KissMeData/053080/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	193200	3448815790	18730	18730	18730	18730	3067
3	20240311	193100	3448815790	18730	18730	18730	18730	0
4	20240311	193000	3448815790	18730	18730	18730	18730	0
5	20240311	192900	3448815790	18730	18730	18730	18730	0
6	20240311	192800	3448815790	18730	18730	18730	18730	0
7	20240311	192700	3448815790	18730	18730	18730	18730	0
8	20240311	192600	3448815790	18730	18730	18730	18730	0
9	20240311	192500	3448815790	18730	18730	18730	18730	0
10	20240311	192400	3448815790	18730	18730	18730	18730	0
11	20240311	192300	3448815790	18730	18730	18730	18730	0
12	20240311	192200	3448815790	18730	18730	18730	18730	0
13	20240311	192100	3448815790	18730	18730	18730	18730	0
14	20240311	192000	3448815790	18730	18730	18730	18730	0
15	20240311	191900	3448815790	18730	18730	18730	18730	0
16	20240311	191800	3448815790	18730	18730	18730	18730	0
17	20240311	191700	3448815790	18730	18730	18730	18730	0
18	20240311	191600	3448815790	18730	18730	18730	18730	0
19	20240311	191500	3448815790	18730	18730	18730	18730	0
20	20240311	191400	3448815790	18730	18730	18730	18730	0
21	20240311	191300	3448815790	18730	18730	18730	18730	0
22	20240311	191200	3448815790	18730	18730	18730	18730	0
23	20240311	191100	3448815790	18730	18730	18730	18730	0
24	20240311	191000	3448815790	18730	18730	18730	18730	0
25	20240311	190900	3448815790	18730	18730	18730	18730	0
26	20240311	190800	3448815790	18730	18730	18730	18730	0
27	20240311	190700	3448815790	18730	18730	18730	18730	0
28	20240311	190600	3448815790	18730	18730	18730	18730	0
29	20240311	190500	3448815790	18730	18730	18730	18730	0
30	20240311	190400	3448815790	18730	18730	18730	18730	0
31	20240311	190300	3448815790	18730	18730	18730	18730	0
32	20240311	190200	3448815790	18730	18730	18730	18730	3067
33	20240311	190100	3448815790	18730	18730	18730	18730	0
34	20240311	190000	3448815790	18730	18730	18730	18730	0
35	20240311	185900	3448815790	18730	18730	18730	18730	0
36	20240311	185800	3448815790	18730	18730	18730	18730	0
37	20240311	185700	3448815790	18730	18730	18730	18730	0
38	20240311	185600	3448815790	18730	18730	18730	18730	0
39	20240311	185500	3448815790	18730	18730	18730	18730	0
40	20240311	185400	3448815790	18730	18730	18730	18730	0
41	20240311	185300	3448815790	18730	18730	18730	18730	0
42	20240311	185200	3448815790	18730	18730	18730	18730	0
43	20240311	185100	3448815790	18730	18730	18730	18730	0
44	20240311	185000	3448815790	18730	18730	18730	18730	0
45	20240311	184900	3448815790	18730	18730	18730	18730	0
46	20240311	184800	3448815790	18730	18730	18730	18730	0
47	20240311	184700	3448815790	18730	18730	18730	18730	0
48	20240311	184600	3448815790	18730	18730	18730	18730	0
49	20240311	184500	3448815790	18730	18730	18730	18730	0
50	20240311	184400	3448815790	18730	18730	18730	18730	0
51	20240311	184300	3448815790	18730	18730	18730	18730	0
52	20240311	184200	3448815790	18730	18730	18730	18730	0
53	20240311	184100	3448815790	18730	18730	18730	18730	0
54	20240311	184000	3448815790	18730	18730	18730	18730	0
55	20240311	183900	3448815790	18730	18730	18730	18730	0
56	20240311	183800	3448815790	18730	18730	18730	18730	0
57	20240311	183700	3448815790	18730	18730	18730	18730	0
58	20240311	183600	3448815790	18730	18730	18730	18730	0
59	20240311	183500	3448815790	18730	18730	18730	18730	0
60	20240311	183400	3448815790	18730	18730	18730	18730	0
61	20240311	183300	3448815790	18730	18730	18730	18730	0
62	20240311	183200	3448815790	18730	18730	18730	18730	3067
63	20240311	183100	3448815790	18730	18730	18730	18730	0
64	20240311	183000	3448815790	18730	18730	18730	18730	0
65	20240311	182900	3448815790	18730	18730	18730	18730	0
66	20240311	182800	3448815790	18730	18730	18730	18730	0
67	20240311	182700	3448815790	18730	18730	18730	18730	0
68	20240311	182600	3448815790	18730	18730	18730	18730	0
69	20240311	182500	3448815790	18730	18730	18730	18730	0
70	20240311	182400	3448815790	18730	18730	18730	18730	0
71	20240311	182300	3448815790	18730	18730	18730	18730	0
72	20240311	182200	3448815790	18730	18730	18730	18730	0
73	20240311	182100	3448815790	18730	18730	18730	18730	0
74	20240311	182000	3448815790	18730	18730	18730	18730	0
75	20240311	181900	3448815790	18730	18730	18730	18730	0
76	20240311	181800	3448815790	18730	18730	18730	18730	0
77	20240311	181700	3448815790	18730	18730	18730	18730	0
78	20240311	181600	3448815790	18730	18730	18730	18730	0
79	20240311	181500	3448815790	18730	18730	18730	18730	0
80	20240311	181400	3448815790	18730	18730	18730	18730	0
81	20240311	181300	3448815790	18730	18730	18730	18730	0
82	20240311	181200	3448815790	18730	18730	18730	18730	0
