KissMeData/095610/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	200200	1927887970	19150	19150	19150	19150	1226
3	20240318	200100	1927887970	19150	19150	19150	19150	0
4	20240318	200000	1927887970	19150	19150	19150	19150	0
5	20240318	195900	1927887970	19150	19150	19150	19150	0
6	20240318	195800	1927887970	19150	19150	19150	19150	0
7	20240318	195700	1927887970	19150	19150	19150	19150	0
8	20240318	195600	1927887970	19150	19150	19150	19150	0
9	20240318	195500	1927887970	19150	19150	19150	19150	0
10	20240318	195400	1927887970	19150	19150	19150	19150	0
11	20240318	195300	1927887970	19150	19150	19150	19150	0
12	20240318	195200	1927887970	19150	19150	19150	19150	0
13	20240318	195100	1927887970	19150	19150	19150	19150	0
14	20240318	195000	1927887970	19150	19150	19150	19150	0
15	20240318	194900	1927887970	19150	19150	19150	19150	0
16	20240318	194800	1927887970	19150	19150	19150	19150	0
17	20240318	194700	1927887970	19150	19150	19150	19150	0
18	20240318	194600	1927887970	19150	19150	19150	19150	0
19	20240318	194500	1927887970	19150	19150	19150	19150	0
20	20240318	194400	1927887970	19150	19150	19150	19150	0
21	20240318	194300	1927887970	19150	19150	19150	19150	0
22	20240318	194200	1927887970	19150	19150	19150	19150	0
23	20240318	194100	1927887970	19150	19150	19150	19150	0
24	20240318	194000	1927887970	19150	19150	19150	19150	0
25	20240318	193900	1927887970	19150	19150	19150	19150	0
26	20240318	193800	1927887970	19150	19150	19150	19150	0
27	20240318	193700	1927887970	19150	19150	19150	19150	0
28	20240318	193600	1927887970	19150	19150	19150	19150	0
29	20240318	193500	1927887970	19150	19150	19150	19150	0
30	20240318	193400	1927887970	19150	19150	19150	19150	0
31	20240318	193300	1927887970	19150	19150	19150	19150	0
32	20240318	193200	1927887970	19150	19150	19150	19150	1226
33	20240318	193100	1927887970	19150	19150	19150	19150	0
34	20240318	193000	1927887970	19150	19150	19150	19150	0
35	20240318	192900	1927887970	19150	19150	19150	19150	0
36	20240318	192800	1927887970	19150	19150	19150	19150	0
37	20240318	192700	1927887970	19150	19150	19150	19150	0
38	20240318	192600	1927887970	19150	19150	19150	19150	0
39	20240318	192500	1927887970	19150	19150	19150	19150	0
40	20240318	192400	1927887970	19150	19150	19150	19150	0
41	20240318	192300	1927887970	19150	19150	19150	19150	0
42	20240318	192200	1927887970	19150	19150	19150	19150	0
43	20240318	192100	1927887970	19150	19150	19150	19150	0
44	20240318	192000	1927887970	19150	19150	19150	19150	0
45	20240318	191900	1927887970	19150	19150	19150	19150	0
46	20240318	191800	1927887970	19150	19150	19150	19150	0
47	20240318	191700	1927887970	19150	19150	19150	19150	0
48	20240318	191600	1927887970	19150	19150	19150	19150	0
49	20240318	191500	1927887970	19150	19150	19150	19150	0
50	20240318	191400	1927887970	19150	19150	19150	19150	0
51	20240318	191300	1927887970	19150	19150	19150	19150	0
52	20240318	191200	1927887970	19150	19150	19150	19150	0
53	20240318	191100	1927887970	19150	19150	19150	19150	0
54	20240318	191000	1927887970	19150	19150	19150	19150	0
55	20240318	190900	1927887970	19150	19150	19150	19150	0
56	20240318	190800	1927887970	19150	19150	19150	19150	0
57	20240318	190700	1927887970	19150	19150	19150	19150	0
58	20240318	190600	1927887970	19150	19150	19150	19150	0
59	20240318	190500	1927887970	19150	19150	19150	19150	0
60	20240318	190400	1927887970	19150	19150	19150	19150	0
61	20240318	190300	1927887970	19150	19150	19150	19150	0
62	20240318	190200	1927887970	19150	19150	19150	19150	1226
63	20240318	190100	1927887970	19150	19150	19150	19150	0
64	20240318	190000	1927887970	19150	19150	19150	19150	0
65	20240318	185900	1927887970	19150	19150	19150	19150	0
66	20240318	185800	1927887970	19150	19150	19150	19150	0
67	20240318	185700	1927887970	19150	19150	19150	19150	0
68	20240318	185600	1927887970	19150	19150	19150	19150	0
69	20240318	185500	1927887970	19150	19150	19150	19150	0
70	20240318	185400	1927887970	19150	19150	19150	19150	0
71	20240318	185300	1927887970	19150	19150	19150	19150	0
72	20240318	185200	1927887970	19150	19150	19150	19150	0
73	20240318	185100	1927887970	19150	19150	19150	19150	0
74	20240318	185000	1927887970	19150	19150	19150	19150	0
75	20240318	184900	1927887970	19150	19150	19150	19150	0
76	20240318	184800	1927887970	19150	19150	19150	19150	0
77	20240318	184700	1927887970	19150	19150	19150	19150	0
78	20240318	184600	1927887970	19150	19150	19150	19150	0
79	20240318	184500	1927887970	19150	19150	19150	19150	0
80	20240318	184400	1927887970	19150	19150	19150	19150	0
81	20240318	184300	1927887970	19150	19150	19150	19150	0
82	20240318	184200	1927887970	19150	19150	19150	19150	0
83	20240318	184100	1927887970	19150	19150	19150	19150	0
84	20240318	184000	1927887970	19150	19150	19150	19150	0
85	20240318	183900	1927887970	19150	19150	19150	19150	0
