KissMeData/200880/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	203300	6826657850	19030	19030	19030	19030	4908
3	20240307	203200	6826657850	19030	19030	19030	19030	0
4	20240307	203100	6826657850	19030	19030	19030	19030	0
5	20240307	203000	6826657850	19030	19030	19030	19030	0
6	20240307	202900	6826657850	19030	19030	19030	19030	0
7	20240307	202800	6826657850	19030	19030	19030	19030	0
8	20240307	202700	6826657850	19030	19030	19030	19030	0
9	20240307	202600	6826657850	19030	19030	19030	19030	0
10	20240307	202500	6826657850	19030	19030	19030	19030	0
11	20240307	202400	6826657850	19030	19030	19030	19030	0
12	20240307	202300	6826657850	19030	19030	19030	19030	0
13	20240307	202200	6826657850	19030	19030	19030	19030	0
14	20240307	202100	6826657850	19030	19030	19030	19030	0
15	20240307	202000	6826657850	19030	19030	19030	19030	0
16	20240307	201900	6826657850	19030	19030	19030	19030	0
17	20240307	201800	6826657850	19030	19030	19030	19030	0
18	20240307	201700	6826657850	19030	19030	19030	19030	0
19	20240307	201600	6826657850	19030	19030	19030	19030	0
20	20240307	201500	6826657850	19030	19030	19030	19030	0
21	20240307	201400	6826657850	19030	19030	19030	19030	0
22	20240307	201300	6826657850	19030	19030	19030	19030	0
23	20240307	201200	6826657850	19030	19030	19030	19030	0
24	20240307	201100	6826657850	19030	19030	19030	19030	0
25	20240307	201000	6826657850	19030	19030	19030	19030	0
26	20240307	200900	6826657850	19030	19030	19030	19030	0
27	20240307	200800	6826657850	19030	19030	19030	19030	0
28	20240307	200700	6826657850	19030	19030	19030	19030	0
29	20240307	200600	6826657850	19030	19030	19030	19030	0
30	20240307	200500	6826657850	19030	19030	19030	19030	0
31	20240307	200400	6826657850	19030	19030	19030	19030	0
32	20240307	200300	6826657850	19030	19030	19030	19030	4908
33	20240307	200200	6826657850	19030	19030	19030	19030	0
34	20240307	200100	6826657850	19030	19030	19030	19030	0
35	20240307	200000	6826657850	19030	19030	19030	19030	0
36	20240307	195900	6826657850	19030	19030	19030	19030	0
37	20240307	195800	6826657850	19030	19030	19030	19030	0
38	20240307	195700	6826657850	19030	19030	19030	19030	0
39	20240307	195600	6826657850	19030	19030	19030	19030	0
40	20240307	195500	6826657850	19030	19030	19030	19030	0
41	20240307	195400	6826657850	19030	19030	19030	19030	0
42	20240307	195300	6826657850	19030	19030	19030	19030	0
43	20240307	195200	6826657850	19030	19030	19030	19030	0
44	20240307	195100	6826657850	19030	19030	19030	19030	0
45	20240307	195000	6826657850	19030	19030	19030	19030	0
46	20240307	194900	6826657850	19030	19030	19030	19030	0
47	20240307	194800	6826657850	19030	19030	19030	19030	0
48	20240307	194700	6826657850	19030	19030	19030	19030	0
49	20240307	194600	6826657850	19030	19030	19030	19030	0
50	20240307	194500	6826657850	19030	19030	19030	19030	0
51	20240307	194400	6826657850	19030	19030	19030	19030	0
52	20240307	194300	6826657850	19030	19030	19030	19030	0
53	20240307	194200	6826657850	19030	19030	19030	19030	0
54	20240307	194100	6826657850	19030	19030	19030	19030	0
55	20240307	194000	6826657850	19030	19030	19030	19030	0
56	20240307	193900	6826657850	19030	19030	19030	19030	0
57	20240307	193800	6826657850	19030	19030	19030	19030	0
58	20240307	193700	6826657850	19030	19030	19030	19030	0
59	20240307	193600	6826657850	19030	19030	19030	19030	0
60	20240307	193500	6826657850	19030	19030	19030	19030	0
61	20240307	193400	6826657850	19030	19030	19030	19030	0
62	20240307	193300	6826657850	19030	19030	19030	19030	4908
63	20240307	193200	6826657850	19030	19030	19030	19030	0
64	20240307	193100	6826657850	19030	19030	19030	19030	0
65	20240307	193000	6826657850	19030	19030	19030	19030	0
66	20240307	192900	6826657850	19030	19030	19030	19030	0
67	20240307	192800	6826657850	19030	19030	19030	19030	0
68	20240307	192700	6826657850	19030	19030	19030	19030	0
69	20240307	192600	6826657850	19030	19030	19030	19030	0
70	20240307	192500	6826657850	19030	19030	19030	19030	0
71	20240307	192400	6826657850	19030	19030	19030	19030	0
72	20240307	192300	6826657850	19030	19030	19030	19030	0
73	20240307	192200	6826657850	19030	19030	19030	19030	0
74	20240307	192100	6826657850	19030	19030	19030	19030	0
75	20240307	192000	6826657850	19030	19030	19030	19030	0
76	20240307	191900	6826657850	19030	19030	19030	19030	0
77	20240307	191800	6826657850	19030	19030	19030	19030	0
78	20240307	191700	6826657850	19030	19030	19030	19030	0
79	20240307	191600	6826657850	19030	19030	19030	19030	0
80	20240307	191500	6826657850	19030	19030	19030	19030	0
81	20240307	191400	6826657850	19030	19030	19030	19030	0
82	20240307	191300	6826657850	19030	19030	19030	19030	0
83	20240307	191200	6826657850	19030	19030	19030	19030	0
84	20240307	191100	6826657850	19030	19030	19030	19030	0
85	20240307	191000	6826657850	19030	19030	19030	19030	0
86	20240307	190900	6826657850	19030	19030	19030	19030	0
87	20240307	190800	6826657850	19030	19030	19030	19030	0
88	20240307	190700	6826657850	19030	19030	19030	19030	0
89	20240307	190600	6826657850	19030	19030	19030	19030	0
90	20240307	190500	6826657850	19030	19030	19030	19030	0
