KissMeData/089850/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	194300	2519987400	18650	18650	18650	18650	4744
3	20240329	194200	2519987400	18650	18650	18650	18650	0
4	20240329	194100	2519987400	18650	18650	18650	18650	0
5	20240329	194000	2519987400	18650	18650	18650	18650	0
6	20240329	193900	2519987400	18650	18650	18650	18650	0
7	20240329	193800	2519987400	18650	18650	18650	18650	0
8	20240329	193700	2519987400	18650	18650	18650	18650	0
9	20240329	193600	2519987400	18650	18650	18650	18650	0
10	20240329	193500	2519987400	18650	18650	18650	18650	0
11	20240329	193400	2519987400	18650	18650	18650	18650	0
12	20240329	193300	2519987400	18650	18650	18650	18650	0
13	20240329	193200	2519987400	18650	18650	18650	18650	0
14	20240329	193100	2519987400	18650	18650	18650	18650	0
15	20240329	193000	2519987400	18650	18650	18650	18650	0
16	20240329	192900	2519987400	18650	18650	18650	18650	0
17	20240329	192800	2519987400	18650	18650	18650	18650	0
18	20240329	192700	2519987400	18650	18650	18650	18650	0
19	20240329	192600	2519987400	18650	18650	18650	18650	0
20	20240329	192500	2519987400	18650	18650	18650	18650	0
21	20240329	192400	2519987400	18650	18650	18650	18650	0
22	20240329	192300	2519987400	18650	18650	18650	18650	0
23	20240329	192200	2519987400	18650	18650	18650	18650	0
24	20240329	192100	2519987400	18650	18650	18650	18650	0
25	20240329	192000	2519987400	18650	18650	18650	18650	0
26	20240329	191900	2519987400	18650	18650	18650	18650	0
27	20240329	191800	2519987400	18650	18650	18650	18650	0
28	20240329	191700	2519987400	18650	18650	18650	18650	0
29	20240329	191600	2519987400	18650	18650	18650	18650	0
30	20240329	191500	2519987400	18650	18650	18650	18650	0
31	20240329	191400	2519987400	18650	18650	18650	18650	0
32	20240329	191300	2519987400	18650	18650	18650	18650	4744
33	20240329	191200	2519987400	18650	18650	18650	18650	0
34	20240329	191100	2519987400	18650	18650	18650	18650	0
35	20240329	191000	2519987400	18650	18650	18650	18650	0
36	20240329	190900	2519987400	18650	18650	18650	18650	0
37	20240329	190800	2519987400	18650	18650	18650	18650	0
38	20240329	190700	2519987400	18650	18650	18650	18650	0
39	20240329	190600	2519987400	18650	18650	18650	18650	0
40	20240329	190500	2519987400	18650	18650	18650	18650	0
41	20240329	190400	2519987400	18650	18650	18650	18650	0
42	20240329	190300	2519987400	18650	18650	18650	18650	0
43	20240329	190200	2519987400	18650	18650	18650	18650	0
44	20240329	190100	2519987400	18650	18650	18650	18650	0
45	20240329	190000	2519987400	18650	18650	18650	18650	0
46	20240329	185900	2519987400	18650	18650	18650	18650	0
47	20240329	185800	2519987400	18650	18650	18650	18650	0
48	20240329	185700	2519987400	18650	18650	18650	18650	0
49	20240329	185600	2519987400	18650	18650	18650	18650	0
50	20240329	185500	2519987400	18650	18650	18650	18650	0
51	20240329	185400	2519987400	18650	18650	18650	18650	0
52	20240329	185300	2519987400	18650	18650	18650	18650	0
53	20240329	185200	2519987400	18650	18650	18650	18650	0
54	20240329	185100	2519987400	18650	18650	18650	18650	0
55	20240329	185000	2519987400	18650	18650	18650	18650	0
56	20240329	184900	2519987400	18650	18650	18650	18650	0
57	20240329	184800	2519987400	18650	18650	18650	18650	0
58	20240329	184700	2519987400	18650	18650	18650	18650	0
59	20240329	184600	2519987400	18650	18650	18650	18650	0
60	20240329	184500	2519987400	18650	18650	18650	18650	0
61	20240329	184400	2519987400	18650	18650	18650	18650	0
62	20240329	184300	2519987400	18650	18650	18650	18650	4744
63	20240329	184200	2519987400	18650	18650	18650	18650	0
64	20240329	184100	2519987400	18650	18650	18650	18650	0
65	20240329	184000	2519987400	18650	18650	18650	18650	0
66	20240329	183900	2519987400	18650	18650	18650	18650	0
67	20240329	183800	2519987400	18650	18650	18650	18650	0
68	20240329	183700	2519987400	18650	18650	18650	18650	0
69	20240329	183600	2519987400	18650	18650	18650	18650	0
70	20240329	183500	2519987400	18650	18650	18650	18650	0
71	20240329	183400	2519987400	18650	18650	18650	18650	0
72	20240329	183300	2519987400	18650	18650	18650	18650	0
73	20240329	183200	2519987400	18650	18650	18650	18650	0
74	20240329	183100	2519987400	18650	18650	18650	18650	0
75	20240329	183000	2519987400	18650	18650	18650	18650	0
76	20240329	182900	2519987400	18650	18650	18650	18650	0
77	20240329	182800	2519987400	18650	18650	18650	18650	0
78	20240329	182700	2519987400	18650	18650	18650	18650	0
79	20240329	182600	2519987400	18650	18650	18650	18650	0
80	20240329	182500	2519987400	18650	18650	18650	18650	0
81	20240329	182400	2519987400	18650	18650	18650	18650	0
82	20240329	182300	2519987400	18650	18650	18650	18650	0
83	20240329	182200	2519987400	18650	18650	18650	18650	0
