KissMeData/160980/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	202400	1921583790	19300	19300	19300	19300	2432
3	20240318	202300	1921583790	19300	19300	19300	19300	0
4	20240318	202200	1921583790	19300	19300	19300	19300	0
5	20240318	202100	1921583790	19300	19300	19300	19300	0
6	20240318	202000	1921583790	19300	19300	19300	19300	0
7	20240318	201900	1921583790	19300	19300	19300	19300	0
8	20240318	201800	1921583790	19300	19300	19300	19300	0
9	20240318	201700	1921583790	19300	19300	19300	19300	0
10	20240318	201600	1921583790	19300	19300	19300	19300	0
11	20240318	201500	1921583790	19300	19300	19300	19300	0
12	20240318	201400	1921583790	19300	19300	19300	19300	0
13	20240318	201300	1921583790	19300	19300	19300	19300	0
14	20240318	201200	1921583790	19300	19300	19300	19300	0
15	20240318	201100	1921583790	19300	19300	19300	19300	0
16	20240318	201000	1921583790	19300	19300	19300	19300	0
17	20240318	200900	1921583790	19300	19300	19300	19300	0
18	20240318	200800	1921583790	19300	19300	19300	19300	0
19	20240318	200700	1921583790	19300	19300	19300	19300	0
20	20240318	200600	1921583790	19300	19300	19300	19300	0
21	20240318	200500	1921583790	19300	19300	19300	19300	0
22	20240318	200400	1921583790	19300	19300	19300	19300	0
23	20240318	200300	1921583790	19300	19300	19300	19300	0
24	20240318	200200	1921583790	19300	19300	19300	19300	0
25	20240318	200100	1921583790	19300	19300	19300	19300	0
26	20240318	200000	1921583790	19300	19300	19300	19300	0
27	20240318	195900	1921583790	19300	19300	19300	19300	0
28	20240318	195800	1921583790	19300	19300	19300	19300	0
29	20240318	195700	1921583790	19300	19300	19300	19300	0
30	20240318	195600	1921583790	19300	19300	19300	19300	0
31	20240318	195500	1921583790	19300	19300	19300	19300	0
32	20240318	195400	1921583790	19300	19300	19300	19300	2432
33	20240318	195300	1921583790	19300	19300	19300	19300	0
34	20240318	195200	1921583790	19300	19300	19300	19300	0
35	20240318	195100	1921583790	19300	19300	19300	19300	0
36	20240318	195000	1921583790	19300	19300	19300	19300	0
37	20240318	194900	1921583790	19300	19300	19300	19300	0
38	20240318	194800	1921583790	19300	19300	19300	19300	0
39	20240318	194700	1921583790	19300	19300	19300	19300	0
40	20240318	194600	1921583790	19300	19300	19300	19300	0
41	20240318	194500	1921583790	19300	19300	19300	19300	0
42	20240318	194400	1921583790	19300	19300	19300	19300	0
43	20240318	194300	1921583790	19300	19300	19300	19300	0
44	20240318	194200	1921583790	19300	19300	19300	19300	0
45	20240318	194100	1921583790	19300	19300	19300	19300	0
46	20240318	194000	1921583790	19300	19300	19300	19300	0
47	20240318	193900	1921583790	19300	19300	19300	19300	0
48	20240318	193800	1921583790	19300	19300	19300	19300	0
49	20240318	193700	1921583790	19300	19300	19300	19300	0
50	20240318	193600	1921583790	19300	19300	19300	19300	0
51	20240318	193500	1921583790	19300	19300	19300	19300	0
52	20240318	193400	1921583790	19300	19300	19300	19300	0
53	20240318	193300	1921583790	19300	19300	19300	19300	0
54	20240318	193200	1921583790	19300	19300	19300	19300	0
55	20240318	193100	1921583790	19300	19300	19300	19300	0
56	20240318	193000	1921583790	19300	19300	19300	19300	0
57	20240318	192900	1921583790	19300	19300	19300	19300	0
58	20240318	192800	1921583790	19300	19300	19300	19300	0
59	20240318	192700	1921583790	19300	19300	19300	19300	0
60	20240318	192600	1921583790	19300	19300	19300	19300	0
61	20240318	192500	1921583790	19300	19300	19300	19300	0
62	20240318	192400	1921583790	19300	19300	19300	19300	2432
63	20240318	192300	1921583790	19300	19300	19300	19300	0
64	20240318	192200	1921583790	19300	19300	19300	19300	0
65	20240318	192100	1921583790	19300	19300	19300	19300	0
66	20240318	192000	1921583790	19300	19300	19300	19300	0
67	20240318	191900	1921583790	19300	19300	19300	19300	0
68	20240318	191800	1921583790	19300	19300	19300	19300	0
69	20240318	191700	1921583790	19300	19300	19300	19300	0
70	20240318	191600	1921583790	19300	19300	19300	19300	0
71	20240318	191500	1921583790	19300	19300	19300	19300	0
72	20240318	191400	1921583790	19300	19300	19300	19300	0
73	20240318	191300	1921583790	19300	19300	19300	19300	0
74	20240318	191200	1921583790	19300	19300	19300	19300	0
75	20240318	191100	1921583790	19300	19300	19300	19300	0
76	20240318	191000	1921583790	19300	19300	19300	19300	0
77	20240318	190900	1921583790	19300	19300	19300	19300	0
78	20240318	190800	1921583790	19300	19300	19300	19300	0
79	20240318	190700	1921583790	19300	19300	19300	19300	0
80	20240318	190600	1921583790	19300	19300	19300	19300	0
81	20240318	190500	1921583790	19300	19300	19300	19300	0
82	20240318	190400	1921583790	19300	19300	19300	19300	0
83	20240318	190300	1921583790	19300	19300	19300	19300	0
84	20240318	190200	1921583790	19300	19300	19300	19300	0
85	20240318	190100	1921583790	19300	19300	19300	19300	0
86	20240318	190000	1921583790	19300	19300	19300	19300	0
87	20240318	185900	1921583790	19300	19300	19300	19300	0
88	20240318	185800	1921583790	19300	19300	19300	19300	0