91	20240307	190400	6826657850	19030	19030	19030	19030	0
92	20240307	190300	6826657850	19030	19030	19030	19030	4908
93	20240307	190200	6826657850	19030	19030	19030	19030	0
94	20240307	190100	6826657850	19030	19030	19030	19030	0
95	20240307	190000	6826657850	19030	19030	19030	19030	0
96	20240307	185900	6826657850	19030	19030	19030	19030	0
97	20240307	185800	6826657850	19030	19030	19030	19030	0
98	20240307	185700	6826657850	19030	19030	19030	19030	0
99	20240307	185600	6826657850	19030	19030	19030	19030	0
100	20240307	185500	6826657850	19030	19030	19030	19030	0
101	20240307	185400	6826657850	19030	19030	19030	19030	0
102	20240307	185300	6826657850	19030	19030	19030	19030	0
103	20240307	185200	6826657850	19030	19030	19030	19030	0
104	20240307	185100	6826657850	19030	19030	19030	19030	0
105	20240307	185000	6826657850	19030	19030	19030	19030	0
106	20240307	184900	6826657850	19030	19030	19030	19030	0
107	20240307	184800	6826657850	19030	19030	19030	19030	0
108	20240307	184700	6826657850	19030	19030	19030	19030	0
109	20240307	184600	6826657850	19030	19030	19030	19030	0
110	20240307	184500	6826657850	19030	19030	19030	19030	0
111	20240307	184400	6826657850	19030	19030	19030	19030	0
112	20240307	184300	6826657850	19030	19030	19030	19030	0
113	20240307	184200	6826657850	19030	19030	19030	19030	0
114	20240307	184100	6826657850	19030	19030	19030	19030	0
115	20240307	184000	6826657850	19030	19030	19030	19030	0
116	20240307	183900	6826657850	19030	19030	19030	19030	0
117	20240307	183800	6826657850	19030	19030	19030	19030	0
118	20240307	183700	6826657850	19030	19030	19030	19030	0
119	20240307	183600	6826657850	19030	19030	19030	19030	0
120	20240307	183500	6826657850	19030	19030	19030	19030	0
121	20240307	183400	6826657850	19030	19030	19030	19030	0
122	20240307	183300	6826657850	19030	19030	19030	19030	4908
123	20240307	183200	6826657850	19030	19030	19030	19030	0
124	20240307	183100	6826657850	19030	19030	19030	19030	0
125	20240307	183000	6826657850	19030	19030	19030	19030	0
126	20240307	182900	6826657850	19030	19030	19030	19030	0
127	20240307	182800	6826657850	19030	19030	19030	19030	0
128	20240307	182700	6826657850	19030	19030	19030	19030	0
129	20240307	182600	6826657850	19030	19030	19030	19030	0
130	20240307	182500	6826657850	19030	19030	19030	19030	0
131	20240307	182400	6826657850	19030	19030	19030	19030	0
132	20240307	182300	6826657850	19030	19030	19030	19030	0
133	20240307	182200	6826657850	19030	19030	19030	19030	0
134	20240307	182100	6826657850	19030	19030	19030	19030	0
135	20240307	182000	6826657850	19030	19030	19030	19030	0
136	20240307	181900	6826657850	19030	19030	19030	19030	0
137	20240307	181800	6826657850	19030	19030	19030	19030	0
138	20240307	181700	6826657850	19030	19030	19030	19030	0
139	20240307	181600	6826657850	19030	19030	19030	19030	0
140	20240307	181500	6826657850	19030	19030	19030	19030	0
141	20240307	181400	6826657850	19030	19030	19030	19030	0
142	20240307	181300	6826657850	19030	19030	19030	19030	0
143	20240307	181200	6826657850	19030	19030	19030	19030	0
144	20240307	181100	6826657850	19030	19030	19030	19030	0
145	20240307	181000	6826657850	19030	19030	19030	19030	0
146	20240307	180900	6826657850	19030	19030	19030	19030	0
147	20240307	180800	6826657850	19030	19030	19030	19030	0
148	20240307	180700	6826657850	19030	19030	19030	19030	0
149	20240307	180600	6826657850	19030	19030	19030	19030	0
150	20240307	180500	6826657850	19030	19030	19030	19030	0
151	20240307	180400	6826657850	19030	19030	19030	19030	0
152	20240307	180300	6826657850	19030	19030	19030	19030	4908
153	20240307	180200	6826657850	19030	19030	19030	19030	0
154	20240307	180100	6826657850	19030	19030	19030	19030	0
155	20240307	180000	6826657850	19030	19030	19030	19030	0
156	20240307	175900	6826657850	19030	19030	19030	19030	0
157	20240307	175800	6826657850	19030	19030	19030	19030	0
158	20240307	175700	6826657850	19030	19030	19030	19030	0
159	20240307	175600	6826657850	19030	19030	19030	19030	0
160	20240307	175500	6826657850	19030	19030	19030	19030	0
161	20240307	175400	6826657850	19030	19030	19030	19030	0
162	20240307	175300	6826657850	19030	19030	19030	19030	0
163	20240307	175200	6826657850	19030	19030	19030	19030	0
164	20240307	175100	6826657850	19030	19030	19030	19030	0
165	20240307	175000	6826657850	19030	19030	19030	19030	0
166	20240307	174900	6826657850	19030	19030	19030	19030	0
167	20240307	174800	6826657850	19030	19030	19030	19030	0
168	20240307	174700	6826657850	19030	19030	19030	19030	0
169	20240307	174600	6826657850	19030	19030	19030	19030	0
170	20240307	174500	6826657850	19030	19030	19030	19030	0
171	20240307	174400	6826657850	19030	19030	19030	19030	0
172	20240307	174300	6826657850	19030	19030	19030	19030	0
173	20240307	174200	6826657850	19030	19030	19030	19030	0
174	20240307	174100	6826657850	19030	19030	19030	19030	0
175	20240307	174000	6826657850	19030	19030	19030	19030	0
176	20240307	173900	6826657850	19030	19030	19030	19030	0
177	20240307	173800	6826657850	19030	19030	19030	19030	0
178	20240307	173700	6826657850	19030	19030	19030	19030	0
