KissMeData/160980/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	202400	2041015370	19300	19300	19300	19300	2117
3	20240319	202300	2041015370	19300	19300	19300	19300	0
4	20240319	202200	2041015370	19300	19300	19300	19300	0
5	20240319	202100	2041015370	19300	19300	19300	19300	0
6	20240319	202000	2041015370	19300	19300	19300	19300	0
7	20240319	201900	2041015370	19300	19300	19300	19300	0
8	20240319	201800	2041015370	19300	19300	19300	19300	0
9	20240319	201700	2041015370	19300	19300	19300	19300	0
10	20240319	201600	2041015370	19300	19300	19300	19300	0
11	20240319	201500	2041015370	19300	19300	19300	19300	0
12	20240319	201400	2041015370	19300	19300	19300	19300	0
13	20240319	201300	2041015370	19300	19300	19300	19300	0
14	20240319	201200	2041015370	19300	19300	19300	19300	0
15	20240319	201100	2041015370	19300	19300	19300	19300	0
16	20240319	201000	2041015370	19300	19300	19300	19300	0
17	20240319	200900	2041015370	19300	19300	19300	19300	0
18	20240319	200800	2041015370	19300	19300	19300	19300	0
19	20240319	200700	2041015370	19300	19300	19300	19300	0
20	20240319	200600	2041015370	19300	19300	19300	19300	0
21	20240319	200500	2041015370	19300	19300	19300	19300	0
22	20240319	200400	2041015370	19300	19300	19300	19300	0
23	20240319	200300	2041015370	19300	19300	19300	19300	0
24	20240319	200200	2041015370	19300	19300	19300	19300	0
25	20240319	200100	2041015370	19300	19300	19300	19300	0
26	20240319	200000	2041015370	19300	19300	19300	19300	0
27	20240319	195900	2041015370	19300	19300	19300	19300	0
28	20240319	195800	2041015370	19300	19300	19300	19300	0
29	20240319	195700	2041015370	19300	19300	19300	19300	0
30	20240319	195600	2041015370	19300	19300	19300	19300	0
31	20240319	195500	2041015370	19300	19300	19300	19300	0
32	20240319	195400	2041015370	19300	19300	19300	19300	2117
33	20240319	195300	2041015370	19300	19300	19300	19300	0
34	20240319	195200	2041015370	19300	19300	19300	19300	0
35	20240319	195100	2041015370	19300	19300	19300	19300	0
36	20240319	195000	2041015370	19300	19300	19300	19300	0
37	20240319	194900	2041015370	19300	19300	19300	19300	0
38	20240319	194800	2041015370	19300	19300	19300	19300	0
39	20240319	194700	2041015370	19300	19300	19300	19300	0
40	20240319	194600	2041015370	19300	19300	19300	19300	0
41	20240319	194500	2041015370	19300	19300	19300	19300	0
42	20240319	194400	2041015370	19300	19300	19300	19300	0
43	20240319	194300	2041015370	19300	19300	19300	19300	0
44	20240319	194200	2041015370	19300	19300	19300	19300	0
45	20240319	194100	2041015370	19300	19300	19300	19300	0
46	20240319	194000	2041015370	19300	19300	19300	19300	0
47	20240319	193900	2041015370	19300	19300	19300	19300	0
48	20240319	193800	2041015370	19300	19300	19300	19300	0
49	20240319	193700	2041015370	19300	19300	19300	19300	0
50	20240319	193600	2041015370	19300	19300	19300	19300	0
51	20240319	193500	2041015370	19300	19300	19300	19300	0
52	20240319	193400	2041015370	19300	19300	19300	19300	0
53	20240319	193300	2041015370	19300	19300	19300	19300	0
54	20240319	193200	2041015370	19300	19300	19300	19300	0
55	20240319	193100	2041015370	19300	19300	19300	19300	0
56	20240319	193000	2041015370	19300	19300	19300	19300	0
57	20240319	192900	2041015370	19300	19300	19300	19300	0
58	20240319	192800	2041015370	19300	19300	19300	19300	0
59	20240319	192700	2041015370	19300	19300	19300	19300	0
60	20240319	192600	2041015370	19300	19300	19300	19300	0
61	20240319	192500	2041015370	19300	19300	19300	19300	0
62	20240319	192400	2041015370	19300	19300	19300	19300	2117
63	20240319	192300	2041015370	19300	19300	19300	19300	0
64	20240319	192200	2041015370	19300	19300	19300	19300	0
65	20240319	192100	2041015370	19300	19300	19300	19300	0
66	20240319	192000	2041015370	19300	19300	19300	19300	0
67	20240319	191900	2041015370	19300	19300	19300	19300	0
68	20240319	191800	2041015370	19300	19300	19300	19300	0
69	20240319	191700	2041015370	19300	19300	19300	19300	0
70	20240319	191600	2041015370	19300	19300	19300	19300	0
71	20240319	191500	2041015370	19300	19300	19300	19300	0
72	20240319	191400	2041015370	19300	19300	19300	19300	0
73	20240319	191300	2041015370	19300	19300	19300	19300	0
74	20240319	191200	2041015370	19300	19300	19300	19300	0
75	20240319	191100	2041015370	19300	19300	19300	19300	0
76	20240319	191000	2041015370	19300	19300	19300	19300	0
77	20240319	190900	2041015370	19300	19300	19300	19300	0
78	20240319	190800	2041015370	19300	19300	19300	19300	0
79	20240319	190700	2041015370	19300	19300	19300	19300	0
80	20240319	190600	2041015370	19300	19300	19300	19300	0
81	20240319	190500	2041015370	19300	19300	19300	19300	0
82	20240319	190400	2041015370	19300	19300	19300	19300	0
83	20240319	190300	2041015370	19300	19300	19300	19300	0
84	20240319	190200	2041015370	19300	19300	19300	19300	0
85	20240319	190100	2041015370	19300	19300	19300	19300	0
86	20240319	190000	2041015370	19300	19300	19300	19300	0
87	20240319	185900	2041015370	19300	19300	19300	19300	0
88	20240319	185800	2041015370	19300	19300	19300	19300	0