89	20240318	185700	1921583790	19300	19300	19300	19300	0
90	20240318	185600	1921583790	19300	19300	19300	19300	0
91	20240318	185500	1921583790	19300	19300	19300	19300	0
92	20240318	185400	1921583790	19300	19300	19300	19300	2432
93	20240318	185300	1921583790	19300	19300	19300	19300	0
94	20240318	185200	1921583790	19300	19300	19300	19300	0
95	20240318	185100	1921583790	19300	19300	19300	19300	0
96	20240318	185000	1921583790	19300	19300	19300	19300	0
97	20240318	184900	1921583790	19300	19300	19300	19300	0
98	20240318	184800	1921583790	19300	19300	19300	19300	0
99	20240318	184700	1921583790	19300	19300	19300	19300	0
100	20240318	184600	1921583790	19300	19300	19300	19300	0
101	20240318	184500	1921583790	19300	19300	19300	19300	0
102	20240318	184400	1921583790	19300	19300	19300	19300	0
103	20240318	184300	1921583790	19300	19300	19300	19300	0
104	20240318	184200	1921583790	19300	19300	19300	19300	0
105	20240318	184100	1921583790	19300	19300	19300	19300	0
106	20240318	184000	1921583790	19300	19300	19300	19300	0
107	20240318	183900	1921583790	19300	19300	19300	19300	0
108	20240318	183800	1921583790	19300	19300	19300	19300	0
109	20240318	183700	1921583790	19300	19300	19300	19300	0
110	20240318	183600	1921583790	19300	19300	19300	19300	0
111	20240318	183500	1921583790	19300	19300	19300	19300	0
112	20240318	183400	1921583790	19300	19300	19300	19300	0
113	20240318	183300	1921583790	19300	19300	19300	19300	0
114	20240318	183200	1921583790	19300	19300	19300	19300	0
115	20240318	183100	1921583790	19300	19300	19300	19300	0
116	20240318	183000	1921583790	19300	19300	19300	19300	0
117	20240318	182900	1921583790	19300	19300	19300	19300	0
118	20240318	182800	1921583790	19300	19300	19300	19300	0
119	20240318	182700	1921583790	19300	19300	19300	19300	0
120	20240318	182600	1921583790	19300	19300	19300	19300	0
121	20240318	182500	1921583790	19300	19300	19300	19300	0
122	20240318	182400	1921583790	19300	19300	19300	19300	2432
123	20240318	182300	1921583790	19300	19300	19300	19300	0
124	20240318	182200	1921583790	19300	19300	19300	19300	0
125	20240318	182100	1921583790	19300	19300	19300	19300	0
126	20240318	182000	1921583790	19300	19300	19300	19300	0
127	20240318	181900	1921583790	19300	19300	19300	19300	0
128	20240318	181800	1921583790	19300	19300	19300	19300	0
129	20240318	181700	1921583790	19300	19300	19300	19300	0
130	20240318	181600	1921583790	19300	19300	19300	19300	0
131	20240318	181500	1921583790	19300	19300	19300	19300	0
132	20240318	181400	1921583790	19300	19300	19300	19300	0
133	20240318	181300	1921583790	19300	19300	19300	19300	0
134	20240318	181200	1921583790	19300	19300	19300	19300	0
135	20240318	181100	1921583790	19300	19300	19300	19300	0
136	20240318	181000	1921583790	19300	19300	19300	19300	0
137	20240318	180900	1921583790	19300	19300	19300	19300	0
138	20240318	180800	1921583790	19300	19300	19300	19300	0
139	20240318	180700	1921583790	19300	19300	19300	19300	0
140	20240318	180600	1921583790	19300	19300	19300	19300	0
141	20240318	180500	1921583790	19300	19300	19300	19300	0
142	20240318	180400	1921583790	19300	19300	19300	19300	0
143	20240318	180300	1921583790	19300	19300	19300	19300	0
144	20240318	180200	1921583790	19300	19300	19300	19300	0
145	20240318	180100	1921583790	19300	19300	19300	19300	0
146	20240318	180000	1921583790	19300	19300	19300	19300	0
147	20240318	175900	1921583790	19300	19300	19300	19300	0
148	20240318	175800	1921583790	19300	19300	19300	19300	0
149	20240318	175700	1921583790	19300	19300	19300	19300	0
150	20240318	175600	1921583790	19300	19300	19300	19300	0
151	20240318	175500	1921583790	19300	19300	19300	19300	0
152	20240318	175400	1921583790	19300	19300	19300	19300	2432
153	20240318	175300	1921583790	19300	19300	19300	19300	0
154	20240318	175200	1921583790	19300	19300	19300	19300	0
155	20240318	175100	1921583790	19300	19300	19300	19300	0
156	20240318	175000	1921583790	19300	19300	19300	19300	0
157	20240318	174900	1921583790	19300	19300	19300	19300	0
158	20240318	174800	1921583790	19300	19300	19300	19300	0
159	20240318	174700	1921583790	19300	19300	19300	19300	0
160	20240318	174600	1921583790	19300	19300	19300	19300	0
161	20240318	174500	1921583790	19300	19300	19300	19300	0
162	20240318	174400	1921583790	19300	19300	19300	19300	0
163	20240318	174300	1921583790	19300	19300	19300	19300	0
164	20240318	174200	1921583790	19300	19300	19300	19300	0
165	20240318	174100	1921583790	19300	19300	19300	19300	0
166	20240318	174000	1921583790	19300	19300	19300	19300	0
167	20240318	173900	1921583790	19300	19300	19300	19300	0
168	20240318	173800	1921583790	19300	19300	19300	19300	0
169	20240318	173700	1921583790	19300	19300	19300	19300	0
170	20240318	173600	1921583790	19300	19300	19300	19300	0
171	20240318	173500	1921583790	19300	19300	19300	19300	0
172	20240318	173400	1921583790	19300	19300	19300	19300	0
173	20240318	173300	1921583790	19300	19300	19300	19300	0
174	20240318	173200	1921583790	19300	19300	19300	19300	0
175	20240318	173100	1921583790	19300	19300	19300	19300	0