86	20240318	183800	1927887970	19150	19150	19150	19150	0
87	20240318	183700	1927887970	19150	19150	19150	19150	0
88	20240318	183600	1927887970	19150	19150	19150	19150	0
89	20240318	183500	1927887970	19150	19150	19150	19150	0
90	20240318	183400	1927887970	19150	19150	19150	19150	0
91	20240318	183300	1927887970	19150	19150	19150	19150	0
92	20240318	183200	1927887970	19150	19150	19150	19150	1226
93	20240318	183100	1927887970	19150	19150	19150	19150	0
94	20240318	183000	1927887970	19150	19150	19150	19150	0
95	20240318	182900	1927887970	19150	19150	19150	19150	0
96	20240318	182800	1927887970	19150	19150	19150	19150	0
97	20240318	182700	1927887970	19150	19150	19150	19150	0
98	20240318	182600	1927887970	19150	19150	19150	19150	0
99	20240318	182500	1927887970	19150	19150	19150	19150	0
100	20240318	182400	1927887970	19150	19150	19150	19150	0
101	20240318	182300	1927887970	19150	19150	19150	19150	0
102	20240318	182200	1927887970	19150	19150	19150	19150	0
103	20240318	182100	1927887970	19150	19150	19150	19150	0
104	20240318	182000	1927887970	19150	19150	19150	19150	0
105	20240318	181900	1927887970	19150	19150	19150	19150	0
106	20240318	181800	1927887970	19150	19150	19150	19150	0
107	20240318	181700	1927887970	19150	19150	19150	19150	0
108	20240318	181600	1927887970	19150	19150	19150	19150	0
109	20240318	181500	1927887970	19150	19150	19150	19150	0
110	20240318	181400	1927887970	19150	19150	19150	19150	0
111	20240318	181300	1927887970	19150	19150	19150	19150	0
112	20240318	181200	1927887970	19150	19150	19150	19150	0
113	20240318	181100	1927887970	19150	19150	19150	19150	0
114	20240318	181000	1927887970	19150	19150	19150	19150	0
115	20240318	180900	1927887970	19150	19150	19150	19150	0
116	20240318	180800	1927887970	19150	19150	19150	19150	0
117	20240318	180700	1927887970	19150	19150	19150	19150	0
118	20240318	180600	1927887970	19150	19150	19150	19150	0
119	20240318	180500	1927887970	19150	19150	19150	19150	0
120	20240318	180400	1927887970	19150	19150	19150	19150	0
121	20240318	180300	1927887970	19150	19150	19150	19150	0
122	20240318	180200	1927887970	19150	19150	19150	19150	1226
123	20240318	180100	1927887970	19150	19150	19150	19150	0
124	20240318	180000	1927887970	19150	19150	19150	19150	0
125	20240318	175900	1927887970	19150	19150	19150	19150	0
126	20240318	175800	1927887970	19150	19150	19150	19150	0
127	20240318	175700	1927887970	19150	19150	19150	19150	0
128	20240318	175600	1927887970	19150	19150	19150	19150	0
129	20240318	175500	1927887970	19150	19150	19150	19150	0
130	20240318	175400	1927887970	19150	19150	19150	19150	0
131	20240318	175300	1927887970	19150	19150	19150	19150	0
132	20240318	175200	1927887970	19150	19150	19150	19150	0
133	20240318	175100	1927887970	19150	19150	19150	19150	0
134	20240318	175000	1927887970	19150	19150	19150	19150	0
135	20240318	174900	1927887970	19150	19150	19150	19150	0
136	20240318	174800	1927887970	19150	19150	19150	19150	0
137	20240318	174700	1927887970	19150	19150	19150	19150	0
138	20240318	174600	1927887970	19150	19150	19150	19150	0
139	20240318	174500	1927887970	19150	19150	19150	19150	0
140	20240318	174400	1927887970	19150	19150	19150	19150	0
141	20240318	174300	1927887970	19150	19150	19150	19150	0
142	20240318	174200	1927887970	19150	19150	19150	19150	0
143	20240318	174100	1927887970	19150	19150	19150	19150	0
144	20240318	174000	1927887970	19150	19150	19150	19150	0
145	20240318	173900	1927887970	19150	19150	19150	19150	0
146	20240318	173800	1927887970	19150	19150	19150	19150	0
147	20240318	173700	1927887970	19150	19150	19150	19150	0
148	20240318	173600	1927887970	19150	19150	19150	19150	0
149	20240318	173500	1927887970	19150	19150	19150	19150	0
150	20240318	173400	1927887970	19150	19150	19150	19150	0
151	20240318	173300	1927887970	19150	19150	19150	19150	0
152	20240318	173200	1927887970	19150	19150	19150	19150	1226
153	20240318	173100	1927887970	19150	19150	19150	19150	0
154	20240318	173000	1927887970	19150	19150	19150	19150	0
155	20240318	172900	1927887970	19150	19150	19150	19150	0
156	20240318	172800	1927887970	19150	19150	19150	19150	0
157	20240318	172700	1927887970	19150	19150	19150	19150	0
158	20240318	172600	1927887970	19150	19150	19150	19150	0
159	20240318	172500	1927887970	19150	19150	19150	19150	0
160	20240318	172400	1927887970	19150	19150	19150	19150	0
161	20240318	172300	1927887970	19150	19150	19150	19150	0
162	20240318	172200	1927887970	19150	19150	19150	19150	0
163	20240318	172100	1927887970	19150	19150	19150	19150	0
164	20240318	172000	1927887970	19150	19150	19150	19150	0
165	20240318	171900	1927887970	19150	19150	19150	19150	0
166	20240318	171800	1927887970	19150	19150	19150	19150	0
167	20240318	171700	1927887970	19150	19150	19150	19150	0
168	20240318	171600	1927887970	19150	19150	19150	19150	0
169	20240318	171500	1927887970	19150	19150	19150	19150	0
