KissMeData/044490/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	191700	2410601180	19090	19090	19090	19090	2103
3	20240329	191600	2410601180	19090	19090	19090	19090	0
4	20240329	191500	2410601180	19090	19090	19090	19090	0
5	20240329	191400	2410601180	19090	19090	19090	19090	0
6	20240329	191300	2410601180	19090	19090	19090	19090	0
7	20240329	191200	2410601180	19090	19090	19090	19090	0
8	20240329	191100	2410601180	19090	19090	19090	19090	0
9	20240329	191000	2410601180	19090	19090	19090	19090	0
10	20240329	190900	2410601180	19090	19090	19090	19090	0
11	20240329	190800	2410601180	19090	19090	19090	19090	0
12	20240329	190700	2410601180	19090	19090	19090	19090	0
13	20240329	190600	2410601180	19090	19090	19090	19090	0
14	20240329	190500	2410601180	19090	19090	19090	19090	0
15	20240329	190400	2410601180	19090	19090	19090	19090	0
16	20240329	190300	2410601180	19090	19090	19090	19090	0
17	20240329	190200	2410601180	19090	19090	19090	19090	0
18	20240329	190100	2410601180	19090	19090	19090	19090	0
19	20240329	190000	2410601180	19090	19090	19090	19090	0
20	20240329	185900	2410601180	19090	19090	19090	19090	0
21	20240329	185800	2410601180	19090	19090	19090	19090	0
22	20240329	185700	2410601180	19090	19090	19090	19090	0
23	20240329	185600	2410601180	19090	19090	19090	19090	0
24	20240329	185500	2410601180	19090	19090	19090	19090	0
25	20240329	185400	2410601180	19090	19090	19090	19090	0
26	20240329	185300	2410601180	19090	19090	19090	19090	0
27	20240329	185200	2410601180	19090	19090	19090	19090	0
28	20240329	185100	2410601180	19090	19090	19090	19090	0
29	20240329	185000	2410601180	19090	19090	19090	19090	0
30	20240329	184900	2410601180	19090	19090	19090	19090	0
31	20240329	184800	2410601180	19090	19090	19090	19090	0
32	20240329	184700	2410601180	19090	19090	19090	19090	2103
33	20240329	184600	2410601180	19090	19090	19090	19090	0
34	20240329	184500	2410601180	19090	19090	19090	19090	0
35	20240329	184400	2410601180	19090	19090	19090	19090	0
36	20240329	184300	2410601180	19090	19090	19090	19090	0
37	20240329	184200	2410601180	19090	19090	19090	19090	0
38	20240329	184100	2410601180	19090	19090	19090	19090	0
39	20240329	184000	2410601180	19090	19090	19090	19090	0
40	20240329	183900	2410601180	19090	19090	19090	19090	0
41	20240329	183800	2410601180	19090	19090	19090	19090	0
42	20240329	183700	2410601180	19090	19090	19090	19090	0
43	20240329	183600	2410601180	19090	19090	19090	19090	0
44	20240329	183500	2410601180	19090	19090	19090	19090	0
45	20240329	183400	2410601180	19090	19090	19090	19090	0
46	20240329	183300	2410601180	19090	19090	19090	19090	0
47	20240329	183200	2410601180	19090	19090	19090	19090	0
48	20240329	183100	2410601180	19090	19090	19090	19090	0
49	20240329	183000	2410601180	19090	19090	19090	19090	0
50	20240329	182900	2410601180	19090	19090	19090	19090	0
51	20240329	182800	2410601180	19090	19090	19090	19090	0
52	20240329	182700	2410601180	19090	19090	19090	19090	0
53	20240329	182600	2410601180	19090	19090	19090	19090	0
54	20240329	182500	2410601180	19090	19090	19090	19090	0
55	20240329	182400	2410601180	19090	19090	19090	19090	0
56	20240329	182300	2410601180	19090	19090	19090	19090	0
57	20240329	182200	2410601180	19090	19090	19090	19090	0
58	20240329	182100	2410601180	19090	19090	19090	19090	0
59	20240329	182000	2410601180	19090	19090	19090	19090	0
60	20240329	181900	2410601180	19090	19090	19090	19090	0
61	20240329	181800	2410601180	19090	19090	19090	19090	0
62	20240329	181700	2410601180	19090	19090	19090	19090	2103
63	20240329	181600	2410601180	19090	19090	19090	19090	0
64	20240329	181500	2410601180	19090	19090	19090	19090	0
65	20240329	181400	2410601180	19090	19090	19090	19090	0
66	20240329	181300	2410601180	19090	19090	19090	19090	0
67	20240329	181200	2410601180	19090	19090	19090	19090	0
68	20240329	181100	2410601180	19090	19090	19090	19090	0
69	20240329	181000	2410601180	19090	19090	19090	19090	0
70	20240329	180900	2410601180	19090	19090	19090	19090	0
71	20240329	180800	2410601180	19090	19090	19090	19090	0
72	20240329	180700	2410601180	19090	19090	19090	19090	0
73	20240329	180600	2410601180	19090	19090	19090	19090	0
74	20240329	180500	2410601180	19090	19090	19090	19090	0
75	20240329	180400	2410601180	19090	19090	19090	19090	0
76	20240329	180300	2410601180	19090	19090	19090	19090	0
77	20240329	180200	2410601180	19090	19090	19090	19090	0
78	20240329	180100	2410601180	19090	19090	19090	19090	0
79	20240329	180000	2410601180	19090	19090	19090	19090	0
80	20240329	175900	2410601180	19090	19090	19090	19090	0