176	20240318	173000	1921583790	19300	19300	19300	19300	0
177	20240318	172900	1921583790	19300	19300	19300	19300	0
178	20240318	172800	1921583790	19300	19300	19300	19300	0
179	20240318	172700	1921583790	19300	19300	19300	19300	0
180	20240318	172600	1921583790	19300	19300	19300	19300	0
181	20240318	172500	1921583790	19300	19300	19300	19300	0
182	20240318	172400	1921583790	19300	19300	19300	19300	2432
183	20240318	172300	1921583790	19300	19300	19300	19300	0
184	20240318	172200	1921583790	19300	19300	19300	19300	0
185	20240318	172100	1921583790	19300	19300	19300	19300	0
186	20240318	172000	1921583790	19300	19300	19300	19300	0
187	20240318	171900	1921583790	19300	19300	19300	19300	0
188	20240318	171800	1921583790	19300	19300	19300	19300	0
189	20240318	171700	1921583790	19300	19300	19300	19300	0
190	20240318	171600	1921583790	19300	19300	19300	19300	0
191	20240318	171500	1921583790	19300	19300	19300	19300	0
192	20240318	171400	1921583790	19300	19300	19300	19300	0
193	20240318	171300	1921583790	19300	19300	19300	19300	0
194	20240318	171200	1921583790	19300	19300	19300	19300	0
195	20240318	171100	1921583790	19300	19300	19300	19300	0
196	20240318	171000	1921583790	19300	19300	19300	19300	0
197	20240318	170900	1921583790	19300	19300	19300	19300	0
198	20240318	170800	1921583790	19300	19300	19300	19300	0
199	20240318	170700	1921583790	19300	19300	19300	19300	0
200	20240318	170600	1921583790	19300	19300	19300	19300	0
201	20240318	170500	1921583790	19300	19300	19300	19300	0
202	20240318	170400	1921583790	19300	19300	19300	19300	0
203	20240318	170300	1921583790	19300	19300	19300	19300	0
204	20240318	170200	1921583790	19300	19300	19300	19300	0
205	20240318	170100	1921583790	19300	19300	19300	19300	0
206	20240318	170000	1921583790	19300	19300	19300	19300	0
207	20240318	165900	1921583790	19300	19300	19300	19300	0
208	20240318	165800	1921583790	19300	19300	19300	19300	0
209	20240318	165700	1921583790	19300	19300	19300	19300	0
210	20240318	165600	1921583790	19300	19300	19300	19300	0
211	20240318	165500	1921583790	19300	19300	19300	19300	0
212	20240318	165400	1921583790	19300	19300	19300	19300	2432
213	20240318	165300	1921583790	19300	19300	19300	19300	0
214	20240318	165200	1921583790	19300	19300	19300	19300	0
215	20240318	165100	1921583790	19300	19300	19300	19300	0
216	20240318	165000	1921583790	19300	19300	19300	19300	0
217	20240318	164900	1921583790	19300	19300	19300	19300	0
218	20240318	164800	1921583790	19300	19300	19300	19300	0
219	20240318	164700	1921583790	19300	19300	19300	19300	0
220	20240318	164600	1921583790	19300	19300	19300	19300	0
221	20240318	164500	1921583790	19300	19300	19300	19300	0
222	20240318	164400	1921583790	19300	19300	19300	19300	0
223	20240318	164300	1921583790	19300	19300	19300	19300	0
224	20240318	164200	1921583790	19300	19300	19300	19300	0
225	20240318	164100	1921583790	19300	19300	19300	19300	0
226	20240318	164000	1921583790	19300	19300	19300	19300	0
227	20240318	163900	1921583790	19300	19300	19300	19300	0
228	20240318	163800	1921583790	19300	19300	19300	19300	0
229	20240318	163700	1921583790	19300	19300	19300	19300	0
230	20240318	163600	1921583790	19300	19300	19300	19300	0
231	20240318	163500	1921583790	19300	19300	19300	19300	0
232	20240318	163400	1921583790	19300	19300	19300	19300	0
233	20240318	163300	1921583790	19300	19300	19300	19300	0
234	20240318	163200	1921583790	19300	19300	19300	19300	0
235	20240318	163100	1921583790	19300	19300	19300	19300	0
236	20240318	163000	1921583790	19300	19300	19300	19300	0
237	20240318	162900	1921583790	19300	19300	19300	19300	0
238	20240318	162800	1921583790	19300	19300	19300	19300	0
239	20240318	162700	1921583790	19300	19300	19300	19300	0
240	20240318	162600	1921583790	19300	19300	19300	19300	0
241	20240318	162500	1921583790	19300	19300	19300	19300	0
242	20240318	162400	1921583790	19300	19300	19300	19300	2432
243	20240318	162300	1921583790	19300	19300	19300	19300	0
244	20240318	162200	1921583790	19300	19300	19300	19300	0
245	20240318	162100	1921583790	19300	19300	19300	19300	0
246	20240318	162000	1921583790	19300	19300	19300	19300	0
247	20240318	161900	1921583790	19300	19300	19300	19300	0
248	20240318	161800	1921583790	19300	19300	19300	19300	0
249	20240318	161700	1921583790	19300	19300	19300	19300	0
250	20240318	161600	1921583790	19300	19300	19300	19300	0
251	20240318	161500	1921583790	19300	19300	19300	19300	0
252	20240318	161400	1921583790	19300	19300	19300	19300	0
253	20240318	161300	1921583790	19300	19300	19300	19300	0
254	20240318	161200	1921583790	19300	19300	19300	19300	0
255	20240318	161100	1921583790	19300	19300	19300	19300	0
256	20240318	161000	1921583790	19300	19300	19300	19300	0
257	20240318	160900	1921583790	19300	19300	19300	19300	0
258	20240318	160800	1921583790	19300	19300	19300	19300	0
259	20240318	160700	1921583790	19300	19300	19300	19300	0
260	20240318	160600	1921583790	19300	19300	19300	19300	0
261	20240318	160500	1921583790	19300	19300	19300	19300	0