179	20240307	173600	6826657850	19030	19030	19030	19030	0
180	20240307	173500	6826657850	19030	19030	19030	19030	0
181	20240307	173400	6826657850	19030	19030	19030	19030	0
182	20240307	173300	6826657850	19030	19030	19030	19030	4908
183	20240307	173200	6826657850	19030	19030	19030	19030	0
184	20240307	173100	6826657850	19030	19030	19030	19030	0
185	20240307	173000	6826657850	19030	19030	19030	19030	0
186	20240307	172900	6826657850	19030	19030	19030	19030	0
187	20240307	172800	6826657850	19030	19030	19030	19030	0
188	20240307	172700	6826657850	19030	19030	19030	19030	0
189	20240307	172600	6826657850	19030	19030	19030	19030	0
190	20240307	172500	6826657850	19030	19030	19030	19030	0
191	20240307	172400	6826657850	19030	19030	19030	19030	0
192	20240307	172300	6826657850	19030	19030	19030	19030	0
193	20240307	172200	6826657850	19030	19030	19030	19030	0
194	20240307	172100	6826657850	19030	19030	19030	19030	0
195	20240307	172000	6826657850	19030	19030	19030	19030	0
196	20240307	171900	6826657850	19030	19030	19030	19030	0
197	20240307	171800	6826657850	19030	19030	19030	19030	0
198	20240307	171700	6826657850	19030	19030	19030	19030	0
199	20240307	171600	6826657850	19030	19030	19030	19030	0
200	20240307	171500	6826657850	19030	19030	19030	19030	0
201	20240307	171400	6826657850	19030	19030	19030	19030	0
202	20240307	171300	6826657850	19030	19030	19030	19030	0
203	20240307	171200	6826657850	19030	19030	19030	19030	0
204	20240307	171100	6826657850	19030	19030	19030	19030	0
205	20240307	171000	6826657850	19030	19030	19030	19030	0
206	20240307	170900	6826657850	19030	19030	19030	19030	0
207	20240307	170800	6826657850	19030	19030	19030	19030	0
208	20240307	170700	6826657850	19030	19030	19030	19030	0
209	20240307	170600	6826657850	19030	19030	19030	19030	0
210	20240307	170500	6826657850	19030	19030	19030	19030	0
211	20240307	170400	6826657850	19030	19030	19030	19030	0
212	20240307	170300	6826657850	19030	19030	19030	19030	4908
213	20240307	170200	6826657850	19030	19030	19030	19030	0
214	20240307	170100	6826657850	19030	19030	19030	19030	0
215	20240307	170000	6826657850	19030	19030	19030	19030	0
216	20240307	165900	6826657850	19030	19030	19030	19030	0
217	20240307	165800	6826657850	19030	19030	19030	19030	0
218	20240307	165700	6826657850	19030	19030	19030	19030	0
219	20240307	165600	6826657850	19030	19030	19030	19030	0
220	20240307	165500	6826657850	19030	19030	19030	19030	0
221	20240307	165400	6826657850	19030	19030	19030	19030	0
222	20240307	165300	6826657850	19030	19030	19030	19030	0
223	20240307	165200	6826657850	19030	19030	19030	19030	0
224	20240307	165100	6826657850	19030	19030	19030	19030	0
225	20240307	165000	6826657850	19030	19030	19030	19030	0
226	20240307	164900	6826657850	19030	19030	19030	19030	0
227	20240307	164800	6826657850	19030	19030	19030	19030	0
228	20240307	164700	6826657850	19030	19030	19030	19030	0
229	20240307	164600	6826657850	19030	19030	19030	19030	0
230	20240307	164500	6826657850	19030	19030	19030	19030	0
231	20240307	164400	6826657850	19030	19030	19030	19030	0
232	20240307	164300	6826657850	19030	19030	19030	19030	0
233	20240307	164200	6826657850	19030	19030	19030	19030	0
234	20240307	164100	6826657850	19030	19030	19030	19030	0
235	20240307	164000	6826657850	19030	19030	19030	19030	0
236	20240307	163900	6826657850	19030	19030	19030	19030	0
237	20240307	163800	6826657850	19030	19030	19030	19030	0
238	20240307	163700	6826657850	19030	19030	19030	19030	0
239	20240307	163600	6826657850	19030	19030	19030	19030	0
240	20240307	163500	6826657850	19030	19030	19030	19030	0
241	20240307	163400	6826657850	19030	19030	19030	19030	0
242	20240307	163300	6826657850	19030	19030	19030	19030	4908
243	20240307	163200	6826657850	19030	19030	19030	19030	0
244	20240307	163100	6826657850	19030	19030	19030	19030	0
245	20240307	163000	6826657850	19030	19030	19030	19030	0
246	20240307	162900	6826657850	19030	19030	19030	19030	0
247	20240307	162800	6826657850	19030	19030	19030	19030	0
248	20240307	162700	6826657850	19030	19030	19030	19030	0
249	20240307	162600	6826657850	19030	19030	19030	19030	0
250	20240307	162500	6826657850	19030	19030	19030	19030	0
251	20240307	162400	6826657850	19030	19030	19030	19030	0
252	20240307	162300	6826657850	19030	19030	19030	19030	0
253	20240307	162200	6826657850	19030	19030	19030	19030	0
254	20240307	162100	6826657850	19030	19030	19030	19030	0
255	20240307	162000	6826657850	19030	19030	19030	19030	0
256	20240307	161900	6826657850	19030	19030	19030	19030	0
257	20240307	161800	6826657850	19030	19030	19030	19030	0
258	20240307	161700	6826657850	19030	19030	19030	19030	0
259	20240307	161600	6826657850	19030	19030	19030	19030	0
260	20240307	161500	6826657850	19030	19030	19030	19030	0
261	20240307	161400	6826657850	19030	19030	19030	19030	0
262	20240307	161300	6826657850	19030	19030	19030	19030	0
263	20240307	161200	6826657850	19030	19030	19030	19030	0
264	20240307	161100	6826657850	19030	19030	19030	19030	0
265	20240307	161000	6826657850	19030	19030	19030	19030	0
266	20240307	160900	6826657850	19030	19030	19030	19030	0
