KissMeData/095610/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	200200	1482888330	19070	19070	19070	19070	1135
3	20240319	200100	1482888330	19070	19070	19070	19070	0
4	20240319	200000	1482888330	19070	19070	19070	19070	0
5	20240319	195900	1482888330	19070	19070	19070	19070	0
6	20240319	195800	1482888330	19070	19070	19070	19070	0
7	20240319	195700	1482888330	19070	19070	19070	19070	0
8	20240319	195600	1482888330	19070	19070	19070	19070	0
9	20240319	195500	1482888330	19070	19070	19070	19070	0
10	20240319	195400	1482888330	19070	19070	19070	19070	0
11	20240319	195300	1482888330	19070	19070	19070	19070	0
12	20240319	195200	1482888330	19070	19070	19070	19070	0
13	20240319	195100	1482888330	19070	19070	19070	19070	0
14	20240319	195000	1482888330	19070	19070	19070	19070	0
15	20240319	194900	1482888330	19070	19070	19070	19070	0
16	20240319	194800	1482888330	19070	19070	19070	19070	0
17	20240319	194700	1482888330	19070	19070	19070	19070	0
18	20240319	194600	1482888330	19070	19070	19070	19070	0
19	20240319	194500	1482888330	19070	19070	19070	19070	0
20	20240319	194400	1482888330	19070	19070	19070	19070	0
21	20240319	194300	1482888330	19070	19070	19070	19070	0
22	20240319	194200	1482888330	19070	19070	19070	19070	0
23	20240319	194100	1482888330	19070	19070	19070	19070	0
24	20240319	194000	1482888330	19070	19070	19070	19070	0
25	20240319	193900	1482888330	19070	19070	19070	19070	0
26	20240319	193800	1482888330	19070	19070	19070	19070	0
27	20240319	193700	1482888330	19070	19070	19070	19070	0
28	20240319	193600	1482888330	19070	19070	19070	19070	0
29	20240319	193500	1482888330	19070	19070	19070	19070	0
30	20240319	193400	1482888330	19070	19070	19070	19070	0
31	20240319	193300	1482888330	19070	19070	19070	19070	0
32	20240319	193200	1482888330	19070	19070	19070	19070	1135
33	20240319	193100	1482888330	19070	19070	19070	19070	0
34	20240319	193000	1482888330	19070	19070	19070	19070	0
35	20240319	192900	1482888330	19070	19070	19070	19070	0
36	20240319	192800	1482888330	19070	19070	19070	19070	0
37	20240319	192700	1482888330	19070	19070	19070	19070	0
38	20240319	192600	1482888330	19070	19070	19070	19070	0
39	20240319	192500	1482888330	19070	19070	19070	19070	0
40	20240319	192400	1482888330	19070	19070	19070	19070	0
41	20240319	192300	1482888330	19070	19070	19070	19070	0
42	20240319	192200	1482888330	19070	19070	19070	19070	0
43	20240319	192100	1482888330	19070	19070	19070	19070	0
44	20240319	192000	1482888330	19070	19070	19070	19070	0
45	20240319	191900	1482888330	19070	19070	19070	19070	0
46	20240319	191800	1482888330	19070	19070	19070	19070	0
47	20240319	191700	1482888330	19070	19070	19070	19070	0
48	20240319	191600	1482888330	19070	19070	19070	19070	0
49	20240319	191500	1482888330	19070	19070	19070	19070	0
50	20240319	191400	1482888330	19070	19070	19070	19070	0
51	20240319	191300	1482888330	19070	19070	19070	19070	0
52	20240319	191200	1482888330	19070	19070	19070	19070	0
53	20240319	191100	1482888330	19070	19070	19070	19070	0
54	20240319	191000	1482888330	19070	19070	19070	19070	0
55	20240319	190900	1482888330	19070	19070	19070	19070	0
56	20240319	190800	1482888330	19070	19070	19070	19070	0
57	20240319	190700	1482888330	19070	19070	19070	19070	0
58	20240319	190600	1482888330	19070	19070	19070	19070	0
59	20240319	190500	1482888330	19070	19070	19070	19070	0
60	20240319	190400	1482888330	19070	19070	19070	19070	0
61	20240319	190300	1482888330	19070	19070	19070	19070	0
62	20240319	190200	1482888330	19070	19070	19070	19070	1135
63	20240319	190100	1482888330	19070	19070	19070	19070	0
64	20240319	190000	1482888330	19070	19070	19070	19070	0
65	20240319	185900	1482888330	19070	19070	19070	19070	0
66	20240319	185800	1482888330	19070	19070	19070	19070	0
67	20240319	185700	1482888330	19070	19070	19070	19070	0
68	20240319	185600	1482888330	19070	19070	19070	19070	0
69	20240319	185500	1482888330	19070	19070	19070	19070	0
70	20240319	185400	1482888330	19070	19070	19070	19070	0
71	20240319	185300	1482888330	19070	19070	19070	19070	0
72	20240319	185200	1482888330	19070	19070	19070	19070	0
73	20240319	185100	1482888330	19070	19070	19070	19070	0
74	20240319	185000	1482888330	19070	19070	19070	19070	0
75	20240319	184900	1482888330	19070	19070	19070	19070	0
76	20240319	184800	1482888330	19070	19070	19070	19070	0
77	20240319	184700	1482888330	19070	19070	19070	19070	0
78	20240319	184600	1482888330	19070	19070	19070	19070	0
79	20240319	184500	1482888330	19070	19070	19070	19070	0
80	20240319	184400	1482888330	19070	19070	19070	19070	0
81	20240319	184300	1482888330	19070	19070	19070	19070	0
82	20240319	184200	1482888330	19070	19070	19070	19070	0
83	20240319	184100	1482888330	19070	19070	19070	19070	0
84	20240319	184000	1482888330	19070	19070	19070	19070	0
85	20240319	183900	1482888330	19070	19070	19070	19070	0