262	20240318	160400	1921583790	19300	19300	19300	19300	0
263	20240318	160300	1921583790	19300	19300	19300	19300	0
264	20240318	160200	1921583790	19300	19300	19300	19300	0
265	20240318	160100	1921583790	19300	19300	19300	19300	0
266	20240318	160000	1921583790	19300	19300	19300	19300	0
267	20240318	155900	1921583790	19300	19300	19300	19300	0
268	20240318	155800	1921583790	19300	19300	19300	19300	0
269	20240318	155700	1921583790	19300	19300	19300	19300	0
270	20240318	155600	1921583790	19300	19300	19300	19300	0
271	20240318	155500	1921583790	19300	19300	19300	19300	0
272	20240318	155400	1921583790	19300	19300	19300	19300	2432
273	20240318	155300	1921583790	19300	19300	19300	19300	0
274	20240318	155200	1921583790	19300	19300	19300	19300	0
275	20240318	155100	1921583790	19300	19300	19300	19300	0
276	20240318	155000	1921583790	19300	19300	19300	19300	0
277	20240318	154900	1921583790	19300	19300	19300	19300	0
278	20240318	154800	1921583790	19300	19300	19300	19300	0
279	20240318	154700	1921583790	19300	19300	19300	19300	0
280	20240318	154600	1921583790	19300	19300	19300	19300	0
281	20240318	154500	1921583790	19300	19300	19300	19300	0
282	20240318	154400	1921583790	19300	19300	19300	19300	0
283	20240318	154300	1921583790	19300	19300	19300	19300	0
284	20240318	154200	1921583790	19300	19300	19300	19300	0
285	20240318	154100	1921583790	19300	19300	19300	19300	0
286	20240318	154000	1921583790	19300	19300	19300	19300	0
287	20240318	153900	1921583790	19300	19300	19300	19300	0
288	20240318	153800	1921583790	19300	19300	19300	19300	0
289	20240318	153700	1921583790	19300	19300	19300	19300	0
290	20240318	153600	1921583790	19300	19300	19300	19300	0
291	20240318	153500	1921583790	19300	19300	19300	19300	0
292	20240318	153400	1921583790	19300	19300	19300	19300	0
293	20240318	153300	1921583790	19300	19300	19300	19300	0
294	20240318	153200	1921583790	19300	19300	19300	19300	0
295	20240318	153100	1921583790	19300	19300	19300	19300	0
296	20240318	153000	1921583790	19300	19300	19300	19300	2432
297	20240318	152900	1874646190	19300	19300	19300	19300	0
298	20240318	152800	1874646190	19300	19300	19300	19300	0
299	20240318	152700	1874646190	19300	19300	19300	19300	0
300	20240318	152600	1874646190	19300	19300	19300	19300	0
301	20240318	152500	1874646190	19300	19300	19300	19300	0
302	20240318	152400	1874646190	19300	19300	19300	19300	0
303	20240318	152300	1874646190	19300	19300	19300	19300	0
304	20240318	152200	1874646190	19300	19300	19300	19300	0
305	20240318	152100	1874646190	19300	19300	19300	19300	0
306	20240318	152000	1874646190	19300	19300	19300	19300	0
307	20240318	151900	1874646190	19300	19290	19300	19220	266
308	20240318	151800	1869518030	19300	19220	19300	19220	73
309	20240318	151700	1868113140	19220	19260	19290	19220	196
310	20240318	151600	1864333500	19260	19310	19310	19260	258
311	20240318	151500	1859359050	19310	19310	19320	19270	193
312	20240318	151400	1855631400	19320	19310	19320	19290	169
313	20240318	151300	1852366870	19320	19260	19320	19260	175
314	20240318	151200	1848990210	19270	19250	19270	19250	134
315	20240318	151100	1846408970	19320	19320	19330	19200	493
316	20240318	151000	1836914030	19330	19370	19380	19310	346
317	20240318	150900	1830224990	19380	19390	19390	19340	130
318	20240318	150800	1827705990	19390	19390	19390	19390	190
319	20240318	150700	1824021890	19390	19380	19390	19380	146
320	20240318	150600	1821191000	19390	19370	19390	19350	151
321	20240318	150500	1818265250	19380	19370	19390	19370	632
322	20240318	150400	1806017550	19370	19350	19370	19350	183
323	20240318	150300	1802474760	19360	19350	19360	19340	159
324	20240318	150200	1799397410	19350	19330	19350	19320	352
325	20240318	150100	1792588480	19330	19330	19330	19320	161
326	20240318	150000	1789476800	19330	19290	19340	19170	298
327	20240318	145900	1783737870	19300	19250	19350	19250	549
328	20240318	145800	1773151480	19260	19200	19260	19190	128
329	20240318	145700	1770690090	19230	19140	19230	19140	1242
330	20240318	145600	1746844470	19160	19160	19160	19160	10
331	20240318	145500	1746652870	19160	19190	19190	19160	71
332	20240318	145400	1745291790	19190	19160	19190	19160	72
333	20240318	145300	1743912110	19200	19200	19200	19200	2
334	20240318	145200	1743873710	19160	19160	19200	19160	280
335	20240318	145100	1738503800	19110	19110	19110	19110	2857
336	20240318	145000	1683906530	19120	19160	19180	19080	2705
337	20240318	144900	1632236850	19160	19140	19180	19140	107
338	20240318	144800	1630186690	19140	19170	19170	19140	155
339	20240318	144700	1627219960	19180	19190	19190	19180	26
340	20240318	144600	1626721080	19200	19160	19200	19160	92
341	20240318	144500	1624957390	19160	19180	19190	19160	118
342	20240318	144400	1622694280	19200	19140	19200	19140	951
343	20240318	144300	1604481160	19130	19110	19130	19110	148
344	20240318	144200	1601650920	19110	19110	19120	19110	347
345	20240318	144100	1595017480	19110	19120	19120	19110	74
346	20240318	144000	1593603180	19120	19120	19120	19120	165