267	20240307	160800	6826657850	19030	19030	19030	19030	0
268	20240307	160700	6826657850	19030	19030	19030	19030	0
269	20240307	160600	6826657850	19030	19030	19030	19030	0
270	20240307	160500	6826657850	19030	19030	19030	19030	0
271	20240307	160400	6826657850	19030	19030	19030	19030	0
272	20240307	160300	6826657850	19030	19030	19030	19030	4908
273	20240307	160200	6826657850	19030	19030	19030	19030	0
274	20240307	160100	6826657850	19030	19030	19030	19030	0
275	20240307	160000	6826657850	19030	19030	19030	19030	0
276	20240307	155900	6826657850	19030	19030	19030	19030	0
277	20240307	155800	6826657850	19030	19030	19030	19030	0
278	20240307	155700	6826657850	19030	19030	19030	19030	0
279	20240307	155600	6826657850	19030	19030	19030	19030	0
280	20240307	155500	6826657850	19030	19030	19030	19030	0
281	20240307	155400	6826657850	19030	19030	19030	19030	0
282	20240307	155300	6826657850	19030	19030	19030	19030	0
283	20240307	155200	6826657850	19030	19030	19030	19030	0
284	20240307	155100	6826657850	19030	19030	19030	19030	0
285	20240307	155000	6826657850	19030	19030	19030	19030	0
286	20240307	154900	6826657850	19030	19030	19030	19030	0
287	20240307	154800	6826657850	19030	19030	19030	19030	0
288	20240307	154700	6826657850	19030	19030	19030	19030	0
289	20240307	154600	6826657850	19030	19030	19030	19030	0
290	20240307	154500	6826657850	19030	19030	19030	19030	0
291	20240307	154400	6826657850	19030	19030	19030	19030	0
292	20240307	154300	6826657850	19030	19030	19030	19030	0
293	20240307	154200	6826657850	19030	19030	19030	19030	0
294	20240307	154100	6826657850	19030	19030	19030	19030	0
295	20240307	154000	6826657850	19030	19030	19030	19030	0
296	20240307	153900	6826657850	19030	19030	19030	19030	0
297	20240307	153800	6826657850	19030	19030	19030	19030	0
298	20240307	153700	6826657850	19030	19030	19030	19030	0
299	20240307	153600	6826657850	19030	19030	19030	19030	0
300	20240307	153500	6826657850	19030	19030	19030	19030	0
301	20240307	153400	6826657850	19030	19030	19030	19030	0
302	20240307	153300	6826657850	19030	19030	19030	19030	4908
303	20240307	153200	6826657850	19030	19030	19030	19030	0
304	20240307	153100	6826657850	19030	19030	19030	19030	0
305	20240307	153000	6826657850	19030	19030	19030	19030	4908
306	20240307	152900	6733258610	19080	19080	19080	19080	0
307	20240307	152800	6733258610	19080	19080	19080	19080	0
308	20240307	152700	6733258610	19080	19080	19080	19080	0
309	20240307	152600	6733258610	19080	19080	19080	19080	0
310	20240307	152500	6733258610	19080	19080	19080	19080	0
311	20240307	152400	6733258610	19080	19080	19080	19080	0
312	20240307	152300	6733258610	19080	19080	19080	19080	0
313	20240307	152200	6733258610	19080	19080	19080	19080	0
314	20240307	152100	6733258610	19080	19080	19080	19080	0
315	20240307	152000	6733258610	19080	19080	19080	19080	0
316	20240307	151900	6733258610	19080	19080	19110	19040	5981
317	20240307	151800	6619233230	19070	19060	19080	19060	380
318	20240307	151700	6611987650	19070	19080	19080	19060	483
319	20240307	151600	6602780760	19070	19070	19080	19070	340
320	20240307	151500	6596296860	19080	19080	19080	19060	359
321	20240307	151400	6589448160	19080	19080	19080	19070	164
322	20240307	151300	6586319430	19080	19060	19090	19050	583
323	20240307	151200	6575209270	19060	19070	19090	19060	2389
324	20240307	151100	6529649700	19070	19060	19090	19060	181
325	20240307	151000	6526197550	19060	19080	19080	19060	1906
326	20240307	150900	6489852550	19080	19070	19080	19070	270
327	20240307	150800	6484702480	19070	19070	19070	19050	716
328	20240307	150700	6471055590	19070	19090	19090	19050	102
329	20240307	150600	6469112360	19060	19060	19100	19060	188
330	20240307	150500	6465525860	19060	19060	19070	19060	628
331	20240307	150400	6453556170	19070	19070	19070	19060	435
332	20240307	150300	6445261530	19050	19060	19100	19050	671
333	20240307	150200	6432464240	19060	19070	19070	19060	750
334	20240307	150100	6418166200	19070	19060	19070	19060	1243
335	20240307	150000	6394473990	19060	19090	19100	19050	6015
336	20240307	145900	6279784870	19100	19110	19110	19090	535
337	20240307	145800	6269566200	19100	19110	19110	19090	576
338	20240307	145700	6258565300	19110	19110	19110	19110	2
339	20240307	145600	6258527080	19110	19100	19120	19100	986
340	20240307	145500	6239686220	19110	19130	19130	19110	700
341	20240307	145400	6226306730	19140	19140	19150	19140	353
342	20240307	145300	6219550160	19120	19140	19150	19120	2783
343	20240307	145200	6166319220	19140	19110	19140	19090	4127
344	20240307	145100	6087414170	19110	19110	19120	19110	89
345	20240307	145000	6085713370	19110	19100	19120	19100	451
346	20240307	144900	6077093920	19100	19110	19120	19090	346
347	20240307	144800	6070482550	19120	19120	19130	19120	1637
348	20240307	144700	6039182110	19120	19130	19130	19120	53
349	20240307	144600	6038168720	19130	19130	19140	19130	210
350	20240307	144500	6034150800	19130	19140	19140	19120	239
351	20240307	144400	6029576410	19150	19150	19150	19120	362
352	20240307	144300	6022651990	19120	19150	19160	19120	124