89	20240319	185700	2041015370	19300	19300	19300	19300	0
90	20240319	185600	2041015370	19300	19300	19300	19300	0
91	20240319	185500	2041015370	19300	19300	19300	19300	0
92	20240319	185400	2041015370	19300	19300	19300	19300	2117
93	20240319	185300	2041015370	19300	19300	19300	19300	0
94	20240319	185200	2041015370	19300	19300	19300	19300	0
95	20240319	185100	2041015370	19300	19300	19300	19300	0
96	20240319	185000	2041015370	19300	19300	19300	19300	0
97	20240319	184900	2041015370	19300	19300	19300	19300	0
98	20240319	184800	2041015370	19300	19300	19300	19300	0
99	20240319	184700	2041015370	19300	19300	19300	19300	0
100	20240319	184600	2041015370	19300	19300	19300	19300	0
101	20240319	184500	2041015370	19300	19300	19300	19300	0
102	20240319	184400	2041015370	19300	19300	19300	19300	0
103	20240319	184300	2041015370	19300	19300	19300	19300	0
104	20240319	184200	2041015370	19300	19300	19300	19300	0
105	20240319	184100	2041015370	19300	19300	19300	19300	0
106	20240319	184000	2041015370	19300	19300	19300	19300	0
107	20240319	183900	2041015370	19300	19300	19300	19300	0
108	20240319	183800	2041015370	19300	19300	19300	19300	0
109	20240319	183700	2041015370	19300	19300	19300	19300	0
110	20240319	183600	2041015370	19300	19300	19300	19300	0
111	20240319	183500	2041015370	19300	19300	19300	19300	0
112	20240319	183400	2041015370	19300	19300	19300	19300	0
113	20240319	183300	2041015370	19300	19300	19300	19300	0
114	20240319	183200	2041015370	19300	19300	19300	19300	0
115	20240319	183100	2041015370	19300	19300	19300	19300	0
116	20240319	183000	2041015370	19300	19300	19300	19300	0
117	20240319	182900	2041015370	19300	19300	19300	19300	0
118	20240319	182800	2041015370	19300	19300	19300	19300	0
119	20240319	182700	2041015370	19300	19300	19300	19300	0
120	20240319	182600	2041015370	19300	19300	19300	19300	0
121	20240319	182500	2041015370	19300	19300	19300	19300	0
122	20240319	182400	2041015370	19300	19300	19300	19300	2117
123	20240319	182300	2041015370	19300	19300	19300	19300	0
124	20240319	182200	2041015370	19300	19300	19300	19300	0
125	20240319	182100	2041015370	19300	19300	19300	19300	0
126	20240319	182000	2041015370	19300	19300	19300	19300	0
127	20240319	181900	2041015370	19300	19300	19300	19300	0
128	20240319	181800	2041015370	19300	19300	19300	19300	0
129	20240319	181700	2041015370	19300	19300	19300	19300	0
130	20240319	181600	2041015370	19300	19300	19300	19300	0
131	20240319	181500	2041015370	19300	19300	19300	19300	0
132	20240319	181400	2041015370	19300	19300	19300	19300	0
133	20240319	181300	2041015370	19300	19300	19300	19300	0
134	20240319	181200	2041015370	19300	19300	19300	19300	0
135	20240319	181100	2041015370	19300	19300	19300	19300	0
136	20240319	181000	2041015370	19300	19300	19300	19300	0
137	20240319	180900	2041015370	19300	19300	19300	19300	0
138	20240319	180800	2041015370	19300	19300	19300	19300	0
139	20240319	180700	2041015370	19300	19300	19300	19300	0
140	20240319	180600	2041015370	19300	19300	19300	19300	0
141	20240319	180500	2041015370	19300	19300	19300	19300	0
142	20240319	180400	2041015370	19300	19300	19300	19300	0
143	20240319	180300	2041015370	19300	19300	19300	19300	0
144	20240319	180200	2041015370	19300	19300	19300	19300	0
145	20240319	180100	2041015370	19300	19300	19300	19300	0
146	20240319	180000	2041015370	19300	19300	19300	19300	0
147	20240319	175900	2041015370	19300	19300	19300	19300	0
148	20240319	175800	2041015370	19300	19300	19300	19300	0
149	20240319	175700	2041015370	19300	19300	19300	19300	0
150	20240319	175600	2041015370	19300	19300	19300	19300	0
151	20240319	175500	2041015370	19300	19300	19300	19300	0
152	20240319	175400	2041015370	19300	19300	19300	19300	2117
153	20240319	175300	2041015370	19300	19300	19300	19300	0
154	20240319	175200	2041015370	19300	19300	19300	19300	0
155	20240319	175100	2041015370	19300	19300	19300	19300	0
156	20240319	175000	2041015370	19300	19300	19300	19300	0
157	20240319	174900	2041015370	19300	19300	19300	19300	0
158	20240319	174800	2041015370	19300	19300	19300	19300	0
159	20240319	174700	2041015370	19300	19300	19300	19300	0
160	20240319	174600	2041015370	19300	19300	19300	19300	0
161	20240319	174500	2041015370	19300	19300	19300	19300	0
162	20240319	174400	2041015370	19300	19300	19300	19300	0
163	20240319	174300	2041015370	19300	19300	19300	19300	0
164	20240319	174200	2041015370	19300	19300	19300	19300	0
165	20240319	174100	2041015370	19300	19300	19300	19300	0
166	20240319	174000	2041015370	19300	19300	19300	19300	0
167	20240319	173900	2041015370	19300	19300	19300	19300	0
168	20240319	173800	2041015370	19300	19300	19300	19300	0
169	20240319	173700	2041015370	19300	19300	19300	19300	0
170	20240319	173600	2041015370	19300	19300	19300	19300	0
171	20240319	173500	2041015370	19300	19300	19300	19300	0
172	20240319	173400	2041015370	19300	19300	19300	19300	0
173	20240319	173300	2041015370	19300	19300	19300	19300	0
174	20240319	173200	2041015370	19300	19300	19300	19300	0
