KissMeData/007810/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	185000	3007329960	18700	18700	18700	18700	2550
3	20240318	184900	3007329960	18700	18700	18700	18700	0
4	20240318	184800	3007329960	18700	18700	18700	18700	0
5	20240318	184700	3007329960	18700	18700	18700	18700	0
6	20240318	184600	3007329960	18700	18700	18700	18700	0
7	20240318	184500	3007329960	18700	18700	18700	18700	0
8	20240318	184400	3007329960	18700	18700	18700	18700	0
9	20240318	184300	3007329960	18700	18700	18700	18700	0
10	20240318	184200	3007329960	18700	18700	18700	18700	0
11	20240318	184100	3007329960	18700	18700	18700	18700	0
12	20240318	184000	3007329960	18700	18700	18700	18700	0
13	20240318	183900	3007329960	18700	18700	18700	18700	0
14	20240318	183800	3007329960	18700	18700	18700	18700	0
15	20240318	183700	3007329960	18700	18700	18700	18700	0
16	20240318	183600	3007329960	18700	18700	18700	18700	0
17	20240318	183500	3007329960	18700	18700	18700	18700	0
18	20240318	183400	3007329960	18700	18700	18700	18700	0
19	20240318	183300	3007329960	18700	18700	18700	18700	0
20	20240318	183200	3007329960	18700	18700	18700	18700	0
21	20240318	183100	3007329960	18700	18700	18700	18700	0
22	20240318	183000	3007329960	18700	18700	18700	18700	0
23	20240318	182900	3007329960	18700	18700	18700	18700	0
24	20240318	182800	3007329960	18700	18700	18700	18700	0
25	20240318	182700	3007329960	18700	18700	18700	18700	0
26	20240318	182600	3007329960	18700	18700	18700	18700	0
27	20240318	182500	3007329960	18700	18700	18700	18700	0
28	20240318	182400	3007329960	18700	18700	18700	18700	0
29	20240318	182300	3007329960	18700	18700	18700	18700	0
30	20240318	182200	3007329960	18700	18700	18700	18700	0
31	20240318	182100	3007329960	18700	18700	18700	18700	0
32	20240318	182000	3007329960	18700	18700	18700	18700	2550
33	20240318	181900	3007329960	18700	18700	18700	18700	0
34	20240318	181800	3007329960	18700	18700	18700	18700	0
35	20240318	181700	3007329960	18700	18700	18700	18700	0
36	20240318	181600	3007329960	18700	18700	18700	18700	0
37	20240318	181500	3007329960	18700	18700	18700	18700	0
38	20240318	181400	3007329960	18700	18700	18700	18700	0
39	20240318	181300	3007329960	18700	18700	18700	18700	0
40	20240318	181200	3007329960	18700	18700	18700	18700	0
41	20240318	181100	3007329960	18700	18700	18700	18700	0
42	20240318	181000	3007329960	18700	18700	18700	18700	0
43	20240318	180900	3007329960	18700	18700	18700	18700	0
44	20240318	180800	3007329960	18700	18700	18700	18700	0
45	20240318	180700	3007329960	18700	18700	18700	18700	0
46	20240318	180600	3007329960	18700	18700	18700	18700	0
47	20240318	180500	3007329960	18700	18700	18700	18700	0
48	20240318	180400	3007329960	18700	18700	18700	18700	0
49	20240318	180300	3007329960	18700	18700	18700	18700	0
50	20240318	180200	3007329960	18700	18700	18700	18700	0
51	20240318	180100	3007329960	18700	18700	18700	18700	0
52	20240318	180000	3007329960	18700	18700	18700	18700	0
53	20240318	175900	3007329960	18700	18700	18700	18700	0
54	20240318	175800	3007329960	18700	18700	18700	18700	0
55	20240318	175700	3007329960	18700	18700	18700	18700	0
56	20240318	175600	3007329960	18700	18700	18700	18700	0
57	20240318	175500	3007329960	18700	18700	18700	18700	0
58	20240318	175400	3007329960	18700	18700	18700	18700	0
59	20240318	175300	3007329960	18700	18700	18700	18700	0
60	20240318	175200	3007329960	18700	18700	18700	18700	0
61	20240318	175100	3007329960	18700	18700	18700	18700	0
62	20240318	175000	3007329960	18700	18700	18700	18700	2550
63	20240318	174900	3007329960	18700	18700	18700	18700	0
64	20240318	174800	3007329960	18700	18700	18700	18700	0
65	20240318	174700	3007329960	18700	18700	18700	18700	0
66	20240318	174600	3007329960	18700	18700	18700	18700	0
67	20240318	174500	3007329960	18700	18700	18700	18700	0
68	20240318	174400	3007329960	18700	18700	18700	18700	0
69	20240318	174300	3007329960	18700	18700	18700	18700	0
70	20240318	174200	3007329960	18700	18700	18700	18700	0
71	20240318	174100	3007329960	18700	18700	18700	18700	0
72	20240318	174000	3007329960	18700	18700	18700	18700	0
73	20240318	173900	3007329960	18700	18700	18700	18700	0
74	20240318	173800	3007329960	18700	18700	18700	18700	0
75	20240318	173700	3007329960	18700	18700	18700	18700	0
76	20240318	173600	3007329960	18700	18700	18700	18700	0