353	20240307	144200	6020276840	19160	19110	19160	19110	1258
354	20240307	144100	5996212010	19110	19090	19120	19090	467
355	20240307	144000	5987292540	19090	19100	19100	19090	30
356	20240307	143900	5986719830	19090	19080	19090	19070	1781
357	20240307	143800	5952733960	19080	19070	19080	19070	112
358	20240307	143700	5950598110	19080	19070	19080	19070	499
359	20240307	143600	5941079160	19070	19090	19090	19070	311
360	20240307	143500	5935146550	19090	19100	19100	19090	4
361	20240307	143400	5935070160	19080	19130	19130	19080	132
362	20240307	143300	5932546450	19130	19110	19130	19110	119
363	20240307	143200	5930271460	19110	19070	19110	19070	65
364	20240307	143100	5929031730	19070	19110	19110	19060	53
365	20240307	143000	5928021350	19060	19130	19130	19060	3
366	20240307	142900	5927964030	19130	19080	19130	19060	170
367	20240307	142800	5924721450	19080	19070	19080	19060	332
368	20240307	142700	5918391000	19070	19070	19080	19070	558
369	20240307	142600	5907745940	19070	19080	19080	19070	373
370	20240307	142500	5900629680	19080	19100	19100	19080	1021
371	20240307	142400	5881137560	19090	19100	19100	19090	96
372	20240307	142300	5879304460	19100	19100	19100	19100	282
373	20240307	142200	5873918260	19100	19090	19100	19090	273
374	20240307	142100	5868705020	19100	19100	19100	19100	672
375	20240307	142000	5855869820	19110	19120	19120	19110	1013
376	20240307	141900	5836507320	19120	19130	19140	19120	264
377	20240307	141800	5831457030	19130	19130	19140	19130	119
378	20240307	141700	5829179810	19130	19130	19130	19120	77
379	20240307	141600	5827707280	19130	19130	19130	19120	207
380	20240307	141500	5823748150	19130	19140	19140	19130	257
381	20240307	141400	5818830690	19130	19140	19140	19130	299
382	20240307	141300	5813110320	19130	19120	19130	19120	572
383	20240307	141200	5802170590	19110	19110	19110	19110	180
384	20240307	141100	5798730790	19110	19100	19110	19100	279
385	20240307	141000	5793400880	19090	19090	19090	19090	679
386	20240307	140900	5780438770	19090	19080	19090	19080	151
387	20240307	140800	5777556890	19080	19080	19080	19080	92
388	20240307	140700	5775801530	19070	19070	19070	19060	65
389	20240307	140600	5774562460	19060	19070	19070	19060	191
390	20240307	140500	5770920100	19070	19050	19070	19050	733
391	20240307	140400	5756951850	19040	19030	19040	19030	399
392	20240307	140300	5749357390	19040	19040	19040	19040	2
393	20240307	140200	5749319310	19040	19040	19040	19020	264
394	20240307	140100	5744295430	19030	19020	19030	19020	71
395	20240307	140000	5742944980	19030	19050	19050	19030	385
396	20240307	135900	5735617600	19040	19040	19050	19040	59
397	20240307	135800	5734494230	19040	19030	19050	19030	57
398	20240307	135700	5733408950	19030	19030	19030	19020	342
399	20240307	135600	5726901170	19030	19020	19030	19020	8
400	20240307	135500	5726749000	19030	19030	19030	19010	481
401	20240307	135400	5717600710	19030	19030	19030	19020	63
402	20240307	135300	5716402350	19020	19020	19020	19020	148
403	20240307	135200	5713587390	19030	19030	19030	19030	534
404	20240307	135100	5703425370	19030	19030	19040	19030	191
405	20240307	135000	5699790150	19030	19030	19030	19030	0
406	20240307	134900	5699790150	19030	19030	19030	19020	375
407	20240307	134800	5692654010	19040	19030	19040	19030	191
408	20240307	134700	5689018810	19030	19030	19030	19030	396
409	20240307	134600	5681482930	19030	19030	19030	19030	175
410	20240307	134500	5678152680	19030	19030	19030	19020	115
411	20240307	134400	5675964760	19030	19020	19030	19020	14
412	20240307	134300	5675698440	19020	19010	19020	19010	395
413	20240307	134200	5668185590	19020	19020	19020	19020	156
414	20240307	134100	5665218470	19020	19020	19020	19020	226
415	20240307	134000	5660919950	19010	19010	19010	19010	6
416	20240307	133900	5660805890	19010	19040	19040	19010	327
417	20240307	133800	5654588890	19020	19020	19020	19020	892
418	20240307	133700	5637623050	19010	19010	19010	19010	159
419	20240307	133600	5634600460	19010	19010	19020	19010	59
420	20240307	133500	5633478860	19010	19010	19010	19010	408
421	20240307	133400	5625722780	19020	19010	19020	19010	101
422	20240307	133300	5623802760	19010	19010	19010	19010	101
423	20240307	133200	5621882750	19020	19010	19020	19010	149
424	20240307	133100	5619050070	19010	19010	19020	19010	95
425	20240307	133000	5617244040	19010	19010	19010	19010	257
426	20240307	132900	5612358470	19010	19020	19020	19010	831
427	20240307	132800	5596560910	19020	19010	19020	19010	1215
428	20240307	132700	5573460740	19010	19000	19010	19000	65
429	20240307	132600	5572225590	19000	19000	19010	19000	173
430	20240307	132500	5568938530	19000	19010	19020	19000	1797
431	20240307	132400	5534795260	19010	19010	19020	19010	145
432	20240307	132300	5532038800	19000	19010	19010	19000	156
433	20240307	132200	5529074710	19010	19020	19020	19010	179
434	20240307	132100	5525671890	19020	19020	19020	19010	66
435	20240307	132000	5524417100	19020	19010	19020	19010	361
436	20240307	131900	5517553990	19010	19020	19020	19010	277
437	20240307	131800	5512286200	19010	19010	19020	19010	273
438	20240307	131700	5507094310	19010	19020	19020	19010	419