84	20240329	182100	2519987400	18650	18650	18650	18650	0
85	20240329	182000	2519987400	18650	18650	18650	18650	0
86	20240329	181900	2519987400	18650	18650	18650	18650	0
87	20240329	181800	2519987400	18650	18650	18650	18650	0
88	20240329	181700	2519987400	18650	18650	18650	18650	0
89	20240329	181600	2519987400	18650	18650	18650	18650	0
90	20240329	181500	2519987400	18650	18650	18650	18650	0
91	20240329	181400	2519987400	18650	18650	18650	18650	0
92	20240329	181300	2519987400	18650	18650	18650	18650	4744
93	20240329	181200	2519987400	18650	18650	18650	18650	0
94	20240329	181100	2519987400	18650	18650	18650	18650	0
95	20240329	181000	2519987400	18650	18650	18650	18650	0
96	20240329	180900	2519987400	18650	18650	18650	18650	0
97	20240329	180800	2519987400	18650	18650	18650	18650	0
98	20240329	180700	2519987400	18650	18650	18650	18650	0
99	20240329	180600	2519987400	18650	18650	18650	18650	0
100	20240329	180500	2519987400	18650	18650	18650	18650	0
101	20240329	180400	2519987400	18650	18650	18650	18650	0
102	20240329	180300	2519987400	18650	18650	18650	18650	0
103	20240329	180200	2519987400	18650	18650	18650	18650	0
104	20240329	180100	2519987400	18650	18650	18650	18650	0
105	20240329	180000	2519987400	18650	18650	18650	18650	0
106	20240329	175900	2519987400	18650	18650	18650	18650	0
107	20240329	175800	2519987400	18650	18650	18650	18650	0
108	20240329	175700	2519987400	18650	18650	18650	18650	0
109	20240329	175600	2519987400	18650	18650	18650	18650	0
110	20240329	175500	2519987400	18650	18650	18650	18650	0
111	20240329	175400	2519987400	18650	18650	18650	18650	0
112	20240329	175300	2519987400	18650	18650	18650	18650	0
113	20240329	175200	2519987400	18650	18650	18650	18650	0
114	20240329	175100	2519987400	18650	18650	18650	18650	0
115	20240329	175000	2519987400	18650	18650	18650	18650	0
116	20240329	174900	2519987400	18650	18650	18650	18650	0
117	20240329	174800	2519987400	18650	18650	18650	18650	0
118	20240329	174700	2519987400	18650	18650	18650	18650	0
119	20240329	174600	2519987400	18650	18650	18650	18650	0
120	20240329	174500	2519987400	18650	18650	18650	18650	0
121	20240329	174400	2519987400	18650	18650	18650	18650	0
122	20240329	174300	2519987400	18650	18650	18650	18650	4744
123	20240329	174200	2519987400	18650	18650	18650	18650	0
124	20240329	174100	2519987400	18650	18650	18650	18650	0
125	20240329	174000	2519987400	18650	18650	18650	18650	0
126	20240329	173900	2519987400	18650	18650	18650	18650	0
127	20240329	173800	2519987400	18650	18650	18650	18650	0
128	20240329	173700	2519987400	18650	18650	18650	18650	0
129	20240329	173600	2519987400	18650	18650	18650	18650	0
130	20240329	173500	2519987400	18650	18650	18650	18650	0
131	20240329	173400	2519987400	18650	18650	18650	18650	0
132	20240329	173300	2519987400	18650	18650	18650	18650	0
133	20240329	173200	2519987400	18650	18650	18650	18650	0
134	20240329	173100	2519987400	18650	18650	18650	18650	0
135	20240329	173000	2519987400	18650	18650	18650	18650	0
136	20240329	172900	2519987400	18650	18650	18650	18650	0
137	20240329	172800	2519987400	18650	18650	18650	18650	0
138	20240329	172700	2519987400	18650	18650	18650	18650	0
139	20240329	172600	2519987400	18650	18650	18650	18650	0
140	20240329	172500	2519987400	18650	18650	18650	18650	0
141	20240329	172400	2519987400	18650	18650	18650	18650	0
142	20240329	172300	2519987400	18650	18650	18650	18650	0
143	20240329	172200	2519987400	18650	18650	18650	18650	0
144	20240329	172100	2519987400	18650	18650	18650	18650	0
145	20240329	172000	2519987400	18650	18650	18650	18650	0
146	20240329	171900	2519987400	18650	18650	18650	18650	0
147	20240329	171800	2519987400	18650	18650	18650	18650	0
148	20240329	171700	2519987400	18650	18650	18650	18650	0
149	20240329	171600	2519987400	18650	18650	18650	18650	0
150	20240329	171500	2519987400	18650	18650	18650	18650	0
151	20240329	171400	2519987400	18650	18650	18650	18650	0
152	20240329	171300	2519987400	18650	18650	18650	18650	4744
153	20240329	171200	2519987400	18650	18650	18650	18650	0
154	20240329	171100	2519987400	18650	18650	18650	18650	0
155	20240329	171000	2519987400	18650	18650	18650	18650	0
156	20240329	170900	2519987400	18650	18650	18650	18650	0
157	20240329	170800	2519987400	18650	18650	18650	18650	0
158	20240329	170700	2519987400	18650	18650	18650	18650	0
159	20240329	170600	2519987400	18650	18650	18650	18650	0
160	20240329	170500	2519987400	18650	18650	18650	18650	0
161	20240329	170400	2519987400	18650	18650	18650	18650	0
162	20240329	170300	2519987400	18650	18650	18650	18650	0
163	20240329	170200	2519987400	18650	18650	18650	18650	0
164	20240329	170100	2519987400	18650	18650	18650	18650	0