175	20240319	173100	2041015370	19300	19300	19300	19300	0
176	20240319	173000	2041015370	19300	19300	19300	19300	0
177	20240319	172900	2041015370	19300	19300	19300	19300	0
178	20240319	172800	2041015370	19300	19300	19300	19300	0
179	20240319	172700	2041015370	19300	19300	19300	19300	0
180	20240319	172600	2041015370	19300	19300	19300	19300	0
181	20240319	172500	2041015370	19300	19300	19300	19300	0
182	20240319	172400	2041015370	19300	19300	19300	19300	2117
183	20240319	172300	2041015370	19300	19300	19300	19300	0
184	20240319	172200	2041015370	19300	19300	19300	19300	0
185	20240319	172100	2041015370	19300	19300	19300	19300	0
186	20240319	172000	2041015370	19300	19300	19300	19300	0
187	20240319	171900	2041015370	19300	19300	19300	19300	0
188	20240319	171800	2041015370	19300	19300	19300	19300	0
189	20240319	171700	2041015370	19300	19300	19300	19300	0
190	20240319	171600	2041015370	19300	19300	19300	19300	0
191	20240319	171500	2041015370	19300	19300	19300	19300	0
192	20240319	171400	2041015370	19300	19300	19300	19300	0
193	20240319	171300	2041015370	19300	19300	19300	19300	0
194	20240319	171200	2041015370	19300	19300	19300	19300	0
195	20240319	171100	2041015370	19300	19300	19300	19300	0
196	20240319	171000	2041015370	19300	19300	19300	19300	0
197	20240319	170900	2041015370	19300	19300	19300	19300	0
198	20240319	170800	2041015370	19300	19300	19300	19300	0
199	20240319	170700	2041015370	19300	19300	19300	19300	0
200	20240319	170600	2041015370	19300	19300	19300	19300	0
201	20240319	170500	2041015370	19300	19300	19300	19300	0
202	20240319	170400	2041015370	19300	19300	19300	19300	0
203	20240319	170300	2041015370	19300	19300	19300	19300	0
204	20240319	170200	2041015370	19300	19300	19300	19300	0
205	20240319	170100	2041015370	19300	19300	19300	19300	0
206	20240319	170000	2041015370	19300	19300	19300	19300	0
207	20240319	165900	2041015370	19300	19300	19300	19300	0
208	20240319	165800	2041015370	19300	19300	19300	19300	0
209	20240319	165700	2041015370	19300	19300	19300	19300	0
210	20240319	165600	2041015370	19300	19300	19300	19300	0
211	20240319	165500	2041015370	19300	19300	19300	19300	0
212	20240319	165400	2041015370	19300	19300	19300	19300	2117
213	20240319	165300	2041015370	19300	19300	19300	19300	0
214	20240319	165200	2041015370	19300	19300	19300	19300	0
215	20240319	165100	2041015370	19300	19300	19300	19300	0
216	20240319	165000	2041015370	19300	19300	19300	19300	0
217	20240319	164900	2041015370	19300	19300	19300	19300	0
218	20240319	164800	2041015370	19300	19300	19300	19300	0
219	20240319	164700	2041015370	19300	19300	19300	19300	0
220	20240319	164600	2041015370	19300	19300	19300	19300	0
221	20240319	164500	2041015370	19300	19300	19300	19300	0
222	20240319	164400	2041015370	19300	19300	19300	19300	0
223	20240319	164300	2041015370	19300	19300	19300	19300	0
224	20240319	164200	2041015370	19300	19300	19300	19300	0
225	20240319	164100	2041015370	19300	19300	19300	19300	0
226	20240319	164000	2041015370	19300	19300	19300	19300	0
227	20240319	163900	2041015370	19300	19300	19300	19300	0
228	20240319	163800	2041015370	19300	19300	19300	19300	0
229	20240319	163700	2041015370	19300	19300	19300	19300	0
230	20240319	163600	2041015370	19300	19300	19300	19300	0
231	20240319	163500	2041015370	19300	19300	19300	19300	0
232	20240319	163400	2041015370	19300	19300	19300	19300	0
233	20240319	163300	2041015370	19300	19300	19300	19300	0
234	20240319	163200	2041015370	19300	19300	19300	19300	0
235	20240319	163100	2041015370	19300	19300	19300	19300	0
236	20240319	163000	2041015370	19300	19300	19300	19300	0
237	20240319	162900	2041015370	19300	19300	19300	19300	0
238	20240319	162800	2041015370	19300	19300	19300	19300	0
239	20240319	162700	2041015370	19300	19300	19300	19300	0
240	20240319	162600	2041015370	19300	19300	19300	19300	0
241	20240319	162500	2041015370	19300	19300	19300	19300	0
242	20240319	162400	2041015370	19300	19300	19300	19300	2117
243	20240319	162300	2041015370	19300	19300	19300	19300	0
244	20240319	162200	2041015370	19300	19300	19300	19300	0
245	20240319	162100	2041015370	19300	19300	19300	19300	0
246	20240319	162000	2041015370	19300	19300	19300	19300	0
247	20240319	161900	2041015370	19300	19300	19300	19300	0
248	20240319	161800	2041015370	19300	19300	19300	19300	0
249	20240319	161700	2041015370	19300	19300	19300	19300	0
250	20240319	161600	2041015370	19300	19300	19300	19300	0
251	20240319	161500	2041015370	19300	19300	19300	19300	0
252	20240319	161400	2041015370	19300	19300	19300	19300	0
253	20240319	161300	2041015370	19300	19300	19300	19300	0
254	20240319	161200	2041015370	19300	19300	19300	19300	0
255	20240319	161100	2041015370	19300	19300	19300	19300	0
256	20240319	161000	2041015370	19300	19300	19300	19300	0
257	20240319	160900	2041015370	19300	19300	19300	19300	0
258	20240319	160800	2041015370	19300	19300	19300	19300	0
259	20240319	160700	2041015370	19300	19300	19300	19300	0
260	20240319	160600	2041015370	19300	19300	19300	19300	0