347	20240318	143900	1590448380	19130	19130	19130	19130	33
348	20240318	143800	1589817090	19120	19130	19150	19120	87
349	20240318	143700	1588152970	19130	19120	19130	19120	103
350	20240318	143600	1586183590	19130	19120	19130	19120	31
351	20240318	143500	1585590610	19130	19120	19130	19120	104
352	20240318	143400	1583602110	19130	19130	19130	19130	10
353	20240318	143300	1583410810	19140	19130	19140	19120	506
354	20240318	143200	1573735480	19130	19130	19140	19130	73
355	20240318	143100	1572338890	19130	19150	19150	19130	111
356	20240318	143000	1570215260	19140	19130	19140	19130	19
357	20240318	142900	1569851720	19150	19130	19150	19130	470
358	20240318	142800	1560860590	19140	19140	19140	19130	108
359	20240318	142700	1558794140	19130	19130	19130	19130	15
360	20240318	142600	1558507190	19130	19130	19140	19130	106
361	20240318	142500	1556479350	19130	19150	19150	19130	791
362	20240318	142400	1541333000	19140	19150	19150	19140	189
363	20240318	142300	1537715040	19170	19160	19170	19160	77
364	20240318	142200	1536239700	19170	19200	19200	19170	11
365	20240318	142100	1536028800	19200	19160	19200	19150	165
366	20240318	142000	1532867980	19170	19160	19170	19160	181
367	20240318	141900	1529399940	19160	19160	19160	19160	50
368	20240318	141800	1528441940	19170	19160	19170	19160	72
369	20240318	141700	1527061750	19160	19170	19170	19150	111
370	20240318	141600	1524935390	19160	19170	19170	19160	51
371	20240318	141500	1523958220	19150	19150	19150	19150	100
372	20240318	141400	1522043220	19140	19200	19210	19140	807
373	20240318	141300	1506569740	19210	19200	19210	19200	206
374	20240318	141200	1502612540	19200	19170	19200	19170	67
375	20240318	141100	1501326590	19180	19200	19200	19180	76
376	20240318	141000	1499867960	19220	19210	19220	19200	55
377	20240318	140900	1498811750	19210	19210	19210	19210	5
378	20240318	140800	1498715700	19210	19210	19210	19210	67
379	20240318	140700	1497428630	19240	19210	19240	19210	52
380	20240318	140600	1496429590	19200	19200	19200	19200	65
381	20240318	140500	1495181590	19220	19220	19240	19220	107
382	20240318	140400	1493124900	19170	19160	19170	19160	15
383	20240318	140300	1492837400	19150	19210	19220	19150	308
384	20240318	140200	1486926300	19220	19220	19240	19210	15
385	20240318	140100	1486638000	19190	19190	19190	19190	9
386	20240318	140000	1486465290	19180	19190	19190	19180	106
387	20240318	135900	1484431170	19230	19250	19260	19230	57
388	20240318	135800	1483334640	19250	19250	19250	19250	45
389	20240318	135700	1482468390	19250	19240	19250	19240	128
390	20240318	135600	1480005610	19240	19290	19320	19240	93
391	20240318	135500	1478215480	19270	19280	19280	19270	25
392	20240318	135400	1477733530	19280	19310	19310	19280	247
393	20240318	135300	1472970830	19320	19340	19340	19320	1596
394	20240318	135200	1442104610	19340	19350	19350	19340	266
395	20240318	135100	1436958980	19350	19360	19370	19350	132
396	20240318	135000	1434404130	19370	19380	19380	19370	27
397	20240318	134900	1433880930	19390	19380	19390	19360	44
398	20240318	134800	1433028860	19360	19380	19380	19360	70
399	20240318	134700	1431673560	19390	19370	19390	19370	37
400	20240318	134600	1430956470	19370	19400	19400	19370	51
401	20240318	134500	1429968570	19360	19350	19370	19350	1310
402	20240318	134400	1404598820	19350	19350	19360	19350	75
403	20240318	134300	1403147560	19340	19340	19340	19340	65
404	20240318	134200	1401890460	19350	19340	19350	19340	153
405	20240318	134100	1398930680	19340	19340	19350	19340	101
406	20240318	134000	1396977230	19340	19340	19350	19340	148
407	20240318	133900	1394114800	19350	19340	19350	19340	91
408	20240318	133800	1392354690	19350	19350	19350	19340	125
409	20240318	133700	1389936510	19350	19360	19360	19350	15
410	20240318	133600	1389646200	19350	19340	19350	19340	76
411	20240318	133500	1388175770	19340	19350	19350	19340	96
412	20240318	133400	1386319110	19350	19350	19360	19350	19
413	20240318	133300	1385951400	19350	19340	19350	19340	17
414	20240318	133200	1385622500	19350	19340	19350	19340	127
415	20240318	133100	1383166190	19340	19350	19350	19340	99
416	20240318	133000	1381251380	19350	19340	19350	19330	1313
417	20240318	132900	1355862680	19340	19340	19350	19340	208
418	20240318	132800	1351839800	19350	19340	19350	19340	120
419	20240318	132700	1349518860	19350	19340	19350	19340	6
420	20240318	132600	1349402810	19340	19350	19350	19340	73
421	20240318	132500	1347990830	19360	19350	19360	19350	11
422	20240318	132400	1347777880	19360	19370	19370	19360	23
423	20240318	132300	1347332450	19390	19370	19390	19340	108
424	20240318	132200	1345241970	19400	19380	19400	19380	77
425	20240318	132100	1343749420	19380	19360	19380	19350	101
426	20240318	132000	1341794350	19360	19340	19360	19340	1141
427	20240318	131900	1319716490	19340	19350	19350	19340	114
428	20240318	131800	1317511660	19360	19340	19360	19340	29
429	20240318	131700	1316950530	19340	19370	19370	19340	120
430	20240318	131600	1314628800	19360	19350	19360	19350	48
431	20240318	131500	1313699920	19340	19320	19340	19320	51