81	20240329	175800	2410601180	19090	19090	19090	19090	0
82	20240329	175700	2410601180	19090	19090	19090	19090	0
83	20240329	175600	2410601180	19090	19090	19090	19090	0
84	20240329	175500	2410601180	19090	19090	19090	19090	0
85	20240329	175400	2410601180	19090	19090	19090	19090	0
86	20240329	175300	2410601180	19090	19090	19090	19090	0
87	20240329	175200	2410601180	19090	19090	19090	19090	0
88	20240329	175100	2410601180	19090	19090	19090	19090	0
89	20240329	175000	2410601180	19090	19090	19090	19090	0
90	20240329	174900	2410601180	19090	19090	19090	19090	0
91	20240329	174800	2410601180	19090	19090	19090	19090	0
92	20240329	174700	2410601180	19090	19090	19090	19090	2103
93	20240329	174600	2410601180	19090	19090	19090	19090	0
94	20240329	174500	2410601180	19090	19090	19090	19090	0
95	20240329	174400	2410601180	19090	19090	19090	19090	0
96	20240329	174300	2410601180	19090	19090	19090	19090	0
97	20240329	174200	2410601180	19090	19090	19090	19090	0
98	20240329	174100	2410601180	19090	19090	19090	19090	0
99	20240329	174000	2410601180	19090	19090	19090	19090	0
100	20240329	173900	2410601180	19090	19090	19090	19090	0
101	20240329	173800	2410601180	19090	19090	19090	19090	0
102	20240329	173700	2410601180	19090	19090	19090	19090	0
103	20240329	173600	2410601180	19090	19090	19090	19090	0
104	20240329	173500	2410601180	19090	19090	19090	19090	0
105	20240329	173400	2410601180	19090	19090	19090	19090	0
106	20240329	173300	2410601180	19090	19090	19090	19090	0
107	20240329	173200	2410601180	19090	19090	19090	19090	0
108	20240329	173100	2410601180	19090	19090	19090	19090	0
109	20240329	173000	2410601180	19090	19090	19090	19090	0
110	20240329	172900	2410601180	19090	19090	19090	19090	0
111	20240329	172800	2410601180	19090	19090	19090	19090	0
112	20240329	172700	2410601180	19090	19090	19090	19090	0
113	20240329	172600	2410601180	19090	19090	19090	19090	0
114	20240329	172500	2410601180	19090	19090	19090	19090	0
115	20240329	172400	2410601180	19090	19090	19090	19090	0
116	20240329	172300	2410601180	19090	19090	19090	19090	0
117	20240329	172200	2410601180	19090	19090	19090	19090	0
118	20240329	172100	2410601180	19090	19090	19090	19090	0
119	20240329	172000	2410601180	19090	19090	19090	19090	0
120	20240329	171900	2410601180	19090	19090	19090	19090	0
121	20240329	171800	2410601180	19090	19090	19090	19090	0
122	20240329	171700	2410601180	19090	19090	19090	19090	2103
123	20240329	171600	2410601180	19090	19090	19090	19090	0
124	20240329	171500	2410601180	19090	19090	19090	19090	0
125	20240329	171400	2410601180	19090	19090	19090	19090	0
126	20240329	171300	2410601180	19090	19090	19090	19090	0
127	20240329	171200	2410601180	19090	19090	19090	19090	0
128	20240329	171100	2410601180	19090	19090	19090	19090	0
129	20240329	171000	2410601180	19090	19090	19090	19090	0
130	20240329	170900	2410601180	19090	19090	19090	19090	0
131	20240329	170800	2410601180	19090	19090	19090	19090	0
132	20240329	170700	2410601180	19090	19090	19090	19090	0
133	20240329	170600	2410601180	19090	19090	19090	19090	0
134	20240329	170500	2410601180	19090	19090	19090	19090	0
135	20240329	170400	2410601180	19090	19090	19090	19090	0
136	20240329	170300	2410601180	19090	19090	19090	19090	0
137	20240329	170200	2410601180	19090	19090	19090	19090	0
138	20240329	170100	2410601180	19090	19090	19090	19090	0
139	20240329	170000	2410601180	19090	19090	19090	19090	0
140	20240329	165900	2410601180	19090	19090	19090	19090	0
141	20240329	165800	2410601180	19090	19090	19090	19090	0
142	20240329	165700	2410601180	19090	19090	19090	19090	0
143	20240329	165600	2410601180	19090	19090	19090	19090	0
144	20240329	165500	2410601180	19090	19090	19090	19090	0
145	20240329	165400	2410601180	19090	19090	19090	19090	0
146	20240329	165300	2410601180	19090	19090	19090	19090	0
147	20240329	165200	2410601180	19090	19090	19090	19090	0
148	20240329	165100	2410601180	19090	19090	19090	19090	0
149	20240329	165000	2410601180	19090	19090	19090	19090	0
150	20240329	164900	2410601180	19090	19090	19090	19090	0
151	20240329	164800	2410601180	19090	19090	19090	19090	0
152	20240329	164700	2410601180	19090	19090	19090	19090	2103
153	20240329	164600	2410601180	19090	19090	19090	19090	0
154	20240329	164500	2410601180	19090	19090	19090	19090	0
155	20240329	164400	2410601180	19090	19090	19090	19090	0
156	20240329	164300	2410601180	19090	19090	19090	19090	0
157	20240329	164200	2410601180	19090	19090	19090	19090	0
158	20240329	164100	2410601180	19090	19090	19090	19090	0