170	20240318	171400	1927887970	19150	19150	19150	19150	0
171	20240318	171300	1927887970	19150	19150	19150	19150	0
172	20240318	171200	1927887970	19150	19150	19150	19150	0
173	20240318	171100	1927887970	19150	19150	19150	19150	0
174	20240318	171000	1927887970	19150	19150	19150	19150	0
175	20240318	170900	1927887970	19150	19150	19150	19150	0
176	20240318	170800	1927887970	19150	19150	19150	19150	0
177	20240318	170700	1927887970	19150	19150	19150	19150	0
178	20240318	170600	1927887970	19150	19150	19150	19150	0
179	20240318	170500	1927887970	19150	19150	19150	19150	0
180	20240318	170400	1927887970	19150	19150	19150	19150	0
181	20240318	170300	1927887970	19150	19150	19150	19150	0
182	20240318	170200	1927887970	19150	19150	19150	19150	1226
183	20240318	170100	1927887970	19150	19150	19150	19150	0
184	20240318	170000	1927887970	19150	19150	19150	19150	0
185	20240318	165900	1927887970	19150	19150	19150	19150	0
186	20240318	165800	1927887970	19150	19150	19150	19150	0
187	20240318	165700	1927887970	19150	19150	19150	19150	0
188	20240318	165600	1927887970	19150	19150	19150	19150	0
189	20240318	165500	1927887970	19150	19150	19150	19150	0
190	20240318	165400	1927887970	19150	19150	19150	19150	0
191	20240318	165300	1927887970	19150	19150	19150	19150	0
192	20240318	165200	1927887970	19150	19150	19150	19150	0
193	20240318	165100	1927887970	19150	19150	19150	19150	0
194	20240318	165000	1927887970	19150	19150	19150	19150	0
195	20240318	164900	1927887970	19150	19150	19150	19150	0
196	20240318	164800	1927887970	19150	19150	19150	19150	0
197	20240318	164700	1927887970	19150	19150	19150	19150	0
198	20240318	164600	1927887970	19150	19150	19150	19150	0
199	20240318	164500	1927887970	19150	19150	19150	19150	0
200	20240318	164400	1927887970	19150	19150	19150	19150	0
201	20240318	164300	1927887970	19150	19150	19150	19150	0
202	20240318	164200	1927887970	19150	19150	19150	19150	0
203	20240318	164100	1927887970	19150	19150	19150	19150	0
204	20240318	164000	1927887970	19150	19150	19150	19150	0
205	20240318	163900	1927887970	19150	19150	19150	19150	0
206	20240318	163800	1927887970	19150	19150	19150	19150	0
207	20240318	163700	1927887970	19150	19150	19150	19150	0
208	20240318	163600	1927887970	19150	19150	19150	19150	0
209	20240318	163500	1927887970	19150	19150	19150	19150	0
210	20240318	163400	1927887970	19150	19150	19150	19150	0
211	20240318	163300	1927887970	19150	19150	19150	19150	0
212	20240318	163200	1927887970	19150	19150	19150	19150	1226
213	20240318	163100	1927887970	19150	19150	19150	19150	0
214	20240318	163000	1927887970	19150	19150	19150	19150	0
215	20240318	162900	1927887970	19150	19150	19150	19150	0
216	20240318	162800	1927887970	19150	19150	19150	19150	0
217	20240318	162700	1927887970	19150	19150	19150	19150	0
218	20240318	162600	1927887970	19150	19150	19150	19150	0
219	20240318	162500	1927887970	19150	19150	19150	19150	0
220	20240318	162400	1927887970	19150	19150	19150	19150	0
221	20240318	162300	1927887970	19150	19150	19150	19150	0
222	20240318	162200	1927887970	19150	19150	19150	19150	0
223	20240318	162100	1927887970	19150	19150	19150	19150	0
224	20240318	162000	1927887970	19150	19150	19150	19150	0
225	20240318	161900	1927887970	19150	19150	19150	19150	0
226	20240318	161800	1927887970	19150	19150	19150	19150	0
227	20240318	161700	1927887970	19150	19150	19150	19150	0
228	20240318	161600	1927887970	19150	19150	19150	19150	0
229	20240318	161500	1927887970	19150	19150	19150	19150	0
230	20240318	161400	1927887970	19150	19150	19150	19150	0
231	20240318	161300	1927887970	19150	19150	19150	19150	0
232	20240318	161200	1927887970	19150	19150	19150	19150	0
233	20240318	161100	1927887970	19150	19150	19150	19150	0
234	20240318	161000	1927887970	19150	19150	19150	19150	0
235	20240318	160900	1927887970	19150	19150	19150	19150	0
236	20240318	160800	1927887970	19150	19150	19150	19150	0
237	20240318	160700	1927887970	19150	19150	19150	19150	0
238	20240318	160600	1927887970	19150	19150	19150	19150	0
239	20240318	160500	1927887970	19150	19150	19150	19150	0
240	20240318	160400	1927887970	19150	19150	19150	19150	0
241	20240318	160300	1927887970	19150	19150	19150	19150	0
242	20240318	160200	1927887970	19150	19150	19150	19150	1226
243	20240318	160100	1927887970	19150	19150	19150	19150	0
244	20240318	160000	1927887970	19150	19150	19150	19150	0
245	20240318	155900	1927887970	19150	19150	19150	19150	0
246	20240318	155800	1927887970	19150	19150	19150	19150	0
247	20240318	155700	1927887970	19150	19150	19150	19150	0
248	20240318	155600	1927887970	19150	19150	19150	19150	0
249	20240318	155500	1927887970	19150	19150	19150	19150	0
250	20240318	155400	1927887970	19150	19150	19150	19150	0
251	20240318	155300	1927887970	19150	19150	19150	19150	0
252	20240318	155200	1927887970	19150	19150	19150	19150	0