77	20240318	173500	3007329960	18700	18700	18700	18700	0
78	20240318	173400	3007329960	18700	18700	18700	18700	0
79	20240318	173300	3007329960	18700	18700	18700	18700	0
80	20240318	173200	3007329960	18700	18700	18700	18700	0
81	20240318	173100	3007329960	18700	18700	18700	18700	0
82	20240318	173000	3007329960	18700	18700	18700	18700	0
83	20240318	172900	3007329960	18700	18700	18700	18700	0
84	20240318	172800	3007329960	18700	18700	18700	18700	0
85	20240318	172700	3007329960	18700	18700	18700	18700	0
86	20240318	172600	3007329960	18700	18700	18700	18700	0
87	20240318	172500	3007329960	18700	18700	18700	18700	0
88	20240318	172400	3007329960	18700	18700	18700	18700	0
89	20240318	172300	3007329960	18700	18700	18700	18700	0
90	20240318	172200	3007329960	18700	18700	18700	18700	0
91	20240318	172100	3007329960	18700	18700	18700	18700	0
92	20240318	172000	3007329960	18700	18700	18700	18700	2550
93	20240318	171900	3007329960	18700	18700	18700	18700	0
94	20240318	171800	3007329960	18700	18700	18700	18700	0
95	20240318	171700	3007329960	18700	18700	18700	18700	0
96	20240318	171600	3007329960	18700	18700	18700	18700	0
97	20240318	171500	3007329960	18700	18700	18700	18700	0
98	20240318	171400	3007329960	18700	18700	18700	18700	0
99	20240318	171300	3007329960	18700	18700	18700	18700	0
100	20240318	171200	3007329960	18700	18700	18700	18700	0
101	20240318	171100	3007329960	18700	18700	18700	18700	0
102	20240318	171000	3007329960	18700	18700	18700	18700	0
103	20240318	170900	3007329960	18700	18700	18700	18700	0
104	20240318	170800	3007329960	18700	18700	18700	18700	0
105	20240318	170700	3007329960	18700	18700	18700	18700	0
106	20240318	170600	3007329960	18700	18700	18700	18700	0
107	20240318	170500	3007329960	18700	18700	18700	18700	0
108	20240318	170400	3007329960	18700	18700	18700	18700	0
109	20240318	170300	3007329960	18700	18700	18700	18700	0
110	20240318	170200	3007329960	18700	18700	18700	18700	0
111	20240318	170100	3007329960	18700	18700	18700	18700	0
112	20240318	170000	3007329960	18700	18700	18700	18700	0
113	20240318	165900	3007329960	18700	18700	18700	18700	0
114	20240318	165800	3007329960	18700	18700	18700	18700	0
115	20240318	165700	3007329960	18700	18700	18700	18700	0
116	20240318	165600	3007329960	18700	18700	18700	18700	0
117	20240318	165500	3007329960	18700	18700	18700	18700	0
118	20240318	165400	3007329960	18700	18700	18700	18700	0
119	20240318	165300	3007329960	18700	18700	18700	18700	0
120	20240318	165200	3007329960	18700	18700	18700	18700	0
121	20240318	165100	3007329960	18700	18700	18700	18700	0
122	20240318	165000	3007329960	18700	18700	18700	18700	2550
123	20240318	164900	3007329960	18700	18700	18700	18700	0
124	20240318	164800	3007329960	18700	18700	18700	18700	0
125	20240318	164700	3007329960	18700	18700	18700	18700	0
126	20240318	164600	3007329960	18700	18700	18700	18700	0
127	20240318	164500	3007329960	18700	18700	18700	18700	0
128	20240318	164400	3007329960	18700	18700	18700	18700	0
129	20240318	164300	3007329960	18700	18700	18700	18700	0
130	20240318	164200	3007329960	18700	18700	18700	18700	0
131	20240318	164100	3007329960	18700	18700	18700	18700	0
132	20240318	164000	3007329960	18700	18700	18700	18700	0
133	20240318	163900	3007329960	18700	18700	18700	18700	0
134	20240318	163800	3007329960	18700	18700	18700	18700	0
135	20240318	163700	3007329960	18700	18700	18700	18700	0
136	20240318	163600	3007329960	18700	18700	18700	18700	0
137	20240318	163500	3007329960	18700	18700	18700	18700	0
138	20240318	163400	3007329960	18700	18700	18700	18700	0
139	20240318	163300	3007329960	18700	18700	18700	18700	0
140	20240318	163200	3007329960	18700	18700	18700	18700	0
141	20240318	163100	3007329960	18700	18700	18700	18700	0
142	20240318	163000	3007329960	18700	18700	18700	18700	0
143	20240318	162900	3007329960	18700	18700	18700	18700	0
144	20240318	162800	3007329960	18700	18700	18700	18700	0
145	20240318	162700	3007329960	18700	18700	18700	18700	0
146	20240318	162600	3007329960	18700	18700	18700	18700	0
147	20240318	162500	3007329960	18700	18700	18700	18700	0
148	20240318	162400	3007329960	18700	18700	18700	18700	0
149	20240318	162300	3007329960	18700	18700	18700	18700	0
150	20240318	162200	3007329960	18700	18700	18700	18700	0
151	20240318	162100	3007329960	18700	18700	18700	18700	0
152	20240318	162000	3007329960	18700	18700	18700	18700	2550