83	20240311	181100	3448815790	18730	18730	18730	18730	0
84	20240311	181000	3448815790	18730	18730	18730	18730	0
85	20240311	180900	3448815790	18730	18730	18730	18730	0
86	20240311	180800	3448815790	18730	18730	18730	18730	0
87	20240311	180700	3448815790	18730	18730	18730	18730	0
88	20240311	180600	3448815790	18730	18730	18730	18730	0
89	20240311	180500	3448815790	18730	18730	18730	18730	0
90	20240311	180400	3448815790	18730	18730	18730	18730	0
91	20240311	180300	3448815790	18730	18730	18730	18730	0
92	20240311	180200	3448815790	18730	18730	18730	18730	3067
93	20240311	180100	3448815790	18730	18730	18730	18730	0
94	20240311	180000	3448815790	18730	18730	18730	18730	0
95	20240311	175900	3448815790	18730	18730	18730	18730	0
96	20240311	175800	3448815790	18730	18730	18730	18730	0
97	20240311	175700	3448815790	18730	18730	18730	18730	0
98	20240311	175600	3448815790	18730	18730	18730	18730	0
99	20240311	175500	3448815790	18730	18730	18730	18730	0
100	20240311	175400	3448815790	18730	18730	18730	18730	0
101	20240311	175300	3448815790	18730	18730	18730	18730	0
102	20240311	175200	3448815790	18730	18730	18730	18730	0
103	20240311	175100	3448815790	18730	18730	18730	18730	0
104	20240311	175000	3448815790	18730	18730	18730	18730	0
105	20240311	174900	3448815790	18730	18730	18730	18730	0
106	20240311	174800	3448815790	18730	18730	18730	18730	0
107	20240311	174700	3448815790	18730	18730	18730	18730	0
108	20240311	174600	3448815790	18730	18730	18730	18730	0
109	20240311	174500	3448815790	18730	18730	18730	18730	0
110	20240311	174400	3448815790	18730	18730	18730	18730	0
111	20240311	174300	3448815790	18730	18730	18730	18730	0
112	20240311	174200	3448815790	18730	18730	18730	18730	0
113	20240311	174100	3448815790	18730	18730	18730	18730	0
114	20240311	174000	3448815790	18730	18730	18730	18730	0
115	20240311	173900	3448815790	18730	18730	18730	18730	0
116	20240311	173800	3448815790	18730	18730	18730	18730	0
117	20240311	173700	3448815790	18730	18730	18730	18730	0
118	20240311	173600	3448815790	18730	18730	18730	18730	0
119	20240311	173500	3448815790	18730	18730	18730	18730	0
120	20240311	173400	3448815790	18730	18730	18730	18730	0
121	20240311	173300	3448815790	18730	18730	18730	18730	0
122	20240311	173200	3448815790	18730	18730	18730	18730	3067
123	20240311	173100	3448815790	18730	18730	18730	18730	0
124	20240311	173000	3448815790	18730	18730	18730	18730	0
125	20240311	172900	3448815790	18730	18730	18730	18730	0
126	20240311	172800	3448815790	18730	18730	18730	18730	0
127	20240311	172700	3448815790	18730	18730	18730	18730	0
128	20240311	172600	3448815790	18730	18730	18730	18730	0
129	20240311	172500	3448815790	18730	18730	18730	18730	0
130	20240311	172400	3448815790	18730	18730	18730	18730	0
131	20240311	172300	3448815790	18730	18730	18730	18730	0
132	20240311	172200	3448815790	18730	18730	18730	18730	0
133	20240311	172100	3448815790	18730	18730	18730	18730	0
134	20240311	172000	3448815790	18730	18730	18730	18730	0
135	20240311	171900	3448815790	18730	18730	18730	18730	0
136	20240311	171800	3448815790	18730	18730	18730	18730	0
137	20240311	171700	3448815790	18730	18730	18730	18730	0
138	20240311	171600	3448815790	18730	18730	18730	18730	0
139	20240311	171500	3448815790	18730	18730	18730	18730	0
140	20240311	171400	3448815790	18730	18730	18730	18730	0
141	20240311	171300	3448815790	18730	18730	18730	18730	0
142	20240311	171200	3448815790	18730	18730	18730	18730	0
143	20240311	171100	3448815790	18730	18730	18730	18730	0
144	20240311	171000	3448815790	18730	18730	18730	18730	0
145	20240311	170900	3448815790	18730	18730	18730	18730	0
146	20240311	170800	3448815790	18730	18730	18730	18730	0
147	20240311	170700	3448815790	18730	18730	18730	18730	0
148	20240311	170600	3448815790	18730	18730	18730	18730	0
149	20240311	170500	3448815790	18730	18730	18730	18730	0
150	20240311	170400	3448815790	18730	18730	18730	18730	0
151	20240311	170300	3448815790	18730	18730	18730	18730	0
152	20240311	170200	3448815790	18730	18730	18730	18730	3067
153	20240311	170100	3448815790	18730	18730	18730	18730	0
154	20240311	170000	3448815790	18730	18730	18730	18730	0
155	20240311	165900	3448815790	18730	18730	18730	18730	0
156	20240311	165800	3448815790	18730	18730	18730	18730	0
157	20240311	165700	3448815790	18730	18730	18730	18730	0
158	20240311	165600	3448815790	18730	18730	18730	18730	0
159	20240311	165500	3448815790	18730	18730	18730	18730	0
160	20240311	165400	3448815790	18730	18730	18730	18730	0
161	20240311	165300	3448815790	18730	18730	18730	18730	0
162	20240311	165200	3448815790	18730	18730	18730	18730	0