261	20240319	160500	2041015370	19300	19300	19300	19300	0
262	20240319	160400	2041015370	19300	19300	19300	19300	0
263	20240319	160300	2041015370	19300	19300	19300	19300	0
264	20240319	160200	2041015370	19300	19300	19300	19300	0
265	20240319	160100	2041015370	19300	19300	19300	19300	0
266	20240319	160000	2041015370	19300	19300	19300	19300	0
267	20240319	155900	2041015370	19300	19300	19300	19300	0
268	20240319	155800	2041015370	19300	19300	19300	19300	0
269	20240319	155700	2041015370	19300	19300	19300	19300	0
270	20240319	155600	2041015370	19300	19300	19300	19300	0
271	20240319	155500	2041015370	19300	19300	19300	19300	0
272	20240319	155400	2041015370	19300	19300	19300	19300	2117
273	20240319	155300	2041015370	19300	19300	19300	19300	0
274	20240319	155200	2041015370	19300	19300	19300	19300	0
275	20240319	155100	2041015370	19300	19300	19300	19300	0
276	20240319	155000	2041015370	19300	19300	19300	19300	0
277	20240319	154900	2041015370	19300	19300	19300	19300	0
278	20240319	154800	2041015370	19300	19300	19300	19300	0
279	20240319	154700	2041015370	19300	19300	19300	19300	0
280	20240319	154600	2041015370	19300	19300	19300	19300	0
281	20240319	154500	2041015370	19300	19300	19300	19300	0
282	20240319	154400	2041015370	19300	19300	19300	19300	0
283	20240319	154300	2041015370	19300	19300	19300	19300	0
284	20240319	154200	2041015370	19300	19300	19300	19300	0
285	20240319	154100	2041015370	19300	19300	19300	19300	0
286	20240319	154000	2041015370	19300	19300	19300	19300	0
287	20240319	153900	2041015370	19300	19300	19300	19300	0
288	20240319	153800	2041015370	19300	19300	19300	19300	0
289	20240319	153700	2041015370	19300	19300	19300	19300	0
290	20240319	153600	2041015370	19300	19300	19300	19300	0
291	20240319	153500	2041015370	19300	19300	19300	19300	0
292	20240319	153400	2041015370	19300	19300	19300	19300	0
293	20240319	153300	2041015370	19300	19300	19300	19300	0
294	20240319	153200	2041015370	19300	19300	19300	19300	0
295	20240319	153100	2041015370	19300	19300	19300	19300	0
296	20240319	153000	2041015370	19300	19300	19300	19300	2117
297	20240319	152900	2000157270	19210	19210	19210	19210	0
298	20240319	152800	2000157270	19210	19210	19210	19210	0
299	20240319	152700	2000157270	19210	19210	19210	19210	0
300	20240319	152600	2000157270	19210	19210	19210	19210	0
301	20240319	152500	2000157270	19210	19210	19210	19210	0
302	20240319	152400	2000157270	19210	19210	19210	19210	0
303	20240319	152300	2000157270	19210	19210	19210	19210	0
304	20240319	152200	2000157270	19210	19210	19210	19210	0
305	20240319	152100	2000157270	19210	19210	19210	19210	0
306	20240319	152000	2000157270	19210	19210	19210	19210	0
307	20240319	151900	2000157270	19210	19240	19260	19210	303
308	20240319	151800	1994330060	19240	19240	19240	19230	48
309	20240319	151700	1993406550	19230	19220	19230	19220	7
310	20240319	151600	1993272000	19240	19240	19240	19240	50
311	20240319	151500	1992310000	19240	19250	19250	19240	137
312	20240319	151400	1989673760	19240	19240	19240	19240	75
313	20240319	151300	1988230760	19240	19240	19240	19240	2
314	20240319	151200	1988192280	19240	19240	19240	19240	38
315	20240319	151100	1987461160	19210	19220	19230	19210	1546
316	20240319	151000	1957751530	19220	19240	19240	19220	866
317	20240319	150900	1941103510	19250	19250	19250	19250	30
318	20240319	150800	1940526010	19250	19250	19250	19250	0
319	20240319	150700	1940526010	19250	19220	19250	19220	37
320	20240319	150600	1939813940	19230	19220	19230	19220	13
321	20240319	150500	1939564000	19220	19220	19220	19220	0
322	20240319	150400	1939564000	19220	19220	19220	19220	2
323	20240319	150300	1939525560	19210	19210	19210	19210	10
324	20240319	150200	1939333460	19230	19220	19230	19220	31
325	20240319	150100	1938737340	19220	19210	19220	19210	3
326	20240319	150000	1938679690	19210	19210	19210	19210	27
327	20240319	145900	1938161020	19200	19200	19200	19200	2
328	20240319	145800	1938122620	19200	19200	19200	19200	58
329	20240319	145700	1937009020	19250	19240	19250	19240	29
330	20240319	145600	1936450800	19250	19250	19250	19250	0
331	20240319	145500	1936450800	19250	19190	19250	19190	810
332	20240319	145400	1920859830	19190	19190	19190	19180	54
333	20240319	145300	1919823590	19180	19190	19200	19180	17
334	20240319	145200	1919497220	19190	19190	19190	19190	9
335	20240319	145100	1919324510	19200	19200	19200	19200	103
336	20240319	145000	1917346910	19200	19200	19210	19200	12
337	20240319	144900	1917116490	19240	19240	19240	19240	0
338	20240319	144800	1917116490	19240	19240	19240	19240	0
339	20240319	144700	1917116490	19240	19190	19240	19190	31
340	20240319	144600	1916520310	19180	19170	19180	19170	3
341	20240319	144500	1916462790	19180	19170	19180	19170	58
342	20240319	144400	1915350900	19170	19170	19170	19170	3
343	20240319	144300	1915293390	19170	19170	19170	19170	0
344	20240319	144200	1915293390	19170	19170	19170	19160	60
345	20240319	144100	1914143220	19160	19160	19160	19160	3
346	20240319	144000	1914085740	19160	19150	19160	19150	5