165	20240329	170000	2519987400	18650	18650	18650	18650	0
166	20240329	165900	2519987400	18650	18650	18650	18650	0
167	20240329	165800	2519987400	18650	18650	18650	18650	0
168	20240329	165700	2519987400	18650	18650	18650	18650	0
169	20240329	165600	2519987400	18650	18650	18650	18650	0
170	20240329	165500	2519987400	18650	18650	18650	18650	0
171	20240329	165400	2519987400	18650	18650	18650	18650	0
172	20240329	165300	2519987400	18650	18650	18650	18650	0
173	20240329	165200	2519987400	18650	18650	18650	18650	0
174	20240329	165100	2519987400	18650	18650	18650	18650	0
175	20240329	165000	2519987400	18650	18650	18650	18650	0
176	20240329	164900	2519987400	18650	18650	18650	18650	0
177	20240329	164800	2519987400	18650	18650	18650	18650	0
178	20240329	164700	2519987400	18650	18650	18650	18650	0
179	20240329	164600	2519987400	18650	18650	18650	18650	0
180	20240329	164500	2519987400	18650	18650	18650	18650	0
181	20240329	164400	2519987400	18650	18650	18650	18650	0
182	20240329	164300	2519987400	18650	18650	18650	18650	4744
183	20240329	164200	2519987400	18650	18650	18650	18650	0
184	20240329	164100	2519987400	18650	18650	18650	18650	0
185	20240329	164000	2519987400	18650	18650	18650	18650	0
186	20240329	163900	2519987400	18650	18650	18650	18650	0
187	20240329	163800	2519987400	18650	18650	18650	18650	0
188	20240329	163700	2519987400	18650	18650	18650	18650	0
189	20240329	163600	2519987400	18650	18650	18650	18650	0
190	20240329	163500	2519987400	18650	18650	18650	18650	0
191	20240329	163400	2519987400	18650	18650	18650	18650	0
192	20240329	163300	2519987400	18650	18650	18650	18650	0
193	20240329	163200	2519987400	18650	18650	18650	18650	0
194	20240329	163100	2519987400	18650	18650	18650	18650	0
195	20240329	163000	2519987400	18650	18650	18650	18650	0
196	20240329	162900	2519987400	18650	18650	18650	18650	0
197	20240329	162800	2519987400	18650	18650	18650	18650	0
198	20240329	162700	2519987400	18650	18650	18650	18650	0
199	20240329	162600	2519987400	18650	18650	18650	18650	0
200	20240329	162500	2519987400	18650	18650	18650	18650	0
201	20240329	162400	2519987400	18650	18650	18650	18650	0
202	20240329	162300	2519987400	18650	18650	18650	18650	0
203	20240329	162200	2519987400	18650	18650	18650	18650	0
204	20240329	162100	2519987400	18650	18650	18650	18650	0
205	20240329	162000	2519987400	18650	18650	18650	18650	0
206	20240329	161900	2519987400	18650	18650	18650	18650	0
207	20240329	161800	2519987400	18650	18650	18650	18650	0
208	20240329	161700	2519987400	18650	18650	18650	18650	0
209	20240329	161600	2519987400	18650	18650	18650	18650	0
210	20240329	161500	2519987400	18650	18650	18650	18650	0
211	20240329	161400	2519987400	18650	18650	18650	18650	0
212	20240329	161300	2519987400	18650	18650	18650	18650	4744
213	20240329	161200	2519987400	18650	18650	18650	18650	0
214	20240329	161100	2519987400	18650	18650	18650	18650	0
215	20240329	161000	2519987400	18650	18650	18650	18650	0
216	20240329	160900	2519987400	18650	18650	18650	18650	0
217	20240329	160800	2519987400	18650	18650	18650	18650	0
218	20240329	160700	2519987400	18650	18650	18650	18650	0
219	20240329	160600	2519987400	18650	18650	18650	18650	0
220	20240329	160500	2519987400	18650	18650	18650	18650	0
221	20240329	160400	2519987400	18650	18650	18650	18650	0
222	20240329	160300	2519987400	18650	18650	18650	18650	0
223	20240329	160200	2519987400	18650	18650	18650	18650	0
224	20240329	160100	2519987400	18650	18650	18650	18650	0
225	20240329	160000	2519987400	18650	18650	18650	18650	0
226	20240329	155900	2519987400	18650	18650	18650	18650	0
227	20240329	155800	2519987400	18650	18650	18650	18650	0
228	20240329	155700	2519987400	18650	18650	18650	18650	0
229	20240329	155600	2519987400	18650	18650	18650	18650	0
230	20240329	155500	2519987400	18650	18650	18650	18650	0
231	20240329	155400	2519987400	18650	18650	18650	18650	0
232	20240329	155300	2519987400	18650	18650	18650	18650	0
233	20240329	155200	2519987400	18650	18650	18650	18650	0
234	20240329	155100	2519987400	18650	18650	18650	18650	0
235	20240329	155000	2519987400	18650	18650	18650	18650	0
236	20240329	154900	2519987400	18650	18650	18650	18650	0
237	20240329	154800	2519987400	18650	18650	18650	18650	0
238	20240329	154700	2519987400	18650	18650	18650	18650	0
239	20240329	154600	2519987400	18650	18650	18650	18650	0
240	20240329	154500	2519987400	18650	18650	18650	18650	0
241	20240329	154400	2519987400	18650	18650	18650	18650	0
242	20240329	154300	2519987400	18650	18650	18650	18650	4744
243	20240329	154200	2519987400	18650	18650	18650	18650	0
244	20240329	154100	2519987400	18650	18650	18650	18650	0
245	20240329	154000	2519987400	18650	18650	18650	18650	0