253	20240318	155100	1927887970	19150	19150	19150	19150	0
254	20240318	155000	1927887970	19150	19150	19150	19150	0
255	20240318	154900	1927887970	19150	19150	19150	19150	0
256	20240318	154800	1927887970	19150	19150	19150	19150	0
257	20240318	154700	1927887970	19150	19150	19150	19150	0
258	20240318	154600	1927887970	19150	19150	19150	19150	0
259	20240318	154500	1927887970	19150	19150	19150	19150	0
260	20240318	154400	1927887970	19150	19150	19150	19150	0
261	20240318	154300	1927887970	19150	19150	19150	19150	0
262	20240318	154200	1927887970	19150	19150	19150	19150	0
263	20240318	154100	1927887970	19150	19150	19150	19150	0
264	20240318	154000	1927887970	19150	19150	19150	19150	0
265	20240318	153900	1927887970	19150	19150	19150	19150	0
266	20240318	153800	1927887970	19150	19150	19150	19150	0
267	20240318	153700	1927887970	19150	19150	19150	19150	0
268	20240318	153600	1927887970	19150	19150	19150	19150	0
269	20240318	153500	1927887970	19150	19150	19150	19150	0
270	20240318	153400	1927887970	19150	19150	19150	19150	0
271	20240318	153300	1927887970	19150	19150	19150	19150	0
272	20240318	153200	1927887970	19150	19150	19150	19150	1226
273	20240318	153100	1927887970	19150	19150	19150	19150	0
274	20240318	153000	1927887970	19150	19150	19150	19150	1226
275	20240318	152900	1904410070	19150	19150	19150	19150	0
276	20240318	152800	1904410070	19150	19150	19150	19150	0
277	20240318	152700	1904410070	19150	19150	19150	19150	0
278	20240318	152600	1904410070	19150	19150	19150	19150	0
279	20240318	152500	1904410070	19150	19150	19150	19150	0
280	20240318	152400	1904410070	19150	19150	19150	19150	0
281	20240318	152300	1904410070	19150	19150	19150	19150	0
282	20240318	152200	1904410070	19150	19150	19150	19150	0
283	20240318	152100	1904410070	19150	19150	19150	19150	0
284	20240318	152000	1904410070	19150	19150	19150	19150	0
285	20240318	151900	1904410070	19150	19150	19160	19150	344
286	20240318	151800	1897821210	19150	19160	19160	19150	126
287	20240318	151700	1895408150	19160	19150	19160	19150	33
288	20240318	151600	1894776000	19160	19140	19160	19140	16
289	20240318	151500	1894469460	19160	19160	19160	19160	21
290	20240318	151400	1894067100	19160	19150	19160	19130	186
291	20240318	151300	1890505040	19130	19150	19150	19130	212
292	20240318	151200	1886449300	19150	19150	19150	19130	33
293	20240318	151100	1885817690	19150	19160	19160	19140	288
294	20240318	151000	1880301940	19150	19150	19170	19150	468
295	20240318	150900	1871339010	19170	19170	19170	19160	76
296	20240318	150800	1869882190	19170	19170	19170	19170	23
297	20240318	150700	1869441280	19170	19160	19210	19160	755
298	20240318	150600	1854958740	19160	19140	19160	19140	424
299	20240318	150500	1846840220	19150	19130	19150	19130	427
300	20240318	150400	1838667250	19130	19150	19150	19130	84
301	20240318	150300	1837059850	19140	19120	19150	19120	199
302	20240318	150200	1833254070	19120	19110	19120	19110	15
303	20240318	150100	1832967310	19110	19100	19120	19100	70
304	20240318	150000	1831630110	19100	19080	19100	19080	46
305	20240318	145900	1830752230	19100	19060	19100	19060	122
306	20240318	145800	1828425750	19060	19060	19060	19050	498
307	20240318	145700	1818934020	19050	19050	19050	19050	27
308	20240318	145600	1818419670	19060	19050	19060	19050	41
309	20240318	145500	1817638350	19050	19050	19060	19050	66
310	20240318	145400	1816381040	19050	19050	19050	19050	0
311	20240318	145300	1816381040	19050	19060	19060	19050	34
312	20240318	145200	1815733330	19050	19070	19070	19050	85
313	20240318	145100	1814112720	19050	19050	19050	19050	28
314	20240318	145000	1813579320	19070	19030	19070	19030	161
315	20240318	144900	1810512460	19050	19030	19050	19020	713
316	20240318	144800	1796939810	19020	19020	19020	19020	18
317	20240318	144700	1796597450	19020	19020	19020	19020	9
318	20240318	144600	1796426270	19020	19020	19030	19020	181
319	20240318	144500	1792983030	19020	19010	19020	19000	19
320	20240318	144400	1792621860	19020	19000	19040	19000	500
321	20240318	144300	1783119490	19000	18990	19000	18990	85
322	20240318	144200	1781504690	18990	18990	19000	18990	41
323	20240318	144100	1780725990	18990	18990	19000	18990	43
324	20240318	144000	1779909410	19000	18990	19000	18990	55
325	20240318	143900	1778864940	18990	19020	19020	18990	115
326	20240318	143800	1776679210	19020	19000	19040	19000	1970
327	20240318	143700	1739192920	19000	18980	19000	18970	814
328	20240318	143600	1723735650	18980	18970	18980	18970	180
329	20240318	143500	1720319500	18970	18970	18970	18970	18
330	20240318	143400	1719978040	18970	18970	18980	18970	246
331	20240318	143300	1715309300	18970	18970	18970	18970	75
332	20240318	143200	1713886550	18980	18970	18980	18960	304
333	20240318	143100	1708119710	18970	18970	18980	18960	237
334	20240318	143000	1703623890	18980	19000	19000	18970	1278
335	20240318	142900	1679375800	18990	18990	18990	18990	204