86	20240319	183800	1482888330	19070	19070	19070	19070	0
87	20240319	183700	1482888330	19070	19070	19070	19070	0
88	20240319	183600	1482888330	19070	19070	19070	19070	0
89	20240319	183500	1482888330	19070	19070	19070	19070	0
90	20240319	183400	1482888330	19070	19070	19070	19070	0
91	20240319	183300	1482888330	19070	19070	19070	19070	0
92	20240319	183200	1482888330	19070	19070	19070	19070	1135
93	20240319	183100	1482888330	19070	19070	19070	19070	0
94	20240319	183000	1482888330	19070	19070	19070	19070	0
95	20240319	182900	1482888330	19070	19070	19070	19070	0
96	20240319	182800	1482888330	19070	19070	19070	19070	0
97	20240319	182700	1482888330	19070	19070	19070	19070	0
98	20240319	182600	1482888330	19070	19070	19070	19070	0
99	20240319	182500	1482888330	19070	19070	19070	19070	0
100	20240319	182400	1482888330	19070	19070	19070	19070	0
101	20240319	182300	1482888330	19070	19070	19070	19070	0
102	20240319	182200	1482888330	19070	19070	19070	19070	0
103	20240319	182100	1482888330	19070	19070	19070	19070	0
104	20240319	182000	1482888330	19070	19070	19070	19070	0
105	20240319	181900	1482888330	19070	19070	19070	19070	0
106	20240319	181800	1482888330	19070	19070	19070	19070	0
107	20240319	181700	1482888330	19070	19070	19070	19070	0
108	20240319	181600	1482888330	19070	19070	19070	19070	0
109	20240319	181500	1482888330	19070	19070	19070	19070	0
110	20240319	181400	1482888330	19070	19070	19070	19070	0
111	20240319	181300	1482888330	19070	19070	19070	19070	0
112	20240319	181200	1482888330	19070	19070	19070	19070	0
113	20240319	181100	1482888330	19070	19070	19070	19070	0
114	20240319	181000	1482888330	19070	19070	19070	19070	0
115	20240319	180900	1482888330	19070	19070	19070	19070	0
116	20240319	180800	1482888330	19070	19070	19070	19070	0
117	20240319	180700	1482888330	19070	19070	19070	19070	0
118	20240319	180600	1482888330	19070	19070	19070	19070	0
119	20240319	180500	1482888330	19070	19070	19070	19070	0
120	20240319	180400	1482888330	19070	19070	19070	19070	0
121	20240319	180300	1482888330	19070	19070	19070	19070	0
122	20240319	180200	1482888330	19070	19070	19070	19070	1135
123	20240319	180100	1482888330	19070	19070	19070	19070	0
124	20240319	180000	1482888330	19070	19070	19070	19070	0
125	20240319	175900	1482888330	19070	19070	19070	19070	0
126	20240319	175800	1482888330	19070	19070	19070	19070	0
127	20240319	175700	1482888330	19070	19070	19070	19070	0
128	20240319	175600	1482888330	19070	19070	19070	19070	0
129	20240319	175500	1482888330	19070	19070	19070	19070	0
130	20240319	175400	1482888330	19070	19070	19070	19070	0
131	20240319	175300	1482888330	19070	19070	19070	19070	0
132	20240319	175200	1482888330	19070	19070	19070	19070	0
133	20240319	175100	1482888330	19070	19070	19070	19070	0
134	20240319	175000	1482888330	19070	19070	19070	19070	0
135	20240319	174900	1482888330	19070	19070	19070	19070	0
136	20240319	174800	1482888330	19070	19070	19070	19070	0
137	20240319	174700	1482888330	19070	19070	19070	19070	0
138	20240319	174600	1482888330	19070	19070	19070	19070	0
139	20240319	174500	1482888330	19070	19070	19070	19070	0
140	20240319	174400	1482888330	19070	19070	19070	19070	0
141	20240319	174300	1482888330	19070	19070	19070	19070	0
142	20240319	174200	1482888330	19070	19070	19070	19070	0
143	20240319	174100	1482888330	19070	19070	19070	19070	0
144	20240319	174000	1482888330	19070	19070	19070	19070	0
145	20240319	173900	1482888330	19070	19070	19070	19070	0
146	20240319	173800	1482888330	19070	19070	19070	19070	0
147	20240319	173700	1482888330	19070	19070	19070	19070	0
148	20240319	173600	1482888330	19070	19070	19070	19070	0
149	20240319	173500	1482888330	19070	19070	19070	19070	0
150	20240319	173400	1482888330	19070	19070	19070	19070	0
151	20240319	173300	1482888330	19070	19070	19070	19070	0
152	20240319	173200	1482888330	19070	19070	19070	19070	1135
153	20240319	173100	1482888330	19070	19070	19070	19070	0
154	20240319	173000	1482888330	19070	19070	19070	19070	0
155	20240319	172900	1482888330	19070	19070	19070	19070	0
156	20240319	172800	1482888330	19070	19070	19070	19070	0
157	20240319	172700	1482888330	19070	19070	19070	19070	0
158	20240319	172600	1482888330	19070	19070	19070	19070	0
159	20240319	172500	1482888330	19070	19070	19070	19070	0
160	20240319	172400	1482888330	19070	19070	19070	19070	0
161	20240319	172300	1482888330	19070	19070	19070	19070	0
162	20240319	172200	1482888330	19070	19070	19070	19070	0
163	20240319	172100	1482888330	19070	19070	19070	19070	0
164	20240319	172000	1482888330	19070	19070	19070	19070	0
165	20240319	171900	1482888330	19070	19070	19070	19070	0
166	20240319	171800	1482888330	19070	19070	19070	19070	0
167	20240319	171700	1482888330	19070	19070	19070	19070	0
168	20240319	171600	1482888330	19070	19070	19070	19070	0
