KissMeData/051360/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	193100	2237683490	16010	16010	16010	16010	2569
3	20240319	193000	2237683490	16010	16010	16010	16010	0
4	20240319	192900	2237683490	16010	16010	16010	16010	0
5	20240319	192800	2237683490	16010	16010	16010	16010	0
6	20240319	192700	2237683490	16010	16010	16010	16010	0
7	20240319	192600	2237683490	16010	16010	16010	16010	0
8	20240319	192500	2237683490	16010	16010	16010	16010	0
9	20240319	192400	2237683490	16010	16010	16010	16010	0
10	20240319	192300	2237683490	16010	16010	16010	16010	0
11	20240319	192200	2237683490	16010	16010	16010	16010	0
12	20240319	192100	2237683490	16010	16010	16010	16010	0
13	20240319	192000	2237683490	16010	16010	16010	16010	0
14	20240319	191900	2237683490	16010	16010	16010	16010	0
15	20240319	191800	2237683490	16010	16010	16010	16010	0
16	20240319	191700	2237683490	16010	16010	16010	16010	0
17	20240319	191600	2237683490	16010	16010	16010	16010	0
18	20240319	191500	2237683490	16010	16010	16010	16010	0
19	20240319	191400	2237683490	16010	16010	16010	16010	0
20	20240319	191300	2237683490	16010	16010	16010	16010	0
21	20240319	191200	2237683490	16010	16010	16010	16010	0
22	20240319	191100	2237683490	16010	16010	16010	16010	0
23	20240319	191000	2237683490	16010	16010	16010	16010	0
24	20240319	190900	2237683490	16010	16010	16010	16010	0
25	20240319	190800	2237683490	16010	16010	16010	16010	0
26	20240319	190700	2237683490	16010	16010	16010	16010	0
27	20240319	190600	2237683490	16010	16010	16010	16010	0
28	20240319	190500	2237683490	16010	16010	16010	16010	0
29	20240319	190400	2237683490	16010	16010	16010	16010	0
30	20240319	190300	2237683490	16010	16010	16010	16010	0
31	20240319	190200	2237683490	16010	16010	16010	16010	0
32	20240319	190100	2237683490	16010	16010	16010	16010	2569
33	20240319	190000	2237683490	16010	16010	16010	16010	0
34	20240319	185900	2237683490	16010	16010	16010	16010	0
35	20240319	185800	2237683490	16010	16010	16010	16010	0
36	20240319	185700	2237683490	16010	16010	16010	16010	0
37	20240319	185600	2237683490	16010	16010	16010	16010	0
38	20240319	185500	2237683490	16010	16010	16010	16010	0
39	20240319	185400	2237683490	16010	16010	16010	16010	0
40	20240319	185300	2237683490	16010	16010	16010	16010	0
41	20240319	185200	2237683490	16010	16010	16010	16010	0
42	20240319	185100	2237683490	16010	16010	16010	16010	0
43	20240319	185000	2237683490	16010	16010	16010	16010	0
44	20240319	184900	2237683490	16010	16010	16010	16010	0
45	20240319	184800	2237683490	16010	16010	16010	16010	0
46	20240319	184700	2237683490	16010	16010	16010	16010	0
47	20240319	184600	2237683490	16010	16010	16010	16010	0
48	20240319	184500	2237683490	16010	16010	16010	16010	0
49	20240319	184400	2237683490	16010	16010	16010	16010	0
50	20240319	184300	2237683490	16010	16010	16010	16010	0
51	20240319	184200	2237683490	16010	16010	16010	16010	0
52	20240319	184100	2237683490	16010	16010	16010	16010	0
53	20240319	184000	2237683490	16010	16010	16010	16010	0
54	20240319	183900	2237683490	16010	16010	16010	16010	0
55	20240319	183800	2237683490	16010	16010	16010	16010	0
56	20240319	183700	2237683490	16010	16010	16010	16010	0
57	20240319	183600	2237683490	16010	16010	16010	16010	0
58	20240319	183500	2237683490	16010	16010	16010	16010	0
59	20240319	183400	2237683490	16010	16010	16010	16010	0
60	20240319	183300	2237683490	16010	16010	16010	16010	0
61	20240319	183200	2237683490	16010	16010	16010	16010	0
62	20240319	183100	2237683490	16010	16010	16010	16010	2569
63	20240319	183000	2237683490	16010	16010	16010	16010	0
64	20240319	182900	2237683490	16010	16010	16010	16010	0
65	20240319	182800	2237683490	16010	16010	16010	16010	0
66	20240319	182700	2237683490	16010	16010	16010	16010	0
67	20240319	182600	2237683490	16010	16010	16010	16010	0
68	20240319	182500	2237683490	16010	16010	16010	16010	0
69	20240319	182400	2237683490	16010	16010	16010	16010	0
70	20240319	182300	2237683490	16010	16010	16010	16010	0
71	20240319	182200	2237683490	16010	16010	16010	16010	0
72	20240319	182100	2237683490	16010	16010	16010	16010	0
73	20240319	182000	2237683490	16010	16010	16010	16010	0
74	20240319	181900	2237683490	16010	16010	16010	16010	0
75	20240319	181800	2237683490	16010	16010	16010	16010	0
76	20240319	181700	2237683490	16010	16010	16010	16010	0
77	20240319	181600	2237683490	16010	16010	16010	16010	0
78	20240319	181500	2237683490	16010	16010	16010	16010	0
79	20240319	181400	2237683490	16010	16010	16010	16010	0
80	20240319	181300	2237683490	16010	16010	16010	16010	0
81	20240319	181200	2237683490	16010	16010	16010	16010	0