163	20240311	165100	3448815790	18730	18730	18730	18730	0
164	20240311	165000	3448815790	18730	18730	18730	18730	0
165	20240311	164900	3448815790	18730	18730	18730	18730	0
166	20240311	164800	3448815790	18730	18730	18730	18730	0
167	20240311	164700	3448815790	18730	18730	18730	18730	0
168	20240311	164600	3448815790	18730	18730	18730	18730	0
169	20240311	164500	3448815790	18730	18730	18730	18730	0
170	20240311	164400	3448815790	18730	18730	18730	18730	0
171	20240311	164300	3448815790	18730	18730	18730	18730	0
172	20240311	164200	3448815790	18730	18730	18730	18730	0
173	20240311	164100	3448815790	18730	18730	18730	18730	0
174	20240311	164000	3448815790	18730	18730	18730	18730	0
175	20240311	163900	3448815790	18730	18730	18730	18730	0
176	20240311	163800	3448815790	18730	18730	18730	18730	0
177	20240311	163700	3448815790	18730	18730	18730	18730	0
178	20240311	163600	3448815790	18730	18730	18730	18730	0
179	20240311	163500	3448815790	18730	18730	18730	18730	0
180	20240311	163400	3448815790	18730	18730	18730	18730	0
181	20240311	163300	3448815790	18730	18730	18730	18730	0
182	20240311	163200	3448815790	18730	18730	18730	18730	3067
183	20240311	163100	3448815790	18730	18730	18730	18730	0
184	20240311	163000	3448815790	18730	18730	18730	18730	0
185	20240311	162900	3448815790	18730	18730	18730	18730	0
186	20240311	162800	3448815790	18730	18730	18730	18730	0
187	20240311	162700	3448815790	18730	18730	18730	18730	0
188	20240311	162600	3448815790	18730	18730	18730	18730	0
189	20240311	162500	3448815790	18730	18730	18730	18730	0
190	20240311	162400	3448815790	18730	18730	18730	18730	0
191	20240311	162300	3448815790	18730	18730	18730	18730	0
192	20240311	162200	3448815790	18730	18730	18730	18730	0
193	20240311	162100	3448815790	18730	18730	18730	18730	0
194	20240311	162000	3448815790	18730	18730	18730	18730	0
195	20240311	161900	3448815790	18730	18730	18730	18730	0
196	20240311	161800	3448815790	18730	18730	18730	18730	0
197	20240311	161700	3448815790	18730	18730	18730	18730	0
198	20240311	161600	3448815790	18730	18730	18730	18730	0
199	20240311	161500	3448815790	18730	18730	18730	18730	0
200	20240311	161400	3448815790	18730	18730	18730	18730	0
201	20240311	161300	3448815790	18730	18730	18730	18730	0
202	20240311	161200	3448815790	18730	18730	18730	18730	0
203	20240311	161100	3448815790	18730	18730	18730	18730	0
204	20240311	161000	3448815790	18730	18730	18730	18730	0
205	20240311	160900	3448815790	18730	18730	18730	18730	0
206	20240311	160800	3448815790	18730	18730	18730	18730	0
207	20240311	160700	3448815790	18730	18730	18730	18730	0
208	20240311	160600	3448815790	18730	18730	18730	18730	0
209	20240311	160500	3448815790	18730	18730	18730	18730	0
210	20240311	160400	3448815790	18730	18730	18730	18730	0
211	20240311	160300	3448815790	18730	18730	18730	18730	0
212	20240311	160200	3448815790	18730	18730	18730	18730	3067
213	20240311	160100	3448815790	18730	18730	18730	18730	0
214	20240311	160000	3448815790	18730	18730	18730	18730	0
215	20240311	155900	3448815790	18730	18730	18730	18730	0
216	20240311	155800	3448815790	18730	18730	18730	18730	0
217	20240311	155700	3448815790	18730	18730	18730	18730	0
218	20240311	155600	3448815790	18730	18730	18730	18730	0
219	20240311	155500	3448815790	18730	18730	18730	18730	0
220	20240311	155400	3448815790	18730	18730	18730	18730	0
221	20240311	155300	3448815790	18730	18730	18730	18730	0
222	20240311	155200	3448815790	18730	18730	18730	18730	0
223	20240311	155100	3448815790	18730	18730	18730	18730	0
224	20240311	155000	3448815790	18730	18730	18730	18730	0
225	20240311	154900	3448815790	18730	18730	18730	18730	0
226	20240311	154800	3448815790	18730	18730	18730	18730	0
227	20240311	154700	3448815790	18730	18730	18730	18730	0
228	20240311	154600	3448815790	18730	18730	18730	18730	0
229	20240311	154500	3448815790	18730	18730	18730	18730	0
230	20240311	154400	3448815790	18730	18730	18730	18730	0
231	20240311	154300	3448815790	18730	18730	18730	18730	0
232	20240311	154200	3448815790	18730	18730	18730	18730	0
233	20240311	154100	3448815790	18730	18730	18730	18730	0
234	20240311	154000	3448815790	18730	18730	18730	18730	0
235	20240311	153900	3448815790	18730	18730	18730	18730	0
236	20240311	153800	3448815790	18730	18730	18730	18730	0
237	20240311	153700	3448815790	18730	18730	18730	18730	0
238	20240311	153600	3448815790	18730	18730	18730	18730	0
239	20240311	153500	3448815790	18730	18730	18730	18730	0
240	20240311	153400	3448815790	18730	18730	18730	18730	0
241	20240311	153300	3448815790	18730	18730	18730	18730	0
242	20240311	153200	3448815790	18730	18730	18730	18730	3067