169	20240319	171500	1482888330	19070	19070	19070	19070	0
170	20240319	171400	1482888330	19070	19070	19070	19070	0
171	20240319	171300	1482888330	19070	19070	19070	19070	0
172	20240319	171200	1482888330	19070	19070	19070	19070	0
173	20240319	171100	1482888330	19070	19070	19070	19070	0
174	20240319	171000	1482888330	19070	19070	19070	19070	0
175	20240319	170900	1482888330	19070	19070	19070	19070	0
176	20240319	170800	1482888330	19070	19070	19070	19070	0
177	20240319	170700	1482888330	19070	19070	19070	19070	0
178	20240319	170600	1482888330	19070	19070	19070	19070	0
179	20240319	170500	1482888330	19070	19070	19070	19070	0
180	20240319	170400	1482888330	19070	19070	19070	19070	0
181	20240319	170300	1482888330	19070	19070	19070	19070	0
182	20240319	170200	1482888330	19070	19070	19070	19070	1135
183	20240319	170100	1482888330	19070	19070	19070	19070	0
184	20240319	170000	1482888330	19070	19070	19070	19070	0
185	20240319	165900	1482888330	19070	19070	19070	19070	0
186	20240319	165800	1482888330	19070	19070	19070	19070	0
187	20240319	165700	1482888330	19070	19070	19070	19070	0
188	20240319	165600	1482888330	19070	19070	19070	19070	0
189	20240319	165500	1482888330	19070	19070	19070	19070	0
190	20240319	165400	1482888330	19070	19070	19070	19070	0
191	20240319	165300	1482888330	19070	19070	19070	19070	0
192	20240319	165200	1482888330	19070	19070	19070	19070	0
193	20240319	165100	1482888330	19070	19070	19070	19070	0
194	20240319	165000	1482888330	19070	19070	19070	19070	0
195	20240319	164900	1482888330	19070	19070	19070	19070	0
196	20240319	164800	1482888330	19070	19070	19070	19070	0
197	20240319	164700	1482888330	19070	19070	19070	19070	0
198	20240319	164600	1482888330	19070	19070	19070	19070	0
199	20240319	164500	1482888330	19070	19070	19070	19070	0
200	20240319	164400	1482888330	19070	19070	19070	19070	0
201	20240319	164300	1482888330	19070	19070	19070	19070	0
202	20240319	164200	1482888330	19070	19070	19070	19070	0
203	20240319	164100	1482888330	19070	19070	19070	19070	0
204	20240319	164000	1482888330	19070	19070	19070	19070	0
205	20240319	163900	1482888330	19070	19070	19070	19070	0
206	20240319	163800	1482888330	19070	19070	19070	19070	0
207	20240319	163700	1482888330	19070	19070	19070	19070	0
208	20240319	163600	1482888330	19070	19070	19070	19070	0
209	20240319	163500	1482888330	19070	19070	19070	19070	0
210	20240319	163400	1482888330	19070	19070	19070	19070	0
211	20240319	163300	1482888330	19070	19070	19070	19070	0
212	20240319	163200	1482888330	19070	19070	19070	19070	1135
213	20240319	163100	1482888330	19070	19070	19070	19070	0
214	20240319	163000	1482888330	19070	19070	19070	19070	0
215	20240319	162900	1482888330	19070	19070	19070	19070	0
216	20240319	162800	1482888330	19070	19070	19070	19070	0
217	20240319	162700	1482888330	19070	19070	19070	19070	0
218	20240319	162600	1482888330	19070	19070	19070	19070	0
219	20240319	162500	1482888330	19070	19070	19070	19070	0
220	20240319	162400	1482888330	19070	19070	19070	19070	0
221	20240319	162300	1482888330	19070	19070	19070	19070	0
222	20240319	162200	1482888330	19070	19070	19070	19070	0
223	20240319	162100	1482888330	19070	19070	19070	19070	0
224	20240319	162000	1482888330	19070	19070	19070	19070	0
225	20240319	161900	1482888330	19070	19070	19070	19070	0
226	20240319	161800	1482888330	19070	19070	19070	19070	0
227	20240319	161700	1482888330	19070	19070	19070	19070	0
228	20240319	161600	1482888330	19070	19070	19070	19070	0
229	20240319	161500	1482888330	19070	19070	19070	19070	0
230	20240319	161400	1482888330	19070	19070	19070	19070	0
231	20240319	161300	1482888330	19070	19070	19070	19070	0
232	20240319	161200	1482888330	19070	19070	19070	19070	0
233	20240319	161100	1482888330	19070	19070	19070	19070	0
234	20240319	161000	1482888330	19070	19070	19070	19070	0
235	20240319	160900	1482888330	19070	19070	19070	19070	0
236	20240319	160800	1482888330	19070	19070	19070	19070	0
237	20240319	160700	1482888330	19070	19070	19070	19070	0
238	20240319	160600	1482888330	19070	19070	19070	19070	0
239	20240319	160500	1482888330	19070	19070	19070	19070	0
240	20240319	160400	1482888330	19070	19070	19070	19070	0
241	20240319	160300	1482888330	19070	19070	19070	19070	0
242	20240319	160200	1482888330	19070	19070	19070	19070	1135
243	20240319	160100	1482888330	19070	19070	19070	19070	0
244	20240319	160000	1482888330	19070	19070	19070	19070	0
245	20240319	155900	1482888330	19070	19070	19070	19070	0
246	20240319	155800	1482888330	19070	19070	19070	19070	0
247	20240319	155700	1482888330	19070	19070	19070	19070	0
248	20240319	155600	1482888330	19070	19070	19070	19070	0
249	20240319	155500	1482888330	19070	19070	19070	19070	0
250	20240319	155400	1482888330	19070	19070	19070	19070	0
251	20240319	155300	1482888330	19070	19070	19070	19070	0