347	20240319	143900	1913989950	19150	19150	19150	19150	58
348	20240319	143800	1912879250	19150	19150	19160	19150	6
349	20240319	143700	1912764330	19160	19150	19160	19150	62
350	20240319	143600	1911576700	19150	19140	19150	19140	58
351	20240319	143500	1910466550	19140	19140	19140	19140	1
352	20240319	143400	1910447410	19140	19160	19160	19140	105
353	20240319	143300	1908436690	19150	19150	19150	19150	104
354	20240319	143200	1906445090	19160	19160	19160	19160	5
355	20240319	143100	1906349290	19150	19150	19160	19150	10
356	20240319	143000	1906157770	19150	19150	19150	19150	146
357	20240319	142900	1903361870	19160	19150	19160	19150	602
358	20240319	142800	1891833550	19160	19160	19160	19160	17
359	20240319	142700	1891507830	19170	19170	19180	19170	5
360	20240319	142600	1891411960	19170	19170	19170	19170	204
361	20240319	142500	1887501280	19140	19140	19140	19140	0
362	20240319	142400	1887501280	19140	19140	19140	19140	5
363	20240319	142300	1887405580	19140	19150	19150	19140	72
364	20240319	142200	1886026850	19130	19270	19270	19130	2520
365	20240319	142100	1837688850	19250	19250	19250	19250	1
366	20240319	142000	1837669600	19280	19310	19310	19280	465
367	20240319	141900	1828695960	19310	19310	19310	19310	2
368	20240319	141800	1828657340	19300	19300	19300	19300	0
369	20240319	141700	1828657340	19300	19350	19350	19300	2059
370	20240319	141600	1788852550	19350	19350	19350	19350	3
371	20240319	141500	1788794500	19360	19350	19360	19350	4
372	20240319	141400	1788717080	19350	19360	19360	19350	5
373	20240319	141300	1788620310	19350	19350	19350	19350	0
374	20240319	141200	1788620310	19350	19350	19350	19350	12
375	20240319	141100	1788388110	19340	19330	19340	19320	114
376	20240319	141000	1786184430	19330	19310	19330	19310	109
377	20240319	140900	1784079400	19320	19320	19320	19320	2
378	20240319	140800	1784040760	19340	19310	19340	19310	87
379	20240319	140700	1782359800	19310	19350	19350	19310	64
380	20240319	140600	1781121480	19350	19360	19360	19350	320
381	20240319	140500	1774929000	19350	19350	19350	19350	176
382	20240319	140400	1771523400	19360	19360	19360	19360	15
383	20240319	140300	1771233000	19360	19400	19400	19340	506
384	20240319	140200	1761417010	19400	19410	19410	19400	758
385	20240319	140100	1746711790	19420	19400	19420	19400	168
386	20240319	140000	1743451850	19400	19370	19400	19360	2049
387	20240319	135900	1703715230	19360	19330	19360	19310	824
388	20240319	135800	1687773250	19320	19300	19320	19300	1410
389	20240319	135700	1660559210	19290	19240	19290	19230	1062
390	20240319	135600	1640098350	19220	19210	19220	19210	32
391	20240319	135500	1639483330	19200	19210	19210	19200	66
392	20240319	135400	1638216070	19210	19180	19210	19180	108
393	20240319	135300	1636143160	19170	19170	19170	19170	14
394	20240319	135200	1635874780	19170	19180	19180	19170	70
395	20240319	135100	1634532860	19170	19170	19170	19170	2
396	20240319	135000	1634494520	19200	19200	19200	19200	0
397	20240319	134900	1634494520	19200	19200	19200	19200	10
398	20240319	134800	1634302520	19220	19180	19220	19180	136
399	20240319	134700	1631691240	19180	19190	19190	19180	4
400	20240319	134600	1631614500	19180	19180	19180	19180	4
401	20240319	134500	1631537780	19180	19180	19190	19180	19
402	20240319	134400	1631173340	19160	19160	19160	19160	10
403	20240319	134300	1630981740	19160	19150	19180	19150	84
404	20240319	134200	1629371600	19150	19150	19150	19150	0
405	20240319	134100	1629371600	19150	19170	19170	19150	5
406	20240319	134000	1629275810	19160	19160	19190	19160	84
407	20240319	133900	1627664750	19210	19210	19210	19210	0
408	20240319	133800	1627664750	19210	19210	19210	19210	57
409	20240319	133700	1626569780	19230	19230	19230	19230	0
410	20240319	133600	1626569780	19230	19230	19240	19230	2670
411	20240319	133500	1575225660	19230	19230	19230	19230	172
412	20240319	133400	1571918100	19250	19110	19250	19110	442
413	20240319	133300	1563445400	19120	19110	19120	19110	141
414	20240319	133200	1560750370	19130	19140	19140	19130	843
415	20240319	133100	1544615730	19140	19150	19150	19140	211
416	20240319	133000	1540577170	19140	19150	19160	19140	411
417	20240319	132900	1532706900	19150	19160	19160	19150	52
418	20240319	132800	1531711080	19150	19150	19150	19150	53
419	20240319	132700	1530696130	19150	19150	19160	19150	146
420	20240319	132600	1527899820	19160	19160	19160	19160	13
421	20240319	132500	1527650740	19160	19160	19160	19160	0
422	20240319	132400	1527650740	19160	19180	19180	19150	422
423	20240319	132300	1519565200	19160	19160	19160	19160	3
424	20240319	132200	1519507720	19190	19170	19190	19170	118
425	20240319	132100	1517243340	19160	19160	19160	19150	56
426	20240319	132000	1516170410	19170	19170	19170	19170	2
427	20240319	131900	1516132070	19220	19200	19240	19140	174
428	20240319	131800	1512788550	19280	19280	19280	19280	0
429	20240319	131700	1512788550	19280	19200	19280	19200	3000
430	20240319	131600	1455115830	19200	19250	19250	19150	1071