243	20240311	153100	3448815790	18730	18730	18730	18730	0
244	20240311	153000	3448815790	18730	18730	18730	18730	3067
245	20240311	152900	3391370880	18730	18730	18730	18730	0
246	20240311	152800	3391370880	18730	18730	18730	18730	0
247	20240311	152700	3391370880	18730	18730	18730	18730	0
248	20240311	152600	3391370880	18730	18730	18730	18730	0
249	20240311	152500	3391370880	18730	18730	18730	18730	0
250	20240311	152400	3391370880	18730	18730	18730	18730	0
251	20240311	152300	3391370880	18730	18730	18730	18730	0
252	20240311	152200	3391370880	18730	18730	18730	18730	0
253	20240311	152100	3391370880	18730	18730	18730	18730	0
254	20240311	152000	3391370880	18730	18730	18730	18730	0
255	20240311	151900	3391370880	18730	18730	18760	18730	153
256	20240311	151800	3388502900	18740	18730	18740	18730	210
257	20240311	151700	3384568600	18730	18720	18730	18720	9
258	20240311	151600	3384400050	18720	18720	18720	18720	104
259	20240311	151500	3382453170	18730	18730	18730	18720	168
260	20240311	151400	3379307560	18720	18720	18730	18720	119
261	20240311	151300	3377079230	18720	18720	18730	18720	121
262	20240311	151200	3374813610	18720	18730	18730	18720	112
263	20240311	151100	3372716560	18730	18720	18730	18720	14
264	20240311	151000	3372454460	18710	18700	18710	18700	476
265	20240311	150900	3363548560	18710	18750	18750	18710	1449
266	20240311	150800	3336417580	18750	18750	18750	18740	562
267	20240311	150700	3325880090	18750	18750	18750	18750	539
268	20240311	150600	3315773840	18750	18750	18750	18750	9
269	20240311	150500	3315605090	18750	18770	18770	18740	72
270	20240311	150400	3314254110	18760	18780	18780	18760	328
271	20240311	150300	3308098830	18780	18780	18790	18780	16
272	20240311	150200	3307798300	18770	18760	18780	18760	311
273	20240311	150100	3301961150	18740	18750	18750	18740	87
274	20240311	150000	3300330670	18750	18750	18750	18740	833
275	20240311	145900	3284713860	18750	18760	18760	18750	216
276	20240311	145800	3280662160	18760	18750	18760	18750	4
277	20240311	145700	3280587140	18750	18770	18770	18750	59
278	20240311	145600	3279480290	18770	18780	18780	18770	433
279	20240311	145500	3271349130	18770	18770	18780	18770	57
280	20240311	145400	3270278710	18770	18760	18770	18760	4
281	20240311	145300	3270203650	18760	18750	18760	18750	132
282	20240311	145200	3267727930	18760	18760	18760	18750	304
283	20240311	145100	3262024910	18780	18780	18780	18760	804
284	20240311	145000	3246940030	18780	18770	18780	18770	344
285	20240311	144900	3240482880	18770	18780	18790	18770	224
286	20240311	144800	3236276170	18780	18780	18780	18780	4
287	20240311	144700	3236201050	18780	18790	18790	18770	382
288	20240311	144600	3229027650	18790	18790	18790	18780	214
289	20240311	144500	3225007870	18790	18790	18790	18790	31
290	20240311	144400	3224425380	18790	18790	18790	18790	54
291	20240311	144300	3223410720	18790	18770	18790	18770	171
292	20240311	144200	3220200090	18770	18790	18790	18770	525
293	20240311	144100	3210336740	18790	18790	18790	18790	204
294	20240311	144000	3206503580	18790	18830	18830	18790	361
295	20240311	143900	3199714340	18830	18850	18850	18830	241
296	20240311	143800	3195175910	18850	18860	18860	18830	387
297	20240311	143700	3187878760	18860	18870	18870	18860	204
298	20240311	143600	3184030900	18870	18870	18880	18870	181
299	20240311	143500	3180614390	18930	18890	18930	18870	582
300	20240311	143400	3169626190	18900	18950	18950	18900	301
301	20240311	143300	3163929240	18950	18990	18990	18950	365
302	20240311	143200	3157005540	18970	18970	18990	18970	77
303	20240311	143100	3155543990	18970	18980	19000	18970	806
304	20240311	143000	3140247200	18980	19020	19020	18970	264
305	20240311	142900	3135234400	19020	19000	19070	19000	1339
306	20240311	142800	3109759640	19000	18920	19000	18920	1742
307	20240311	142700	3076718180	18940	18860	18940	18860	1428
308	20240311	142600	3049721420	18860	18830	18860	18810	1068
309	20240311	142500	3029600420	18830	18810	18830	18810	490
310	20240311	142400	3020375160	18830	18830	18830	18800	30
311	20240311	142300	3019810320	18800	18830	18840	18790	243
312	20240311	142200	3015241770	18840	18760	18840	18760	29
313	20240311	142100	3014696890	18810	18750	18810	18750	1956
314	20240311	142000	2977961190	18750	18730	18750	18730	211
315	20240311	141900	2974005160	18720	18720	18720	18720	27
316	20240311	141800	2973499720	18720	18720	18720	18720	3
317	20240311	141700	2973443560	18720	18720	18720	18720	6
318	20240311	141600	2973331240	18720	18720	18720	18720	6
319	20240311	141500	2973218920	18710	18720	18750	18710	79
320	20240311	141400	2971739590	18710	18710	18710	18710	266
321	20240311	141300	2966762730	18710	18710	18720	18710	36