252	20240319	155200	1482888330	19070	19070	19070	19070	0
253	20240319	155100	1482888330	19070	19070	19070	19070	0
254	20240319	155000	1482888330	19070	19070	19070	19070	0
255	20240319	154900	1482888330	19070	19070	19070	19070	0
256	20240319	154800	1482888330	19070	19070	19070	19070	0
257	20240319	154700	1482888330	19070	19070	19070	19070	0
258	20240319	154600	1482888330	19070	19070	19070	19070	0
259	20240319	154500	1482888330	19070	19070	19070	19070	0
260	20240319	154400	1482888330	19070	19070	19070	19070	0
261	20240319	154300	1482888330	19070	19070	19070	19070	0
262	20240319	154200	1482888330	19070	19070	19070	19070	0
263	20240319	154100	1482888330	19070	19070	19070	19070	0
264	20240319	154000	1482888330	19070	19070	19070	19070	0
265	20240319	153900	1482888330	19070	19070	19070	19070	0
266	20240319	153800	1482888330	19070	19070	19070	19070	0
267	20240319	153700	1482888330	19070	19070	19070	19070	0
268	20240319	153600	1482888330	19070	19070	19070	19070	0
269	20240319	153500	1482888330	19070	19070	19070	19070	0
270	20240319	153400	1482888330	19070	19070	19070	19070	0
271	20240319	153300	1482888330	19070	19070	19070	19070	0
272	20240319	153200	1482888330	19070	19070	19070	19070	1135
273	20240319	153100	1482888330	19070	19070	19070	19070	0
274	20240319	153000	1482888330	19070	19070	19070	19070	1135
275	20240319	152900	1461243880	19030	19030	19030	19030	0
276	20240319	152800	1461243880	19030	19030	19030	19030	0
277	20240319	152700	1461243880	19030	19030	19030	19030	0
278	20240319	152600	1461243880	19030	19030	19030	19030	0
279	20240319	152500	1461243880	19030	19030	19030	19030	0
280	20240319	152400	1461243880	19030	19030	19030	19030	0
281	20240319	152300	1461243880	19030	19030	19030	19030	0
282	20240319	152200	1461243880	19030	19030	19030	19030	0
283	20240319	152100	1461243880	19030	19030	19030	19030	0
284	20240319	152000	1461243880	19030	19030	19030	19030	0
285	20240319	151900	1461243880	19030	18950	19030	18940	379
286	20240319	151800	1454053890	18980	18950	18980	18950	205
287	20240319	151700	1450168990	18980	18950	18990	18950	338
288	20240319	151600	1443763640	18950	18970	18990	18950	560
289	20240319	151500	1433147660	18960	18990	19030	18960	533
290	20240319	151400	1423033910	18970	19010	19010	18970	595
291	20240319	151300	1411743710	18980	19000	19050	18970	567
292	20240319	151200	1400982730	18970	18980	19050	18970	654
293	20240319	151100	1388571620	18990	18980	19030	18980	593
294	20240319	151000	1377312760	18970	18980	19000	18970	766
295	20240319	150900	1362772860	18980	18990	18990	18980	447
296	20240319	150800	1354288390	18980	18980	18990	18980	570
297	20240319	150700	1343469230	18980	18980	18990	18980	597
298	20240319	150600	1332137650	18980	18980	19060	18980	504
299	20240319	150500	1322569080	18990	18980	19010	18980	640
300	20240319	150400	1310420640	18980	18980	19070	18980	461
301	20240319	150300	1301669300	18980	19010	19060	18980	754
302	20240319	150200	1287349890	19020	18990	19070	18990	601
303	20240319	150100	1275928360	19010	18990	19050	18990	581
304	20240319	150000	1264892800	18990	18990	19050	18990	610
305	20240319	145900	1253305090	19020	19000	19020	18990	707
306	20240319	145800	1239875480	19020	18990	19050	18990	594
307	20240319	145700	1228587050	19000	19000	19020	19000	531
308	20240319	145600	1218496960	19000	19000	19050	19000	741
309	20240319	145500	1204410070	19010	19010	19050	19010	122
310	20240319	145400	1202088670	19020	19020	19050	19000	380
311	20240319	145300	1194862240	19020	19020	19030	19000	73
312	20240319	145200	1193474360	19050	19010	19050	19010	149
313	20240319	145100	1190638300	19010	19010	19040	19010	40
314	20240319	145000	1189877780	19030	19020	19050	19000	140
315	20240319	144900	1187213580	19010	19010	19010	19000	230
316	20240319	144800	1182842640	19020	19000	19020	19000	224
317	20240319	144700	1178584080	19010	19000	19020	19000	61
318	20240319	144600	1177424850	19010	19010	19020	19000	142
319	20240319	144500	1174725380	19000	19000	19010	19000	170
320	20240319	144400	1171495080	19000	19020	19020	19000	134
321	20240319	144300	1168947120	19010	19010	19010	19010	216
322	20240319	144200	1164840960	19010	19010	19020	19010	222
323	20240319	144100	1160619630	19020	19030	19040	19010	90
324	20240319	144000	1158907900	19020	19030	19040	19020	183
325	20240319	143900	1155426020	19020	19050	19070	19020	65
326	20240319	143800	1154187040	19070	19030	19070	19030	102
327	20240319	143700	1152244770	19040	19040	19040	19030	75
328	20240319	143600	1150816800	19030	19020	19040	19020	88
329	20240319	143500	1149141810	19040	19030	19070	19010	80
330	20240319	143400	1147619190	19030	19020	19030	19020	79
331	20240319	143300	1146116120	19020	19010	19030	19010	75
332	20240319	143200	1144689120	19020	19030	19040	19020	85
333	20240319	143100	1143071990	19040	19020	19040	19010	87