82	20240319	181100	2237683490	16010	16010	16010	16010	0
83	20240319	181000	2237683490	16010	16010	16010	16010	0
84	20240319	180900	2237683490	16010	16010	16010	16010	0
85	20240319	180800	2237683490	16010	16010	16010	16010	0
86	20240319	180700	2237683490	16010	16010	16010	16010	0
87	20240319	180600	2237683490	16010	16010	16010	16010	0
88	20240319	180500	2237683490	16010	16010	16010	16010	0
89	20240319	180400	2237683490	16010	16010	16010	16010	0
90	20240319	180300	2237683490	16010	16010	16010	16010	0
91	20240319	180200	2237683490	16010	16010	16010	16010	0
92	20240319	180100	2237683490	16010	16010	16010	16010	2569
93	20240319	180000	2237683490	16010	16010	16010	16010	0
94	20240319	175900	2237683490	16010	16010	16010	16010	0
95	20240319	175800	2237683490	16010	16010	16010	16010	0
96	20240319	175700	2237683490	16010	16010	16010	16010	0
97	20240319	175600	2237683490	16010	16010	16010	16010	0
98	20240319	175500	2237683490	16010	16010	16010	16010	0
99	20240319	175400	2237683490	16010	16010	16010	16010	0
100	20240319	175300	2237683490	16010	16010	16010	16010	0
101	20240319	175200	2237683490	16010	16010	16010	16010	0
102	20240319	175100	2237683490	16010	16010	16010	16010	0
103	20240319	175000	2237683490	16010	16010	16010	16010	0
104	20240319	174900	2237683490	16010	16010	16010	16010	0
105	20240319	174800	2237683490	16010	16010	16010	16010	0
106	20240319	174700	2237683490	16010	16010	16010	16010	0
107	20240319	174600	2237683490	16010	16010	16010	16010	0
108	20240319	174500	2237683490	16010	16010	16010	16010	0
109	20240319	174400	2237683490	16010	16010	16010	16010	0
110	20240319	174300	2237683490	16010	16010	16010	16010	0
111	20240319	174200	2237683490	16010	16010	16010	16010	0
112	20240319	174100	2237683490	16010	16010	16010	16010	0
113	20240319	174000	2237683490	16010	16010	16010	16010	0
114	20240319	173900	2237683490	16010	16010	16010	16010	0
115	20240319	173800	2237683490	16010	16010	16010	16010	0
116	20240319	173700	2237683490	16010	16010	16010	16010	0
117	20240319	173600	2237683490	16010	16010	16010	16010	0
118	20240319	173500	2237683490	16010	16010	16010	16010	0
119	20240319	173400	2237683490	16010	16010	16010	16010	0
120	20240319	173300	2237683490	16010	16010	16010	16010	0
121	20240319	173200	2237683490	16010	16010	16010	16010	0
122	20240319	173100	2237683490	16010	16010	16010	16010	2569
123	20240319	173000	2237683490	16010	16010	16010	16010	0
124	20240319	172900	2237683490	16010	16010	16010	16010	0
125	20240319	172800	2237683490	16010	16010	16010	16010	0
126	20240319	172700	2237683490	16010	16010	16010	16010	0
127	20240319	172600	2237683490	16010	16010	16010	16010	0
128	20240319	172500	2237683490	16010	16010	16010	16010	0
129	20240319	172400	2237683490	16010	16010	16010	16010	0
130	20240319	172300	2237683490	16010	16010	16010	16010	0
131	20240319	172200	2237683490	16010	16010	16010	16010	0
132	20240319	172100	2237683490	16010	16010	16010	16010	0
133	20240319	172000	2237683490	16010	16010	16010	16010	0
134	20240319	171900	2237683490	16010	16010	16010	16010	0
135	20240319	171800	2237683490	16010	16010	16010	16010	0
136	20240319	171700	2237683490	16010	16010	16010	16010	0
137	20240319	171600	2237683490	16010	16010	16010	16010	0
138	20240319	171500	2237683490	16010	16010	16010	16010	0
139	20240319	171400	2237683490	16010	16010	16010	16010	0
140	20240319	171300	2237683490	16010	16010	16010	16010	0
141	20240319	171200	2237683490	16010	16010	16010	16010	0
142	20240319	171100	2237683490	16010	16010	16010	16010	0
143	20240319	171000	2237683490	16010	16010	16010	16010	0
144	20240319	170900	2237683490	16010	16010	16010	16010	0
145	20240319	170800	2237683490	16010	16010	16010	16010	0
146	20240319	170700	2237683490	16010	16010	16010	16010	0
147	20240319	170600	2237683490	16010	16010	16010	16010	0
148	20240319	170500	2237683490	16010	16010	16010	16010	0
149	20240319	170400	2237683490	16010	16010	16010	16010	0
150	20240319	170300	2237683490	16010	16010	16010	16010	0
151	20240319	170200	2237683490	16010	16010	16010	16010	0
152	20240319	170100	2237683490	16010	16010	16010	16010	2569
153	20240319	170000	2237683490	16010	16010	16010	16010	0
154	20240319	165900	2237683490	16010	16010	16010	16010	0
155	20240319	165800	2237683490	16010	16010	16010	16010	0
156	20240319	165700	2237683490	16010	16010	16010	16010	0
157	20240319	165600	2237683490	16010	16010	16010	16010	0
158	20240319	165500	2237683490	16010	16010	16010	16010	0
159	20240319	165400	2237683490	16010	16010	16010	16010	0
160	20240319	165300	2237683490	16010	16010	16010	16010	0
161	20240319	165200	2237683490	16010	16010	16010	16010	0