246	20240329	153900	2519987400	18650	18650	18650	18650	0
247	20240329	153800	2519987400	18650	18650	18650	18650	0
248	20240329	153700	2519987400	18650	18650	18650	18650	0
249	20240329	153600	2519987400	18650	18650	18650	18650	0
250	20240329	153500	2519987400	18650	18650	18650	18650	0
251	20240329	153400	2519987400	18650	18650	18650	18650	0
252	20240329	153300	2519987400	18650	18650	18650	18650	0
253	20240329	153200	2519987400	18650	18650	18650	18650	0
254	20240329	153100	2519987400	18650	18650	18650	18650	0
255	20240329	153000	2519987400	18650	18650	18650	18650	4744
256	20240329	152900	2431511800	18600	18600	18600	18600	0
257	20240329	152800	2431511800	18600	18600	18600	18600	0
258	20240329	152700	2431511800	18600	18600	18600	18600	0
259	20240329	152600	2431511800	18600	18600	18600	18600	0
260	20240329	152500	2431511800	18600	18600	18600	18600	0
261	20240329	152400	2431511800	18600	18600	18600	18600	0
262	20240329	152300	2431511800	18600	18600	18600	18600	0
263	20240329	152200	2431511800	18600	18600	18600	18600	0
264	20240329	152100	2431511800	18600	18600	18600	18600	0
265	20240329	152000	2431511800	18600	18600	18600	18600	0
266	20240329	151900	2431511800	18600	18600	18600	18600	7
267	20240329	151800	2431381600	18600	18600	18600	18600	2
268	20240329	151700	2431344400	18600	18600	18600	18600	0
269	20240329	151600	2431344400	18600	18600	18600	18600	20
270	20240329	151500	2430972400	18630	18620	18630	18600	121
271	20240329	151400	2428721270	18620	18580	18620	18580	606
272	20240329	151300	2417448860	18510	18510	18510	18510	0
273	20240329	151200	2417448860	18510	18520	18520	18510	8
274	20240329	151100	2417300770	18510	18510	18510	18510	256
275	20240329	151000	2412562210	18510	18590	18590	18510	2
276	20240329	150900	2412525110	18590	18590	18590	18590	1
277	20240329	150800	2412506520	18480	18540	18540	18480	200
278	20240329	150700	2408806660	18580	18580	18580	18580	0
279	20240329	150600	2408806660	18580	18520	18580	18520	268
280	20240329	150500	2403838030	18580	18580	18580	18580	50
281	20240329	150400	2402909030	18590	18590	18590	18590	3
282	20240329	150300	2402853260	18590	18590	18590	18590	0
283	20240329	150200	2402853260	18590	18590	18590	18590	1
284	20240329	150100	2402834670	18580	18580	18580	18580	0
285	20240329	150000	2402834670	18580	18580	18580	18580	1
286	20240329	145900	2402816090	18580	18580	18580	18580	0
287	20240329	145800	2402816090	18580	18580	18580	18580	16
288	20240329	145700	2402518810	18580	18580	18590	18580	324
289	20240329	145600	2396495820	18550	18570	18570	18550	129
290	20240329	145500	2394102270	18550	18540	18550	18540	12
291	20240329	145400	2393879740	18550	18550	18550	18550	0
292	20240329	145300	2393879740	18550	18470	18550	18470	70
293	20240329	145200	2392583240	18460	18470	18470	18460	100
294	20240329	145100	2390736540	18450	18450	18450	18450	0
295	20240329	145000	2390736540	18450	18500	18500	18450	500
296	20240329	144900	2381497250	18480	18480	18480	18480	0
297	20240329	144800	2381497250	18480	18480	18480	18480	0
298	20240329	144700	2381497250	18480	18480	18480	18480	93
299	20240329	144600	2379778610	18480	18480	18480	18480	2
300	20240329	144500	2379741650	18480	18480	18480	18480	99
301	20240329	144400	2377912130	18490	18510	18510	18490	300
302	20240329	144300	2372363500	18600	18560	18600	18520	137
303	20240329	144200	2369823440	18600	18560	18600	18560	13
304	20240329	144100	2369581760	18640	18640	18640	18640	0
305	20240329	144000	2369581760	18640	18560	18640	18560	11
306	20240329	143900	2369377040	18640	18560	18640	18560	21
307	20240329	143800	2368986110	18550	18550	18550	18550	1
308	20240329	143700	2368967560	18540	18540	18540	18540	0
309	20240329	143600	2368967560	18540	18540	18540	18540	21
310	20240329	143500	2368578220	18540	18540	18540	18540	25
311	20240329	143400	2368114720	18540	18540	18540	18540	350
312	20240329	143300	2361625720	18540	18540	18540	18540	558
313	20240329	143200	2351280400	18550	18550	18550	18550	0
314	20240329	143100	2351280400	18550	18550	18550	18550	138
315	20240329	143000	2348720500	18670	18670	18670	18670	57
316	20240329	142900	2347656310	18670	18670	18670	18670	0
317	20240329	142800	2347656310	18670	18670	18670	18670	1
318	20240329	142700	2347637640	18520	18520	18520	18520	0
319	20240329	142600	2347637640	18520	18520	18520	18520	11
320	20240329	142500	2347433920	18490	18490	18490	18490	0
321	20240329	142400	2347433920	18490	18490	18490	18490	1
322	20240329	142300	2347415430	18680	18580	18680	18580	30
323	20240329	142200	2346855430	18570	18570	18570	18570	111
324	20240329	142100	2344794160	18550	18500	18550	18500	5495
325	20240329	142000	2243136410	18460	18450	18460	18450	260