334	20240319	143000	1141416690	19020	19010	19020	19010	85
335	20240319	142900	1139800300	19020	19020	19030	19010	91
336	20240319	142800	1138069560	19030	19020	19030	19020	54
337	20240319	142700	1137042130	19010	19010	19020	19010	136
338	20240319	142600	1134455540	19010	19020	19030	19010	149
339	20240319	142500	1131621570	19010	19030	19040	19010	918
340	20240319	142400	1114164730	19030	19060	19060	19030	425
341	20240319	142300	1106073150	19070	19070	19070	19050	258
342	20240319	142200	1101157290	19050	19060	19070	19050	133
343	20240319	142100	1098622770	19070	19060	19070	19050	75
344	20240319	142000	1097193290	19070	19050	19070	19050	247
345	20240319	141900	1092486730	19070	19060	19070	19060	56
346	20240319	141800	1091419300	19050	19070	19070	19050	66
347	20240319	141700	1090160960	19070	19070	19090	19050	87
348	20240319	141600	1088501930	19080	19070	19090	19050	84
349	20240319	141500	1086899070	19090	19060	19090	19060	70
350	20240319	141400	1085564200	19060	19080	19080	19060	80
351	20240319	141300	1084038190	19060	19040	19080	19040	90
352	20240319	141200	1082322480	19060	19050	19080	19040	94
353	20240319	141100	1080530460	19080	19070	19080	19050	77
354	20240319	141000	1079061860	19080	19070	19100	19060	74
355	20240319	140900	1077649830	19070	19070	19100	19070	89
356	20240319	140800	1075950990	19080	19080	19100	19080	289
357	20240319	140700	1070433210	19100	19100	19110	19080	76
358	20240319	140600	1068982470	19110	19100	19110	19080	85
359	20240319	140500	1067358830	19090	19090	19100	19080	78
360	20240319	140400	1065869540	19090	19080	19100	19070	74
361	20240319	140300	1064457030	19090	19090	19100	19070	78
362	20240319	140200	1062967740	19090	19080	19090	19080	71
363	20240319	140100	1061612510	19100	19080	19100	19080	83
364	20240319	140000	1060027480	19070	19080	19100	19070	70
365	20240319	135900	1058691530	19070	19080	19100	19070	84
366	20240319	135800	1057088160	19080	19090	19090	19070	63
367	20240319	135700	1055885760	19100	19080	19100	19070	70
368	20240319	135600	1054549290	19090	19040	19100	19040	66
369	20240319	135500	1053290510	19050	19040	19060	19040	79
370	20240319	135400	1051785090	19040	19060	19070	19040	79
371	20240319	135300	1050279590	19060	19070	19070	19050	99
372	20240319	135200	1048392710	19060	19070	19070	19060	52
373	20240319	135100	1047401500	19060	19070	19080	19060	72
374	20240319	135000	1046028440	19060	19070	19080	19060	66
375	20240319	134900	1044769480	19080	19080	19080	19060	80
376	20240319	134800	1043243400	19100	19110	19110	19100	185
377	20240319	134700	1039709320	19110	19110	19120	19100	168
378	20240319	134600	1036499100	19080	19050	19110	19040	2461
379	20240319	134500	989526620	19050	19040	19070	19030	86
380	20240319	134400	987888490	19040	19040	19070	19030	129
381	20240319	134300	985432170	19050	19030	19070	19030	112
382	20240319	134200	983299020	19040	19060	19060	19040	67
383	20240319	134100	982022380	19060	19050	19070	19050	88
384	20240319	134000	980344400	19040	19050	19070	19040	103
385	20240319	133900	978382180	19070	19060	19070	19060	71
386	20240319	133800	977028270	19060	19070	19070	19050	58
387	20240319	133700	975922530	19070	19050	19070	19050	194
388	20240319	133600	972224390	19070	19060	19070	19060	41
389	20240319	133500	971442620	19060	19070	19070	19060	100
390	20240319	133400	969536240	19080	19070	19080	19070	51
391	20240319	133300	968563310	19070	19080	19080	19070	80
392	20240319	133200	967037040	19080	19060	19080	19060	67
393	20240319	133100	965758710	19080	19070	19080	19060	93
394	20240319	133000	963984890	19060	19070	19070	19060	43
395	20240319	132900	963164900	19070	19080	19080	19070	131
396	20240319	132800	960665870	19070	19080	19080	19070	73
397	20240319	132700	959273350	19070	19080	19080	19070	70
398	20240319	132600	957937760	19070	19080	19080	19070	53
399	20240319	132500	956926530	19080	19060	19080	19050	137
400	20240319	132400	954313540	19070	19070	19070	19070	24
401	20240319	132300	953855860	19070	19060	19070	19050	120
402	20240319	132200	951567540	19040	19040	19040	19040	140
403	20240319	132100	948901940	19070	19030	19070	19030	99
404	20240319	132000	947016490	19050	19050	19070	19050	42
405	20240319	131900	946216190	19070	19040	19070	19030	175
406	20240319	131800	942883000	19050	19050	19050	19050	46
407	20240319	131700	942006700	19070	19050	19070	19050	95
408	20240319	131600	940195850	19050	19050	19050	19050	32
409	20240319	131500	939586250	19060	19060	19070	19040	144
410	20240319	131400	936842060	19060	19070	19070	19060	52
411	20240319	131300	935850730	19070	19040	19070	19040	60
412	20240319	131200	934707250	19060	19040	19060	19030	62
413	20240319	131100	933526340	19070	19050	19070	19030	65
414	20240319	131000	932287920	19050	19050	19050	19020	523
415	20240319	130900	922334000	19070	19070	19070	19060	70
