18940	18940	37
499	20240315	101700	408111380	18940	18940	18950	18940	41
500	20240315	101600	407334820	18950	18950	18950	18940	58
501	20240315	101500	406235750	18940	18940	18940	18940	13
502	20240315	101400	405989530	18940	18940	18940	18940	217
503	20240315	101300	401879550	18940	18950	18950	18940	6
504	20240315	101200	401765880	18950	18950	18950	18940	34
505	20240315	101100	401121600	18940	18940	18950	18940	16
506	20240315	101000	400818550	18940	18940	18940	18940	10
507	20240315	100900	400629150	18940	18950	18950	18940	221
508	20240315	100800	396443400	18940	18940	18940	18940	80
509	20240315	100700	394928200	18940	18940	18940	18940	1
510	20240315	100600	394909260	18940	18920	18940	18920	503
511	20240315	100500	385386980	18920	18920	18930	18920	82
512	20240315	100400	383835520	18920	18920	18930	18920	63
513	20240315	100300	382643410	18920	18920	18920	18920	98
514	20240315	100200	380789250	18920	18920	18930	18920	23
515	20240315	100100	380354030	18930	18910	18930	18910	30
516	20240315	100000	379786450	18910	18910	18920	18910	44
517	20240315	095900	378954240	18920	18920	18930	18900	968
518	20240315	095800	360647730	18920	18930	18930	18920	14
519	20240315	095700	360382750	18920	18920	18920	18920	27
520	20240315	095600	359871910	18930	18910	18930	18910	769
521	20240315	095500	345322130	18910	18920	18920	18910	483
522	20240315	095400	336184090	18910	18920	18920	18910	93
523	20240315	095300	334425360	18910	18910	18910	18910	20
524	20240315	095200	334047160	18910	18920	18920	18910	82
525	20240315	095100	332496510	18910	18920	18920	18910	144
526	20240315	095000	329773440	18910	18910	18920	18910	339
527	20240315	094900	323360360	18910	18920	18920	18910	519
528	20240315	094800	313541220	18930	18930	18930	18930	94
529	20240315	094700	311761800	18930	18940	18950	18930	1356
530	20240315	094600	286083010	18950	18950	18950	18940	105
531	20240315	094500	284093270	18940	18960	18960	18940	198
532	20240315	094400	280340370	18970	18960	18970	18960	87
533	20240315	094300	278690700	18990	18940	19000	18940	1903
534	20240315	094200	242641560	18940	18930	18940	18930	32
535	20240315	094100	242035620	18940	18930	18940	18930	52
536	20240315	094000	241051200	18930	18930	18930	18930	32
537	20240315	093900	240445440	18930	18930	18940	18930	435
538	20240315	093800	232210750	18930	18930	18940	18930	32
539	20240315	093700	231604920	18940	18930	18940	18930	8
540	20240315	093600	231453460	18930	18930	18940	18930	110
541	20240315	093500	229371150	18930	18930	18940	18930	557
542	20240315	093400	218823170	18930	18930	18940	18910	1867
543	20240315	093300	183494220	18940	18940	18940	18930	294
544	20240315	093200	177927290	18940	18930	18940	18930	245
545	20240315	093100	173289240	18930	18930	18930	18930	1
546	20240315	093000	173270310	18930	18930	18940	18930	25
547	20240315	092900	172797030	18930	18930	18940	18930	22
548	20240315	092800	172380550	18930	18930	18930	18930	49
549	20240315	092700	171452980	18930	18930	18930	18930	241
550	20240315	092600	166890850	18930	18940	18940	18930	87
551	20240315	092500	165243670	18930	18930	18930	18930	24
552	20240315	092400	164789350	18930	18940	18940	18920	456
553	20240315	092300	156157020	18960	18940	18960	18930	383
554	20240315	092200	148902100	18950	18950	18960	18950	47
555	20240315	092100	148011440	18970	19000	19000	18960	757
556	20240315	092000	133644560	19030	18940	19030	18940	893
557	20240315	091900	116717610	18950	18940	18950	18940	151
558	20240315	091800	113857170	18940	18950	18950	18940	70
559	20240315	091700	112530950	18950	18940	18950	18920	376
560	20240315	091600	105412910	18930	18960	18960	18930	191
561	20240315	091500	101794120	18960	18970	18970	18950	428
562	20240315	091400	93677780	18970	18970	18980	18970	292
563	20240315	091300	88138530	18980	18990	18990	18970	277
564	20240315	091200	82880370	19000	19030	19030	19000	359
565	20240315	091100	76058330	19020	19040	19040	19020	95
566	20240315	091000	74250090	19050	19040	19050	19040	21
567	20240315	090900	73850150	19050	19070	19070	19040	557
568	20240315	090800	63232330	19070	19070	19070	19070	247
569	20240315	090700	58522040	19070	19070	19080	19070	276
570	20240315	090600	53256350	19070	19060	19070	19060	30
571	20240315	090500	52684260	19050	19050	19120	19050	180
572	20240315	090400	49254210	19130	19040	19130	19040	882
573	20240315	090300	32434010	19030	19040	19130	19030	933
574	20240315	090200	14671670	19030	19020	19040	19020	187
575	20240315	090100	11111580	19030	19020	19040	19000	343
576	20240315	090000	4586260	19040	19030	19040	19030	241