431	20240319	131500	1434553380	19250	19150	19250	19150	91
432	20240319	131400	1432810560	19140	19150	19150	19140	61
433	20240319	131300	1431642960	19150	19140	19150	19140	15
434	20240319	131200	1431355750	19130	19090	19130	19090	2024
435	20240319	131100	1392649840	19090	19070	19090	19070	578
436	20240319	131000	1381618670	19080	19030	19080	19030	1098
437	20240319	130900	1360678280	19060	19060	19060	19060	0
438	20240319	130800	1360678280	19060	19040	19060	19040	58
439	20240319	130700	1359572840	19060	19040	19060	19040	110
440	20240319	130600	1357476370	19050	19020	19050	19020	180
441	20240319	130500	1354048330	19010	19000	19010	18990	103
442	20240319	130400	1352090930	19010	19010	19010	19010	2
443	20240319	130300	1352052910	19010	19020	19020	19010	2
444	20240319	130200	1352014880	19020	19030	19030	19020	11
445	20240319	130100	1351805570	19040	19000	19040	19000	6
446	20240319	130000	1351691410	18990	19000	19020	18990	70
447	20240319	125900	1350360290	19010	19010	19010	19010	3
448	20240319	125800	1350303260	19030	19010	19030	19010	303
449	20240319	125700	1344539230	19010	19020	19020	19010	108
450	20240319	125600	1342486080	19010	19020	19020	19010	72
451	20240319	125500	1341116890	19010	19020	19030	19010	21
452	20240319	125400	1340717320	19010	19000	19010	19000	62
453	20240319	125300	1339538730	18960	18960	18960	18960	2
454	20240319	125200	1339500810	19030	19030	19030	19030	0
455	20240319	125100	1339500810	19030	19030	19030	19030	0
456	20240319	125000	1339500810	19030	18960	19040	18960	1112
457	20240319	124900	1318366300	18930	18930	18930	18930	2
458	20240319	124800	1318328440	19000	18950	19000	18950	300
459	20240319	124700	1312635000	18930	18940	18940	18930	203
460	20240319	124600	1308792160	18950	18910	18950	18910	387
461	20240319	124500	1301467590	18900	18890	18900	18890	14
462	20240319	124400	1301203010	18920	18920	18920	18920	2
463	20240319	124300	1301165170	18930	18930	18930	18930	1
464	20240319	124200	1301146240	18890	18890	18890	18890	54
465	20240319	124100	1300126180	18890	18870	18890	18860	84
466	20240319	124000	1298540270	18870	18890	18890	18870	73
467	20240319	123900	1297161960	18890	18890	18890	18890	0
468	20240319	123800	1297161960	18890	18890	18890	18890	3
469	20240319	123700	1297105290	18900	18920	18920	18900	1065
470	20240319	123600	1276966210	18930	18930	18930	18930	3
471	20240319	123500	1276909420	18940	18940	18940	18940	1
472	20240319	123400	1276890480	18930	18950	18950	18930	14
473	20240319	123300	1276625260	18940	18930	18940	18920	6
474	20240319	123200	1276511690	18930	18930	18930	18930	2
475	20240319	123100	1276473830	18920	18920	18930	18920	113
476	20240319	123000	1274335840	18920	18920	18920	18920	2
477	20240319	122900	1274298000	18920	18930	18930	18920	9
478	20240319	122800	1274127680	18920	18920	18920	18920	58
479	20240319	122700	1273030320	18920	18920	18920	18920	26
480	20240319	122600	1272538400	18920	18920	18920	18910	66
481	20240319	122500	1271289710	18920	18920	18920	18920	52
482	20240319	122400	1270305870	18920	18930	18930	18920	146
483	20240319	122300	1267543530	18920	18920	18930	18920	217
484	20240319	122200	1263437750	18930	18920	18930	18920	5
485	20240319	122100	1263343130	18930	18930	18930	18930	6
486	20240319	122000	1263229550	18930	18930	18930	18920	203
487	20240319	121900	1259387640	18930	18940	18940	18930	86
488	20240319	121800	1257759360	18930	18960	18960	18930	261
489	20240319	121700	1252811030	18970	18970	18970	18960	71
490	20240319	121600	1251464810	18990	18980	18990	18980	22
491	20240319	121500	1251047190	18980	18990	18990	18980	19
492	20240319	121400	1250686520	18980	18980	18980	18980	99
493	20240319	121300	1248807500	18960	18970	18970	18960	11
494	20240319	121200	1248598850	18970	18980	18980	18970	10
495	20240319	121100	1248409070	18980	18980	18980	18980	43
496	20240319	121000	1247592930	18990	18990	18990	18990	2
497	20240319	120900	1247554950	18980	18980	18980	18980	5
498	20240319	120800	1247460050	18980	18950	18980	18950	522
499	20240319	120700	1237553690	18940	18940	18940	18940	140
500	20240319	120600	1234902090	18950	18940	18950	18940	5
501	20240319	120500	1234807360	18960	18960	18960	18960	211
502	20240319	120400	1230806800	18950	18940	18950	18920	242
503	20240319	120300	1226227750	18940	18950	18950	18940	189
504	20240319	120200	1222646220	18950	18950	18950	18950	5
505	20240319	120100	1222551470	18950	18960	18960	18950	5
506	20240319	120000	1222456700	18950	18950	18950	18950	59
507	20240319	115900	1221338650	18960	18960	18960	18960	2
508	20240319	115800	1221300730	18950	18950	18950	18950	5
509	20240319	115700	1221205980	18950	18950	18950	18950	4
510	20240319	115600	1221130180	18950	18950	18960	18950	350
511	20240319	115500	1214497650	18960	18960	18960	18960	316
512	20240319	115400	1208506290	18970	18960	18970	18960	4
513	20240319	115300	1208430430	18960	18970	18970	18960	5
514	20240319	115200	1208335610	18970	18980	18980	18970	7
515	20240319	115100	1208202800	18970	18970	18970	18970	1