416	20240319	130800	920999410	19060	19070	19070	19060	105
417	20240319	130700	918997610	19070	19050	19070	19050	82
418	20240319	130600	917434220	19070	19060	19070	19060	57
419	20240319	130500	916347250	19070	19070	19080	19070	64
420	20240319	130400	915126730	19070	19050	19070	19050	177
421	20240319	130300	911752470	19070	19070	19070	19070	53
422	20240319	130200	910741760	19070	19080	19080	19050	77
423	20240319	130100	909273510	19080	19030	19080	19030	1086
424	20240319	130000	888577520	19040	19040	19050	19030	80
425	20240319	125900	887054050	19050	19030	19050	19020	653
426	20240319	125800	874626670	19030	19030	19030	19030	66
427	20240319	125700	873370690	19030	19030	19040	19020	62
428	20240319	125600	872190270	19040	19030	19050	19030	108
429	20240319	125500	870133750	19050	19020	19050	19010	182
430	20240319	125400	866669850	19030	19020	19030	19020	56
431	20240319	125300	865604290	19050	19050	19050	19030	71
432	20240319	125200	864251760	19050	19020	19050	19010	92
433	20240319	125100	862499960	19040	19050	19050	19030	74
434	20240319	125000	861091430	19050	19050	19050	19030	67
435	20240319	124900	859815200	19050	19030	19050	19030	67
436	20240319	124800	858538890	19050	19030	19050	19020	61
437	20240319	124700	857377330	19040	19020	19040	19020	49
438	20240319	124600	856444420	19040	19020	19040	19010	127
439	20240319	124500	854028630	19020	19040	19050	19020	145
440	20240319	124400	851269780	19040	19050	19050	19040	64
441	20240319	124300	850050660	19050	19040	19050	19040	77
442	20240319	124200	848584380	19050	19040	19070	19040	89
443	20240319	124100	846888850	19040	19050	19070	19040	82
444	20240319	124000	845325520	19060	19030	19060	19030	77
445	20240319	123900	843859160	19040	19040	19040	19040	41
446	20240319	123800	843078520	19040	19070	19070	19040	213
447	20240319	123700	839019540	19070	19060	19070	19060	250
448	20240319	123600	834253960	19070	19070	19070	19060	80
449	20240319	123500	832728390	19070	19070	19080	19070	56
450	20240319	123400	831660080	19080	19060	19080	19060	506
451	20240319	123300	822008840	19070	19080	19090	19070	247
452	20240319	123200	817297730	19090	19080	19090	19070	74
453	20240319	123100	815885110	19090	19090	19090	19040	58
454	20240319	123000	814777990	19060	19060	19090	19040	72
455	20240319	122900	813404480	19080	19070	19080	19040	212
456	20240319	122800	809361660	19070	19050	19070	19040	133
457	20240319	122700	806826570	19060	19020	19060	19020	267
458	20240319	122600	801740910	19030	19020	19030	19020	67
459	20240319	122500	800465930	19030	19010	19030	19010	57
460	20240319	122400	799381850	19010	19010	19010	19000	70
461	20240319	122300	798051160	19000	19000	19010	19000	567
462	20240319	122200	787277750	19010	19010	19010	19000	83
463	20240319	122100	785699930	19000	19000	19000	19000	55
464	20240319	122000	784654930	19000	19000	19000	19000	1
465	20240319	121900	784635930	19000	19000	19000	19000	57
466	20240319	121800	783552930	19000	19000	19000	19000	123
467	20240319	121700	781215930	19000	19000	19000	19000	1
468	20240319	121600	781196930	19000	19000	19000	19000	14
469	20240319	121500	780930930	19000	19000	19010	19000	162
470	20240319	121400	777852920	19000	19000	19000	19000	1
471	20240319	121300	777833920	19010	19010	19010	19010	0
472	20240319	121200	777833920	19010	19010	19010	19010	12
473	20240319	121100	777605800	19000	19000	19000	19000	96
474	20240319	121000	775781800	19000	19010	19010	19000	6
475	20240319	120900	775667750	19020	19020	19020	19020	1
476	20240319	120800	775648730	19020	19020	19020	19020	0
477	20240319	120700	775648730	19020	19020	19020	19020	12
478	20240319	120600	775420490	19020	19020	19020	19020	6
479	20240319	120500	775306370	19010	19020	19020	19010	3
480	20240319	120400	775249320	19010	19000	19010	19000	16
481	20240319	120300	774945170	19000	19000	19000	19000	30
482	20240319	120200	774375170	19000	19000	19000	19000	2
483	20240319	120100	774337170	19000	19000	19000	19000	1
484	20240319	120000	774318170	19000	19000	19000	19000	79
485	20240319	115900	772817170	19000	19000	19000	19000	40
486	20240319	115800	772057170	18990	19020	19020	18990	161
487	20240319	115700	768995640	19020	19020	19020	19020	1
488	20240319	115600	768976620	19030	19030	19030	19030	128
489	20240319	115500	766540780	19030	19030	19030	19030	2
490	20240319	115400	766502720	19030	19030	19030	19030	31
491	20240319	115300	765912790	19030	19030	19030	19030	1
492	20240319	115200	765893760	19040	19030	19060	19030	8
493	20240319	115100	765741430	19050	19050	19050	19050	1
494	20240319	115000	765722380	19070	19060	19070	19050	216
495	20240319	114900	761604500	19060	19000	19060	19000	831
496	20240319	114800	745774820	19000	18990	19000	18990	6
497	20240319	114700	745660830	19000	18990	19000	18990	167
498	20240319	114600	742489400	18990	18990	19000	18990	48