326	20240329	141900	2238336910	18450	18450	18450	18450	0
327	20240329	141800	2238336910	18450	18450	18450	18450	6
328	20240329	141700	2238226210	18430	18430	18430	18430	0
329	20240329	141600	2238226210	18430	18430	18430	18430	927
330	20240329	141500	2221141600	18430	18440	18440	18430	31
331	20240329	141400	2220570260	18500	18500	18500	18500	1
332	20240329	141300	2220551760	18500	18500	18500	18500	7
333	20240329	141200	2220422260	18500	18500	18500	18500	0
334	20240329	141100	2220422260	18500	18500	18500	18500	1
335	20240329	141000	2220403760	18430	18430	18430	18430	57
336	20240329	140900	2219353250	18430	18480	18480	18430	350
337	20240329	140800	2212893670	18480	18480	18480	18480	0
338	20240329	140700	2212893670	18480	18480	18480	18480	1
339	20240329	140600	2212875190	18480	18480	18480	18480	1
340	20240329	140500	2212856710	18460	18460	18460	18460	50
341	20240329	140400	2211933710	18460	18460	18460	18460	3
342	20240329	140300	2211878330	18460	18460	18460	18460	1
343	20240329	140200	2211859870	18460	18460	18460	18460	4
344	20240329	140100	2211786030	18460	18500	18500	18460	842
345	20240329	140000	2196212920	18500	18510	18510	18500	6
346	20240329	135900	2196101870	18510	18510	18510	18510	3
347	20240329	135800	2196046340	18510	18510	18510	18510	4
348	20240329	135700	2195972300	18510	18500	18510	18500	4
349	20240329	135600	2195898270	18570	18490	18570	18490	2
350	20240329	135500	2195861210	18490	18490	18490	18490	7
351	20240329	135400	2195731780	18490	18490	18570	18490	16
352	20240329	135300	2195435860	18490	18500	18500	18490	229
353	20240329	135200	2191199440	18500	18500	18570	18500	6
354	20240329	135100	2191088300	18500	18500	18500	18500	1
355	20240329	135000	2191069800	18500	18500	18500	18500	6
356	20240329	134900	2190958800	18500	18500	18500	18500	127
357	20240329	134800	2188609300	18500	18500	18500	18500	6
358	20240329	134700	2188498300	18500	18500	18500	18500	4
359	20240329	134600	2188424300	18500	18500	18500	18500	4
360	20240329	134500	2188350300	18500	18500	18500	18500	11
361	20240329	134400	2188146800	18580	18500	18580	18500	82
362	20240329	134300	2186623560	18500	18500	18500	18500	13
363	20240329	134200	2186383060	18500	18500	18500	18500	10
364	20240329	134100	2186198060	18500	18500	18500	18500	48
365	20240329	134000	2185310060	18500	18500	18500	18500	0
366	20240329	133900	2185310060	18500	18500	18500	18500	16
367	20240329	133800	2185014060	18500	18500	18500	18500	18
368	20240329	133700	2184681060	18500	18500	18500	18500	8
369	20240329	133600	2184533060	18500	18500	18500	18500	21
370	20240329	133500	2184144560	18590	18540	18590	18500	218
371	20240329	133400	2180092650	18530	18530	18530	18530	6
372	20240329	133300	2179981470	18530	18540	18540	18500	426
373	20240329	133200	2172090980	18610	18610	18610	18610	1
374	20240329	133100	2172072370	18540	18540	18540	18540	1
375	20240329	133000	2172053830	18530	18530	18530	18530	0
376	20240329	132900	2172053830	18530	18530	18530	18530	6
377	20240329	132800	2171942650	18530	18530	18530	18530	0
378	20240329	132700	2171942650	18530	18530	18530	18530	0
379	20240329	132600	2171942650	18530	18570	18570	18530	745
380	20240329	132500	2158127310	18560	18560	18560	18560	0
381	20240329	132400	2158127310	18560	18560	18560	18560	5
382	20240329	132300	2158034510	18560	18560	18560	18560	46
383	20240329	132200	2157180750	18730	18720	18730	18720	20
384	20240329	132100	2156806160	18730	18730	18730	18730	0
385	20240329	132000	2156806160	18730	18730	18730	18730	0
386	20240329	131900	2156806160	18730	18730	18730	18730	0
387	20240329	131800	2156806160	18730	18730	18730	18730	1
388	20240329	131700	2156787430	18540	18670	18740	18540	279
389	20240329	131600	2151564430	18650	18600	18650	18530	329
390	20240329	131500	2145436380	18600	18530	18600	18530	81
391	20240329	131400	2143934680	18600	18550	18600	18550	741
392	20240329	131300	2130172830	18500	18510	18510	18500	30
393	20240329	131200	2129617730	18540	18530	18540	18530	60
394	20240329	131100	2128505530	18530	18530	18530	18530	0
395	20240329	131000	2128505530	18530	18530	18530	18530	0
396	20240329	130900	2128505530	18530	18530	18530	18530	0
397	20240329	130800	2128505530	18530	18520	18530	18520	149
398	20240329	130700	2125744760	18430	18430	18430	18430	0
399	20240329	130600	2125744760	18430	18430	18430	18430	10
400	20240329	130500	2125560460	18520	18520	18520	18520	0
401	20240329	130400	2125560460	18520	18520	18520	18520	1
402	20240329	130300	2125541940	18390	18390	18390	18390	0
403	20240329	130200	2125541940	18390	18390	18390	18390	0
404	20240329	130100	2125541940	18390	18390	18390	18390	1
405	20240329	130000	2125523550	18390	18500	18500	18390	7
406	20240329	125900	2125394710	18390	18390	18390	18390	0