432	20240318	131400	1312714070	19310	19310	19340	19310	123
433	20240318	131300	1310338390	19340	19340	19340	19340	1
434	20240318	131200	1310319050	19320	19340	19340	19320	70
435	20240318	131100	1308966590	19350	19310	19350	19310	62
436	20240318	131000	1307767560	19340	19330	19340	19310	115
437	20240318	130900	1305545990	19340	19340	19340	19340	19
438	20240318	130800	1305178530	19400	19380	19400	19380	50
439	20240318	130700	1304209270	19380	19380	19380	19380	0
440	20240318	130600	1304209270	19380	19330	19380	19330	240
441	20240318	130500	1299562270	19330	19260	19330	19260	1640
442	20240318	130400	1267895240	19260	19240	19260	19240	242
443	20240318	130300	1263237090	19240	19230	19240	19220	126
444	20240318	130200	1260814620	19250	19220	19250	19220	62
445	20240318	130100	1259622800	19220	19200	19220	19200	65
446	20240318	130000	1258374230	19190	19170	19200	19170	159
447	20240318	125900	1255324060	19180	19180	19190	19180	58
448	20240318	125800	1254211520	19190	19190	19190	19180	76
449	20240318	125700	1252753100	19190	19210	19210	19190	5
450	20240318	125600	1252657070	19190	19150	19190	19150	143
451	20240318	125500	1249915300	19160	19160	19160	19160	62
452	20240318	125400	1248727380	19160	19170	19180	19160	15
453	20240318	125300	1248439830	19180	19180	19180	19180	10
454	20240318	125200	1248248030	19190	19180	19190	19170	117
455	20240318	125100	1246004230	19170	19150	19170	19150	95
456	20240318	125000	1244183680	19160	19150	19170	19150	22
457	20240318	124900	1243762120	19150	19150	19150	19150	170
458	20240318	124800	1240506620	19160	19160	19160	19160	12
459	20240318	124700	1240276700	19170	19170	19180	19170	53
460	20240318	124600	1239260650	19160	19160	19160	19160	67
461	20240318	124500	1237976930	19170	19180	19180	19170	17
462	20240318	124400	1237650930	19190	19200	19200	19190	20
463	20240318	124300	1237267030	19200	19200	19200	19200	14
464	20240318	124200	1236998230	19210	19220	19220	19210	75
465	20240318	124100	1235557180	19230	19220	19230	19220	104
466	20240318	124000	1233558240	19180	19200	19210	19180	323
467	20240318	123900	1227357680	19190	19160	19190	19160	57
468	20240318	123800	1226264180	19160	19150	19160	19150	95
469	20240318	123700	1224444430	19130	19180	19180	19130	291
470	20240318	123600	1218872600	19170	19160	19170	19160	53
471	20240318	123500	1217856640	19170	19190	19190	19170	81
472	20240318	123400	1216302900	19200	19200	19200	19200	0
473	20240318	123300	1216302900	19200	19160	19200	19160	914
474	20240318	123200	1198765070	19160	19150	19160	19150	180
475	20240318	123100	1195317170	19150	19160	19160	19150	25
476	20240318	123000	1194838320	19150	19160	19160	19150	6
477	20240318	122900	1194723370	19140	19150	19170	19140	222
478	20240318	122800	1190471060	19140	19140	19140	19140	42
479	20240318	122700	1189667180	19150	19130	19150	19130	30
480	20240318	122600	1189092980	19140	19170	19170	19140	54
481	20240318	122500	1188058900	19170	19170	19170	19170	0
482	20240318	122400	1188058900	19170	19170	19180	19170	32
483	20240318	122300	1187445400	19180	19170	19180	19160	89
484	20240318	122200	1185739860	19180	19150	19180	19150	488
485	20240318	122100	1176384280	19150	19130	19150	19130	67
486	20240318	122000	1175102380	19140	19140	19150	19130	163
487	20240318	121900	1171983060	19150	19150	19150	19150	6
488	20240318	121800	1171868160	19150	19160	19160	19150	25
489	20240318	121700	1171389260	19180	19170	19180	19150	137
490	20240318	121600	1168763170	19160	19150	19160	19150	109
491	20240318	121500	1166675600	19150	19150	19150	19150	189
492	20240318	121400	1163056250	19150	19150	19160	19150	153
493	20240318	121300	1160125800	19150	19150	19150	19150	9
494	20240318	121200	1159953450	19160	19160	19170	19160	105
495	20240318	121100	1157941450	19170	19180	19180	19170	16
496	20240318	121000	1157634670	19170	19170	19170	19170	67
497	20240318	120900	1156350280	19180	19180	19190	19180	20
498	20240318	120800	1155966580	19180	19180	19180	19180	57
499	20240318	120700	1154873320	19190	19180	19190	19180	20
500	20240318	120600	1154489620	19180	19190	19200	19180	63
501	20240318	120500	1153280980	19190	19190	19190	19190	58
502	20240318	120400	1152167960	19200	19200	19200	19200	10
503	20240318	120300	1151975960	19200	19210	19210	19200	26
504	20240318	120200	1151476600	19220	19220	19230	19220	80
505	20240318	120100	1149938920	19210	19200	19210	19200	77
506	20240318	120000	1148460420	19210	19210	19210	19200	14
507	20240318	115900	1148191510	19200	19210	19210	19200	83
508	20240318	115800	1146597530	19200	19190	19200	19190	115
509	20240318	115700	1144390180	19190	19190	19190	19190	25
510	20240318	115600	1143910430	19200	19200	19210	19190	59
511	20240318	115500	1142777600	19200	19190	19200	19180	81
512	20240318	115400	1141223820	19180	19170	19180	19170	16
513	20240318	115300	1140916990	19180	19190	19190	19180	82
514	20240318	115200	1139343900	19180	19190	19190	19180	80
515	20240318	115100	1137809180	19190	19190	19200	19190	31