499	20240319	114500	741577420	18990	18990	18990	18990	83
500	20240319	114400	740001250	19000	19000	19000	19000	14
501	20240319	114300	739735250	19000	18990	19000	18990	29
502	20240319	114200	739184510	18990	18990	18990	18990	52
503	20240319	114100	738197030	18990	18990	18990	18990	1
504	20240319	114000	738178040	19000	19010	19010	19000	21
505	20240319	113900	737779020	19000	19000	19000	19000	1
506	20240319	113800	737760020	19010	19010	19010	19010	15
507	20240319	113700	737474870	19010	19010	19010	19010	0
508	20240319	113600	737474870	19010	19010	19010	19010	14
509	20240319	113500	737208730	19010	19000	19010	19000	744
510	20240319	113400	723066380	18990	18990	18990	18990	1
511	20240319	113300	723047390	18990	18990	19000	18990	3
512	20240319	113200	722990410	18990	18990	18990	18990	0
513	20240319	113100	722990410	18990	18990	18990	18990	1
514	20240319	113000	722971420	19000	19000	19000	19000	11
515	20240319	112900	722762420	18990	18990	18990	18990	3
516	20240319	112800	722705450	19000	19000	19000	19000	0
517	20240319	112700	722705450	19000	19000	19000	18990	39
518	20240319	112600	721964460	19000	19000	19000	18990	117
519	20240319	112500	719741470	18990	19000	19000	18990	103
520	20240319	112400	717785480	19000	19000	19000	19000	1
521	20240319	112300	717766480	19000	19000	19000	19000	0
522	20240319	112200	717766480	19000	19000	19010	19000	27
523	20240319	112100	717253320	18990	19000	19000	18990	567
524	20240319	112000	706485590	19000	19000	19000	19000	3
525	20240319	111900	706428590	19000	19000	19000	19000	1
526	20240319	111800	706409590	19010	18990	19050	18990	718
527	20240319	111700	692764500	18990	19000	19000	18990	46
528	20240319	111600	691890650	19000	19000	19000	19000	0
529	20240319	111500	691890650	19000	18980	19030	18980	42
530	20240319	111400	691093150	19000	19020	19020	19000	54
531	20240319	111300	690066490	19030	19030	19030	19030	2
532	20240319	111200	690028430	19050	19040	19050	19030	11
533	20240319	111100	689818950	19050	19040	19060	19040	19
534	20240319	111000	689456990	19030	19060	19060	19010	447
535	20240319	110900	680937630	19060	18940	19070	18940	521
536	20240319	110800	671027260	18940	18940	18940	18940	45
537	20240319	110700	670174960	18940	18930	18940	18930	64
538	20240319	110600	668962810	18930	18930	18930	18930	2
539	20240319	110500	668924950	18930	18910	18930	18910	57
540	20240319	110400	667846600	18910	18920	18920	18910	90
541	20240319	110300	666143870	18920	18920	18920	18920	33
542	20240319	110200	665519510	18930	18920	18930	18920	10
543	20240319	110100	665330220	18920	18920	18920	18920	100
544	20240319	110000	663438220	18930	18930	18940	18930	3
545	20240319	105900	663381420	18930	18930	18930	18930	0
546	20240319	105800	663381420	18930	18940	18940	18930	28
547	20240319	105700	662851120	18920	18920	18920	18920	1
548	20240319	105600	662832200	18930	18920	18930	18920	202
549	20240319	105500	659010340	18910	18900	18910	18900	84
550	20240319	105400	657421920	18900	18910	18910	18900	63
551	20240319	105300	656230990	18910	18920	18920	18910	601
552	20240319	105200	644866040	18930	18930	18940	18930	257
553	20240319	105100	640001020	18930	18920	18930	18920	2
554	20240319	105000	639963170	18910	18910	18920	18910	229
555	20240319	104900	635632770	18910	18920	18920	18910	131
556	20240319	104800	633154260	18920	18920	18920	18920	1
557	20240319	104700	633135340	18910	18910	18910	18910	60
558	20240319	104600	632000740	18910	18930	18930	18910	102
559	20240319	104500	630071860	18930	18920	18930	18920	108
560	20240319	104400	628027430	18930	18920	18930	18920	75
561	20240319	104300	626608230	18910	18910	18920	18910	31
562	20240319	104200	626022000	18910	18910	18910	18910	13
563	20240319	104100	625776170	18900	18910	18910	18900	23
564	20240319	104000	625341450	18910	18910	18910	18910	200
565	20240319	103900	621559450	18910	18910	18910	18910	1
566	20240319	103800	621540540	18900	18910	18910	18900	201
567	20240319	103700	617740600	18910	18920	18920	18910	74
568	20240319	103600	616341240	18910	18910	18910	18900	42
569	20240319	103500	615547030	18910	18910	18910	18910	152
570	20240319	103400	612672710	18900	18910	18910	18900	6
571	20240319	103300	612559270	18910	18910	18910	18900	31
572	20240319	103200	611973350	18900	18910	18910	18900	16
573	20240319	103100	611670930	18910	18900	18910	18900	21
574	20240319	103000	611274020	18900	18910	18910	18900	133
575	20240319	102900	608759050	18910	18910	18910	18910	3
576	20240319	102800	608702320	18910	18910	18910	18910	143
577	20240319	102700	605998190	18910	18900	18910	18900	25
578	20240319	102600	605525510	18900	18900	18900	18900	3
579	20240319	102500	605468810	18900	18900	18900	18900	5
580	20240319	102400	605374310	18900	18910	18910	18900	534
581	20240319	102300	595281690	18900	18900	18910	18900	881