153	20240318	161900	3007329960	18700	18700	18700	18700	0
154	20240318	161800	3007329960	18700	18700	18700	18700	0
155	20240318	161700	3007329960	18700	18700	18700	18700	0
156	20240318	161600	3007329960	18700	18700	18700	18700	0
157	20240318	161500	3007329960	18700	18700	18700	18700	0
158	20240318	161400	3007329960	18700	18700	18700	18700	0
159	20240318	161300	3007329960	18700	18700	18700	18700	0
160	20240318	161200	3007329960	18700	18700	18700	18700	0
161	20240318	161100	3007329960	18700	18700	18700	18700	0
162	20240318	161000	3007329960	18700	18700	18700	18700	0
163	20240318	160900	3007329960	18700	18700	18700	18700	0
164	20240318	160800	3007329960	18700	18700	18700	18700	0
165	20240318	160700	3007329960	18700	18700	18700	18700	0
166	20240318	160600	3007329960	18700	18700	18700	18700	0
167	20240318	160500	3007329960	18700	18700	18700	18700	0
168	20240318	160400	3007329960	18700	18700	18700	18700	0
169	20240318	160300	3007329960	18700	18700	18700	18700	0
170	20240318	160200	3007329960	18700	18700	18700	18700	0
171	20240318	160100	3007329960	18700	18700	18700	18700	0
172	20240318	160000	3007329960	18700	18700	18700	18700	0
173	20240318	155900	3007329960	18700	18700	18700	18700	0
174	20240318	155800	3007329960	18700	18700	18700	18700	0
175	20240318	155700	3007329960	18700	18700	18700	18700	0
176	20240318	155600	3007329960	18700	18700	18700	18700	0
177	20240318	155500	3007329960	18700	18700	18700	18700	0
178	20240318	155400	3007329960	18700	18700	18700	18700	0
179	20240318	155300	3007329960	18700	18700	18700	18700	0
180	20240318	155200	3007329960	18700	18700	18700	18700	0
181	20240318	155100	3007329960	18700	18700	18700	18700	0
182	20240318	155000	3007329960	18700	18700	18700	18700	2550
183	20240318	154900	3007329960	18700	18700	18700	18700	0
184	20240318	154800	3007329960	18700	18700	18700	18700	0
185	20240318	154700	3007329960	18700	18700	18700	18700	0
186	20240318	154600	3007329960	18700	18700	18700	18700	0
187	20240318	154500	3007329960	18700	18700	18700	18700	0
188	20240318	154400	3007329960	18700	18700	18700	18700	0
189	20240318	154300	3007329960	18700	18700	18700	18700	0
190	20240318	154200	3007329960	18700	18700	18700	18700	0
191	20240318	154100	3007329960	18700	18700	18700	18700	0
192	20240318	154000	3007329960	18700	18700	18700	18700	0
193	20240318	153900	3007329960	18700	18700	18700	18700	0
194	20240318	153800	3007329960	18700	18700	18700	18700	0
195	20240318	153700	3007329960	18700	18700	18700	18700	0
196	20240318	153600	3007329960	18700	18700	18700	18700	0
197	20240318	153500	3007329960	18700	18700	18700	18700	0
198	20240318	153400	3007329960	18700	18700	18700	18700	0
199	20240318	153300	3007329960	18700	18700	18700	18700	0
200	20240318	153200	3007329960	18700	18700	18700	18700	0
201	20240318	153100	3007329960	18700	18700	18700	18700	0
202	20240318	153000	3007329960	18700	18700	18700	18700	2550
203	20240318	152900	2959644960	18690	18690	18690	18690	0
204	20240318	152800	2959644960	18690	18690	18690	18690	0
205	20240318	152700	2959644960	18690	18690	18690	18690	0
206	20240318	152600	2959644960	18690	18690	18690	18690	0
207	20240318	152500	2959644960	18690	18690	18690	18690	0
208	20240318	152400	2959644960	18690	18690	18690	18690	0
209	20240318	152300	2959644960	18690	18690	18690	18690	0
210	20240318	152200	2959644960	18690	18690	18690	18690	0
211	20240318	152100	2959644960	18690	18690	18690	18690	0
212	20240318	152000	2959644960	18690	18690	18690	18690	0
213	20240318	151900	2959644960	18690	18690	18700	18680	1591
214	20240318	151800	2929907260	18690	18670	18690	18670	1064
215	20240318	151700	2910031810	18680	18670	18680	18670	741
216	20240318	151600	2896196730	18670	18670	18680	18670	1077
217	20240318	151500	2876083620	18670	18670	18680	18670	283
218	20240318	151400	2870799990	18670	18660	18670	18640	1767
219	20240318	151300	2837844920	18670	18660	18670	18660	263
220	20240318	151200	2832936780	18660	18670	18670	18660	406
221	20240318	151100	2825360150	18670	18670	18670	18670	20
222	20240318	151000	2824986750	18670	18670	18680	18670	164
223	20240318	150900	2821924860	18670	18680	18680	18660	188
224	20240318	150800	2818414690	18680	18680	18680	18670	220
225	20240318	150700	2814305100	18680	18650	18680	18650	1178
226	20240318	150600	2792318450	18660	18670	18670	18660	581