322	20240311	141200	2966088870	18720	18710	18740	18710	51
323	20240311	141100	2965134110	18730	18710	18730	18710	148
324	20240311	141000	2962362300	18710	18710	18710	18710	7
325	20240311	140900	2962231330	18710	18710	18710	18710	6
326	20240311	140800	2962119070	18710	18740	18740	18710	192
327	20240311	140700	2958526110	18740	18710	18740	18710	106
328	20240311	140600	2956539760	18700	18700	18720	18700	764
329	20240311	140500	2942240220	18700	18690	18700	18690	6
330	20240311	140400	2942128030	18690	18700	18700	18690	306
331	20240311	140300	2936406190	18690	18680	18690	18680	379
332	20240311	140200	2929322730	18680	18680	18680	18680	19
333	20240311	140100	2928967810	18680	18670	18680	18670	306
334	20240311	140000	2923254260	18670	18670	18680	18670	7
335	20240311	135900	2923123550	18670	18680	18680	18670	65
336	20240311	135800	2921909650	18670	18680	18680	18670	25
337	20240311	135700	2921442680	18680	18670	18680	18670	45
338	20240311	135600	2920602140	18670	18680	18680	18670	278
339	20240311	135500	2915411780	18670	18680	18680	18670	16
340	20240311	135400	2915112960	18680	18670	18680	18660	1111
341	20240311	135300	2894373370	18670	18670	18670	18660	668
342	20240311	135200	2881905250	18670	18670	18670	18670	3
343	20240311	135100	2881849240	18670	18670	18670	18670	60
344	20240311	135000	2880729040	18670	18670	18670	18660	176
345	20240311	134900	2877444770	18670	18670	18670	18660	19
346	20240311	134800	2877090070	18660	18670	18670	18660	894
347	20240311	134700	2860399120	18670	18680	18680	18670	457
348	20240311	134600	2851862390	18680	18690	18690	18680	37
349	20240311	134500	2851170890	18680	18690	18690	18680	202
350	20240311	134400	2847395570	18690	18690	18690	18690	6
351	20240311	134300	2847283430	18680	18680	18680	18680	3
352	20240311	134200	2847227390	18680	18700	18700	18680	118
353	20240311	134100	2845022150	18700	18680	18710	18680	604
354	20240311	134000	2833726410	18680	18680	18680	18680	54
355	20240311	133900	2832717690	18680	18680	18680	18680	16
356	20240311	133800	2832418810	18680	18670	18680	18670	6
357	20240311	133700	2832306760	18670	18680	18680	18670	29
358	20240311	133600	2831765100	18690	18690	18690	18670	372
359	20240311	133500	2824812680	18670	18670	18690	18660	29
360	20240311	133400	2824271260	18670	18660	18680	18660	172
361	20240311	133300	2821060160	18660	18660	18660	18660	4
362	20240311	133200	2820985520	18660	18660	18660	18660	56
363	20240311	133100	2819940560	18660	18650	18700	18650	16
364	20240311	133000	2819641830	18650	18650	18650	18650	139
365	20240311	132900	2817049480	18650	18650	18650	18650	6
366	20240311	132800	2816937580	18650	18650	18700	18650	116
367	20240311	132700	2814768680	18650	18640	18650	18640	158
368	20240311	132600	2811822290	18640	18640	18640	18640	6
369	20240311	132500	2811710450	18640	18640	18650	18640	154
370	20240311	132400	2808838610	18650	18630	18650	18630	24
371	20240311	132300	2808391470	18630	18630	18650	18630	775
372	20240311	132200	2793952680	18630	18650	18650	18630	726
373	20240311	132100	2780424480	18650	18650	18700	18650	146
374	20240311	132000	2777701430	18650	18650	18650	18650	262
375	20240311	131900	2772815130	18650	18650	18650	18650	22
376	20240311	131800	2772404830	18650	18660	18660	18650	130
377	20240311	131700	2769980010	18660	18660	18660	18660	109
378	20240311	131600	2767946070	18660	18660	18660	18660	102
379	20240311	131500	2766042750	18660	18660	18660	18660	34
380	20240311	131400	2765408310	18650	18700	18700	18650	143
381	20240311	131300	2762734850	18700	18700	18700	18700	5
382	20240311	131200	2762641350	18710	18660	18710	18660	605
383	20240311	131100	2751326700	18660	18690	18690	18650	22
384	20240311	131000	2750916220	18710	18710	18710	18710	0
385	20240311	130900	2750916220	18710	18640	18710	18640	135
386	20240311	130800	2748391640	18640	18650	18650	18640	301
387	20240311	130700	2742779360	18650	18650	18650	18650	100
388	20240311	130600	2740914360	18650	18670	18670	18650	4151
389	20240311	130500	2663461810	18670	18680	18680	18670	220
390	20240311	130400	2659354060	18670	18670	18670	18670	9
391	20240311	130300	2659186030	18670	18680	18680	18670	550
392	20240311	130200	2648912520	18680	18680	18680	18680	50
393	20240311	130100	2647978520	18680	18690	18690	18680	331
394	20240311	130000	2641792780	18700	18700	18700	18700	10
395	20240311	125900	2641605780	18670	18670	18670	18670	30
396	20240311	125800	2641045680	18670	18670	18670	18670	305
397	20240311	125700	2635351330	18670	18670	18670	18660	1110
398	20240311	125600	2614628730	18680	18700	18700	18680	1158
399	20240311	125500	2592991330	18700	18700	18700	18700	260