336	20240318	142800	1675501840	18990	19000	19000	18990	435
337	20240318	142700	1667237100	18990	18990	18990	18980	346
338	20240318	142600	1660666810	18990	18980	18990	18980	349
339	20240318	142500	1654039890	18990	18980	18990	18960	498
340	20240318	142400	1644589470	18980	19020	19020	18970	7525
341	20240318	142300	1501651880	19030	19030	19030	19010	106
342	20240318	142200	1499635860	19030	19030	19030	19020	26
343	20240318	142100	1499141220	19020	19020	19030	19010	245
344	20240318	142000	1494480550	19030	19020	19030	19020	97
345	20240318	141900	1492634930	19030	19010	19030	19010	89
346	20240318	141800	1490942090	19010	19020	19020	19010	1125
347	20240318	141700	1469554940	19020	19020	19040	19020	60
348	20240318	141600	1468413600	19030	19020	19030	19010	161
349	20240318	141500	1465352280	19020	19030	19030	19020	59
350	20240318	141400	1464230070	19040	19030	19040	19010	2534
351	20240318	141300	1416048930	19040	19030	19040	19020	53
352	20240318	141200	1415040700	19020	19030	19040	19020	73
353	20240318	141100	1413651910	19040	19040	19040	19020	1019
354	20240318	141000	1394265750	19040	19040	19050	19040	80
355	20240318	140900	1392742470	19040	19040	19040	19040	28
356	20240318	140800	1392209350	19050	19040	19050	19040	510
357	20240318	140700	1382498870	19040	19030	19040	19030	44
358	20240318	140600	1381661400	19040	19030	19040	19030	15
359	20240318	140500	1381375940	19040	19030	19040	19030	130
360	20240318	140400	1378901470	19040	19040	19040	19030	66
361	20240318	140300	1377644920	19030	19030	19030	19030	59
362	20240318	140200	1376522150	19040	19030	19040	19030	63
363	20240318	140100	1375323140	19030	19040	19040	19030	45
364	20240318	140000	1374466640	19040	19030	19040	19030	231
365	20240318	135900	1370069950	19030	19040	19040	19030	117
366	20240318	135800	1367843220	19030	19040	19040	19030	133
367	20240318	135700	1365311700	19040	19030	19040	19030	64
368	20240318	135600	1364093510	19030	19040	19040	19030	166
369	20240318	135500	1360934210	19040	19040	19040	19030	153
370	20240318	135400	1358021160	19040	19030	19040	19030	142
371	20240318	135300	1355318640	19040	19030	19040	19030	19
372	20240318	135200	1354957010	19030	19050	19050	19030	117
373	20240318	135100	1352730160	19030	19030	19050	19030	136
374	20240318	135000	1350140370	19030	19040	19040	19030	99
375	20240318	134900	1348255950	19040	19050	19050	19040	122
376	20240318	134800	1345933010	19040	19040	19050	19040	79
377	20240318	134700	1344428760	19050	19040	19050	19040	157
378	20240318	134600	1341438750	19050	19050	19050	19050	10
379	20240318	134500	1341248250	19040	19040	19040	19040	50
380	20240318	134400	1340296250	19050	19040	19050	19040	18
381	20240318	134300	1339953460	19040	19050	19050	19040	97
382	20240318	134200	1338106280	19050	19050	19050	19050	56
383	20240318	134100	1337039480	19040	19050	19050	19040	117
384	20240318	134000	1334811120	19040	19050	19050	19040	388
385	20240318	133900	1327421110	19050	19050	19050	19050	40
386	20240318	133800	1326659110	19050	19040	19050	19040	54
387	20240318	133700	1325630890	19040	19040	19040	19040	52
388	20240318	133600	1324640810	19050	19050	19050	19040	65
389	20240318	133500	1323403040	19050	19050	19050	19050	25
390	20240318	133400	1322926790	19040	19040	19040	19040	181
391	20240318	133300	1319480550	19040	19030	19040	19030	84
392	20240318	133200	1317881680	19040	19030	19040	19030	119
393	20240318	133100	1315616250	19030	19030	19030	19030	69
394	20240318	133000	1314303180	19040	19040	19040	19030	33
395	20240318	132900	1313674940	19040	19040	19050	19030	233
396	20240318	132800	1309238630	19040	19040	19040	19030	167
397	20240318	132700	1306059040	19050	19040	19050	19030	260
398	20240318	132600	1301109040	19040	19040	19040	19040	294
399	20240318	132500	1295511280	19040	19040	19040	19040	107
400	20240318	132400	1293474000	19050	19060	19060	19050	180
401	20240318	132300	1290044970	19070	19060	19070	19060	33
402	20240318	132200	1289415840	19060	19060	19060	19060	45
403	20240318	132100	1288558140	19060	19060	19060	19060	58
404	20240318	132000	1287452660	19060	19060	19060	19060	145
405	20240318	131900	1284688960	19060	19060	19060	19060	11
406	20240318	131800	1284479300	19070	19070	19070	19060	54
407	20240318	131700	1283450010	19060	19060	19060	19060	213
408	20240318	131600	1279390230	19060	19050	19070	19050	75
409	20240318	131500	1277961020	19050	19050	19050	19050	77
410	20240318	131400	1276494170	19050	19050	19050	19050	1
411	20240318	131300	1276475120	19030	19080	19080	19030	41
412	20240318	131200	1275694320	19090	19100	19100	19070	155
413	20240318	131100	1272733950	19100	19040	19100	19030	1819
414	20240318	131000	1238026180	19070	19020	19070	19020	1170
415	20240318	130900	1215734860	19020	19030	19030	19020	65
416	20240318	130800	1214498490	19020	19010	19020	19010	129