227	20240318	150500	2781476980	18660	18670	18670	18660	104
228	20240318	150400	2779536300	18680	18680	18680	18670	728
229	20240318	150300	2765942220	18680	18670	18680	18670	543
230	20240318	150200	2755802740	18660	18670	18670	18660	1140
231	20240318	150100	2734523970	18670	18680	18690	18670	371
232	20240318	150000	2727595090	18680	18680	18690	18680	171
233	20240318	145900	2724400580	18690	18670	18690	18670	315
234	20240318	145800	2718516590	18680	18680	18690	18670	1286
235	20240318	145700	2694492120	18660	18690	18700	18660	346
236	20240318	145600	2688026520	18660	18690	18700	18660	354
237	20240318	145500	2681410370	18690	18670	18690	18650	485
238	20240318	145400	2672353870	18660	18650	18660	18650	529
239	20240318	145300	2662486720	18640	18650	18650	18640	193
240	20240318	145200	2658888060	18650	18620	18650	18620	453
241	20240318	145100	2650444970	18610	18610	18610	18610	34
242	20240318	145000	2649812230	18620	18620	18620	18610	1063
243	20240318	144900	2630019370	18620	18610	18640	18610	168
244	20240318	144800	2626891320	18610	18610	18610	18610	109
245	20240318	144700	2624862830	18610	18610	18620	18610	126
246	20240318	144600	2622517470	18610	18630	18650	18610	169
247	20240318	144500	2619368330	18630	18600	18630	18600	425
248	20240318	144400	2611453810	18600	18600	18610	18600	598
249	20240318	144300	2600326850	18590	18610	18610	18590	127
250	20240318	144200	2597964850	18590	18600	18610	18590	135
251	20240318	144100	2595453670	18610	18600	18610	18590	815
252	20240318	144000	2580292600	18590	18590	18590	18590	19
253	20240318	143900	2579939390	18600	18600	18610	18600	595
254	20240318	143800	2568871500	18590	18590	18590	18590	21
255	20240318	143700	2568481110	18580	18590	18590	18580	100
256	20240318	143600	2566622850	18580	18580	18580	18580	16
257	20240318	143500	2566325570	18580	18590	18590	18580	101
258	20240318	143400	2564447990	18580	18570	18600	18570	1574
259	20240318	143300	2535180970	18570	18570	18580	18570	181
260	20240318	143200	2531819700	18580	18580	18580	18570	147
261	20240318	143100	2529088770	18580	18580	18580	18580	171
262	20240318	143000	2525911590	18580	18580	18590	18580	94
263	20240318	142900	2524165040	18570	18570	18570	18570	35
264	20240318	142800	2523515090	18570	18590	18590	18560	282
265	20240318	142700	2518281000	18560	18580	18590	18560	269
266	20240318	142600	2513283440	18560	18560	18570	18560	505
267	20240318	142500	2503907250	18560	18550	18560	18550	229
268	20240318	142400	2499658200	18550	18550	18550	18540	192
269	20240318	142300	2496096810	18540	18550	18550	18540	546
270	20240318	142200	2485973340	18550	18550	18560	18540	106
271	20240318	142100	2484007410	18550	18550	18570	18550	143
272	20240318	142000	2481353080	18550	18550	18550	18550	34
273	20240318	141900	2480722380	18550	18570	18570	18550	263
274	20240318	141800	2475843710	18570	18550	18570	18550	232
275	20240318	141700	2471539590	18550	18570	18570	18550	421
276	20240318	141600	2463727200	18560	18560	18570	18550	64
277	20240318	141500	2462539620	18570	18550	18570	18550	58
278	20240318	141400	2461463320	18550	18560	18560	18550	257
279	20240318	141300	2456695870	18550	18550	18550	18550	29
280	20240318	141200	2456157920	18550	18550	18550	18550	67
281	20240318	141100	2454915070	18550	18550	18550	18550	90
282	20240318	141000	2453245570	18540	18560	18560	18540	583
283	20240318	140900	2442431550	18550	18550	18550	18550	221
284	20240318	140800	2438332000	18550	18560	18560	18550	904
285	20240318	140700	2421556950	18560	18580	18580	18560	235
286	20240318	140600	2417192920	18580	18590	18590	18570	383
287	20240318	140500	2410076110	18590	18580	18590	18580	474
288	20240318	140400	2401265090	18570	18580	18580	18570	5
289	20240318	140300	2401172230	18570	18580	18590	18570	143
290	20240318	140200	2398515160	18570	18570	18570	18560	57
291	20240318	140100	2397456770	18570	18590	18590	18570	71
292	20240318	140000	2396137810	18570	18570	18570	18570	66
293	20240318	135900	2394912190	18590	18590	18590	18590	33
294	20240318	135800	2394298720	18580	18580	18580	18570	418
295	20240318	135700	2386535110	18590	18580	18590	18580	223
296	20240318	135600	2382391490	18580	18580	18580	18580	190
297	20240318	135500	2378861290	18590	18580	18590	18580	42
298	20240318	135400	2378080790	18580	18590	18600	18580	155
299	20240318	135300	2375199450	18590	18600	18600	18590	207