400	20240311	125400	2588129330	18710	18700	18710	18700	39
401	20240311	125300	2587399870	18700	18700	18700	18700	25
402	20240311	125200	2586932370	18700	18710	18710	18700	837
403	20240311	125100	2571279620	18710	18710	18710	18710	4
404	20240311	125000	2571204780	18710	18720	18720	18710	573
405	20240311	124900	2560483660	18720	18720	18720	18720	1
406	20240311	124800	2560464940	18720	18720	18720	18720	330
407	20240311	124700	2554287340	18720	18720	18720	18710	195
408	20240311	124600	2550637440	18710	18710	18710	18710	301
409	20240311	124500	2545005730	18710	18710	18710	18710	123
410	20240311	124400	2542704400	18720	18710	18720	18710	411
411	20240311	124300	2535010580	18720	18720	18720	18720	1
412	20240311	124200	2534991860	18720	18690	18720	18690	122
413	20240311	124100	2532709260	18690	18700	18700	18690	155
414	20240311	124000	2529812010	18700	18690	18700	18690	45
415	20240311	123900	2528970760	18690	18700	18700	18690	93
416	20240311	123800	2527231800	18700	18720	18720	18700	30
417	20240311	123700	2526670220	18720	18720	18720	18720	5
418	20240311	123600	2526576620	18720	18720	18720	18720	5
419	20240311	123500	2526483020	18720	18720	18720	18720	111
420	20240311	123400	2524405100	18680	18720	18720	18680	1025
421	20240311	123300	2505245370	18720	18720	18720	18720	8
422	20240311	123200	2505095610	18700	18710	18710	18700	120
423	20240311	123100	2502851570	18700	18700	18700	18700	742
424	20240311	123000	2488976170	18700	18710	18710	18700	105
425	20240311	122900	2487012140	18710	18720	18720	18710	867
426	20240311	122800	2470789400	18720	18720	18720	18720	0
427	20240311	122700	2470789400	18720	18720	18720	18720	0
428	20240311	122600	2470789400	18720	18750	18750	18720	1105
429	20240311	122500	2450095130	18760	18760	18760	18760	10
430	20240311	122400	2449907530	18760	18760	18760	18760	22
431	20240311	122300	2449494810	18760	18760	18760	18760	0
432	20240311	122200	2449494810	18760	18760	18760	18760	0
433	20240311	122100	2449494810	18760	18760	18760	18760	33
434	20240311	122000	2448875730	18760	18760	18760	18760	129
435	20240311	121900	2446455690	18730	18730	18730	18730	0
436	20240311	121800	2446455690	18730	18730	18730	18730	0
437	20240311	121700	2446455690	18730	18730	18730	18730	0
438	20240311	121600	2446455690	18730	18740	18740	18730	570
439	20240311	121500	2435776820	18760	18750	18760	18750	61
440	20240311	121400	2434632960	18730	18730	18730	18730	0
441	20240311	121300	2434632960	18730	18730	18730	18730	0
442	20240311	121200	2434632960	18730	18730	18730	18730	0
443	20240311	121100	2434632960	18730	18740	18740	18730	53
444	20240311	121000	2433640230	18760	18740	18760	18740	318
445	20240311	120900	2427680490	18720	18730	18730	18720	800
446	20240311	120800	2412701390	18740	18740	18740	18740	1
447	20240311	120700	2412682650	18740	18740	18740	18740	14
448	20240311	120600	2412420290	18740	18740	18740	18740	12
449	20240311	120500	2412195410	18740	18740	18740	18740	4
450	20240311	120400	2412120450	18740	18730	18740	18730	9
451	20240311	120300	2411951800	18740	18740	18740	18740	454
452	20240311	120200	2403443840	18740	18740	18740	18740	100
453	20240311	120100	2401569840	18730	18730	18730	18730	89
454	20240311	120000	2399902870	18730	18750	18750	18730	702
455	20240311	115900	2386750010	18750	18750	18750	18750	100
456	20240311	115800	2384875010	18760	18760	18760	18760	1
457	20240311	115700	2384856250	18760	18760	18760	18760	4
458	20240311	115600	2384781210	18760	18760	18760	18760	7
459	20240311	115500	2384649890	18760	18770	18770	18760	7
460	20240311	115400	2384518510	18740	18740	18740	18740	0
461	20240311	115300	2384518510	18740	18740	18740	18740	384
462	20240311	115200	2377322350	18750	18760	18760	18750	467
463	20240311	115100	2368564380	18770	18770	18780	18770	211
464	20240311	115000	2364603610	18770	18780	18780	18770	102
465	20240311	114900	2362688580	18780	18780	18780	18780	30
466	20240311	114800	2362125180	18780	18770	18780	18770	250
467	20240311	114700	2357432180	18780	18780	18780	18780	10
468	20240311	114600	2357244380	18780	18780	18780	18780	33
469	20240311	114500	2356624640	18780	18770	18780	18770	28
470	20240311	114400	2356098810	18770	18770	18770	18770	26
471	20240311	114300	2355610790	18770	18770	18770	18770	279
472	20240311	114200	2350373960	18760	18760	18760	18760	266
473	20240311	114100	2345383800	18760	18760	18760	18760	25
474	20240311	114000	2344914800	18760	18760	18760	18760	50
475	20240311	113900	2343976800	18760	18760	18760	18750	157
476	20240311	113800	2341031840	18760	18760	18760	18760	30
477	20240311	113700	2340469040	18750	18750	18750	18750	0
478	20240311	113600	2340469040	18750	18750	18750	18750	136