417	20240318	130700	1212045390	19020	19020	19020	19020	93
418	20240318	130600	1210276530	19010	19020	19020	19010	203
419	20240318	130500	1206416320	19020	19020	19020	19020	315
420	20240318	130400	1200425020	19020	19030	19040	19020	361
421	20240318	130300	1193558600	19030	19020	19040	19010	1356
422	20240318	130200	1167767270	19020	19050	19050	19020	598
423	20240318	130100	1156391490	19040	19040	19040	19040	314
424	20240318	130000	1150412930	19040	19030	19040	19030	116
425	20240318	125900	1148205370	19030	19040	19040	19030	86
426	20240318	125800	1146568730	19030	19030	19030	19030	2
427	20240318	125700	1146530670	19030	19040	19040	19030	263
428	20240318	125600	1141525600	19040	19040	19040	19030	83
429	20240318	125500	1139945710	19040	19040	19040	19040	395
430	20240318	125400	1132424910	19040	19040	19040	19030	1674
431	20240318	125300	1100555700	19040	19050	19050	19040	308
432	20240318	125200	1094691270	19050	19060	19060	19040	1833
433	20240318	125100	1059773560	19050	19060	19070	19050	110
434	20240318	125000	1057677270	19060	19060	19060	19060	114
435	20240318	124900	1055504430	19070	19070	19070	19070	21
436	20240318	124800	1055103960	19070	19060	19070	19060	119
437	20240318	124700	1052835650	19070	19070	19070	19070	2
438	20240318	124600	1052797510	19060	19070	19070	19050	458
439	20240318	124500	1044070390	19070	19060	19070	19060	909
440	20240318	124400	1026744410	19060	19070	19070	19060	55
441	20240318	124300	1025696030	19070	19060	19070	19060	75
442	20240318	124200	1024266460	19070	19070	19070	19070	7
443	20240318	124100	1024132970	19060	19070	19070	19060	493
444	20240318	124000	1014731550	19070	19070	19080	19070	323
445	20240318	123900	1008569190	19070	19070	19070	19060	274
446	20240318	123800	1003344820	19060	19070	19070	19060	35
447	20240318	123700	1002677490	19070	19070	19070	19060	168
448	20240318	123600	999475300	19060	19070	19070	19060	44
449	20240318	123500	998636590	19060	19070	19070	19060	70
450	20240318	123400	997302270	19070	19060	19070	19060	101
451	20240318	123300	995376680	19070	19070	19070	19070	58
452	20240318	123200	994270620	19060	19070	19070	19060	174
453	20240318	123100	990953070	19070	19070	19070	19060	138
454	20240318	123000	988321510	19070	19060	19080	19060	473
455	20240318	122900	979302160	19070	19070	19070	19060	125
456	20240318	122800	976918520	19070	19070	19070	19060	116
457	20240318	122700	974706870	19070	19070	19070	19060	84
458	20240318	122600	973105290	19070	19080	19080	19070	41
459	20240318	122500	972323340	19070	19070	19080	19070	148
460	20240318	122400	969500910	19080	19080	19080	19080	27
461	20240318	122300	968985750	19070	19080	19080	19070	65
462	20240318	122200	967746140	19080	19080	19080	19080	6
463	20240318	122100	967631660	19070	19080	19080	19070	105
464	20240318	122000	965629240	19070	19070	19070	19070	49
465	20240318	121900	964694810	19070	19080	19080	19070	238
466	20240318	121800	960155740	19080	19080	19080	19080	106
467	20240318	121700	958133260	19070	19070	19080	19070	174
468	20240318	121600	954815030	19080	19080	19080	19070	156
469	20240318	121500	951839020	19080	19080	19080	19080	14
470	20240318	121400	951571900	19070	19070	19080	19070	813
471	20240318	121300	936067340	19070	19080	19080	19070	123
472	20240318	121200	933720990	19070	19080	19080	19070	123
473	20240318	121100	931375320	19070	19070	19070	19070	285
474	20240318	121000	925940370	19080	19080	19090	19080	1385
475	20240318	120900	899514450	19080	19090	19090	19080	55
476	20240318	120800	898464980	19090	19090	19090	19090	48
477	20240318	120700	897548660	19090	19080	19090	19080	63
478	20240318	120600	896346460	19090	19090	19090	19090	138
479	20240318	120500	893712040	19090	19080	19090	19080	49
480	20240318	120400	892777110	19080	19080	19090	19080	118
481	20240318	120300	890525600	19080	19100	19100	19080	478
482	20240318	120200	881400770	19100	19100	19100	19100	143
483	20240318	120100	878669470	19100	19110	19110	19100	64
484	20240318	120000	877446990	19110	19100	19110	19100	265
485	20240318	115900	872385330	19100	19100	19100	19100	1
486	20240318	115800	872366230	19100	19090	19100	19090	130
487	20240318	115700	869884190	19100	19090	19100	19090	119
488	20240318	115600	867612470	19090	19090	19090	19090	50
489	20240318	115500	866657970	19090	19080	19090	19080	92
490	20240318	115400	864902090	19090	19090	19090	19080	78
491	20240318	115300	863413540	19080	19080	19090	19080	84
492	20240318	115200	861810810	19080	19080	19080	19070	231
493	20240318	115100	857404620	19080	19080	19080	19070	65
494	20240318	115000	856164890	19070	19070	19070	19070	47
495	20240318	114900	855268600	19080	19070	19080	19070	80
496	20240318	114800	853742790	19080	19080	19080	19080	11
497	20240318	114700	853532910	19080	19080	19080	19070	160
498	20240318	114600	850480580	19080	19070	19080	19070	103