162	20240319	165100	2237683490	16010	16010	16010	16010	0
163	20240319	165000	2237683490	16010	16010	16010	16010	0
164	20240319	164900	2237683490	16010	16010	16010	16010	0
165	20240319	164800	2237683490	16010	16010	16010	16010	0
166	20240319	164700	2237683490	16010	16010	16010	16010	0
167	20240319	164600	2237683490	16010	16010	16010	16010	0
168	20240319	164500	2237683490	16010	16010	16010	16010	0
169	20240319	164400	2237683490	16010	16010	16010	16010	0
170	20240319	164300	2237683490	16010	16010	16010	16010	0
171	20240319	164200	2237683490	16010	16010	16010	16010	0
172	20240319	164100	2237683490	16010	16010	16010	16010	0
173	20240319	164000	2237683490	16010	16010	16010	16010	0
174	20240319	163900	2237683490	16010	16010	16010	16010	0
175	20240319	163800	2237683490	16010	16010	16010	16010	0
176	20240319	163700	2237683490	16010	16010	16010	16010	0
177	20240319	163600	2237683490	16010	16010	16010	16010	0
178	20240319	163500	2237683490	16010	16010	16010	16010	0
179	20240319	163400	2237683490	16010	16010	16010	16010	0
180	20240319	163300	2237683490	16010	16010	16010	16010	0
181	20240319	163200	2237683490	16010	16010	16010	16010	0
182	20240319	163100	2237683490	16010	16010	16010	16010	2569
183	20240319	163000	2237683490	16010	16010	16010	16010	0
184	20240319	162900	2237683490	16010	16010	16010	16010	0
185	20240319	162800	2237683490	16010	16010	16010	16010	0
186	20240319	162700	2237683490	16010	16010	16010	16010	0
187	20240319	162600	2237683490	16010	16010	16010	16010	0
188	20240319	162500	2237683490	16010	16010	16010	16010	0
189	20240319	162400	2237683490	16010	16010	16010	16010	0
190	20240319	162300	2237683490	16010	16010	16010	16010	0
191	20240319	162200	2237683490	16010	16010	16010	16010	0
192	20240319	162100	2237683490	16010	16010	16010	16010	0
193	20240319	162000	2237683490	16010	16010	16010	16010	0
194	20240319	161900	2237683490	16010	16010	16010	16010	0
195	20240319	161800	2237683490	16010	16010	16010	16010	0
196	20240319	161700	2237683490	16010	16010	16010	16010	0
197	20240319	161600	2237683490	16010	16010	16010	16010	0
198	20240319	161500	2237683490	16010	16010	16010	16010	0
199	20240319	161400	2237683490	16010	16010	16010	16010	0
200	20240319	161300	2237683490	16010	16010	16010	16010	0
201	20240319	161200	2237683490	16010	16010	16010	16010	0
202	20240319	161100	2237683490	16010	16010	16010	16010	0
203	20240319	161000	2237683490	16010	16010	16010	16010	0
204	20240319	160900	2237683490	16010	16010	16010	16010	0
205	20240319	160800	2237683490	16010	16010	16010	16010	0
206	20240319	160700	2237683490	16010	16010	16010	16010	0
207	20240319	160600	2237683490	16010	16010	16010	16010	0
208	20240319	160500	2237683490	16010	16010	16010	16010	0
209	20240319	160400	2237683490	16010	16010	16010	16010	0
210	20240319	160300	2237683490	16010	16010	16010	16010	0
211	20240319	160200	2237683490	16010	16010	16010	16010	0
212	20240319	160100	2237683490	16010	16010	16010	16010	2569
213	20240319	160000	2237683490	16010	16010	16010	16010	0
214	20240319	155900	2237683490	16010	16010	16010	16010	0
215	20240319	155800	2237683490	16010	16010	16010	16010	0
216	20240319	155700	2237683490	16010	16010	16010	16010	0
217	20240319	155600	2237683490	16010	16010	16010	16010	0
218	20240319	155500	2237683490	16010	16010	16010	16010	0
219	20240319	155400	2237683490	16010	16010	16010	16010	0
220	20240319	155300	2237683490	16010	16010	16010	16010	0
221	20240319	155200	2237683490	16010	16010	16010	16010	0
222	20240319	155100	2237683490	16010	16010	16010	16010	0
223	20240319	155000	2237683490	16010	16010	16010	16010	0
224	20240319	154900	2237683490	16010	16010	16010	16010	0
225	20240319	154800	2237683490	16010	16010	16010	16010	0
226	20240319	154700	2237683490	16010	16010	16010	16010	0
227	20240319	154600	2237683490	16010	16010	16010	16010	0
228	20240319	154500	2237683490	16010	16010	16010	16010	0
229	20240319	154400	2237683490	16010	16010	16010	16010	0
230	20240319	154300	2237683490	16010	16010	16010	16010	0
231	20240319	154200	2237683490	16010	16010	16010	16010	0
232	20240319	154100	2237683490	16010	16010	16010	16010	0
233	20240319	154000	2237683490	16010	16010	16010	16010	0
234	20240319	153900	2237683490	16010	16010	16010	16010	0
235	20240319	153800	2237683490	16010	16010	16010	16010	0
236	20240319	153700	2237683490	16010	16010	16010	16010	0
237	20240319	153600	2237683490	16010	16010	16010	16010	0
238	20240319	153500	2237683490	16010	16010	16010	16010	0
239	20240319	153400	2237683490	16010	16010	16010	16010	0
240	20240319	153300	2237683490	16010	16010	16010	16010	0
241	20240319	153200	2237683490	16010	16010	16010	16010	0