159	20240329	164000	2410601180	19090	19090	19090	19090	0
160	20240329	163900	2410601180	19090	19090	19090	19090	0
161	20240329	163800	2410601180	19090	19090	19090	19090	0
162	20240329	163700	2410601180	19090	19090	19090	19090	0
163	20240329	163600	2410601180	19090	19090	19090	19090	0
164	20240329	163500	2410601180	19090	19090	19090	19090	0
165	20240329	163400	2410601180	19090	19090	19090	19090	0
166	20240329	163300	2410601180	19090	19090	19090	19090	0
167	20240329	163200	2410601180	19090	19090	19090	19090	0
168	20240329	163100	2410601180	19090	19090	19090	19090	0
169	20240329	163000	2410601180	19090	19090	19090	19090	0
170	20240329	162900	2410601180	19090	19090	19090	19090	0
171	20240329	162800	2410601180	19090	19090	19090	19090	0
172	20240329	162700	2410601180	19090	19090	19090	19090	0
173	20240329	162600	2410601180	19090	19090	19090	19090	0
174	20240329	162500	2410601180	19090	19090	19090	19090	0
175	20240329	162400	2410601180	19090	19090	19090	19090	0
176	20240329	162300	2410601180	19090	19090	19090	19090	0
177	20240329	162200	2410601180	19090	19090	19090	19090	0
178	20240329	162100	2410601180	19090	19090	19090	19090	0
179	20240329	162000	2410601180	19090	19090	19090	19090	0
180	20240329	161900	2410601180	19090	19090	19090	19090	0
181	20240329	161800	2410601180	19090	19090	19090	19090	0
182	20240329	161700	2410601180	19090	19090	19090	19090	2103
183	20240329	161600	2410601180	19090	19090	19090	19090	0
184	20240329	161500	2410601180	19090	19090	19090	19090	0
185	20240329	161400	2410601180	19090	19090	19090	19090	0
186	20240329	161300	2410601180	19090	19090	19090	19090	0
187	20240329	161200	2410601180	19090	19090	19090	19090	0
188	20240329	161100	2410601180	19090	19090	19090	19090	0
189	20240329	161000	2410601180	19090	19090	19090	19090	0
190	20240329	160900	2410601180	19090	19090	19090	19090	0
191	20240329	160800	2410601180	19090	19090	19090	19090	0
192	20240329	160700	2410601180	19090	19090	19090	19090	0
193	20240329	160600	2410601180	19090	19090	19090	19090	0
194	20240329	160500	2410601180	19090	19090	19090	19090	0
195	20240329	160400	2410601180	19090	19090	19090	19090	0
196	20240329	160300	2410601180	19090	19090	19090	19090	0
197	20240329	160200	2410601180	19090	19090	19090	19090	0
198	20240329	160100	2410601180	19090	19090	19090	19090	0
199	20240329	160000	2410601180	19090	19090	19090	19090	0
200	20240329	155900	2410601180	19090	19090	19090	19090	0
201	20240329	155800	2410601180	19090	19090	19090	19090	0
202	20240329	155700	2410601180	19090	19090	19090	19090	0
203	20240329	155600	2410601180	19090	19090	19090	19090	0
204	20240329	155500	2410601180	19090	19090	19090	19090	0
205	20240329	155400	2410601180	19090	19090	19090	19090	0
206	20240329	155300	2410601180	19090	19090	19090	19090	0
207	20240329	155200	2410601180	19090	19090	19090	19090	0
208	20240329	155100	2410601180	19090	19090	19090	19090	0
209	20240329	155000	2410601180	19090	19090	19090	19090	0
210	20240329	154900	2410601180	19090	19090	19090	19090	0
211	20240329	154800	2410601180	19090	19090	19090	19090	0
212	20240329	154700	2410601180	19090	19090	19090	19090	2103
213	20240329	154600	2410601180	19090	19090	19090	19090	0
214	20240329	154500	2410601180	19090	19090	19090	19090	0
215	20240329	154400	2410601180	19090	19090	19090	19090	0
216	20240329	154300	2410601180	19090	19090	19090	19090	0
217	20240329	154200	2410601180	19090	19090	19090	19090	0
218	20240329	154100	2410601180	19090	19090	19090	19090	0
219	20240329	154000	2410601180	19090	19090	19090	19090	0
220	20240329	153900	2410601180	19090	19090	19090	19090	0
221	20240329	153800	2410601180	19090	19090	19090	19090	0
222	20240329	153700	2410601180	19090	19090	19090	19090	0
223	20240329	153600	2410601180	19090	19090	19090	19090	0
224	20240329	153500	2410601180	19090	19090	19090	19090	0
225	20240329	153400	2410601180	19090	19090	19090	19090	0
226	20240329	153300	2410601180	19090	19090	19090	19090	0
227	20240329	153200	2410601180	19090	19090	19090	19090	0
228	20240329	153100	2410601180	19090	19090	19090	19090	0
229	20240329	153000	2410601180	19090	19090	19090	19090	2103
230	20240329	152900	2370454910	19090	19090	19090	19090	0
231	20240329	152800	2370454910	19090	19090	19090	19090	0
232	20240329	152700	2370454910	19090	19090	19090	19090	0
233	20240329	152600	2370454910	19090	19090	19090	19090	0
234	20240329	152500	2370454910	19090	19090	19090	19090	0
235	20240329	152400	2370454910	19090	19090	19090	19090	0
236	20240329	152300	2370454910	19090	19090	19090	19090	0