516	20240318	115000	1137214220	19190	19180	19190	19180	121
517	20240318	114900	1134892250	19190	19200	19200	19190	27
518	20240318	114800	1134373920	19200	19200	19200	19200	55
519	20240318	114700	1133317920	19200	19210	19210	19200	20
520	20240318	114600	1132933820	19200	19200	19200	19200	115
521	20240318	114500	1130725820	19200	19180	19220	19180	119
522	20240318	114400	1128440780	19180	19180	19190	19180	172
523	20240318	114300	1125140680	19190	19200	19200	19190	47
524	20240318	114200	1124238700	19190	19200	19200	19190	17
525	20240318	114100	1123912310	19210	19230	19230	19210	47
526	20240318	114000	1123009010	19240	19220	19240	19220	3
527	20240318	113900	1122951330	19230	19220	19230	19220	15
528	20240318	113800	1122662930	19220	19240	19240	19220	95
529	20240318	113700	1120836990	19250	19250	19250	19250	16
530	20240318	113600	1120528990	19240	19230	19240	19230	13
531	20240318	113500	1120278920	19230	19230	19230	19230	163
532	20240318	113400	1117144430	19240	19240	19240	19240	52
533	20240318	113300	1116143950	19230	19220	19230	19220	49
534	20240318	113200	1115201730	19230	19260	19260	19230	46
535	20240318	113100	1114316210	19270	19270	19290	19270	119
536	20240318	113000	1112022790	19270	19260	19270	19260	33
537	20240318	112900	1111386950	19260	19260	19260	19260	65
538	20240318	112800	1110135050	19270	19290	19290	19260	60
539	20240318	112700	1108979100	19270	19260	19270	19260	73
540	20240318	112600	1107572520	19270	19290	19300	19270	77
541	20240318	112500	1106087680	19280	19300	19300	19280	902
542	20240318	112400	1088695760	19280	19330	19330	19280	615
543	20240318	112300	1076828010	19330	19340	19340	19330	68
544	20240318	112200	1075513470	19340	19340	19340	19340	16
545	20240318	112100	1075204030	19340	19350	19350	19340	25
546	20240318	112000	1074720440	19350	19370	19370	19350	73
547	20240318	111900	1073307630	19380	19380	19380	19380	0
548	20240318	111800	1073307630	19380	19390	19400	19380	1496
549	20240318	111700	1044300240	19400	19400	19400	19390	121
550	20240318	111600	1041953860	19400	19290	19400	19290	457
551	20240318	111500	1033100790	19270	19270	19290	19270	121
552	20240318	111400	1030768600	19260	19260	19260	19260	0
553	20240318	111300	1030768600	19260	19280	19280	19260	101
554	20240318	111200	1028822040	19280	19280	19290	19280	27
555	20240318	111100	1028301380	19290	19290	19310	19290	54
556	20240318	111000	1027259490	19280	19300	19300	19280	81
557	20240318	110900	1025697090	19300	19280	19300	19280	121
558	20240318	110800	1023363030	19290	19270	19290	19270	51
559	20240318	110700	1022379260	19260	19240	19260	19240	125
560	20240318	110600	1019974240	19250	19250	19250	19250	35
561	20240318	110500	1019300490	19310	19310	19310	19310	6
562	20240318	110400	1019184630	19320	19370	19390	19320	52
563	20240318	110300	1018178760	19370	19380	19380	19350	763
564	20240318	110200	1003404940	19390	19390	19390	19390	10
565	20240318	110100	1003211040	19400	19400	19400	19390	41
566	20240318	110000	1002415940	19410	19400	19410	19390	26
567	20240318	105900	1001911620	19420	19420	19420	19420	26
568	20240318	105800	1001406700	19380	19380	19400	19380	135
569	20240318	105700	998789080	19380	19350	19380	19350	132
570	20240318	105600	996232340	19380	19380	19390	19380	12
571	20240318	105500	995999770	19400	19400	19400	19400	2
572	20240318	105400	995960970	19460	19460	19460	19440	43
573	20240318	105300	995124470	19490	19490	19490	19490	1
574	20240318	105200	995104980	19410	19370	19490	19370	928
575	20240318	105100	977079700	19360	19340	19360	19340	657
576	20240318	105000	964360690	19340	19240	19350	19240	3347
577	20240318	104900	899710370	19180	19160	19180	19160	113
578	20240318	104800	897543930	19150	19150	19170	19130	59
579	20240318	104700	896414260	19150	19130	19150	19120	245
580	20240318	104600	891727530	19130	19140	19150	19130	51
581	20240318	104500	890751340	19130	19120	19130	19120	180
582	20240318	104400	887308270	19130	19140	19140	19110	203
583	20240318	104300	883427240	19140	19130	19240	19130	116
584	20240318	104200	881206770	19130	19120	19130	19110	175
585	20240318	104100	877860360	19120	19130	19130	19110	287
586	20240318	104000	872372370	19130	19090	19160	19090	168
587	20240318	103900	869159120	19080	19050	19150	19050	250
588	20240318	103800	864385580	19090	19110	19110	19050	490
589	20240318	103700	855028020	19110	19110	19110	19110	126
590	20240318	103600	852620160	19120	19120	19120	19110	96
591	20240318	103500	850784930	19120	19110	19120	19110	170
592	20240318	103400	847535330	19170	19050	19170	19050	2035
593	20240318	103300	808584270	19100	19000	19100	19000	787
594	20240318	103200	793579370	19000	19020	19020	18990	6840
595	20240318	103100	663618420	19020	19010	19030	19010	622
596	20240318	103000	651784020	19020	19010	19020	19000	608
597	20240318	102900	640227520	19020	19020	19020	19010	392
598	20240318	102800	632774970	19020	19070	19070	19000	4335
599	20240318	102700	550357590	19070	19100	19100	19060	1563
600	20240318	102600	520510240	19100	19100	19110	19100	854