439	20240307	131600	5499128960	19010	19020	19020	19010	727
440	20240307	131500	5485307140	19020	19010	19020	19010	11
441	20240307	131400	5485098020	19010	19030	19030	19010	1027
442	20240307	131300	5465568590	19020	19030	19030	19020	754
443	20240307	131200	5451227410	19030	19050	19050	19030	1315
444	20240307	131100	5426197970	19040	19060	19060	19040	64
445	20240307	131000	5424978900	19060	19050	19060	19050	112
446	20240307	130900	5422844230	19060	19060	19060	19060	344
447	20240307	130800	5416287590	19040	19050	19060	19040	556
448	20240307	130700	5405690780	19050	19050	19050	19050	200
449	20240307	130600	5401880780	19050	19040	19050	19040	307
450	20240307	130500	5396032990	19030	19030	19040	19030	129
451	20240307	130400	5393577900	19030	19030	19030	19030	329
452	20240307	130300	5387317030	19040	19030	19040	19030	7
453	20240307	130200	5387183810	19040	19030	19040	19030	170
454	20240307	130100	5383947710	19030	19030	19040	19030	1105
455	20240307	130000	5362919540	19040	19050	19060	19040	194
456	20240307	125900	5359223880	19050	19030	19050	19030	72
457	20240307	125800	5357853430	19030	19020	19030	19020	173
458	20240307	125700	5354561740	19020	19020	19020	19020	95
459	20240307	125600	5352754840	19020	19020	19020	19020	64
460	20240307	125500	5351537560	19020	19030	19030	19020	647
461	20240307	125400	5339231560	19020	19040	19040	19020	109
462	20240307	125300	5337158350	19030	19030	19030	19030	277
463	20240307	125200	5331887040	19020	19020	19030	19020	80
464	20240307	125100	5330365390	19020	19040	19040	19020	20
465	20240307	125000	5329984910	19050	19030	19050	19030	335
466	20240307	124900	5323603440	19050	19030	19050	19030	115
467	20240307	124800	5321414590	19020	19030	19030	19020	33
468	20240307	124700	5320786850	19030	19040	19040	19030	121
469	20240307	124600	5318483200	19040	19030	19040	19030	92
470	20240307	124500	5316732230	19040	19050	19050	19040	289
471	20240307	124400	5311228390	19060	19060	19060	19040	3
472	20240307	124300	5311171230	19060	19060	19060	19060	9
473	20240307	124200	5310999690	19060	19060	19060	19060	1
474	20240307	124100	5310980630	19030	19030	19030	19030	0
475	20240307	124000	5310980630	19030	19040	19040	19030	366
476	20240307	123900	5304014770	19050	19050	19050	19050	101
477	20240307	123800	5302090720	19040	19040	19040	19040	0
478	20240307	123700	5302090720	19040	19050	19060	19040	294
479	20240307	123600	5296489910	19050	19060	19060	19050	82
480	20240307	123500	5294927420	19080	19060	19080	19060	6
481	20240307	123400	5294813020	19060	19070	19070	19060	43
482	20240307	123300	5293993150	19080	19090	19090	19080	170
483	20240307	123200	5290748190	19090	19090	19090	19090	85
484	20240307	123100	5289125540	19080	19090	19090	19080	156
485	20240307	123000	5286147520	19120	19120	19120	19080	194
486	20240307	122900	5282441160	19110	19100	19110	19100	775
487	20240307	122800	5267631010	19100	19070	19100	19070	288
488	20240307	122700	5262131980	19070	19050	19070	19050	13
489	20240307	122600	5261884310	19040	19000	19040	19000	1604
490	20240307	122500	5231365340	19000	18990	19000	18990	1041
491	20240307	122400	5211595730	18990	19000	19000	18990	543
492	20240307	122300	5201284050	19000	19000	19000	18990	200
493	20240307	122200	5197484100	19000	19000	19000	18990	334
494	20240307	122100	5191139610	19000	18990	19000	18980	914
495	20240307	122000	5173783090	18990	19000	19000	18990	550
496	20240307	121900	5163338380	19000	19000	19000	19000	160
497	20240307	121800	5160298380	19000	19000	19000	19000	786
498	20240307	121700	5145364380	19000	19000	19000	18990	145
499	20240307	121600	5142609450	19000	19000	19000	19000	584
500	20240307	121500	5131513450	19000	19010	19010	19000	63
501	20240307	121400	5130316320	19000	19010	19010	19000	492
502	20240307	121300	5120967100	19010	19010	19010	19010	32
503	20240307	121200	5120358780	19020	19010	19020	19000	671
504	20240307	121100	5107609540	19010	19020	19020	19010	240
505	20240307	121000	5103045840	18990	18990	18990	18990	70
506	20240307	120900	5101716540	18990	19000	19000	18990	430
507	20240307	120800	5093550760	18990	19010	19010	18980	2472
508	20240307	120700	5046603830	19010	19010	19010	19010	157
509	20240307	120600	5043619260	19010	19000	19020	19000	90
510	20240307	120500	5041908480	19000	19000	19000	19000	32
511	20240307	120400	5041300480	19000	18990	19010	18990	492
512	20240307	120300	5031948580	18990	19000	19000	18990	593
513	20240307	120200	5020684140	19000	18990	19010	18990	62
514	20240307	120100	5019506630	18990	18990	19010	18990	115
515	20240307	120000	5017322680	18990	19010	19010	18990	654
516	20240307	115900	5004901180	18990	19000	19000	18990	200
517	20240307	115800	5001102160	18990	19000	19000	18990	475
518	20240307	115700	4992077660	18990	19010	19020	18990	845
519	20240307	115600	4976019310	19010	19030	19040	19010	1260
520	20240307	115500	4952054410	19030	19020	19030	19020	60
521	20240307	115400	4950912760	19020	19020	19030	19020	67
522	20240307	115300	4949638320	19020	19020	19020	19020	19
523	20240307	115200	4949276940	19020	19030	19030	19020	346
524	20240307	115100	4942694930	19030	19030	19030	19010	95