516	20240319	115000	1208183830	18970	18980	18980	18970	81
517	20240319	114900	1206646480	18990	18990	18990	18980	9
518	20240319	114800	1206475600	18990	18990	18990	18990	42
519	20240319	114700	1205678020	18990	19000	19000	18990	34
520	20240319	114600	1205032340	18990	19000	19000	18990	6
521	20240319	114500	1204918370	19000	19000	19000	19000	3
522	20240319	114400	1204861370	18990	19000	19010	18990	76
523	20240319	114300	1203417870	19010	19010	19010	19010	0
524	20240319	114200	1203417870	19010	19000	19010	19000	4
525	20240319	114100	1203341850	19010	19020	19020	19010	3
526	20240319	114000	1203284810	19010	19010	19010	19010	1
527	20240319	113900	1203265800	19020	19010	19020	19010	4
528	20240319	113800	1203189730	19000	18980	19000	18980	115
529	20240319	113700	1201005900	19000	19000	19000	19000	0
530	20240319	113600	1201005900	19000	18990	19000	18990	4
531	20240319	113500	1200929910	18970	18990	18990	18970	472
532	20240319	113400	1191974500	18990	19030	19030	18990	6
533	20240319	113300	1191860440	19040	19000	19040	19000	142
534	20240319	113200	1189161070	18990	18980	18990	18980	74
535	20240319	113100	1187755850	18990	18990	18990	18990	56
536	20240319	113000	1186692410	18980	18990	18990	18980	6
537	20240319	112900	1186578500	18990	18990	18990	18990	3
538	20240319	112800	1186521530	19000	19000	19000	19000	47
539	20240319	112700	1185628530	19010	19020	19020	19010	527
540	20240319	112600	1175610180	19030	19040	19040	19030	4
541	20240319	112500	1175534040	19030	19020	19030	19020	103
542	20240319	112400	1173574950	19050	19030	19050	19030	54
543	20240319	112300	1172546720	19030	19020	19030	19020	14
544	20240319	112200	1172280430	19020	19040	19040	19010	177
545	20240319	112100	1168913080	19030	19030	19030	19030	3
546	20240319	112000	1168855990	19040	19040	19040	19040	10
547	20240319	111900	1168665590	19060	19060	19060	19050	139
548	20240319	111800	1166016280	19060	19050	19060	19050	7
549	20240319	111700	1165882890	19060	19060	19060	19060	0
550	20240319	111600	1165882890	19060	19050	19060	19050	333
551	20240319	111500	1159537540	19000	19000	19000	19000	3
552	20240319	111400	1159480540	19040	19030	19040	19030	62
553	20240319	111300	1158300210	19020	19020	19030	19020	338
554	20240319	111200	1151870520	19010	18990	19010	18990	36
555	20240319	111100	1151186760	18990	19000	19000	18990	9
556	20240319	111000	1151015780	19020	19020	19020	19020	0
557	20240319	110900	1151015780	19020	19020	19020	19020	1
558	20240319	110800	1150996760	19050	19050	19050	19050	0
559	20240319	110700	1150996760	19050	19000	19050	18970	70
560	20240319	110600	1149666090	18970	19000	19000	18970	125
561	20240319	110500	1147291840	18990	18990	18990	18980	288
562	20240319	110400	1141824740	18990	18990	19020	18990	241
563	20240319	110300	1137247310	18980	18980	19020	18980	53
564	20240319	110200	1136240790	18990	18990	18990	18990	1
565	20240319	110100	1136221800	18990	18980	18990	18980	5
566	20240319	110000	1136126880	18970	19030	19040	18970	8
567	20240319	105900	1135974790	19030	19030	19030	19030	3
568	20240319	105800	1135917700	19050	19000	19050	19000	271
569	20240319	105700	1130760340	19000	19010	19010	19000	52
570	20240319	105600	1129771840	19010	19010	19020	19010	87
571	20240319	105500	1128117600	19010	19010	19030	19010	340
572	20240319	105400	1121649330	19010	19020	19020	19010	9
573	20240319	105300	1121478220	19010	19020	19020	19010	95
574	20240319	105200	1119671880	19020	19020	19020	19020	16
575	20240319	105100	1119367560	19020	19000	19020	18960	270
576	20240319	105000	1114237290	19010	19010	19010	19010	3
577	20240319	104900	1114180260	19000	19000	19000	19000	50
578	20240319	104800	1113230260	19000	19020	19020	19000	49
579	20240319	104700	1112298300	19020	18920	19020	18920	1366
580	20240319	104600	1086336620	18910	18880	18910	18880	226
581	20240319	104500	1082063060	18880	18780	18880	18780	312
582	20240319	104400	1076184970	18770	18770	18770	18770	0
583	20240319	104300	1076184970	18770	18820	18820	18770	236
584	20240319	104200	1071745910	18840	18860	18860	18840	18
585	20240319	104100	1071406650	18860	18860	18880	18860	148
586	20240319	104000	1068614970	18810	18810	18820	18810	5
587	20240319	103900	1068520910	18750	18780	18800	18750	100
588	20240319	103800	1066641660	18740	18740	18740	18740	1
589	20240319	103700	1066622920	18740	18780	18790	18740	2312
590	20240319	103600	1023270930	18780	18780	18790	18780	10
591	20240319	103500	1023083110	18780	18800	18800	18780	94
592	20240319	103400	1021317480	18790	18740	18790	18740	3292
593	20240319	103300	959556970	18740	18760	18760	18740	265
594	20240319	103200	954588150	18750	18760	18760	18750	377
595	20240319	103100	947519120	18790	18790	18790	18780	97
596	20240319	103000	945696790	18790	18770	18790	18760	920
597	20240319	102900	928424720	18790	18730	18790	18720	423
598	20240319	102800	920492690	18690	18760	18790	18670	760
599	20240319	102700	906240930	18740	18860	18860	18640	1695
600	20240319	102600	874500520	18860	18960	18960	18860	2375