601	20240318	102500	504191450	19100	19110	19120	19100	821
602	20240318	102400	488503150	19110	19130	19140	19110	536
603	20240318	102300	478254490	19140	19150	19160	19140	182
604	20240318	102200	474769720	19160	19160	19160	19150	93
605	20240318	102100	472988700	19170	19170	19170	19170	437
606	20240318	102000	464611410	19170	19210	19210	19170	634
607	20240318	101900	452440740	19210	19200	19220	19200	161
608	20240318	101800	449348430	19200	19210	19240	19200	203
609	20240318	101700	445449830	19220	19230	19230	19200	564
610	20240318	101600	434613590	19230	19230	19240	19230	100
611	20240318	101500	432690520	19230	19250	19250	19230	133
612	20240318	101400	430130960	19260	19250	19260	19250	264
613	20240318	101300	425048900	19250	19240	19260	19240	263
614	20240318	101200	419986790	19240	19240	19260	19240	54
615	20240318	101100	418947440	19240	19240	19240	19230	229
616	20240318	101000	414541570	19290	19240	19290	19230	365
617	20240318	100900	407516860	19240	19230	19240	19230	239
618	20240318	100800	402919670	19230	19230	19240	19230	89
619	20240318	100700	401208070	19240	19230	19240	19220	199
620	20240318	100600	397381270	19220	19210	19250	19200	436
621	20240318	100500	388992850	19210	19180	19210	19180	256
622	20240318	100400	384078180	19170	19160	19170	19160	150
623	20240318	100300	381203400	19160	19170	19170	19160	158
624	20240318	100200	378176110	19160	19160	19170	19160	199
625	20240318	100100	374362600	19150	19160	19170	19150	210
626	20240318	100000	370340440	19160	19150	19170	19150	58
627	20240318	095900	369229120	19140	19130	19230	19130	330
628	20240318	095800	362911620	19130	19130	19130	19130	168
629	20240318	095700	359697780	19140	19130	19140	19130	94
630	20240318	095600	357898950	19130	19150	19150	19130	206
631	20240318	095500	353957030	19150	19140	19150	19140	111
632	20240318	095400	351831680	19140	19140	19140	19140	121
633	20240318	095300	349515740	19140	19140	19140	19120	2363
634	20240318	095200	304298390	19230	19120	19230	19100	1172
635	20240318	095100	281893020	19110	19070	19170	19070	85
636	20240318	095000	280268150	19080	19060	19080	19060	169
637	20240318	094900	277045730	19060	19070	19070	19060	519
638	20240318	094800	267151210	19070	19070	19080	19060	315
639	20240318	094700	261142930	19060	19070	19080	19060	456
640	20240318	094600	252451250	19070	19160	19170	19060	1271
641	20240318	094500	228159510	19170	19210	19220	19170	131
642	20240318	094400	225644780	19210	19200	19210	19170	498
643	20240318	094300	216091110	19210	19200	19210	19190	402
644	20240318	094200	208371840	19200	19220	19220	19200	857
645	20240318	094100	191914550	19220	19220	19220	19210	153
646	20240318	094000	188973930	19230	19230	19230	19220	154
647	20240318	093900	186013810	19240	19240	19250	19230	143
648	20240318	093800	183263150	19240	19250	19250	19240	114
649	20240318	093700	181069320	19250	19250	19260	19250	66
650	20240318	093600	179798810	19250	19260	19260	19250	124
651	20240318	093500	177410920	19290	19300	19300	19260	73
652	20240318	093400	176003400	19280	19280	19280	19260	471
653	20240318	093300	166930840	19280	19290	19300	19250	701
654	20240318	093200	153432430	19290	19300	19310	19290	495
655	20240318	093100	143879220	19330	19300	19330	19300	97
656	20240318	093000	142006960	19300	19300	19300	19300	201
657	20240318	092900	138127660	19300	19330	19340	19300	929
658	20240318	092800	120187390	19330	19330	19330	19330	59
659	20240318	092700	119046920	19330	19330	19340	19330	131
660	20240318	092600	116514590	19340	19330	19340	19330	125
661	20240318	092500	114097890	19330	19330	19330	19330	28
662	20240318	092400	113556650	19340	19340	19340	19330	110
663	20240318	092300	111429960	19350	19350	19350	19340	37
664	20240318	092200	110714040	19350	19360	19360	19350	562
665	20240318	092100	99839140	19360	19360	19370	19350	61
666	20240318	092000	98657860	19360	19360	19400	19360	85
667	20240318	091900	97012120	19360	19360	19360	19350	483
668	20240318	091800	87663400	19350	19360	19360	19330	205
669	20240318	091700	83698850	19360	19360	19360	19360	44
670	20240318	091600	82847010	19350	19350	19350	19350	68
671	20240318	091500	81531210	19400	19340	19400	19340	40
672	20240318	091400	80756590	19400	19460	19460	19400	147
673	20240318	091300	77902030	19460	19470	19470	19460	131
674	20240318	091200	75351470	19540	19580	19580	19540	1059
675	20240318	091100	54647980	19580	19580	19580	19580	26
676	20240318	091000	54138900	19550	19650	19650	19550	757
677	20240318	090900	39332490	19700	19690	19700	19690	77
678	20240318	090800	37816060	19620	19550	19620	19550	404
679	20240318	090700	29907740	19540	19530	19540	19530	132
680	20240318	090600	27328550	19500	19440	19500	19440	150
681	20240318	090500	24404510	19440	19440	19440	19440	35
682	20240318	090400	23724110	19440	19440	19440	19440	0
683	20240318	090300	23724110	19440	19440	19440	19440	1
684	20240318	090200	23704670	19440	19340	19440	19320	695
685	20240318	090100	10275370	19340	19340	19340	19340	1
686	20240318	090000	10256030	19320	19400	19400	19320	529