582	20240319	102200	578630470	18900	18910	18910	18900	279
583	20240319	102100	573355250	18910	18910	18910	18910	3
584	20240319	102000	573298520	18910	18930	18930	18910	28
585	20240319	101900	572768810	18940	18910	18940	18910	290
586	20240319	101800	567284660	18910	18920	18920	18900	1084
587	20240319	101700	546789800	18910	18920	18920	18910	219
588	20240319	101600	542646350	18920	18950	18950	18920	200
589	20240319	101500	538859670	18940	18950	18950	18940	7
590	20240319	101400	538727080	18940	18950	18950	18940	24
591	20240319	101300	538272310	18940	18940	18950	18940	19
592	20240319	101200	537912320	18950	18950	18950	18950	206
593	20240319	101100	534008620	18940	18940	18950	18940	7
594	20240319	101000	533876030	18950	18940	18950	18940	124
595	20240319	100900	531527290	18950	18920	18950	18920	173
596	20240319	100800	528253620	18910	18910	18910	18910	6
597	20240319	100700	528140160	18910	18910	18910	18910	3
598	20240319	100600	528083430	18910	18920	18920	18910	66
599	20240319	100500	526835290	18910	18910	18920	18910	26
600	20240319	100400	526343430	18910	18910	18910	18910	48
601	20240319	100300	525435750	18910	18920	18920	18910	14
602	20240319	100200	525170900	18920	18920	18920	18910	15
603	20240319	100100	524887130	18910	18920	18920	18910	85
604	20240319	100000	523279760	18910	18920	18920	18910	17
605	20240319	095900	522958180	18910	18920	18920	18910	118
606	20240319	095800	520726090	18930	18930	18930	18920	41
607	20240319	095700	519949990	18930	18920	18930	18920	7
608	20240319	095600	519817510	18920	18920	18920	18920	36
609	20240319	095500	519136390	18920	18910	18920	18910	286
610	20240319	095400	513728120	18910	18920	18930	18910	211
611	20240319	095300	509736990	18920	18920	18920	18920	94
612	20240319	095200	507958510	18920	18910	18920	18910	270
613	20240319	095100	502852600	18910	18910	18910	18900	28
614	20240319	095000	502323150	18910	18930	18930	18900	495
615	20240319	094900	492962840	18940	18910	18950	18910	14
616	20240319	094800	492697810	18920	18920	18920	18910	33
617	20240319	094700	492073480	18920	18950	18950	18920	1181
618	20240319	094600	469708560	18940	18950	18950	18940	18
619	20240319	094500	469367590	18950	18960	18960	18950	368
620	20240319	094400	462391920	18960	18960	18960	18960	195
621	20240319	094300	458694720	18990	18970	18990	18960	78
622	20240319	094200	457214910	18970	18970	18970	18970	19
623	20240319	094100	456854480	18990	18980	18990	18950	123
624	20240319	094000	454521750	18970	18930	18970	18930	172
625	20240319	093900	451262610	18950	18950	18950	18920	336
626	20240319	093800	444902560	18970	18960	18990	18950	36
627	20240319	093700	444219800	18940	18920	18940	18920	310
628	20240319	093600	438351120	18900	18900	18900	18900	3
629	20240319	093500	438294420	18900	18900	18920	18890	145
630	20240319	093400	435553920	18910	18910	18920	18900	81
631	20240319	093300	434022390	18910	18900	18920	18890	36
632	20240319	093200	433341960	18900	18910	18910	18880	1865
633	20240319	093100	398093280	18920	18920	18930	18920	703
634	20240319	093000	384792220	18930	18940	18940	18920	437
635	20240319	092900	376519830	18940	18940	18940	18930	5
636	20240319	092800	376425160	18930	18930	18930	18930	89
637	20240319	092700	374740390	18940	18940	18950	18930	88
638	20240319	092600	373073590	18940	18950	18950	18930	242
639	20240319	092500	368490080	18950	18940	18950	18940	141
640	20240319	092400	365819090	18940	18950	18950	18940	326
641	20240319	092300	359643640	18950	18940	18950	18940	262
642	20240319	092200	354679600	18950	18970	18980	18940	996
643	20240319	092100	335800510	18980	18990	18990	18970	2798
644	20240319	092000	282667240	18990	18970	18990	18960	337
645	20240319	091900	276275780	18970	18980	19150	18960	847
646	20240319	091800	260134780	18970	18970	18970	18970	37
647	20240319	091700	259432890	18970	18950	18970	18950	173
648	20240319	091600	256153060	18960	18990	18990	18960	47
649	20240319	091500	255261720	18970	18970	19000	18970	116
650	20240319	091400	253059830	19010	18960	19010	18950	105
651	20240319	091300	251069070	19140	18990	19140	18950	751
652	20240319	091200	236808940	19000	18970	19020	18970	229
653	20240319	091100	232459690	18960	19020	19020	18960	257
654	20240319	091000	227582140	19020	18950	19020	18950	662
655	20240319	090900	215005280	18940	18960	18960	18940	336
656	20240319	090800	208636430	18980	19000	19020	18940	493
657	20240319	090700	199277880	18960	18960	19020	18950	241
658	20240319	090600	194705800	18940	18970	18970	18930	305
659	20240319	090500	188929720	18980	18940	18980	18930	360
660	20240319	090400	182103660	18940	18890	18960	18880	463
661	20240319	090300	173334360	18930	18880	18930	18880	139
662	20240319	090200	170706440	18850	18950	18960	18850	3858
663	20240319	090100	97797620	18940	18930	18950	18930	912
664	20240319	090000	80524770	18930	19020	19150	18930	4175