237	20240329	152200	2370454910	19090	19090	19090	19090	0
238	20240329	152100	2370454910	19090	19090	19090	19090	0
239	20240329	152000	2370454910	19090	19090	19090	19090	0
240	20240329	151900	2370454910	19090	19080	19100	19080	81
241	20240329	151800	2368908780	19080	19090	19090	19080	213
242	20240329	151700	2364843670	19090	19090	19090	19080	171
243	20240329	151600	2361579450	19090	19090	19100	19080	314
244	20240329	151500	2355584580	19090	19090	19090	19090	87
245	20240329	151400	2353923750	19080	19090	19090	19080	54
246	20240329	151300	2352893090	19090	19080	19090	19080	103
247	20240329	151200	2350927460	19080	19100	19100	19080	113
248	20240329	151100	2348770160	19080	19080	19090	19080	270
249	20240329	151000	2343617530	19090	19080	19100	19080	119
250	20240329	150900	2341346050	19080	19090	19090	19080	209
251	20240329	150800	2337356730	19090	19090	19090	19080	101
252	20240329	150700	2335429120	19090	19070	19100	19060	164
253	20240329	150600	2332300210	19080	19080	19080	19080	126
254	20240329	150500	2329896130	19080	19080	19100	19080	121
255	20240329	150400	2327586190	19090	19090	19100	19090	73
256	20240329	150300	2326192570	19090	19090	19090	19080	78
257	20240329	150200	2324704080	19090	19080	19110	19080	420
258	20240329	150100	2316686740	19080	19100	19100	19080	147
259	20240329	150000	2313880200	19110	19090	19110	19090	97
260	20240329	145900	2312028030	19100	19090	19100	19080	229
261	20240329	145800	2307655090	19080	19090	19100	19080	143
262	20240329	145700	2304925150	19090	19090	19090	19080	226
263	20240329	145600	2300611740	19100	19080	19100	19080	174
264	20240329	145500	2297290690	19080	19050	19080	19050	242
265	20240329	145400	2292678760	19050	19050	19100	19050	134
266	20240329	145300	2290122910	19050	19060	19070	19050	47
267	20240329	145200	2289227530	19120	19040	19120	19040	234
268	20240329	145100	2284764540	19040	19100	19120	19040	1166
269	20240329	145000	2262530640	19090	19090	19120	19090	113
270	20240329	144900	2260373070	19090	19090	19090	19070	172
271	20240329	144800	2257090290	19090	19090	19100	19090	160
272	20240329	144700	2254035840	19090	19090	19110	19090	106
273	20240329	144600	2252011040	19090	19150	19150	19080	94
274	20240329	144500	2250212930	19090	19080	19090	19070	391
275	20240329	144400	2242750480	19070	19070	19070	19070	450
276	20240329	144300	2234168980	19070	19080	19080	19070	546
277	20240329	144200	2223756010	19080	19120	19120	19070	1292
278	20240329	144100	2199076890	19120	19160	19160	19120	1314
279	20240329	144000	2173922780	19160	19160	19160	19160	24
280	20240329	143900	2173462940	19160	19160	19160	19150	129
281	20240329	143800	2170991390	19160	19160	19170	19160	102
282	20240329	143700	2169036440	19160	19160	19170	19160	200
283	20240329	143600	2165204340	19160	19150	19160	19150	87
284	20240329	143500	2163537680	19160	19160	19180	19150	614
285	20240329	143400	2151778470	19160	19150	19160	19150	87
286	20240329	143300	2150112230	19160	19140	19160	19140	167
287	20240329	143200	2146912900	19150	19160	19160	19140	72
288	20240329	143100	2145534230	19160	19160	19160	19150	167
289	20240329	143000	2142335090	19160	19150	19160	19150	54
290	20240329	142900	2141300600	19160	19170	19170	19150	57
291	20240329	142800	2140208780	19140	19160	19170	19140	167
292	20240329	142700	2137008890	19160	19160	19160	19160	91
293	20240329	142600	2135265330	19160	19140	19160	19140	41
294	20240329	142500	2134480070	19140	19150	19190	19140	200
295	20240329	142400	2130645880	19140	19140	19140	19140	97
296	20240329	142300	2128789300	19160	19150	19160	19140	132
297	20240329	142200	2126261000	19150	19150	19150	19140	124
298	20240329	142100	2123886540	19150	19160	19160	19140	145
299	20240329	142000	2121110120	19160	19160	19170	19160	158
300	20240329	141900	2118081910	19160	19170	19170	19160	16
301	20240329	141800	2117775340	19170	19160	19170	19160	123
302	20240329	141700	2115417710	19160	19170	19170	19160	152
303	20240329	141600	2112504370	19160	19160	19160	19160	43
304	20240329	141500	2111680490	19200	19200	19210	19200	102
305	20240329	141400	2109721460	19200	19200	19200	19190	330
306	20240329	141300	2103387020	19200	19190	19200	19190	149
307	20240329	141200	2100527160	19190	19140	19190	19140	425
308	20240329	141100	2092380590	19140	19160	19160	19140	43
309	20240329	141000	2091557200	19160	19130	19170	19130	240
310	20240329	140900	2086959490	19140	19150	19150	19130	341
311	20240329	140800	2080432330	19140	19150	19150	19140	30
312	20240329	140700	2079857930	19150	19140	19150	19140	75
313	20240329	140600	2078421780	19150	19140	19150	19140	107