407	20240329	125800	2125394710	18390	18390	18390	18390	0
408	20240329	125700	2125394710	18390	18390	18390	18390	0
409	20240329	125600	2125394710	18390	18390	18390	18390	3
410	20240329	125500	2125339540	18390	18390	18390	18390	95
411	20240329	125400	2123592490	18450	18450	18450	18450	0
412	20240329	125300	2123592490	18450	18450	18450	18450	16
413	20240329	125200	2123297290	18370	18370	18370	18370	173
414	20240329	125100	2120119280	18380	18380	18380	18380	31
415	20240329	125000	2119549500	18380	18380	18380	18380	0
416	20240329	124900	2119549500	18380	18380	18380	18380	0
417	20240329	124800	2119549500	18380	18380	18380	18380	5
418	20240329	124700	2119457600	18450	18450	18450	18450	2
419	20240329	124600	2119420700	18400	18410	18410	18400	517
420	20240329	124500	2109907480	18510	18510	18510	18510	0
421	20240329	124400	2109907480	18510	18510	18510	18510	3
422	20240329	124300	2109851950	18440	18440	18440	18440	0
423	20240329	124200	2109851950	18440	18370	18440	18350	107
424	20240329	124100	2107880550	18440	18440	18440	18440	0
425	20240329	124000	2107880550	18440	18440	18440	18440	1
426	20240329	123900	2107862110	18380	18420	18420	18380	5915
427	20240329	123800	1999091040	18530	18530	18530	18530	2
428	20240329	123700	1999053980	18530	18420	18530	18420	7
429	20240329	123600	1998924930	18420	18430	18430	18420	12
430	20240329	123500	1998703790	18400	18520	18520	18400	16
431	20240329	123400	1998408660	18530	18540	18540	18530	2
432	20240329	123300	1998371590	18520	18530	18530	18450	242
433	20240329	123200	1993887420	18500	18480	18500	18480	583
434	20240329	123100	1983106380	18480	18480	18480	18480	7
435	20240329	123000	1982977020	18380	18410	18410	18380	750
436	20240329	122900	1969181970	18410	18410	18410	18410	3
437	20240329	122800	1969126740	18380	18380	18380	18380	49
438	20240329	122700	1968226120	18400	18400	18400	18400	0
439	20240329	122600	1968226120	18400	18400	18400	18400	0
440	20240329	122500	1968226120	18400	18400	18400	18400	0
441	20240329	122400	1968226120	18400	18390	18400	18390	112
442	20240329	122300	1966165420	18390	18390	18390	18390	0
443	20240329	122200	1966165420	18390	18390	18390	18390	3
444	20240329	122100	1966110250	18390	18390	18390	18390	7
445	20240329	122000	1965981520	18360	18340	18360	18340	250
446	20240329	121900	1961392520	18330	18300	18330	18300	151
447	20240329	121800	1958626310	18290	18290	18290	18290	26
448	20240329	121700	1958150770	18290	18290	18290	18290	0
449	20240329	121600	1958150770	18290	18290	18290	18290	0
450	20240329	121500	1958150770	18290	18290	18290	18290	200
451	20240329	121400	1954492770	18360	18360	18360	18360	1
452	20240329	121300	1954474410	18280	18280	18280	18280	0
453	20240329	121200	1954474410	18280	18280	18280	18280	0
454	20240329	121100	1954474410	18280	18280	18280	18280	0
455	20240329	121000	1954474410	18280	18280	18280	18280	85
456	20240329	120900	1952920610	18290	18290	18290	18290	0
457	20240329	120800	1952920610	18290	18310	18310	18290	220
458	20240329	120700	1948893670	18310	18310	18310	18310	0
459	20240329	120600	1948893670	18310	18360	18360	18310	31
460	20240329	120500	1948326010	18360	18360	18360	18360	1
461	20240329	120400	1948307650	18310	18320	18320	18310	200
462	20240329	120300	1944643730	18320	18320	18320	18320	0
463	20240329	120200	1944643730	18320	18330	18330	18320	140
464	20240329	120100	1942078390	18330	18330	18330	18330	100
465	20240329	120000	1940245390	18330	18330	18330	18330	1
466	20240329	115900	1940227060	18330	18330	18330	18330	0
467	20240329	115800	1940227060	18330	18330	18330	18330	1
468	20240329	115700	1940208730	18370	18370	18370	18370	0
469	20240329	115600	1940208730	18370	18330	18370	18330	68
470	20240329	115500	1938961650	18340	18340	18340	18340	0
471	20240329	115400	1938961650	18340	18340	18340	18340	0
472	20240329	115300	1938961650	18340	18330	18340	18330	63
473	20240329	115200	1937806850	18330	18330	18330	18330	1
474	20240329	115100	1937788520	18330	18330	18330	18330	1
475	20240329	115000	1937770190	18330	18330	18330	18330	240
476	20240329	114900	1933370990	18330	18330	18330	18330	0
477	20240329	114800	1933370990	18330	18330	18330	18330	1
478	20240329	114700	1933352660	18330	18330	18330	18330	0
479	20240329	114600	1933352660	18330	18330	18330	18330	1
480	20240329	114500	1933334330	18320	18320	18320	18320	1
481	20240329	114400	1933316010	18320	18320	18320	18320	0
482	20240329	114300	1933316010	18320	18320	18370	18320	368
483	20240329	114200	1926574160	18320	18320	18320	18320	1
484	20240329	114100	1926555840	18320	18320	18320	18320	53
485	20240329	114000	1925584880	18320	18320	18320	18320	0
486	20240329	113900	1925584880	18320	18320	18320	18320	1