499	20240318	114500	848515750	19070	19090	19090	19070	133
500	20240318	114400	845978030	19080	19080	19080	19080	558
501	20240318	114300	835331390	19090	19080	19090	19080	69
502	20240318	114200	834014500	19080	19100	19100	19080	395
503	20240318	114100	826476980	19100	19090	19100	19090	19
504	20240318	114000	826114260	19090	19090	19090	19080	255
505	20240318	113900	821246870	19090	19100	19100	19090	78
506	20240318	113800	819757680	19090	19090	19090	19090	72
507	20240318	113700	818383200	19090	19090	19090	19090	24
508	20240318	113600	817925040	19080	19090	19090	19080	68
509	20240318	113500	816627510	19090	19080	19090	19080	57
510	20240318	113400	815539860	19090	19080	19090	19080	127
511	20240318	113300	813115470	19080	19090	19090	19080	85
512	20240318	113200	811493490	19090	19090	19090	19090	54
513	20240318	113100	810462630	19090	19090	19090	19080	124
514	20240318	113000	808095950	19090	19090	19090	19080	27
515	20240318	112900	807580710	19080	19080	19090	19080	81
516	20240318	112800	806035210	19080	19070	19080	19070	158
517	20240318	112700	803020580	19070	19080	19080	19070	67
518	20240318	112600	801742790	19070	19080	19080	19070	266
519	20240318	112500	796669510	19080	19080	19090	19080	370
520	20240318	112400	789609820	19080	19120	19120	19080	727
521	20240318	112300	775729400	19100	19110	19110	19100	300
522	20240318	112200	769999380	19110	19100	19110	19100	191
523	20240318	112100	766351030	19100	19130	19130	19100	796
524	20240318	112000	751139650	19120	19140	19140	19120	1863
525	20240318	111900	715505050	19150	19130	19150	19130	102
526	20240318	111800	713553180	19130	19150	19150	19130	103
527	20240318	111700	711582610	19140	19150	19150	19140	84
528	20240318	111600	709974840	19150	19150	19150	19150	14
529	20240318	111500	709706740	19140	19150	19150	19140	275
530	20240318	111400	704443170	19140	19140	19150	19140	178
531	20240318	111300	701035990	19150	19150	19150	19140	55
532	20240318	111200	699983210	19150	19150	19150	19150	9
533	20240318	111100	699810860	19140	19150	19150	19140	67
534	20240318	111000	698528380	19140	19140	19150	19140	249
535	20240318	110900	693761300	19160	19140	19160	19140	45
536	20240318	110800	692899610	19130	19140	19140	19130	96
537	20240318	110700	691063070	19140	19130	19140	19120	261
538	20240318	110600	686069780	19130	19150	19150	19120	220
539	20240318	110500	681860960	19150	19160	19160	19140	873
540	20240318	110400	665141050	19170	19170	19180	19160	125
541	20240318	110300	662745170	19180	19180	19180	19170	260
542	20240318	110200	657760820	19170	19180	19180	19170	204
543	20240318	110100	653849860	19190	19190	19190	19170	3136
544	20240318	110000	593712480	19210	19210	19210	19190	744
545	20240318	105900	579428480	19210	19210	19210	19200	105
546	20240318	105800	577412360	19210	19200	19210	19200	31
547	20240318	105700	576816940	19210	19220	19220	19210	301
548	20240318	105600	571034540	19210	19210	19210	19210	986
549	20240318	105500	552093480	19220	19220	19230	19210	62
550	20240318	105400	550901850	19210	19220	19220	19210	129
551	20240318	105300	548423440	19210	19220	19220	19210	94
552	20240318	105200	546617410	19210	19210	19220	19210	156
553	20240318	105100	543620480	19220	19230	19230	19210	99
554	20240318	105000	541717810	19220	19220	19230	19220	416
555	20240318	104900	533722200	19220	19220	19230	19220	318
556	20240318	104800	527610120	19220	19230	19230	19220	120
557	20240318	104700	525303490	19230	19220	19230	19220	78
558	20240318	104600	523804200	19220	19230	19230	19220	271
559	20240318	104500	518593450	19230	19240	19240	19230	80
560	20240318	104400	517054980	19230	19220	19230	19220	43
561	20240318	104300	516228340	19230	19230	19240	19220	156
562	20240318	104200	513228600	19220	19230	19230	19220	38
563	20240318	104100	512498170	19220	19220	19220	19220	66
564	20240318	104000	511229650	19240	19230	19240	19230	22
565	20240318	103900	510806530	19250	19220	19250	19210	328
566	20240318	103800	504501660	19220	19210	19220	19210	242
567	20240318	103700	499850680	19220	19230	19230	19220	77
568	20240318	103600	498370670	19230	19240	19240	19220	679
569	20240318	103500	485319070	19230	19220	19240	19220	113
570	20240318	103400	483145910	19230	19230	19230	19230	63
571	20240318	103300	481934420	19230	19240	19240	19230	47
572	20240318	103200	481030510	19240	19230	19240	19230	87
573	20240318	103100	479357380	19240	19230	19240	19220	317
574	20240318	103000	473262060	19220	19240	19240	19220	125
575	20240318	102900	470859140	19240	19220	19240	19220	35
576	20240318	102800	470186310	19220	19240	19240	19220	305
577	20240318	102700	464322730	19230	19250	19250	19230	644
578	20240318	102600	451938120	19250	19250	19250	19250	0
579	20240318	102500	451938120	19250	19240	19250	19240	126
580	20240318	102400	449513730	19250	19260	19260	19250	70
581	20240318	102300	448166160	19250	19250	19250	19250	87