300	20240318	135200	2371349360	18600	18610	18610	18600	754
301	20240318	135100	2357319430	18610	18610	18610	18610	181
302	20240318	135000	2353951020	18610	18610	18610	18610	164
303	20240318	134900	2350898980	18610	18620	18620	18610	308
304	20240318	134800	2345167090	18610	18620	18620	18610	20
305	20240318	134700	2344794850	18620	18620	18620	18620	1
306	20240318	134600	2344776230	18620	18610	18620	18610	41
307	20240318	134500	2344013110	18620	18620	18620	18620	79
308	20240318	134400	2342542130	18620	18610	18620	18610	121
309	20240318	134300	2340290310	18610	18630	18630	18610	472
310	20240318	134200	2331501580	18630	18630	18630	18630	17
311	20240318	134100	2331184870	18620	18620	18620	18620	0
312	20240318	134000	2331184870	18620	18630	18630	18620	35
313	20240318	133900	2330532920	18620	18630	18630	18620	42
314	20240318	133800	2329750480	18630	18630	18630	18630	12
315	20240318	133700	2329526920	18630	18630	18630	18630	17
316	20240318	133600	2329210210	18630	18630	18630	18630	20
317	20240318	133500	2328837610	18630	18620	18630	18620	51
318	20240318	133400	2327887980	18630	18640	18640	18630	367
319	20240318	133300	2321049430	18650	18650	18650	18650	30
320	20240318	133200	2320489930	18640	18640	18640	18630	157
321	20240318	133100	2317563500	18640	18630	18640	18630	435
322	20240318	133000	2309458450	18630	18620	18630	18620	13
323	20240318	132900	2309216280	18630	18610	18630	18610	453
324	20240318	132800	2300781760	18610	18610	18610	18610	32
325	20240318	132700	2300186240	18610	18610	18610	18610	43
326	20240318	132600	2299386010	18610	18580	18610	18580	26
327	20240318	132500	2298902900	18570	18570	18570	18570	0
328	20240318	132400	2298902900	18570	18600	18600	18570	31
329	20240318	132300	2298326450	18620	18620	18620	18620	66
330	20240318	132200	2297097530	18610	18630	18630	18610	27
331	20240318	132100	2296594560	18630	18610	18630	18600	271
332	20240318	132000	2291549640	18600	18560	18600	18560	3201
333	20240318	131900	2232063360	18530	18540	18540	18530	271
334	20240318	131800	2227041470	18550	18550	18550	18550	60
335	20240318	131700	2225928470	18550	18540	18550	18540	420
336	20240318	131600	2218137570	18550	18540	18550	18530	379
337	20240318	131500	2211107440	18540	18540	18550	18540	95
338	20240318	131400	2209346040	18540	18560	18560	18540	103
339	20240318	131300	2207434630	18550	18550	18550	18550	400
340	20240318	131200	2200014630	18550	18540	18550	18540	1462
341	20240318	131100	2172895170	18540	18520	18540	18520	2257
342	20240318	131000	2131091480	18520	18510	18520	18510	410
343	20240318	130900	2123498880	18520	18520	18520	18520	0
344	20240318	130800	2123498880	18520	18520	18520	18520	122
345	20240318	130700	2121239440	18510	18510	18510	18510	8
346	20240318	130600	2121091360	18500	18510	18510	18500	752
347	20240318	130500	2107179340	18500	18500	18500	18500	40
348	20240318	130400	2106439340	18500	18500	18500	18500	0
349	20240318	130300	2106439340	18500	18500	18500	18500	700
350	20240318	130200	2093489340	18520	18510	18520	18510	719
351	20240318	130100	2080179650	18510	18510	18510	18510	1033
352	20240318	130000	2061058820	18510	18520	18520	18510	412
353	20240318	125900	2053432590	18510	18520	18520	18510	105
354	20240318	125800	2051488990	18520	18520	18520	18510	186
355	20240318	125700	2048044280	18520	18520	18520	18520	63
356	20240318	125600	2046877520	18520	18520	18520	18520	365
357	20240318	125500	2040117720	18530	18520	18530	18520	110
358	20240318	125400	2038080320	18530	18540	18540	18530	175
359	20240318	125300	2034837560	18530	18540	18540	18530	27
360	20240318	125200	2034336990	18540	18540	18540	18540	6
361	20240318	125100	2034225750	18550	18550	18550	18550	33
362	20240318	125000	2033613600	18540	18540	18540	18540	10
363	20240318	124900	2033428200	18540	18550	18550	18540	221
364	20240318	124800	2029330450	18540	18540	18540	18540	0
365	20240318	124700	2029330450	18540	18540	18540	18540	362
366	20240318	124600	2022618970	18540	18540	18540	18540	1
367	20240318	124500	2022600430	18540	18540	18540	18540	3
368	20240318	124400	2022544810	18540	18530	18540	18530	26
369	20240318	124300	2022062970	18530	18540	18540	18530	93
370	20240318	124200	2020339560	18540	18540	18540	18540	50
371	20240318	124100	2019412560	18520	18540	18540	18520	55
372	20240318	124000	2018393810	18520	18520	18520	18520	51