314	20240329	140500	2076373600	19140	19130	19140	19130	57
315	20240329	140400	2075283140	19130	19140	19140	19130	271
316	20240329	140300	2070098280	19130	19140	19140	19130	143
317	20240329	140200	2067361450	19140	19130	19140	19130	89
318	20240329	140100	2065658690	19130	19130	19130	19130	217
319	20240329	140000	2061507480	19130	19120	19130	19120	60
320	20240329	135900	2060360240	19100	19120	19120	19100	95
321	20240329	135800	2058544380	19100	19110	19110	19100	125
322	20240329	135700	2056155860	19110	19100	19110	19100	45
323	20240329	135600	2055296250	19100	19110	19110	19100	110
324	20240329	135500	2053194620	19100	19110	19110	19100	81
325	20240329	135400	2051646930	19110	19100	19110	19100	221
326	20240329	135300	2047424060	19100	19100	19100	19100	249
327	20240329	135200	2042668160	19100	19120	19120	19100	325
328	20240329	135100	2036458030	19110	19110	19120	19110	122
329	20240329	135000	2034125980	19110	19100	19110	19100	55
330	20240329	134900	2033075270	19100	19090	19120	19090	134
331	20240329	134800	2030514880	19090	19110	19110	19090	232
332	20240329	134700	2026084940	19110	19100	19110	19090	406
333	20240329	134600	2018330380	19100	19110	19110	19100	145
334	20240329	134500	2015560250	19110	19110	19110	19100	187
335	20240329	134400	2011987500	19110	19110	19110	19100	293
336	20240329	134300	2006388810	19110	19100	19110	19100	57
337	20240329	134200	2005299950	19100	19100	19110	19100	84
338	20240329	134100	2003695440	19100	19100	19130	19100	103
339	20240329	134000	2001726250	19140	19140	19140	19140	89
340	20240329	133900	2000022790	19140	19100	19140	19100	306
341	20240329	133800	1994169520	19120	19100	19120	19100	377
342	20240329	133700	1986961560	19100	19120	19120	19090	569
343	20240329	133600	1976092850	19110	19110	19120	19100	90
344	20240329	133500	1974372910	19110	19110	19120	19110	77
345	20240329	133400	1972900810	19110	19110	19110	19110	52
346	20240329	133300	1971907090	19110	19110	19110	19100	111
347	20240329	133200	1969786220	19110	19100	19110	19100	25
348	20240329	133100	1969308540	19100	19090	19110	19090	332
349	20240329	133000	1962967300	19090	19110	19110	19090	220
350	20240329	132900	1958766090	19090	19100	19100	19090	157
351	20240329	132800	1955767620	19100	19090	19100	19090	59
352	20240329	132700	1954641020	19090	19090	19090	19090	184
353	20240329	132600	1951128460	19110	19100	19110	19090	114
354	20240329	132500	1948950520	19100	19100	19140	19100	90
355	20240329	132400	1947229000	19100	19090	19170	19090	147
356	20240329	132300	1944415810	19090	19070	19090	19070	151
357	20240329	132200	1941535010	19060	19060	19120	19060	127
358	20240329	132100	1939110610	19060	19060	19170	19050	111
359	20240329	132000	1936992000	19060	19050	19060	19050	86
360	20240329	131900	1935352890	19050	19080	19080	19050	117
361	20240329	131800	1933122100	19080	19070	19080	19050	391
362	20240329	131700	1925669720	19070	19100	19110	19070	1345
363	20240329	131600	1899987250	19100	19110	19110	19100	78
364	20240329	131500	1898496810	19110	19100	19110	19100	67
365	20240329	131400	1897216920	19110	19100	19110	19100	72
366	20240329	131300	1895841090	19110	19110	19110	19110	50
367	20240329	131200	1894885590	19110	19130	19130	19110	285
368	20240329	131100	1889434620	19130	19140	19140	19130	74
369	20240329	131000	1888018560	19140	19130	19140	19130	54
370	20240329	130900	1886985350	19130	19140	19150	19130	156
371	20240329	130800	1883999310	19140	19130	19140	19130	164
372	20240329	130700	1880861100	19130	19150	19150	19100	836
373	20240329	130600	1864874530	19150	19130	19170	19120	151
374	20240329	130500	1861983220	19130	19120	19130	19110	649
375	20240329	130400	1849577680	19130	19120	19130	19120	130
376	20240329	130300	1847090940	19120	19150	19150	19120	446
377	20240329	130200	1838556990	19150	19150	19150	19150	120
378	20240329	130100	1836258990	19150	19140	19150	19140	80
379	20240329	130000	1834727040	19140	19150	19150	19140	107
380	20240329	125900	1832678390	19150	19150	19150	19150	19
381	20240329	125800	1832314540	19150	19150	19150	19140	110
382	20240329	125700	1830208330	19150	19150	19150	19150	116
383	20240329	125600	1827986930	19160	19160	19160	19160	93
384	20240329	125500	1826205050	19150	19150	19150	19150	2
385	20240329	125400	1826166750	19150	19130	19150	19130	80
386	20240329	125300	1824635070	19150	19150	19160	19150	95
387	20240329	125200	1822815810	19150	19150	19150	19150	0
388	20240329	125100	1822815810	19150	19140	19150	19120	108
389	20240329	125000	1820747860	19150	19150	19150	19150	40