242	20240319	153100	2237683490	16010	16010	16010	16010	2569
243	20240319	153000	2237683490	16010	16010	16010	16010	2569
244	20240319	152900	2196553800	15980	15980	15980	15980	0
245	20240319	152800	2196553800	15980	15980	15980	15980	0
246	20240319	152700	2196553800	15980	15980	15980	15980	0
247	20240319	152600	2196553800	15980	15980	15980	15980	0
248	20240319	152500	2196553800	15980	15980	15980	15980	0
249	20240319	152400	2196553800	15980	15980	15980	15980	0
250	20240319	152300	2196553800	15980	15980	15980	15980	0
251	20240319	152200	2196553800	15980	15980	15980	15980	0
252	20240319	152100	2196553800	15980	15980	15980	15980	0
253	20240319	152000	2196553800	15980	15980	15980	15980	0
254	20240319	151900	2196553800	15980	15970	15980	15970	274
255	20240319	151800	2192176880	15970	15920	15970	15920	745
256	20240319	151700	2180301140	15920	15920	15920	15920	178
257	20240319	151600	2177467380	15930	15940	15940	15930	388
258	20240319	151500	2171286340	15930	15930	15930	15930	96
259	20240319	151400	2169757060	15920	15920	15920	15920	94
260	20240319	151300	2168260580	15930	15930	15930	15930	234
261	20240319	151200	2164532960	15930	15930	15930	15930	85
262	20240319	151100	2163178910	15930	15950	15950	15930	100
263	20240319	151000	2161585590	15940	15940	15940	15940	84
264	20240319	150900	2160246630	15920	15920	15920	15920	118
265	20240319	150800	2158368070	15950	15930	15950	15930	1325
266	20240319	150700	2137248270	15940	15950	15950	15940	307
267	20240319	150600	2132354550	15940	15940	15960	15940	1512
268	20240319	150500	2108248410	15960	15950	15960	15950	109
269	20240319	150400	2106509030	15940	15940	15940	15940	22
270	20240319	150300	2106158350	15950	15940	15970	15940	427
271	20240319	150200	2099341710	15960	15940	15960	15920	458
272	20240319	150100	2092038180	15920	15920	15920	15920	120
273	20240319	150000	2090127780	15960	15870	15960	15860	2319
274	20240319	145900	2053223880	15880	15860	15880	15860	831
275	20240319	145800	2040035110	15860	15860	15860	15860	142
276	20240319	145700	2037782990	15860	15860	15860	15860	24
277	20240319	145600	2037402350	15870	15870	15870	15870	109
278	20240319	145500	2035672520	15880	15850	15880	15850	707
279	20240319	145400	2024449240	15850	15850	15860	15840	677
280	20240319	145300	2013717530	15850	15850	15850	15850	113
281	20240319	145200	2011926480	15860	15860	15870	15860	464
282	20240319	145100	2004563910	15860	15850	15860	15850	476
283	20240319	145000	1997014770	15850	15860	15860	15850	208
284	20240319	144900	1993716970	15850	15860	15860	15850	48
285	20240319	144800	1992955870	15850	15850	15850	15850	120
286	20240319	144700	1991053870	15890	15920	15920	15890	10845
287	20240319	144600	1818611750	15920	15920	15920	15920	14
288	20240319	144500	1818388870	15930	15930	15930	15930	243
289	20240319	144400	1814517880	15940	15930	15940	15930	37
290	20240319	144300	1813928460	15930	15930	15930	15930	143
291	20240319	144200	1811650470	15930	15950	15950	15930	748
292	20240319	144100	1799728130	15940	15940	15940	15940	116
293	20240319	144000	1797879090	15940	15950	15950	15940	271
294	20240319	143900	1793556850	15950	15950	15950	15950	20
295	20240319	143800	1793237850	15940	15940	15940	15940	26
296	20240319	143700	1792823410	15940	15930	15970	15930	1396
297	20240319	143600	1770558500	15930	15930	15930	15930	16
298	20240319	143500	1770303620	15930	15910	15930	15910	239
299	20240319	143400	1766499570	15910	15910	15910	15910	20
300	20240319	143300	1766181370	15930	15920	15930	15910	487
301	20240319	143200	1758425990	15910	15920	15920	15910	121
302	20240319	143100	1756500800	15910	15910	15910	15910	13
303	20240319	143000	1756293970	15930	15930	15930	15920	784
304	20240319	142900	1743808300	15920	15920	15920	15920	109
305	20240319	142800	1742073020	15920	15920	15920	15920	19
306	20240319	142700	1741770540	15920	15920	15920	15920	114
307	20240319	142600	1739955660	15920	15960	15960	15920	404
308	20240319	142500	1733508780	15930	15820	15930	15820	2075
309	20240319	142400	1700518720	15810	15810	15810	15810	130
310	20240319	142300	1698463420	15810	15820	15830	15810	151
311	20240319	142200	1696074680	15810	15820	15830	15810	133
312	20240319	142100	1693970560	15810	15810	15810	15810	116
313	20240319	142000	1692136600	15810	15830	15830	15810	133
314	20240319	141900	1690031770	15810	15810	15810	15810	108
315	20240319	141800	1688324290	15810	15820	15830	15810	376
316	20240319	141700	1682373810	15820	15820	15820	15820	123
317	20240319	141600	1680427950	15800	15810	15820	15800	128
318	20240319	141500	1678404420	15810	15810	15840	15810	479
319	20240319	141400	1670824090	15800	15800	15800	15790	209