373	20240318	123900	2017449290	18520	18520	18520	18520	0
374	20240318	123800	2017449290	18520	18520	18530	18520	898
375	20240318	123700	2000813330	18520	18520	18520	18520	364
376	20240318	123600	1994072050	18530	18520	18530	18520	6
377	20240318	123500	1993960880	18530	18530	18530	18530	111
378	20240318	123400	1991904050	18530	18540	18540	18530	16
379	20240318	123300	1991607470	18530	18530	18530	18530	24
380	20240318	123200	1991162750	18520	18520	18520	18520	776
381	20240318	123100	1976791230	18530	18530	18530	18520	240
382	20240318	123000	1972344310	18530	18530	18530	18530	17
383	20240318	122900	1972029300	18530	18530	18530	18530	195
384	20240318	122800	1968415950	18530	18540	18540	18530	55
385	20240318	122700	1967396600	18530	18520	18530	18520	174
386	20240318	122600	1964172390	18520	18530	18530	18520	40
387	20240318	122500	1963431580	18530	18530	18530	18530	44
388	20240318	122400	1962616260	18530	18530	18530	18530	7
389	20240318	122300	1962486550	18530	18520	18530	18520	29
390	20240318	122200	1961949320	18530	18530	18530	18530	118
391	20240318	122100	1959762780	18530	18530	18530	18530	10
392	20240318	122000	1959577480	18530	18510	18530	18510	102
393	20240318	121900	1957687450	18510	18510	18510	18510	305
394	20240318	121800	1952041900	18510	18510	18510	18510	15
395	20240318	121700	1951764250	18510	18520	18520	18510	49
396	20240318	121600	1950856960	18530	18530	18530	18530	79
397	20240318	121500	1949393090	18530	18520	18530	18520	65
398	20240318	121400	1948188940	18520	18520	18520	18520	212
399	20240318	121300	1944262700	18520	18520	18520	18520	30
400	20240318	121200	1943707100	18510	18520	18520	18510	214
401	20240318	121100	1939745790	18510	18510	18510	18510	0
402	20240318	121000	1939745790	18510	18520	18520	18510	909
403	20240318	120900	1922920190	18520	18520	18520	18520	67
404	20240318	120800	1921679350	18520	18520	18520	18520	6
405	20240318	120700	1921568230	18530	18530	18530	18530	44
406	20240318	120600	1920752910	18530	18530	18530	18530	0
407	20240318	120500	1920752910	18530	18530	18530	18530	6
408	20240318	120400	1920641730	18510	18520	18520	18510	785
409	20240318	120300	1906106210	18530	18530	18530	18530	102
410	20240318	120200	1904216150	18530	18530	18530	18530	246
411	20240318	120100	1899657770	18530	18530	18530	18530	21
412	20240318	120000	1899268640	18530	18530	18530	18530	62
413	20240318	115900	1898119780	18520	18530	18530	18520	801
414	20240318	115800	1883284930	18520	18520	18520	18520	0
415	20240318	115700	1883284930	18520	18550	18550	18520	122
416	20240318	115600	1881025440	18530	18520	18550	18520	109
417	20240318	115500	1879006710	18530	18540	18540	18530	157
418	20240318	115400	1876097400	18520	18520	18520	18520	0
419	20240318	115300	1876097400	18520	18540	18540	18520	688
420	20240318	115200	1863355000	18530	18530	18530	18530	97
421	20240318	115100	1861557590	18540	18550	18550	18540	128
422	20240318	115000	1859184370	18560	18550	18560	18550	102
423	20240318	114900	1857292260	18550	18550	18550	18550	0
424	20240318	114800	1857292260	18550	18550	18550	18550	10
425	20240318	114700	1857106760	18550	18560	18560	18550	82
426	20240318	114600	1855585650	18550	18560	18560	18550	22
427	20240318	114500	1855177430	18560	18560	18560	18560	1
428	20240318	114400	1855158870	18550	18540	18550	18540	129
429	20240318	114300	1852766120	18540	18550	18550	18540	45
430	20240318	114200	1851931770	18540	18540	18540	18540	0
431	20240318	114100	1851931770	18540	18540	18540	18540	97
432	20240318	114000	1850133390	18530	18530	18530	18530	30
433	20240318	113900	1849577490	18530	18550	18550	18530	192
434	20240318	113800	1846019230	18550	18550	18550	18550	28
435	20240318	113700	1845499830	18550	18550	18550	18550	10
436	20240318	113600	1845314330	18550	18550	18550	18550	0
437	20240318	113500	1845314330	18550	18570	18570	18540	265
438	20240318	113400	1840398820	18540	18550	18550	18540	33
439	20240318	113300	1839786940	18570	18570	18570	18570	5
440	20240318	113200	1839694090	18570	18570	18570	18570	0
441	20240318	113100	1839694090	18570	18580	18580	18570	22
442	20240318	113000	1839285540	18580	18580	18580	18580	0
443	20240318	112900	1839285540	18580	18580	18580	18580	0
444	20240318	112800	1839285540	18580	18580	18580	18580	500
445	20240318	112700	1829995540	18580	18530	18580	18530	491
446	20240318	112600	1820886710	18530	18530	18530	18530	143