390	20240329	124900	1819981860	19160	19090	19160	19090	223
391	20240329	124800	1815710990	19090	19090	19090	19090	81
392	20240329	124700	1814164700	19090	19090	19090	19090	10
393	20240329	124600	1813973800	19090	19080	19090	19080	319
394	20240329	124500	1807884280	19070	19080	19080	19070	90
395	20240329	124400	1806167110	19080	19060	19080	19060	28
396	20240329	124300	1805633370	19060	19090	19090	19060	73
397	20240329	124200	1804240100	19080	19080	19080	19080	258
398	20240329	124100	1799317460	19140	19080	19140	19080	68
399	20240329	124000	1798016240	19080	19050	19080	19050	22
400	20240329	123900	1797596630	19050	19090	19090	19050	176
401	20240329	123800	1794242840	19090	19080	19160	19070	229
402	20240329	123700	1789872690	19080	19080	19080	19080	9
403	20240329	123600	1789700970	19090	19090	19150	19090	148
404	20240329	123500	1786871870	19150	19150	19150	19150	112
405	20240329	123400	1784727070	19090	19090	19090	19090	4
406	20240329	123300	1784650710	19090	19100	19100	19090	46
407	20240329	123200	1783772170	19100	19140	19140	19100	138
408	20240329	123100	1781133850	19140	19070	19140	19070	72
409	20240329	123000	1779755840	19140	19060	19140	19060	80
410	20240329	122900	1778226000	19060	19140	19140	19060	59
411	20240329	122800	1777101380	19140	19070	19140	19070	77
412	20240329	122700	1775628580	19060	19060	19130	19060	127
413	20240329	122600	1773203550	19060	19060	19060	19060	0
414	20240329	122500	1773203550	19060	19060	19060	19050	135
415	20240329	122400	1770630950	19060	19060	19060	19060	161
416	20240329	122300	1767562290	19130	19060	19130	19060	72
417	20240329	122200	1766185000	19060	19050	19060	19050	131
418	20240329	122100	1763689140	19060	19070	19070	19060	241
419	20240329	122000	1759095110	19120	19070	19120	19070	70
420	20240329	121900	1757757060	19070	19110	19110	19070	87
421	20240329	121800	1756095450	19060	19070	19070	19060	52
422	20240329	121700	1755104320	19070	19070	19070	19070	62
423	20240329	121600	1753921980	19070	19100	19100	19070	62
424	20240329	121500	1752737840	19090	19070	19090	19060	142
425	20240329	121400	1750028920	19090	19090	19090	19090	123
426	20240329	121300	1747680850	19110	19110	19110	19110	0
427	20240329	121200	1747680850	19110	19040	19110	19040	115
428	20240329	121100	1745486840	19100	19100	19100	19100	63
429	20240329	121000	1744283540	19100	19100	19100	19100	0
430	20240329	120900	1744283540	19100	19030	19100	19030	116
431	20240329	120800	1742071650	19030	19030	19030	19030	2
432	20240329	120700	1742033590	19110	19040	19110	19030	68
433	20240329	120600	1740734480	19040	19100	19100	19020	125
434	20240329	120500	1738351860	19020	19020	19020	19020	17
435	20240329	120400	1738028520	19110	19110	19110	19110	63
436	20240329	120300	1736824590	19020	19020	19020	19020	56
437	20240329	120200	1735759470	19110	19110	19110	19110	63
438	20240329	120100	1734555540	19120	19120	19120	19120	62
439	20240329	120000	1733370100	19020	19010	19020	19010	73
440	20240329	115900	1731982200	19100	19100	19100	19100	63
441	20240329	115800	1730778900	19100	19090	19100	19010	135
442	20240329	115700	1728202960	19010	19020	19100	19010	261
443	20240329	115600	1723239900	19100	19100	19100	19100	163
444	20240329	115500	1720126600	19090	19090	19090	19090	37
445	20240329	115400	1719420270	19090	19100	19100	19010	160
446	20240329	115300	1716373540	19010	19010	19100	19010	89
447	20240329	115200	1714675980	19010	19010	19010	19010	36
448	20240329	115100	1713991620	19010	19010	19100	19010	237
449	20240329	115000	1709480580	19010	19100	19100	19010	78
450	20240329	114900	1707991230	19100	19100	19100	19100	50
451	20240329	114800	1707036230	19100	19000	19100	19000	170
452	20240329	114700	1703799130	19080	19080	19080	19080	55
453	20240329	114600	1702749730	19070	18990	19070	18990	733
454	20240329	114500	1688825020	19010	19080	19080	19000	1284
455	20240329	114400	1664417060	19010	19010	19010	19010	0
456	20240329	114300	1664417060	19010	19020	19100	19010	178
457	20240329	114200	1661026860	19020	19030	19100	19020	219
458	20240329	114100	1656860280	19110	19110	19110	19110	63
459	20240329	114000	1655656350	19110	19110	19110	19110	63
460	20240329	113900	1654452420	19020	19020	19030	19020	1371
461	20240329	113800	1628373860	19070	19070	19070	19070	87
462	20240329	113700	1626714770	19040	19040	19040	19040	63
463	20240329	113600	1625515250	18990	19010	19050	18990	111
464	20240329	113500	1623405970	19060	19000	19070	19000	86
465	20240329	113400	1621767380	19060	19060	19060	19060	2
466	20240329	113300	1621729260	19060	19000	19060	18990	387