320	20240319	141300	1667522830	15790	15810	15810	15790	261
321	20240319	141200	1663401180	15790	15790	15800	15790	335
322	20240319	141100	1658110040	15790	15790	15790	15790	107
323	20240319	141000	1656420510	15800	15790	15800	15790	23
324	20240319	140900	1656057300	15800	15790	15800	15790	124
325	20240319	140800	1654098340	15790	15790	15790	15790	268
326	20240319	140700	1649866620	15790	15800	15800	15790	395
327	20240319	140600	1643625850	15810	15800	15810	15800	120
328	20240319	140500	1641729720	15810	15810	15810	15810	221
329	20240319	140400	1638235710	15810	15800	15810	15800	45
330	20240319	140300	1637524490	15810	15800	15810	15800	206
331	20240319	140200	1634269640	15810	15800	15810	15790	112
332	20240319	140100	1632500150	15810	15800	15810	15790	251
333	20240319	140000	1628535780	15810	15800	15810	15800	162
334	20240319	135900	1625976050	15790	15800	15800	15790	32
335	20240319	135800	1625470750	15800	15800	15800	15790	234
336	20240319	135700	1621774650	15800	15800	15800	15800	211
337	20240319	135600	1618440850	15810	15790	15810	15790	37
338	20240319	135500	1617856360	15790	15800	15800	15790	218
339	20240319	135400	1614412890	15800	15810	15810	15800	19
340	20240319	135300	1614112570	15820	15800	15820	15800	244
341	20240319	135200	1610255770	15800	15800	15800	15800	111
342	20240319	135100	1608501970	15810	15800	15810	15800	37
343	20240319	135000	1607917230	15800	15810	15820	15800	266
344	20240319	134900	1603712710	15820	15800	15820	15800	37
345	20240319	134800	1603127850	15810	15800	15810	15800	143
346	20240319	134700	1600868400	15790	15800	15800	15790	425
347	20240319	134600	1594154670	15800	15800	15800	15800	15
348	20240319	134500	1593917670	15800	15800	15800	15800	396
349	20240319	134400	1587660870	15800	15800	15800	15800	24
350	20240319	134300	1587281670	15800	15800	15800	15800	183
351	20240319	134200	1584390270	15810	15800	15810	15800	233
352	20240319	134100	1580708740	15800	15800	15800	15800	25
353	20240319	134000	1580313740	15800	15800	15800	15800	211
354	20240319	133900	1576979940	15810	15800	15810	15800	37
355	20240319	133800	1576395230	15800	15800	15800	15800	112
356	20240319	133700	1574625630	15800	15810	15810	15800	250
357	20240319	133600	1570674290	15810	15810	15810	15800	207
358	20240319	133500	1567401770	15810	15810	15810	15800	158
359	20240319	133400	1564904980	15800	15810	15820	15800	152
360	20240319	133300	1562502820	15810	15820	15820	15810	90
361	20240319	133200	1561079230	15820	15810	15820	15800	472
362	20240319	133100	1553617660	15810	15810	15820	15810	53
363	20240319	133000	1552779500	15810	15810	15810	15810	120
364	20240319	132900	1550882300	15820	15810	15820	15810	129
365	20240319	132800	1548842570	15820	15810	15820	15810	149
366	20240319	132700	1546486630	15810	15810	15820	15810	161
367	20240319	132600	1543941070	15810	15810	15810	15810	101
368	20240319	132500	1542344260	15810	15820	15820	15810	127
369	20240319	132400	1540335190	15820	15820	15820	15820	102
370	20240319	132300	1538721550	15820	15840	15840	15820	161
371	20240319	132200	1536172930	15830	15830	15830	15830	133
372	20240319	132100	1534067540	15830	15830	15830	15830	270
373	20240319	132000	1529793440	15840	15850	15850	15840	277
374	20240319	131900	1525403090	15860	15860	15870	15850	319
375	20240319	131800	1520344840	15860	15860	15860	15850	563
376	20240319	131700	1511417400	15860	15850	15860	15850	366
377	20240319	131600	1505615030	15850	15860	15860	15850	125
378	20240319	131500	1503633650	15860	15860	15860	15860	63
379	20240319	131400	1502634470	15860	15860	15860	15860	33
380	20240319	131300	1502111090	15850	15850	15870	15850	682
381	20240319	131200	1491294370	15840	15830	15840	15830	177
382	20240319	131100	1488491630	15820	15840	15840	15820	117
383	20240319	131000	1486640320	15840	15830	15840	15820	214
384	20240319	130900	1483252890	15830	15830	15830	15830	14
385	20240319	130800	1483031270	15820	15820	15820	15810	244
386	20240319	130700	1479172580	15840	15840	15840	15840	1
387	20240319	130600	1479156740	15840	15840	15840	15840	137
388	20240319	130500	1476986660	15840	15820	15840	15820	593
389	20240319	130400	1467597300	15810	15810	15810	15810	80
390	20240319	130300	1466332500	15810	15800	15810	15800	132
391	20240319	130200	1464246520	15810	15800	15810	15800	241
392	20240319	130100	1460437860	15810	15810	15810	15810	38
393	20240319	130000	1459837080	15790	15810	15810	15790	211
394	20240319	125900	1456503230	15800	15800	15800	15800	86
395	20240319	125800	1455144430	15790	15790	15800	15790	291
396	20240319	125700	1450549150	15790	15790	15790	15790	102