487	20240329	113800	1925566560	18390	18390	18390	18390	0
488	20240329	113700	1925566560	18390	18380	18390	18380	200
489	20240329	113600	1921888650	18380	18370	18380	18370	2
490	20240329	113500	1921851900	18370	18310	18370	18310	3
491	20240329	113400	1921796910	18310	18340	18340	18310	150
492	20240329	113300	1919046210	18360	18360	18360	18360	0
493	20240329	113200	1919046210	18360	18330	18360	18330	10
494	20240329	113100	1918862880	18380	18380	18380	18380	0
495	20240329	113000	1918862880	18380	18380	18380	18380	0
496	20240329	112900	1918862880	18380	18380	18380	18380	1
497	20240329	112800	1918844500	18390	18390	18390	18390	0
498	20240329	112700	1918844500	18390	18390	18390	18390	0
499	20240329	112600	1918844500	18390	18390	18390	18390	10
500	20240329	112500	1918660600	18390	18390	18390	18390	1
501	20240329	112400	1918642210	18330	18330	18330	18330	14
502	20240329	112300	1918385590	18320	18310	18320	18310	375
503	20240329	112200	1911517600	18320	18320	18320	18320	10
504	20240329	112100	1911334400	18180	18180	18330	18180	220
505	20240329	112000	1907302430	18320	18170	18320	18170	100
506	20240329	111900	1905477270	18170	18210	18210	18170	1176
507	20240329	111800	1884085510	18210	18280	18280	18190	6387
508	20240329	111700	1767746040	18270	18280	18280	18270	211
509	20240329	111600	1763889060	18300	18300	18300	18300	347
510	20240329	111500	1757538960	18300	18330	18330	18300	1251
511	20240329	111400	1734636530	18330	18400	18400	18330	5040
512	20240329	111300	1642124050	18390	18380	18390	18380	17
513	20240329	111200	1641811580	18380	18380	18380	18380	0
514	20240329	111100	1641811580	18380	18420	18420	18380	1774
515	20240329	111000	1609186900	18420	18420	18420	18420	11
516	20240329	110900	1608984280	18430	18430	18430	18430	220
517	20240329	110800	1604929680	18430	18430	18430	18430	1
518	20240329	110700	1604911250	18430	18480	18480	18430	130
519	20240329	110600	1602511690	18500	18500	18500	18500	5
520	20240329	110500	1602419190	18530	18530	18530	18530	3
521	20240329	110400	1602363600	18530	18480	18530	18480	4
522	20240329	110300	1602289630	18480	18470	18480	18470	113
523	20240329	110200	1600201590	18470	18470	18530	18470	22
524	20240329	110100	1599795190	18540	18540	18540	18540	0
525	20240329	110000	1599795190	18540	18540	18540	18540	0
526	20240329	105900	1599795190	18540	18540	18540	18540	0
527	20240329	105800	1599795190	18540	18550	18550	18540	90
528	20240329	105700	1598126190	18550	18460	18550	18460	64
529	20240329	105600	1596939800	18460	18460	18460	18460	50
530	20240329	105500	1596016800	18550	18550	18550	18550	0
531	20240329	105400	1596016800	18550	18560	18560	18550	478
532	20240329	105300	1587145520	18560	18530	18560	18530	705
533	20240329	105200	1574074340	18510	18500	18510	18500	7
534	20240329	105100	1573944780	18440	18440	18440	18440	25
535	20240329	105000	1573483780	18510	18500	18510	18500	107
536	20240329	104900	1571503220	18510	18510	18510	18510	0
537	20240329	104800	1571503220	18510	18510	18510	18510	0
538	20240329	104700	1571503220	18510	18430	18510	18430	2
539	20240329	104600	1571466280	18450	18450	18450	18450	0
540	20240329	104500	1571466280	18450	18450	18450	18450	0
541	20240329	104400	1571466280	18450	18450	18450	18450	30
542	20240329	104300	1570912780	18450	18430	18450	18420	134
543	20240329	104200	1568443240	18430	18440	18440	18430	51
544	20240329	104100	1567503300	18440	18420	18440	18420	287
545	20240329	104000	1562216740	18430	18430	18430	18430	10
546	20240329	103900	1562032440	18430	18450	18450	18420	242
547	20240329	103800	1557572190	18430	18430	18430	18430	153
548	20240329	103700	1554752400	18430	18460	18460	18430	811
549	20240329	103600	1539797840	18530	18460	18530	18450	251
550	20240329	103500	1535166310	18440	18520	18530	18440	202
551	20240329	103400	1531440990	18540	18540	18540	18540	0
552	20240329	103300	1531440990	18540	18450	18540	18450	10
553	20240329	103200	1531255690	18550	18550	18550	18550	0
554	20240329	103100	1531255690	18550	18550	18550	18550	0
555	20240329	103000	1531255690	18550	18550	18550	18550	0
556	20240329	102900	1531255690	18550	18460	18550	18460	321
557	20240329	102800	1525326750	18470	18470	18470	18470	1
558	20240329	102700	1525308280	18430	18440	18440	18430	187
559	20240329	102600	1521861200	18450	18450	18450	18450	11
560	20240329	102500	1521658250	18470	18470	18470	18470	200
561	20240329	102400	1517964250	18470	18440	18470	18440	208
562	20240329	102300	1514124610	18430	18430	18430	18430	1
563	20240329	102200	1514106180	18430	18430	18430	18430	6
564	20240329	102100	1513995600	18430	18430	18430	18430	1
565	20240329	102000	1513977170	18430	18430	18430	18430	1
566	20240329	101900	1513958740	18440	18440	18440	18440	1