525	20240307	115000	4940888080	19030	19030	19030	19010	141
526	20240307	114900	4938205030	19030	19020	19030	18990	1862
527	20240307	114800	4902802150	19020	19020	19020	19020	162
528	20240307	114700	4899720910	19010	19000	19030	19000	102
529	20240307	114600	4897780120	19010	18980	19030	18980	852
530	20240307	114500	4881604860	18980	18980	19030	18970	770
531	20240307	114400	4866976370	18980	18970	18980	18960	967
532	20240307	114300	4848636430	19000	18980	19000	18970	2656
533	20240307	114200	4798226290	18980	18970	18980	18970	1500
534	20240307	114100	4769762330	18970	18960	18990	18950	940
535	20240307	114000	4751937660	18950	19050	19050	18950	20715
536	20240307	113900	4358104060	19050	19050	19080	19040	2882
537	20240307	113800	4303214090	19050	19090	19090	19050	7027
538	20240307	113700	4169185530	19090	19100	19100	19090	1354
539	20240307	113600	4143335720	19090	19110	19110	19090	4456
540	20240307	113500	4058229940	19100	19110	19110	19100	108
541	20240307	113400	4056167130	19110	19110	19120	19110	260
542	20240307	113300	4051198430	19120	19110	19130	19110	184
543	20240307	113200	4047681100	19100	19120	19120	19100	1641
544	20240307	113100	4016318110	19120	19130	19130	19120	254
545	20240307	113000	4011461180	19130	19140	19140	19130	430
546	20240307	112900	4003234950	19130	19140	19140	19130	27
547	20240307	112800	4002718340	19130	19130	19140	19120	62
548	20240307	112700	4001531880	19150	19150	19150	19150	236
549	20240307	112600	3997012480	19150	19120	19150	19120	18
550	20240307	112500	3996668260	19120	19120	19120	19110	129
551	20240307	112400	3994202870	19120	19120	19120	19110	37
552	20240307	112300	3993495470	19110	19120	19120	19110	185
553	20240307	112200	3989958460	19120	19120	19130	19120	775
554	20240307	112100	3975137860	19120	19120	19120	19120	0
555	20240307	112000	3975137860	19120	19120	19120	19120	20
556	20240307	111900	3974755460	19110	19110	19120	19110	189
557	20240307	111800	3971143570	19110	19150	19150	19110	3057
558	20240307	111700	3912689500	19160	19170	19170	19160	318
559	20240307	111600	3906593450	19180	19130	19180	19130	133
560	20240307	111500	3904043710	19140	19130	19160	19130	920
561	20240307	111400	3886436010	19150	19140	19150	19140	328
562	20240307	111300	3880157500	19140	19130	19150	19130	464
563	20240307	111200	3871279110	19140	19140	19140	19140	280
564	20240307	111100	3865919910	19140	19130	19140	19130	15
565	20240307	111000	3865632900	19180	19150	19180	19120	3041
566	20240307	110900	3807426700	19150	19170	19180	19150	529
567	20240307	110800	3797290910	19170	19170	19170	19170	31
568	20240307	110700	3796696640	19170	19170	19180	19170	238
569	20240307	110600	3792133670	19170	19170	19170	19170	14
570	20240307	110500	3791865290	19180	19110	19180	19110	11925
571	20240307	110400	3563967250	19110	19130	19160	19110	24967
572	20240307	110300	3086721280	19130	19140	19140	19130	640
573	20240307	110200	3074473120	19160	19140	19160	19130	763
574	20240307	110100	3059866360	19170	19140	19170	19140	115
575	20240307	110000	3057662760	19150	19150	19150	19150	155
576	20240307	105900	3054694510	19150	19120	19150	19120	359
577	20240307	105800	3047828100	19130	19130	19130	19120	490
578	20240307	105700	3038455560	19140	19150	19150	19140	6
579	20240307	105600	3038340670	19140	19150	19150	19130	125
580	20240307	105500	3035948320	19150	19150	19150	19130	15
581	20240307	105400	3035661290	19130	19130	19130	19130	42
582	20240307	105300	3034857830	19120	19120	19120	19120	22
583	20240307	105200	3034437190	19120	19120	19120	19120	67
584	20240307	105100	3033156150	19100	19150	19150	19100	4195
585	20240307	105000	2952964450	19150	19150	19150	19150	89
586	20240307	104900	2951260100	19150	19150	19150	19150	293
587	20240307	104800	2945649150	19150	19150	19150	19110	2357
588	20240307	104700	2900552690	19150	19160	19160	19150	1080
589	20240307	104600	2879869330	19160	19160	19180	19150	724
590	20240307	104500	2865997400	19170	19170	19200	19170	1948
591	20240307	104400	2828639770	19180	19170	19180	19160	200
592	20240307	104300	2824805540	19170	19200	19210	19170	3358
593	20240307	104200	2760369910	19200	19220	19220	19200	604
594	20240307	104100	2748767240	19230	19220	19230	19220	849
595	20240307	104000	2732444460	19220	19240	19240	19220	673
596	20240307	103900	2719505020	19230	19230	19240	19220	1679
597	20240307	103800	2687204630	19230	19260	19260	19230	492
598	20240307	103700	2677735610	19260	19260	19260	19260	0
599	20240307	103600	2677735610	19260	19260	19310	19260	211
600	20240307	103500	2673668400	19300	19300	19310	19230	568
601	20240307	103400	2662702570	19230	19250	19250	19230	828
602	20240307	103300	2646768700	19250	19260	19260	19250	1069
603	20240307	103200	2626187120	19260	19280	19280	19260	768
604	20240307	103100	2611395240	19280	19280	19280	19270	73
605	20240307	103000	2609987860	19270	19270	19270	19270	9
606	20240307	102900	2609814430	19260	19330	19330	19260	285
607	20240307	102800	2604323220	19330	19330	19330	19330	33
608	20240307	102700	2603685330	19330	19330	19330	19260	255
609	20240307	102600	2598756810	19330	19260	19330	19240	628