397	20240319	125600	1448938570	15790	15790	15790	15790	142
398	20240319	125500	1446696390	15790	15800	15800	15790	161
399	20240319	125400	1444153820	15800	15800	15800	15790	524
400	20240319	125300	1435879440	15790	15790	15790	15790	128
401	20240319	125200	1433858320	15790	15790	15790	15790	94
402	20240319	125100	1432374060	15810	15810	15810	15810	0
403	20240319	125000	1432374060	15810	15790	15810	15780	734
404	20240319	124900	1420783010	15780	15790	15790	15780	12
405	20240319	124800	1420593600	15790	15790	15790	15790	1
406	20240319	124700	1420577810	15790	15800	15800	15790	107
407	20240319	124600	1418888270	15810	15800	15810	15800	394
408	20240319	124500	1412663030	15800	15800	15800	15800	89
409	20240319	124400	1411256830	15800	15800	15800	15800	99
410	20240319	124300	1409692630	15810	15810	15810	15810	37
411	20240319	124200	1409107660	15810	15810	15810	15810	235
412	20240319	124100	1405392310	15810	15810	15810	15810	389
413	20240319	124000	1399242220	15820	15820	15820	15820	66
414	20240319	123900	1398198100	15830	15830	15830	15830	98
415	20240319	123800	1396646760	15830	15830	15830	15830	280
416	20240319	123700	1392214360	15820	15820	15820	15820	179
417	20240319	123600	1389382580	15830	15800	15830	15800	945
418	20240319	123500	1374447650	15790	15790	15800	15790	325
419	20240319	123400	1369315800	15790	15790	15790	15790	197
420	20240319	123300	1366205170	15800	15800	15800	15800	111
421	20240319	123200	1364451370	15800	15800	15800	15800	150
422	20240319	123100	1362081370	15800	15810	15810	15800	207
423	20240319	123000	1358809640	15800	15810	15810	15800	140
424	20240319	122900	1356597340	15800	15800	15800	15800	105
425	20240319	122800	1354938340	15800	15800	15800	15800	232
426	20240319	122700	1351272740	15800	15800	15800	15800	103
427	20240319	122600	1349645340	15800	15800	15800	15800	93
428	20240319	122500	1348175940	15810	15800	15810	15800	357
429	20240319	122400	1342534140	15810	15800	15810	15800	1071
430	20240319	122300	1325612120	15800	15810	15810	15800	239
431	20240319	122200	1321834850	15810	15820	15820	15810	581
432	20240319	122100	1312648650	15820	15820	15820	15820	214
433	20240319	122000	1309263170	15820	15820	15820	15820	576
434	20240319	121900	1300150850	15830	15840	15840	15830	672
435	20240319	121800	1289512090	15840	15840	15840	15840	837
436	20240319	121700	1276254010	15850	15870	15870	15840	311
437	20240319	121600	1271326740	15870	15860	15870	15840	2000
438	20240319	121500	1239617040	15870	15880	15880	15870	63
439	20240319	121400	1238617100	15870	15870	15870	15870	8
440	20240319	121300	1238490140	15870	15880	15880	15870	301
441	20240319	121200	1233711380	15880	15880	15880	15880	197
442	20240319	121100	1230583020	15870	15870	15870	15870	338
443	20240319	121000	1225218960	15870	15880	15880	15860	334
444	20240319	120900	1219918550	15880	15880	15880	15880	12
445	20240319	120800	1219727990	15880	15880	15880	15870	262
446	20240319	120700	1215569710	15880	15880	15880	15880	94
447	20240319	120600	1214076990	15880	15880	15880	15880	83
448	20240319	120500	1212758950	15870	15880	15880	15870	124
449	20240319	120400	1210790770	15870	15890	15890	15870	530
450	20240319	120300	1202374620	15880	15920	15920	15880	2283
451	20240319	120200	1166077410	15920	15910	15930	15910	156
452	20240319	120100	1163593830	15920	15920	15920	15920	5
453	20240319	120000	1163514230	15920	15920	15920	15920	516
454	20240319	115900	1155299510	15920	15930	15930	15920	74
455	20240319	115800	1154120850	15940	15940	15940	15940	299
456	20240319	115700	1149354790	15940	15950	15950	15940	348
457	20240319	115600	1143805130	15950	15950	15950	15950	0
458	20240319	115500	1143805130	15950	15950	15950	15950	182
459	20240319	115400	1140902230	15950	15950	15950	15950	0
460	20240319	115300	1140902230	15950	15950	15950	15950	368
461	20240319	115200	1135032630	15940	15940	15950	15940	286
462	20240319	115100	1130473290	15950	15950	15950	15950	0
463	20240319	115000	1130473290	15950	15950	15950	15940	2531
464	20240319	114900	1090111780	15950	15960	15960	15950	1159
465	20240319	114800	1071615080	15970	15970	15970	15970	1
466	20240319	114700	1071599110	15960	15970	15970	15960	586
467	20240319	114600	1062246190	15970	15970	15970	15970	227
468	20240319	114500	1058621000	15970	15970	15970	15970	102
469	20240319	114400	1056992060	15970	15970	15980	15970	201
470	20240319	114300	1053781960	15970	15970	15970	15970	0
471	20240319	114200	1053781960	15970	15970	15970	15970	196
472	20240319	114100	1050651840	15980	15980	15980	15980	14
473	20240319	114000	1050428120	15970	15970	15970	15970	119
474	20240319	113900	1048527690	15970	15970	15970	15970	183