479	20240311	113500	2337919040	18760	18750	18760	18750	167
480	20240311	113400	2334787640	18750	18750	18750	18750	83
481	20240311	113300	2333231390	18750	18750	18750	18750	61
482	20240311	113200	2332087640	18750	18750	18750	18750	56
483	20240311	113100	2331037640	18750	18750	18750	18750	12
484	20240311	113000	2330812640	18760	18760	18760	18760	203
485	20240311	112900	2327004360	18750	18750	18750	18750	221
486	20240311	112800	2322860610	18740	18740	18740	18740	30
487	20240311	112700	2322298410	18740	18760	18760	18740	1060
488	20240311	112600	2302430530	18760	18750	18760	18750	29
489	20240311	112500	2301886630	18750	18750	18750	18750	205
490	20240311	112400	2298042880	18750	18750	18750	18750	0
491	20240311	112300	2298042880	18750	18760	18760	18750	48
492	20240311	112200	2297142680	18760	18760	18760	18760	20
493	20240311	112100	2296767480	18760	18760	18760	18760	10
494	20240311	112000	2296579880	18750	18760	18760	18750	107
495	20240311	111900	2294572570	18760	18760	18760	18760	207
496	20240311	111800	2290689250	18760	18760	18760	18760	156
497	20240311	111700	2287762690	18760	18760	18760	18760	315
498	20240311	111600	2281853290	18770	18770	18770	18770	6
499	20240311	111500	2281740670	18770	18760	18770	18760	170
500	20240311	111400	2278551460	18760	18740	18760	18740	35
501	20240311	111300	2277895060	18740	18750	18750	18740	241
502	20240311	111200	2273377030	18740	18750	18750	18740	588
503	20240311	111100	2262355880	18750	18750	18750	18750	8
504	20240311	111000	2262205880	18750	18750	18750	18750	10
505	20240311	110900	2262018380	18750	18750	18750	18750	50
506	20240311	110800	2261080880	18750	18750	18750	18750	201
507	20240311	110700	2257312130	18750	18750	18750	18750	91
508	20240311	110600	2255605880	18750	18760	18760	18750	111
509	20240311	110500	2253524130	18750	18760	18760	18750	236
510	20240311	110400	2249099120	18760	18760	18760	18760	185
511	20240311	110300	2245628520	18770	18770	18770	18770	18
512	20240311	110200	2245290660	18740	18750	18750	18740	130
513	20240311	110100	2242854080	18750	18750	18750	18750	134
514	20240311	110000	2240341580	18740	18740	18740	18740	12
515	20240311	105900	2240116700	18740	18740	18740	18740	0
516	20240311	105800	2240116700	18740	18740	18740	18740	30
517	20240311	105700	2239554500	18740	18750	18750	18740	65
518	20240311	105600	2238336390	18750	18750	18750	18750	2
519	20240311	105500	2238298890	18750	18760	18760	18750	984
520	20240311	105400	2219848200	18760	18760	18760	18760	50
521	20240311	105300	2218910200	18760	18760	18760	18760	7
522	20240311	105200	2218778880	18770	18760	18770	18760	140
523	20240311	105100	2216151700	18760	18750	18760	18750	389
524	20240311	105000	2208857640	18740	18730	18750	18730	7
525	20240311	104900	2208726460	18720	18710	18720	18710	204
526	20240311	104800	2204908760	18710	18710	18710	18710	114
527	20240311	104700	2202775820	18710	18710	18710	18710	22
528	20240311	104600	2202364200	18700	18720	18720	18700	1037
529	20240311	104500	2182962720	18710	18710	18710	18710	23
530	20240311	104400	2182532390	18710	18710	18710	18710	128
531	20240311	104300	2180137510	18710	18710	18710	18710	50
532	20240311	104200	2179202010	18710	18710	18710	18710	80
533	20240311	104100	2177705210	18720	18710	18720	18710	130
534	20240311	104000	2175271910	18710	18710	18710	18710	317
535	20240311	103900	2169340840	18710	18710	18710	18710	99
536	20240311	103800	2167488550	18710	18710	18710	18710	111
537	20240311	103700	2165411740	18710	18710	18710	18700	275
538	20240311	103600	2160266540	18710	18710	18710	18700	208
539	20240311	103500	2156375010	18710	18700	18710	18700	329
540	20240311	103400	2150222450	18700	18710	18710	18700	304
541	20240311	103300	2144535420	18710	18730	18730	18710	505
542	20240311	103200	2135085680	18730	18730	18730	18730	20
543	20240311	103100	2134711080	18730	18730	18730	18720	53
544	20240311	103000	2133718750	18720	18720	18730	18720	188
545	20240311	102900	2130199380	18720	18750	18750	18720	562
546	20240311	102800	2119668600	18750	18750	18750	18750	27
547	20240311	102700	2119162350	18750	18750	18750	18750	163
548	20240311	102600	2116106100	18750	18770	18770	18750	611
549	20240311	102500	2104646960	18770	18770	18770	18770	78
550	20240311	102400	2103182900	18770	18770	18770	18770	112
551	20240311	102300	2101080660	18770	18780	18780	18770	538
552	20240311	102200	2090981530	18780	18780	18780	18780	19
553	20240311	102100	2090624710	18780	18780	18780	18780	277
554	20240311	102000	2085422650	18780	18780	18780	18770	53
555	20240311	101900	2084427370	18780	18780	18780	18780	17
556	20240311	101800	2084108110	18770	18780	18780	18770	130