447	20240318	112500	1818236920	18530	18530	18530	18530	21
448	20240318	112400	1817847790	18530	18530	18530	18530	265
449	20240318	112300	1812937340	18520	18530	18530	18520	2
450	20240318	112200	1812900290	18530	18520	18530	18520	146
451	20240318	112100	1810195360	18520	18520	18520	18520	0
452	20240318	112000	1810195360	18520	18520	18520	18520	5
453	20240318	111900	1810102760	18510	18540	18540	18510	1066
454	20240318	111800	1790359610	18540	18540	18540	18540	11
455	20240318	111700	1790155670	18520	18520	18520	18520	0
456	20240318	111600	1790155670	18520	18530	18530	18520	66
457	20240318	111500	1788933330	18530	18540	18540	18530	79
458	20240318	111400	1787469330	18540	18550	18550	18540	47
459	20240318	111300	1786597940	18550	18530	18550	18530	26
460	20240318	111200	1786115860	18520	18520	18520	18520	13
461	20240318	111100	1785875100	18520	18520	18520	18520	5
462	20240318	111000	1785782500	18520	18510	18520	18510	138
463	20240318	110900	1783227340	18510	18510	18520	18510	97
464	20240318	110800	1781431360	18510	18510	18510	18510	199
465	20240318	110700	1777747870	18520	18530	18530	18520	233
466	20240318	110600	1773432600	18530	18530	18530	18530	202
467	20240318	110500	1769689540	18530	18510	18530	18510	117
468	20240318	110400	1767523000	18520	18520	18520	18520	16
469	20240318	110300	1767226680	18530	18520	18530	18520	86
470	20240318	110200	1765633330	18520	18520	18520	18520	11
471	20240318	110100	1765429610	18520	18510	18520	18510	38
472	20240318	110000	1764726010	18520	18510	18520	18510	163
473	20240318	105900	1761708260	18510	18530	18530	18510	1275
474	20240318	105800	1738094570	18530	18540	18540	18530	271
475	20240318	105700	1733070330	18540	18540	18540	18540	76
476	20240318	105600	1731661290	18540	18560	18560	18540	563
477	20240318	105500	1721220090	18560	18560	18560	18560	51
478	20240318	105400	1720273530	18560	18560	18560	18560	100
479	20240318	105300	1718417530	18560	18560	18560	18560	52
480	20240318	105200	1717452410	18560	18560	18560	18560	25
481	20240318	105100	1716988410	18560	18560	18560	18560	10
482	20240318	105000	1716802810	18560	18560	18560	18560	10
483	20240318	104900	1716617210	18570	18560	18570	18560	15
484	20240318	104800	1716338760	18560	18560	18560	18560	31
485	20240318	104700	1715763400	18570	18570	18570	18570	101
486	20240318	104600	1713887830	18570	18570	18570	18570	0
487	20240318	104500	1713887830	18570	18540	18570	18540	12
488	20240318	104400	1713665290	18540	18540	18540	18530	119
489	20240318	104300	1711459530	18540	18540	18540	18540	84
490	20240318	104200	1709902170	18540	18560	18560	18540	918
491	20240318	104100	1692880360	18560	18560	18560	18550	310
492	20240318	104000	1687129760	18560	18580	18580	18560	573
493	20240318	103900	1676489820	18580	18590	18590	18580	307
494	20240318	103800	1670785160	18590	18580	18590	18580	61
495	20240318	103700	1669651230	18580	18590	18590	18580	13
496	20240318	103600	1669409660	18590	18590	18590	18590	59
497	20240318	103500	1668312850	18590	18590	18590	18590	1
498	20240318	103400	1668294260	18580	18590	18590	18580	135
499	20240318	103300	1665785610	18580	18590	18590	18580	60
500	20240318	103200	1664670710	18580	18590	18590	18580	10
501	20240318	103100	1664484900	18590	18580	18590	18580	112
502	20240318	103000	1662403820	18590	18590	18590	18580	1067
503	20240318	102900	1642568390	18580	18590	18590	18580	7
504	20240318	102800	1642438310	18580	18580	18590	18580	51
505	20240318	102700	1641490680	18590	18590	18590	18590	30
506	20240318	102600	1640932980	18580	18570	18580	18570	365
507	20240318	102500	1634151590	18570	18570	18570	18570	43
508	20240318	102400	1633353080	18570	18580	18580	18570	204
509	20240318	102300	1629562820	18570	18570	18570	18560	39
510	20240318	102200	1628838790	18590	18580	18590	18580	660
511	20240318	102100	1616574490	18590	18590	18590	18580	206
512	20240318	102000	1612745950	18590	18580	18590	18580	101
513	20240318	101900	1610869230	18590	18590	18590	18580	322
514	20240318	101800	1604884260	18580	18580	18580	18580	50
515	20240318	101700	1603955260	18530	18590	18590	18530	354
516	20240318	101600	1597392400	18530	18530	18530	18530	1
517	20240318	101500	1597373870	18530	18530	18530	18530	80
518	20240318	101400	1595891470	18530	18530	18530	18530	44
519	20240318	101300	1595076150	18530	18580	18580	18530	297