567	20240329	101800	1513940300	18430	18400	18430	18400	19
568	20240329	101700	1513590370	18400	18390	18400	18390	219
569	20240329	101600	1509560930	18380	18370	18380	18370	46
570	20240329	101500	1508715460	18380	18380	18380	18380	0
571	20240329	101400	1508715460	18380	18380	18380	18380	1
572	20240329	101300	1508697080	18400	18390	18400	18390	3
573	20240329	101200	1508641890	18400	18400	18400	18400	0
574	20240329	101100	1508641890	18400	18380	18400	18380	100
575	20240329	101000	1506801990	18350	18370	18380	18350	514
576	20240329	100900	1497368760	18380	18370	18380	18370	2
577	20240329	100800	1497332010	18370	18380	18380	18370	140
578	20240329	100700	1494758910	18400	18400	18400	18400	5
579	20240329	100600	1494666910	18400	18400	18400	18390	811
580	20240329	100500	1479744560	18400	18390	18400	18390	2
581	20240329	100400	1479707770	18350	18350	18350	18350	1
582	20240329	100300	1479689420	18350	18410	18410	18350	1119
583	20240329	100200	1459123120	18400	18410	18410	18400	350
584	20240329	100100	1452682960	18380	18380	18380	18380	0
585	20240329	100000	1452682960	18380	18380	18380	18380	1
586	20240329	095900	1452664580	18380	18380	18380	18360	343
587	20240329	095800	1446360410	18380	18520	18520	18380	2
588	20240329	095700	1446323510	18540	18540	18540	18540	1
589	20240329	095600	1446304970	18330	18330	18330	18330	0
590	20240329	095500	1446304970	18330	18270	18330	18270	622
591	20240329	095400	1434904600	18270	18270	18270	18270	22
592	20240329	095300	1434502660	18270	18270	18270	18270	0
593	20240329	095200	1434502660	18270	18280	18280	18270	530
594	20240329	095100	1424819280	18280	18280	18280	18280	31
595	20240329	095000	1424252600	18280	18290	18290	18280	220
596	20240329	094900	1420230980	18280	18320	18320	18280	75
597	20240329	094800	1418858580	18280	18350	18350	18280	100
598	20240329	094700	1417029180	18350	18340	18350	18270	353
599	20240329	094600	1410554860	18350	18270	18350	18270	124
600	20240329	094500	1408284460	18280	18340	18350	18280	235
601	20240329	094400	1403982920	18340	18370	18370	18340	482
602	20240329	094300	1395137810	18350	18350	18350	18350	1
603	20240329	094200	1395119460	18360	18440	18440	18360	642
604	20240329	094100	1383306140	18450	18470	18470	18450	95
605	20240329	094000	1381553180	18480	18500	18500	18470	3467
606	20240329	093900	1317462800	18500	18540	18540	18500	1000
607	20240329	093800	1298955000	18600	18600	18600	18600	0
608	20240329	093700	1298955000	18600	18600	18600	18600	1000
609	20240329	093600	1280355000	18600	18600	18600	18600	0
610	20240329	093500	1280355000	18600	18590	18600	18590	15
611	20240329	093400	1280076010	18520	18520	18520	18520	0
612	20240329	093300	1280076010	18520	18520	18520	18520	60
613	20240329	093200	1278964810	18490	18590	18590	18490	3010
614	20240329	093100	1223295910	18580	18580	18580	18580	0
615	20240329	093000	1223295910	18580	18590	18670	18580	550
616	20240329	092900	1213076270	18680	18630	18680	18580	1108
617	20240329	092800	1192433080	18630	18600	18640	18600	290
618	20240329	092700	1187030030	18650	18550	18650	18550	1178
619	20240329	092600	1165122790	18500	18510	18510	18500	382
620	20240329	092500	1158055300	18510	18510	18510	18510	347
621	20240329	092400	1151632330	18540	18540	18540	18540	50
622	20240329	092300	1150705330	18500	18500	18500	18500	0
623	20240329	092200	1150705330	18500	18530	18530	18500	202
624	20240329	092100	1146964930	18600	18600	18600	18600	199
625	20240329	092000	1143263530	18630	18550	18630	18550	209
626	20240329	091900	1139378330	18520	18630	18640	18520	46
627	20240329	091800	1138526060	18480	18510	18650	18480	202
628	20240329	091700	1134782310	18520	18550	18770	18520	205
629	20240329	091600	1130971120	18820	18380	18860	18380	132
630	20240329	091500	1128521050	19170	18250	19170	18250	2064
631	20240329	091400	1090020490	18320	18230	18320	18230	683
632	20240329	091300	1077528760	18230	18180	18290	18180	1101
633	20240329	091200	1057468780	18170	18180	18210	18170	68
634	20240329	091100	1056231130	18200	18150	18200	18150	89
635	20240329	091000	1054612130	18150	18210	18210	18140	1272
636	20240329	090900	1031501610	18200	18200	18220	18200	395
637	20240329	090800	1024310890	18190	18310	18310	18190	1778
638	20240329	090700	991840040	18310	18320	18320	18230	693
639	20240329	090600	979179260	18320	18280	18320	18240	1387
640	20240329	090500	953856890	18270	18380	18410	18260	2108
641	20240329	090400	915142870	18410	18200	18410	18150	4169
642	20240329	090300	839103940	18200	18360	18450	18070	6688
643	20240329	090200	716681910	18350	18400	18420	18340	7038
644	20240329	090100	587218910	17940	17940	17940	17940	0
645	20240329	090000	587218910	17940	19920	20000	17940	29872