467	20240329	113200	1614375220	18990	19080	19080	18990	1338
468	20240329	113100	1588957910	18980	18980	18980	18980	110
469	20240329	113000	1586870110	18980	19040	19120	18980	460
470	20240329	112900	1578125280	19060	19070	19070	19060	322
471	20240329	112800	1571986640	19070	18970	19070	18970	284
472	20240329	112700	1566592860	18970	19070	19070	18970	1713
473	20240329	112600	1534078880	18990	19050	19070	18990	53
474	20240329	112500	1533069150	19050	19050	19050	19050	63
475	20240329	112400	1531869000	18980	19060	19060	18980	1739
476	20240329	112300	1498839640	19000	18990	19070	18980	150
477	20240329	112200	1495989600	19070	19070	19070	19070	63
478	20240329	112100	1494788190	18970	19000	19000	18970	892
479	20240329	112000	1477853670	19080	18990	19080	18990	95
480	20240329	111900	1476043950	18990	18980	19070	18980	261
481	20240329	111800	1471084180	18980	19060	19060	18970	367
482	20240329	111700	1464104370	19060	19060	19060	19060	2
483	20240329	111600	1464066250	19040	19030	19040	19030	32
484	20240329	111500	1463457070	18970	19000	19000	18970	117
485	20240329	111400	1461234650	19050	19000	19050	19000	853
486	20240329	111300	1444994500	19000	19000	19000	19000	0
487	20240329	111200	1444994500	19000	18930	19000	18920	647
488	20240329	111100	1432743450	18900	18980	19000	18900	2620
489	20240329	111000	1383177110	18980	19010	19010	18970	664
490	20240329	110900	1370565480	19000	19010	19100	19000	337
491	20240329	110800	1364156000	19010	19120	19120	19000	6676
492	20240329	110700	1237160790	19170	19110	19170	19110	64
493	20240329	110600	1235933970	19110	19130	19160	19110	362
494	20240329	110500	1229011420	19150	19150	19150	19150	0
495	20240329	110400	1229011420	19150	19130	19160	19130	93
496	20240329	110300	1227231030	19130	19150	19150	19120	210
497	20240329	110200	1223212880	19110	19120	19120	19110	240
498	20240329	110100	1218624580	19120	19080	19120	19070	722
499	20240329	110000	1204828710	19050	19120	19120	19050	1139
500	20240329	105900	1183103470	19120	19140	19140	19120	64
501	20240329	105800	1181878530	19160	19150	19160	19150	95
502	20240329	105700	1180058960	19100	19180	19180	19100	109
503	20240329	105600	1177975620	19180	19130	19180	19130	92
504	20240329	105500	1176212510	19130	19130	19130	19130	47
505	20240329	105400	1175313400	19110	19130	19130	19110	141
506	20240329	105300	1172617460	19130	19180	19190	19130	577
507	20240329	105200	1161562820	19190	19210	19210	19190	31
508	20240329	105100	1160967910	19210	19240	19240	19200	322
509	20240329	105000	1154780220	19240	19270	19270	19240	74
510	20240329	104900	1153354510	19270	19270	19270	19270	15
511	20240329	104800	1153065460	19300	19240	19300	19220	349
512	20240329	104700	1146349620	19240	19300	19300	19240	101
513	20240329	104600	1144405420	19250	19210	19250	19210	82
514	20240329	104500	1142829230	19200	19200	19300	19200	95
515	20240329	104400	1140998890	19200	19200	19200	19200	6
516	20240329	104300	1140883690	19200	19200	19300	19180	97
517	20240329	104200	1139015210	19200	19270	19270	19200	157
518	20240329	104100	1135996400	19270	19270	19270	19270	0
519	20240329	104000	1135996400	19270	19290	19290	19270	82
520	20240329	103900	1134415000	19290	19260	19290	19260	41
521	20240329	103800	1133625250	19260	19160	19260	19160	421
522	20240329	103700	1125531080	19160	19160	19170	19160	1174
523	20240329	103600	1103037140	19160	19150	19160	19150	43
524	20240329	103500	1102213510	19150	19160	19160	19150	132
525	20240329	103400	1099684770	19140	19140	19160	19140	77
526	20240329	103300	1098209730	19140	19140	19140	19130	81
527	20240329	103200	1096659440	19140	19150	19160	19140	374
528	20240329	103100	1089496020	19150	19150	19150	19150	60
529	20240329	103000	1088347020	19150	19150	19150	19140	32
530	20240329	102900	1087734380	19140	19140	19140	19140	11
531	20240329	102800	1087523840	19140	19140	19140	19140	1
532	20240329	102700	1087504700	19140	19160	19160	19140	67
533	20240329	102600	1086221060	19160	19160	19160	19160	26
534	20240329	102500	1085722900	19160	19160	19160	19160	45
535	20240329	102400	1084860700	19100	19120	19120	19100	658
536	20240329	102300	1072291550	19120	19150	19150	19110	1216
537	20240329	102200	1049044400	19160	19180	19180	19160	105
538	20240329	102100	1047031500	19180	19150	19240	19150	357
539	20240329	102000	1040184900	19120	19090	19120	19090	166
540	20240329	101900	1037011970	19110	19080	19120	19080	106
541	20240329	101800	1034985330	19080	19130	19130	19080	953
542	20240329	101700	1016772700	19130	19130	19130	19110	524