475	20240319	113800	1045605180	15970	15980	15980	15970	400
476	20240319	113700	1039214180	15980	15980	15980	15980	61
477	20240319	113600	1038239400	15980	15980	15980	15980	130
478	20240319	113500	1036162000	15990	15990	15990	15990	0
479	20240319	113400	1036162000	15990	15990	15990	15990	153
480	20240319	113300	1033715530	15990	15990	15990	15990	0
481	20240319	113200	1033715530	15990	16030	16030	15990	3810
482	20240319	113100	972713700	16030	16030	16030	16030	68
483	20240319	113000	971623660	16030	16030	16030	16030	260
484	20240319	112900	967455860	16020	16030	16030	16020	350
485	20240319	112800	961848510	16030	16030	16030	16030	194
486	20240319	112700	958738690	16020	16050	16050	16020	1858
487	20240319	112600	928956950	16050	16050	16050	16050	589
488	20240319	112500	919503500	16060	16060	16060	16060	0
489	20240319	112400	919503500	16060	16080	16080	16060	466
490	20240319	112300	912017310	16070	16070	16070	16070	161
491	20240319	112200	909430040	16080	16080	16080	16080	0
492	20240319	112100	909430040	16080	16070	16080	16070	109
493	20240319	112000	907678260	16090	16090	16090	16090	0
494	20240319	111900	907678260	16090	16090	16090	16090	3
495	20240319	111800	907629990	16070	16070	16070	16070	93
496	20240319	111700	906135480	16070	16070	16070	16070	440
497	20240319	111600	899064680	16060	16060	16060	16060	182
498	20240319	111500	896141760	16070	16080	16080	16060	426
499	20240319	111400	889293710	16090	16100	16100	16090	2075
500	20240319	111300	855900610	16110	16110	16110	16110	20
501	20240319	111200	855578410	16120	16120	16120	16120	0
502	20240319	111100	855578410	16120	16130	16130	16120	723
503	20240319	111000	843923500	16130	16130	16130	16130	401
504	20240319	110900	837455370	16140	16140	16140	16140	0
505	20240319	110800	837455370	16140	16150	16160	16140	1243
506	20240319	110700	817382790	16180	16180	16180	16180	1
507	20240319	110600	817366610	16180	16160	16180	16150	113
508	20240319	110500	815540430	16160	16170	16170	16160	643
509	20240319	110400	805146810	16170	16170	16170	16170	0
510	20240319	110300	805146810	16170	16170	16170	16170	14
511	20240319	110200	804920430	16160	16170	16170	16160	2094
512	20240319	110100	771066390	16180	16180	16180	16180	316
513	20240319	110000	765953510	16180	16180	16180	16180	1093
514	20240319	105900	748268770	16190	16190	16190	16190	13
515	20240319	105800	748058300	16190	16190	16190	16190	16
516	20240319	105700	747799260	16190	16210	16210	16190	608
517	20240319	105600	737945590	16210	16210	16210	16210	0
518	20240319	105500	737945590	16210	16210	16210	16210	13
519	20240319	105400	737734860	16220	16220	16220	16220	0
520	20240319	105300	737734860	16220	16190	16220	16190	633
521	20240319	105200	727484970	16180	16180	16180	16180	367
522	20240319	105100	721546910	16180	16190	16190	16180	381
523	20240319	105000	715382320	16190	16200	16200	16190	99
524	20240319	104900	713779410	16200	16200	16200	16200	0
525	20240319	104800	713779410	16200	16200	16200	16200	0
526	20240319	104700	713779410	16200	16200	16200	16200	11
527	20240319	104600	713601210	16200	16200	16200	16200	0
528	20240319	104500	713601210	16200	16200	16200	16200	10
529	20240319	104400	713439210	16190	16190	16190	16190	1
530	20240319	104300	713423020	16200	16200	16200	16200	0
531	20240319	104200	713423020	16200	16200	16200	16200	11
532	20240319	104100	713244820	16200	16200	16200	16200	63
533	20240319	104000	712224220	16200	16200	16200	16200	0
534	20240319	103900	712224220	16200	16200	16200	16200	11
535	20240319	103800	712046020	16200	16200	16200	16200	0
536	20240319	103700	712046020	16200	16200	16200	16200	4
537	20240319	103600	711981220	16200	16200	16200	16200	13
538	20240319	103500	711770620	16190	16210	16210	16190	540
539	20240319	103400	703020100	16250	16250	16250	16250	3
540	20240319	103300	702971350	16210	16300	16300	16210	675
541	20240319	103200	691999510	16300	16300	16300	16300	1
542	20240319	103100	691983210	16270	16270	16270	16270	1
543	20240319	103000	691966940	16310	16200	16340	16200	6430
544	20240319	102900	587593810	16200	16190	16200	16190	129
545	20240319	102800	585504410	16190	16190	16190	16190	81
546	20240319	102700	584193020	16130	16130	16130	16130	0
547	20240319	102600	584193020	16130	16130	16190	16130	636
548	20240319	102500	573907860	16130	16120	16130	16120	418
549	20240319	102400	567166520	16120	16120	16120	16120	13
550	20240319	102300	566956960	16120	16120	16120	16120	28
551	20240319	102200	566505600	16130	16140	16140	16120	574
552	20240319	102100	557244030	16140	16140	16140	16140	216
553	20240319	102000	553757790	16140	16130	16140	16130	22