557	20240311	101700	2081667360	18790	18770	18790	18770	148
558	20240311	101600	2078888510	18770	18770	18770	18770	229
559	20240311	101500	2074590180	18770	18780	18780	18770	70
560	20240311	101400	2073275970	18790	18790	18790	18790	3
561	20240311	101300	2073219600	18790	18790	18790	18790	1
562	20240311	101200	2073200810	18770	18800	18800	18770	214
563	20240311	101100	2069179140	18770	18780	18780	18770	250
564	20240311	101000	2064486570	18770	18790	18790	18770	769
565	20240311	100900	2050047190	18780	18800	18800	18780	644
566	20240311	100800	2037947550	18800	18800	18800	18800	11
567	20240311	100700	2037740750	18790	18780	18790	18780	276
568	20240311	100600	2032556410	18790	18800	18800	18790	542
569	20240311	100500	2022371550	18800	18800	18800	18790	158
570	20240311	100400	2019402150	18790	18790	18790	18790	204
571	20240311	100300	2015568990	18790	18800	18800	18790	358
572	20240311	100200	2008841840	18800	18800	18810	18800	177
573	20240311	100100	2005514100	18810	18820	18820	18810	454
574	20240311	100000	1996972130	18820	18830	18880	18820	305
575	20240311	095900	1991231680	18830	18830	18890	18830	67
576	20240311	095800	1989968950	18830	18840	18850	18830	168
577	20240311	095700	1986803800	18850	18850	18890	18840	73
578	20240311	095600	1985427750	18850	18850	18850	18850	109
579	20240311	095500	1983373100	18850	18850	18850	18820	103
580	20240311	095400	1981434460	18820	18850	18850	18820	1298
581	20240311	095300	1956998940	18850	18900	18900	18850	831
582	20240311	095200	1941321660	18880	18930	18930	18880	442
583	20240311	095100	1932965110	18920	18920	18920	18920	557
584	20240311	095000	1922426670	18920	18920	18940	18920	218
585	20240311	094900	1918302090	18940	18920	18940	18920	626
586	20240311	094800	1906450250	18940	18940	18940	18920	364
587	20240311	094700	1899556230	18940	18940	18970	18940	157
588	20240311	094600	1896582620	18940	18960	18980	18940	420
589	20240311	094500	1888623320	18960	18980	18990	18950	622
590	20240311	094400	1876834520	18980	18950	18980	18950	301
591	20240311	094300	1871127620	18990	18940	18990	18940	748
592	20240311	094200	1856951340	18900	18900	18900	18830	359
593	20240311	094100	1850175760	18900	18850	18900	18820	1749
594	20240311	094000	1817138410	18800	18830	18850	18800	1232
595	20240311	093900	1793951820	18790	18720	18820	18720	1668
596	20240311	093800	1762654290	18710	18700	18710	18690	298
597	20240311	093700	1757081300	18700	18710	18710	18680	667
598	20240311	093600	1744612250	18710	18730	18730	18700	864
599	20240311	093500	1728444610	18730	18720	18750	18680	607
600	20240311	093400	1717073910	18730	18730	18730	18680	6541
601	20240311	093300	1594685900	18760	18730	18760	18730	815
602	20240311	093200	1579404330	18730	18750	18750	18720	2704
603	20240311	093100	1528708460	18740	18690	18740	18690	494
604	20240311	093000	1519451650	18690	18740	18740	18690	1019
605	20240311	092900	1500362490	18740	18740	18740	18740	628
606	20240311	092800	1488593770	18660	18650	18660	18650	668
607	20240311	092700	1476130500	18660	18630	18660	18620	1893
608	20240311	092600	1440849590	18630	18640	18640	18600	1359
609	20240311	092500	1415568730	18600	18580	18660	18580	986
610	20240311	092400	1397192480	18580	18550	18580	18550	295
611	20240311	092300	1391716660	18550	18570	18570	18550	1288
612	20240311	092200	1367811890	18570	18700	18700	18570	6624
613	20240311	092100	1244548910	18780	18790	18790	18680	497
614	20240311	092000	1235253050	18700	18810	18820	18700	1291
615	20240311	091900	1210975860	18700	18620	18820	18610	5163
616	20240311	091800	1114533640	18620	18650	18670	18620	3117
617	20240311	091700	1056392850	18640	18660	18660	18640	2153
618	20240311	091600	1016246330	18660	18650	18660	18650	923
619	20240311	091500	999027740	18650	18680	18680	18650	2135
620	20240311	091400	959200150	18670	18680	18680	18660	1486
621	20240311	091300	931457890	18680	18670	18680	18660	542
622	20240311	091200	921340290	18670	18690	18700	18660	1175
623	20240311	091100	899390840	18690	18810	18810	18690	5450
624	20240311	091000	797104060	18800	18810	18820	18780	949
625	20240311	090900	779256780	18780	18700	18780	18640	1835
626	20240311	090800	744861360	18640	18650	18770	18610	2399
627	20240311	090700	700100230	18600	18720	18720	18600	4289
628	20240311	090600	620110510	18720	18600	18720	18600	3862
629	20240311	090500	548251820	18590	18570	18620	18550	620
630	20240311	090400	536735260	18570	18630	18700	18520	9662
631	20240311	090300	357056150	18630	18660	18690	18620	4499
632	20240311	090200	273093300	18660	18760	18760	18650	6358
633	20240311	090100	154221020	18750	18820	18830	18740	1571
634	20240311	090000	124724000	18820	18900	18900	18820	4189