543	20240329	101600	1006755080	19130	19150	19150	19130	304
544	20240329	101500	1000936580	19160	19160	19160	19160	268
545	20240329	101400	995801700	19160	19120	19160	19120	337
546	20240329	101300	989354150	19120	19150	19150	19120	845
547	20240329	101200	973188720	19150	19140	19150	19130	140
548	20240329	101100	970510020	19170	19120	19170	19120	106
549	20240329	101000	968482380	19130	19100	19130	19080	678
550	20240329	100900	955531260	19110	19110	19110	19100	805
551	20240329	100800	940155230	19110	19120	19120	19110	143
552	20240329	100700	937422400	19110	19140	19140	19110	75
553	20240329	100600	935988680	19150	19150	19150	19150	316
554	20240329	100500	929937280	19240	19120	19240	19120	29
555	20240329	100400	929382260	19140	19170	19170	19100	8208
556	20240329	100300	772521270	19170	19250	19250	19170	701
557	20240329	100200	759054750	19250	19260	19260	19250	104
558	20240329	100100	757052730	19280	19270	19280	19270	231
559	20240329	100000	752599890	19250	19230	19270	19230	436
560	20240329	095900	744201210	19230	19260	19270	19230	845
561	20240329	095800	727943900	19270	19270	19270	19270	30
562	20240329	095700	727365800	19260	19250	19270	19250	323
563	20240329	095600	721144820	19240	19240	19240	19240	13
564	20240329	095500	720894700	19230	19230	19260	19230	70
565	20240329	095400	719548350	19230	19230	19240	19230	166
566	20240329	095300	716355330	19230	19200	19230	19200	221
567	20240329	095200	712110930	19170	19170	19170	19170	2
568	20240329	095100	712072590	19170	19170	19240	19170	200
569	20240329	095000	708237610	19170	19180	19180	19170	452
570	20240329	094900	699568270	19180	19200	19200	19180	614
571	20240329	094800	687782470	19250	19250	19250	19250	113
572	20240329	094700	685607220	19260	19250	19260	19250	67
573	20240329	094600	684317060	19250	19160	19260	19160	156
574	20240329	094500	681324970	19170	19200	19260	19170	298
575	20240329	094400	675608220	19170	19170	19180	19170	27
576	20240329	094300	675090530	19160	19200	19200	19160	444
577	20240329	094200	666568130	19190	19190	19190	19150	159
578	20240329	094100	663520860	19150	19190	19190	19150	23
579	20240329	094000	663080330	19200	19130	19200	19120	286
580	20240329	093900	657601610	19130	19120	19160	19120	180
581	20240329	093800	654155300	19120	19150	19150	19110	1397
582	20240329	093700	627412550	19150	19150	19180	19150	778
583	20240329	093600	612512270	19150	19250	19370	19150	5891
584	20240329	093500	499289530	19300	19390	19390	19260	1351
585	20240329	093400	473220280	19300	19350	19350	19300	664
586	20240329	093300	460397010	19400	19330	19420	19320	404
587	20240329	093200	452569670	19330	19330	19330	19330	39
588	20240329	093100	451815800	19360	19400	19400	19360	546
589	20240329	093000	441245010	19400	19430	19430	19400	89
590	20240329	092900	439515860	19430	19430	19430	19430	3
591	20240329	092800	439457570	19440	19440	19440	19440	150
592	20240329	092700	436541570	19360	19440	19440	19360	39
593	20240329	092600	435784210	19350	19330	19350	19330	131
594	20240329	092500	433251900	19330	19410	19410	19330	2656
595	20240329	092400	381799240	19440	19430	19470	19400	824
596	20240329	092300	365766440	19450	19480	19480	19450	870
597	20240329	092200	348834390	19480	19480	19480	19480	50
598	20240329	092100	347860390	19500	19560	19560	19500	83
599	20240329	092000	346241110	19500	19560	19560	19460	866
600	20240329	091900	329385750	19560	19560	19560	19560	173
601	20240329	091800	326001870	19570	19550	19570	19470	1138
602	20240329	091700	303791630	19550	19510	19550	19510	766
603	20240329	091600	288824450	19510	19470	19510	19470	59
604	20240329	091500	287674120	19490	19470	19500	19470	247
605	20240329	091400	282863360	19470	19410	19470	19370	462
606	20240329	091300	273884280	19420	19340	19420	19340	86
607	20240329	091200	272220880	19440	19320	19440	19320	64
608	20240329	091100	270982840	19320	19370	19370	19320	134
609	20240329	091000	268392950	19320	19450	19450	19320	1315
610	20240329	090900	242955640	19430	19340	19450	19330	272
611	20240329	090800	237694000	19330	19330	19350	19330	62
612	20240329	090700	236495030	19320	19470	19470	19320	1180
613	20240329	090600	213583080	19470	19350	19470	19350	1361
614	20240329	090500	187160360	19350	19310	19350	19310	224
615	20240329	090400	182830210	19220	19310	19310	19200	285
616	20240329	090300	177340250	19310	19120	19310	19120	2655
617	20240329	090200	126355300	19080	19210	19220	19000	2007
618	20240329	090100	88020500	19180	19330	19330	19180	2229
619	20240329	090000	45194600	19330	19470	19470	19200	2327