520	20240318	101200	1589563000	18580	18560	18580	18560	551
521	20240318	101100	1579332240	18560	18560	18560	18560	95
522	20240318	101000	1577569040	18560	18530	18560	18520	223
523	20240318	100900	1573436290	18560	18550	18560	18520	712
524	20240318	100800	1560237780	18550	18550	18550	18550	142
525	20240318	100700	1557603680	18550	18550	18550	18550	23
526	20240318	100600	1557177030	18550	18540	18550	18540	337
527	20240318	100500	1550926920	18530	18530	18530	18520	930
528	20240318	100400	1533694090	18520	18530	18530	18520	281
529	20240318	100300	1528487770	18530	18530	18530	18520	383
530	20240318	100200	1521392010	18530	18530	18530	18530	129
531	20240318	100100	1519001640	18530	18510	18530	18510	344
532	20240318	100000	1512632140	18510	18490	18510	18490	43
533	20240318	095900	1511836640	18490	18490	18490	18490	0
534	20240318	095800	1511836640	18490	18500	18500	18490	2125
535	20240318	095700	1472545370	18500	18510	18510	18490	219
536	20240318	095600	1468493880	18500	18490	18500	18490	251
537	20240318	095500	1463850880	18500	18510	18510	18500	653
538	20240318	095400	1451768410	18510	18510	18510	18510	63
539	20240318	095300	1450602280	18510	18510	18510	18510	387
540	20240318	095200	1443438910	18510	18510	18510	18500	355
541	20240318	095100	1436869460	18510	18510	18520	18510	303
542	20240318	095000	1431260920	18510	18510	18510	18510	376
543	20240318	094900	1424301160	18520	18520	18520	18510	75
544	20240318	094800	1422912230	18520	18510	18520	18510	143
545	20240318	094700	1420264780	18510	18500	18510	18490	1187
546	20240318	094600	1398315430	18500	18500	18500	18500	102
547	20240318	094500	1396428430	18500	18520	18520	18500	592
548	20240318	094400	1385473180	18520	18520	18520	18500	1001
549	20240318	094300	1366945170	18520	18520	18520	18520	88
550	20240318	094200	1365315410	18520	18520	18520	18520	24
551	20240318	094100	1364870930	18520	18520	18530	18520	156
552	20240318	094000	1361981010	18530	18520	18530	18510	75
553	20240318	093900	1360591960	18520	18520	18520	18510	252
554	20240318	093800	1355924970	18520	18520	18520	18520	25
555	20240318	093700	1355461970	18510	18520	18520	18500	643
556	20240318	093600	1343560190	18510	18510	18510	18510	151
557	20240318	093500	1340765180	18510	18510	18510	18510	333
558	20240318	093400	1334601350	18510	18510	18510	18510	37
559	20240318	093300	1333916480	18510	18500	18510	18500	258
560	20240318	093200	1329142470	18500	18490	18500	18490	382
561	20240318	093100	1322076580	18490	18500	18500	18490	798
562	20240318	093000	1307316660	18530	18520	18530	18500	913
563	20240318	092900	1290404780	18520	18520	18530	18520	618
564	20240318	092800	1278959410	18520	18490	18530	18480	1097
565	20240318	092700	1258638830	18520	18510	18520	18510	1287
566	20240318	092600	1234808030	18510	18490	18510	18400	4612
567	20240318	092500	1149810820	18490	18490	18490	18440	862
568	20240318	092400	1133901890	18490	18570	18570	18490	2356
569	20240318	092300	1090269080	18580	18610	18620	18580	836
570	20240318	092200	1074722640	18610	18630	18630	18610	844
571	20240318	092100	1059008840	18630	18690	18690	18630	1397
572	20240318	092000	1032952460	18690	18770	18770	18690	4207
573	20240318	091900	954068290	18770	18760	18770	18750	962
574	20240318	091800	936020300	18760	18760	18770	18750	999
575	20240318	091700	917278380	18760	18760	18770	18760	512
576	20240318	091600	907671540	18760	18770	18780	18760	858
577	20240318	091500	891570590	18760	18770	18770	18750	921
578	20240318	091400	874295320	18780	18780	18800	18770	808
579	20240318	091300	859115890	18780	18690	18780	18670	4080
580	20240318	091200	782707160	18670	18700	18700	18670	1403
581	20240318	091100	756482250	18710	18730	18730	18700	3446
582	20240318	091000	692001500	18740	18730	18750	18720	2236
583	20240318	090900	650111540	18740	18750	18750	18720	3474
584	20240318	090800	585017660	18750	18750	18770	18750	738
585	20240318	090700	571173680	18750	18760	18790	18750	1020
586	20240318	090600	552031020	18760	18810	18820	18760	2536
587	20240318	090500	504365920	18800	18710	18800	18710	7561
588	20240318	090400	362487400	18710	18740	18750	18700	3321
589	20240318	090300	300293550	18740	18710	18750	18710	3140
590	20240318	090200	241467710	18710	18490	18710	18490	6916
591	20240318	090100	112846290	18500	18540	18550	18500	988
592	20240318	090000	94534450	18400	18500	18550	18400	5056