582	20240318	102200	446491410	19260	19240	19260	19240	63
583	20240318	102100	445278920	19250	19260	19260	19240	111
584	20240318	102000	443143030	19260	19240	19260	19240	94
585	20240318	101900	441333550	19260	19240	19260	19240	113
586	20240318	101800	439159250	19240	19240	19240	19230	159
587	20240318	101700	436100560	19230	19230	19230	19230	18
588	20240318	101600	435754420	19230	19250	19250	19230	424
589	20240318	101500	427597530	19260	19250	19260	19250	233
590	20240318	101400	423110210	19240	19260	19260	19240	250
591	20240318	101300	418298060	19260	19250	19260	19250	697
592	20240318	101200	404879740	19250	19290	19290	19250	467
593	20240318	101100	395884100	19290	19300	19300	19270	1129
594	20240318	101000	374110730	19300	19300	19310	19300	208
595	20240318	100900	370096270	19300	19320	19320	19300	117
596	20240318	100800	367838020	19320	19300	19320	19300	112
597	20240318	100700	365675120	19300	19310	19320	19300	109
598	20240318	100600	363571270	19310	19320	19320	19310	222
599	20240318	100500	359284040	19320	19320	19330	19320	225
600	20240318	100400	354936810	19320	19320	19330	19320	57
601	20240318	100300	353835390	19330	19350	19350	19330	360
602	20240318	100200	346874170	19350	19340	19350	19340	86
603	20240318	100100	345210820	19340	19340	19350	19340	76
604	20240318	100000	343740570	19340	19340	19350	19330	107
605	20240318	095900	341671200	19340	19340	19340	19340	163
606	20240318	095800	338518780	19350	19350	19350	19350	34
607	20240318	095700	337860880	19350	19350	19350	19350	27
608	20240318	095600	337338430	19340	19350	19360	19340	138
609	20240318	095500	334668520	19350	19350	19350	19340	123
610	20240318	095400	332289440	19360	19400	19400	19360	167
611	20240318	095300	329056030	19370	19340	19410	19340	152
612	20240318	095200	326113250	19340	19330	19340	19320	110
613	20240318	095100	323987010	19350	19340	19410	19340	477
614	20240318	095000	314749060	19330	19320	19330	19320	94
615	20240318	094900	312932430	19320	19310	19320	19300	387
616	20240318	094800	305456660	19310	19310	19320	19300	428
617	20240318	094700	297191160	19300	19300	19300	19300	69
618	20240318	094600	295859460	19310	19300	19310	19290	419
619	20240318	094500	287769730	19300	19310	19310	19290	60
620	20240318	094400	286611680	19300	19310	19310	19300	254
621	20240318	094300	281708540	19320	19320	19320	19320	178
622	20240318	094200	278269580	19330	19330	19330	19320	69
623	20240318	094100	276936290	19330	19330	19340	19330	70
624	20240318	094000	275583170	19340	19340	19350	19340	490
625	20240318	093900	266105190	19360	19360	19360	19360	36
626	20240318	093800	265408230	19340	19380	19380	19340	295
627	20240318	093700	259699040	19380	19390	19390	19360	359
628	20240318	093600	252742510	19400	19420	19420	19400	514
629	20240318	093500	242767550	19420	19420	19420	19400	158
630	20240318	093400	239700430	19410	19420	19430	19410	53
631	20240318	093300	238671230	19420	19410	19420	19410	151
632	20240318	093200	235739420	19410	19410	19410	19400	499
633	20240318	093100	226055820	19410	19380	19410	19380	276
634	20240318	093000	220702520	19380	19370	19390	19360	356
635	20240318	092900	213806300	19380	19390	19390	19380	386
636	20240318	092800	206324970	19370	19350	19390	19340	503
637	20240318	092700	196577660	19360	19380	19410	19360	787
638	20240318	092600	181314370	19380	19380	19410	19380	238
639	20240318	092500	176699170	19380	19350	19380	19350	537
640	20240318	092400	166300750	19350	19360	19360	19340	233
641	20240318	092300	161791210	19350	19340	19350	19340	252
642	20240318	092200	156916290	19350	19340	19350	19340	121
643	20240318	092100	154576040	19340	19350	19350	19340	191
644	20240318	092000	150880460	19350	19350	19350	19340	247
645	20240318	091900	146101180	19340	19360	19360	19330	859
646	20240318	091800	129481390	19360	19360	19360	19360	112
647	20240318	091700	127313070	19360	19360	19370	19350	299
648	20240318	091600	121524510	19360	19360	19360	19360	218
649	20240318	091500	117304030	19370	19360	19370	19350	353
650	20240318	091400	110471610	19360	19320	19370	19320	856
651	20240318	091300	93917410	19320	19310	19320	19310	48
652	20240318	091200	92990290	19320	19320	19330	19310	317
653	20240318	091100	86865810	19320	19330	19330	19300	107
654	20240318	091000	84798520	19330	19330	19340	19310	834
655	20240318	090900	68679530	19340	19330	19360	19320	452
656	20240318	090800	59941300	19360	19300	19370	19300	409
657	20240318	090700	52037070	19300	19290	19300	19260	770
658	20240318	090600	37194400	19290	19300	19300	19280	302
659	20240318	090500	31368450	19300	19290	19300	19290	298
660	20240318	090400	25620010	19290	19280	19290	19280	52
661	20240318	090300	24617290	19250	19290	19290	19250	58
662	20240318	090200	23499670	19240	19230	19240	19230	432
663	20240318	090100	15191640	19230	19230	19230	19220	266
664	20240318	090000	10076520	19230	19230	19230	19230	424