554	20240319	101900	553402830	16130	16120	16130	16120	216
555	20240319	101800	549918840	16130	16120	16130	16120	104
556	20240319	101700	548241430	16130	16120	16130	16120	150
557	20240319	101600	545823230	16110	16160	16160	16110	1811
558	20240319	101500	516588390	16130	16130	16130	16130	47
559	20240319	101400	515830280	16110	16130	16130	16110	1027
560	20240319	101300	499282420	16130	16140	16140	16130	1000
561	20240319	101200	483148590	16140	16190	16200	16140	1345
562	20240319	101100	461401640	16200	16290	16290	16200	728
563	20240319	101000	449586460	16290	16290	16290	16290	0
564	20240319	100900	449586460	16290	16300	16300	16290	511
565	20240319	100800	441260700	16320	16330	16330	16320	108
566	20240319	100700	439497580	16340	16340	16340	16340	2
567	20240319	100600	439464900	16340	16340	16340	16340	551
568	20240319	100500	430461560	16340	16350	16350	16340	58
569	20240319	100400	429513680	16360	16410	16410	16360	1757
570	20240319	100300	400733400	16410	16410	16410	16410	1
571	20240319	100200	400716990	16400	16400	16400	16400	0
572	20240319	100100	400716990	16400	16400	16410	16390	1187
573	20240319	100000	381241710	16410	16380	16420	16380	779
574	20240319	095900	368473120	16380	16390	16390	16380	131
575	20240319	095800	366327140	16400	16400	16400	16400	113
576	20240319	095700	364473940	16410	16370	16410	16370	1291
577	20240319	095600	343312780	16370	16390	16390	16370	268
578	20240319	095500	338923690	16400	16400	16400	16400	0
579	20240319	095400	338923690	16400	16400	16400	16400	0
580	20240319	095300	338923690	16400	16380	16400	16370	704
581	20240319	095200	327390240	16360	16320	16360	16320	1578
582	20240319	095100	301600910	16320	16320	16320	16320	438
583	20240319	095000	294452750	16320	16320	16320	16320	0
584	20240319	094900	294452750	16320	16320	16320	16320	0
585	20240319	094800	294452750	16320	16320	16320	16320	0
586	20240319	094700	294452750	16320	16320	16320	16320	13
587	20240319	094600	294240590	16320	16320	16320	16320	268
588	20240319	094500	289866830	16320	16300	16330	16300	1334
589	20240319	094400	268112200	16300	16320	16320	16300	1748
590	20240319	094300	239606140	16320	16340	16340	16320	396
591	20240319	094200	233137940	16320	16200	16330	16200	3483
592	20240319	094100	176400450	16200	16200	16200	16200	1
593	20240319	094000	176384250	16250	16250	16250	16250	0
594	20240319	093900	176384250	16250	16250	16250	16250	0
595	20240319	093800	176384250	16250	16160	16250	16160	430
596	20240319	093700	169434200	16110	16110	16110	16110	0
597	20240319	093600	169434200	16110	16110	16170	16110	1081
598	20240319	093500	152017820	16110	16110	16110	16110	414
599	20240319	093400	145348280	16110	16110	16110	16110	1252
600	20240319	093300	125178560	16110	16110	16110	16110	0
601	20240319	093200	125178560	16110	16150	16150	16110	1275
602	20240319	093100	104620880	16160	16160	16160	16160	225
603	20240319	093000	100984880	16160	16260	16260	16160	773
604	20240319	092900	88435800	16300	16160	16300	16160	813
605	20240319	092800	75218540	16110	16110	16110	16110	0
606	20240319	092700	75218540	16110	16110	16110	16110	0
607	20240319	092600	75218540	16110	16110	16110	16110	1021
608	20240319	092500	58770230	16100	16080	16100	16080	322
609	20240319	092400	53590040	16120	16120	16120	16120	0
610	20240319	092300	53590040	16120	16120	16120	16120	173
611	20240319	092200	50801280	16080	16060	16080	16060	76
612	20240319	092100	49580040	16050	16050	16050	16050	49
613	20240319	092000	48793590	16050	16040	16050	16040	16
614	20240319	091900	48536890	16050	16050	16050	16050	4
615	20240319	091800	48472690	16040	16040	16040	16040	39
616	20240319	091700	47847130	16080	16080	16080	16060	9
617	20240319	091600	47702430	16080	16030	16090	16030	798
618	20240319	091500	34874720	16030	16030	16030	16030	1
619	20240319	091400	34858690	16020	16030	16030	16020	478
620	20240319	091300	27200950	16020	16020	16020	16020	61
621	20240319	091200	26223730	16060	16060	16060	16060	0
622	20240319	091100	26223730	16060	16060	16060	16060	0
623	20240319	091000	26223730	16060	16060	16060	16060	0
624	20240319	090900	26223730	16060	16070	16070	16060	91
625	20240319	090800	24761860	16060	16020	16060	16020	1016
626	20240319	090700	8474580	16050	16050	16050	16050	26
627	20240319	090600	8057280	16070	16070	16070	16070	0
628	20240319	090500	8057280	16070	16070	16070	16070	3
629	20240319	090400	8009070	16020	16020	16020	16020	0
630	20240319	090300	8009070	16020	16020	16020	16020	0
631	20240319	090200	8009070	16020	16020	16070	16020	56
632	20240319	090100	7111150	16010	16170	16170	16010	44
633	20240319	090000	6405160	16200	16180	16280	16180	360