601	20240319	102500	829566920	18960	19010	19010	18960	4979
602	20240319	102400	734981420	19010	19020	19020	19000	246
603	20240319	102300	730306330	19020	19010	19020	19010	230
604	20240319	102200	725932010	19010	19030	19030	19010	251
605	20240319	102100	721158470	19020	19020	19020	18990	434
606	20240319	102000	712906930	18960	19020	19020	18960	3547
607	20240319	101900	645506200	19030	19040	19040	19020	130
608	20240319	101800	643032240	19040	19030	19040	19030	5
609	20240319	101700	642937050	19040	19030	19050	19030	88
610	20240319	101600	641262370	19030	19080	19080	19030	799
611	20240319	101500	626041580	19080	19110	19110	19080	803
612	20240319	101400	610706000	19100	19110	19110	19100	20
613	20240319	101300	610323900	19100	19120	19130	19100	15
614	20240319	101200	610037230	19120	19100	19120	19100	4
615	20240319	101100	609960810	19110	19130	19130	19110	1010
616	20240319	101000	590644720	19140	19150	19150	19140	389
617	20240319	100900	583195580	19130	19130	19140	19130	53
618	20240319	100800	582181210	19130	19140	19140	19130	7
619	20240319	100700	582047270	19140	19140	19140	19130	131
620	20240319	100600	579540670	19150	19150	19150	19150	178
621	20240319	100500	576131970	19160	19150	19160	19150	3
622	20240319	100400	576074500	19160	19150	19160	19150	641
623	20240319	100300	563794350	19150	19160	19160	19150	204
624	20240319	100200	559885720	19160	19210	19210	19150	851
625	20240319	100100	543565370	19210	19210	19210	19190	734
626	20240319	100000	529473170	19220	19200	19220	19200	12
627	20240319	095900	529242650	19200	19200	19200	19200	3
628	20240319	095800	529185050	19210	19220	19220	19210	15
629	20240319	095700	528896850	19240	19230	19240	19220	21
630	20240319	095600	528492870	19220	19230	19230	19220	5
631	20240319	095500	528396750	19210	19210	19210	19210	9
632	20240319	095400	528223860	19250	19250	19250	19250	5
633	20240319	095300	528127610	19190	19190	19190	19190	0
634	20240319	095200	528127610	19190	19260	19260	19190	67
635	20240319	095100	526837600	19200	19270	19270	19200	4
636	20240319	095000	526760660	19220	19200	19220	19200	508
637	20240319	094900	517006990	19260	19260	19260	19260	28
638	20240319	094800	516467710	19200	19280	19280	19200	783
639	20240319	094700	501428430	19230	19230	19280	19220	5
640	20240319	094600	501332240	19220	19220	19220	19220	100
641	20240319	094500	499410240	19210	19210	19210	19210	0
642	20240319	094400	499410240	19210	19220	19220	19210	100
643	20240319	094300	497488740	19210	19210	19210	19210	0
644	20240319	094200	497488740	19210	19210	19210	19210	1
645	20240319	094100	497469530	19210	19240	19240	19200	416
646	20240319	094000	489477760	19240	19240	19240	19240	1
647	20240319	093900	489458520	19250	19260	19260	19250	158
648	20240319	093800	486416480	19250	19250	19250	19250	1
649	20240319	093700	486397230	19250	19250	19250	19250	0
650	20240319	093600	486397230	19250	19250	19250	19250	0
651	20240319	093500	486397230	19250	19260	19260	19250	110
652	20240319	093400	484279230	19270	19280	19280	19270	655
653	20240319	093300	471657280	19360	19360	19360	19360	0
654	20240319	093200	471657280	19360	19360	19360	19360	36
655	20240319	093100	470960320	19270	19300	19300	19270	1573
656	20240319	093000	440630220	19370	19370	19370	19310	2017
657	20240319	092900	401580990	19370	19370	19370	19370	5
658	20240319	092800	401484140	19370	19250	19370	19250	1921
659	20240319	092700	364415490	19250	19250	19250	19250	3
660	20240319	092600	364357740	19250	19190	19250	19190	100
661	20240319	092500	362435740	19200	19170	19200	19170	2465
662	20240319	092400	315128950	19080	19130	19130	19080	51
663	20240319	092300	314153370	19080	19060	19080	19060	333
664	20240319	092200	307802370	19060	19060	19060	19060	0
665	20240319	092100	307802370	19060	19060	19060	19060	77
666	20240319	092000	306334750	19070	19080	19080	19070	60
667	20240319	091900	305190370	19080	19080	19080	19080	0
668	20240319	091800	305190370	19080	19080	19080	19080	4
669	20240319	091700	305114050	19040	19040	19180	19000	3525
670	20240319	091600	237770850	19030	19040	19040	19030	200
671	20240319	091500	233964630	19030	19050	19050	19030	221
672	20240319	091400	229756990	19090	19100	19100	19040	1024
673	20240319	091300	210232750	19090	19090	19090	19090	0
674	20240319	091200	210232750	19090	19090	19090	19090	0
675	20240319	091100	210232750	19090	19190	19190	19090	15
676	20240319	091000	209945360	19190	19080	19190	19080	1383
677	20240319	090900	183461920	19010	19070	19080	19010	359
678	20240319	090800	176630600	19070	19020	19070	19010	191
679	20240319	090700	172998230	19020	19080	19180	19000	5924
680	20240319	090600	60365330	19080	19100	19100	19080	157
681	20240319	090500	57366770	19100	19100	19100	19100	51
682	20240319	090400	56392670	19100	19100	19100	19100	94
683	20240319	090300	54597270	19100	19210	19210	19100	2058
684	20240319	090200	15099310	19200	19200	19200	19200	0
685	20240319	090100	15099310	19200	19140	19200	19140	229
686	20240319	090000	10702810	19140	19300	19310	19140	556