610	20240307	102500	2586664250	19260	19260	19260	19260	172
611	20240307	102400	2583351530	19260	19260	19260	19260	15
612	20240307	102300	2583062630	19260	19270	19270	19250	434
613	20240307	102200	2574704280	19250	19290	19290	19250	863
614	20240307	102100	2558061880	19290	19320	19320	19290	631
615	20240307	102000	2545879290	19320	19330	19330	19320	442
616	20240307	101900	2537336450	19380	19330	19390	19320	343
617	20240307	101800	2530695880	19390	19330	19390	19320	2063
618	20240307	101700	2490775690	19320	19320	19320	19310	325
619	20240307	101600	2484497180	19320	19310	19320	19290	901
620	20240307	101500	2467108440	19320	19310	19320	19300	421
621	20240307	101400	2458979100	19290	19290	19290	19290	24
622	20240307	101300	2458516140	19310	19280	19320	19280	1309
623	20240307	101200	2433245100	19280	19240	19280	19220	993
624	20240307	101100	2414130870	19220	19250	19260	19220	945
625	20240307	101000	2395939020	19250	19240	19250	19240	815
626	20240307	100900	2380255300	19230	19180	19230	19180	2020
627	20240307	100800	2341456510	19180	19160	19180	19160	151
628	20240307	100700	2338560790	19170	19150	19170	19150	143
629	20240307	100600	2335820640	19150	19150	19170	19150	445
630	20240307	100500	2327296240	19170	19150	19170	19150	168
631	20240307	100400	2324078380	19170	19150	19170	19150	357
632	20240307	100300	2317241760	19150	19140	19150	19140	70
633	20240307	100200	2315901840	19140	19150	19150	19140	134
634	20240307	100100	2313336930	19150	19150	19150	19150	172
635	20240307	100000	2310043130	19150	19140	19150	19140	75
636	20240307	095900	2308606890	19130	19130	19140	19130	209
637	20240307	095800	2304608520	19130	19130	19180	19100	1360
638	20240307	095700	2278602220	19130	19140	19140	19110	1833
639	20240307	095600	2243558550	19140	19150	19160	19140	195
640	20240307	095500	2239824740	19120	19160	19160	19120	370
641	20240307	095400	2232740630	19160	19110	19170	19100	491
642	20240307	095300	2223357690	19100	19130	19140	19100	2196
643	20240307	095200	2181376540	19130	19150	19170	19130	283
644	20240307	095100	2175958610	19140	19170	19170	19140	41
645	20240307	095000	2175173450	19140	19120	19140	19120	164
646	20240307	094900	2172037330	19120	19120	19170	19120	623
647	20240307	094800	2160125520	19120	19120	19120	19120	1604
648	20240307	094700	2129457040	19120	19120	19120	19120	40
649	20240307	094600	2128692240	19120	19140	19190	19120	1365
650	20240307	094500	2102548490	19160	19130	19160	19130	155
651	20240307	094400	2099581560	19120	19150	19160	19120	330
652	20240307	094300	2093262370	19150	19170	19200	19150	653
653	20240307	094200	2080748600	19170	19200	19240	19170	699
654	20240307	094100	2067335360	19200	19100	19200	19100	2581
655	20240307	094000	2017906940	19140	19110	19140	19090	1854
656	20240307	093900	1982495880	19100	19110	19140	19090	2943
657	20240307	093800	1926210970	19090	19110	19130	19090	3343
658	20240307	093700	1862334080	19120	19130	19140	19120	1053
659	20240307	093600	1842193350	19140	19130	19140	19130	729
660	20240307	093500	1828247040	19130	19120	19140	19120	365
661	20240307	093400	1821268030	19120	19130	19150	19120	250
662	20240307	093300	1816486460	19120	19120	19130	19110	453
663	20240307	093200	1807821490	19120	19100	19130	19100	510
664	20240307	093100	1798079210	19100	19130	19130	19100	227
665	20240307	093000	1793741690	19140	19130	19140	19080	343
666	20240307	092900	1787196070	19150	19160	19160	19080	5176
667	20240307	092800	1688395750	19160	19150	19160	19130	545
668	20240307	092700	1677961600	19140	19130	19150	19080	2486
669	20240307	092600	1630497810	19090	19160	19160	19090	3091
670	20240307	092500	1571471970	19110	19140	19150	19110	608
671	20240307	092400	1559832550	19090	19090	19150	19080	2193
672	20240307	092300	1517947130	19100	19100	19100	19090	1068
673	20240307	092200	1497548830	19100	19090	19110	19090	109
674	20240307	092100	1495466840	19090	19090	19110	19080	478
675	20240307	092000	1486342140	19080	19100	19110	19080	2921
676	20240307	091900	1430563810	19100	19130	19130	19100	1496
677	20240307	091800	1401966410	19130	19120	19130	19090	706
678	20240307	091700	1388470200	19100	19100	19100	19090	5607
679	20240307	091600	1281380620	19100	19090	19120	19080	1969
680	20240307	091500	1243783940	19080	19100	19100	19080	8061
681	20240307	091400	1089857950	19100	19130	19140	19090	5550
682	20240307	091300	983792520	19130	19160	19160	19120	3043
683	20240307	091200	925553650	19160	19170	19200	19140	3512
684	20240307	091100	858281760	19170	19160	19200	19160	1682
685	20240307	091000	826048780	19140	19210	19220	19140	9700
686	20240307	090900	640008910	19210	19220	19250	19200	3563
687	20240307	090800	571554510	19220	19220	19270	19210	1903
688	20240307	090700	534973860	19210	19260	19260	19210	4392
689	20240307	090600	450523230	19250	19240	19260	19230	1582
690	20240307	090500	420093150	19240	19290	19350	19240	3401
691	20240307	090400	354590620	19290	19350	19350	19270	7018
692	20240307	090300	219085310	19350	19330	19350	19330	659
693	20240307	090200	206343260	19320	19410	19440	19310	3153
694	20240307	090100	145317160	19430	19390	19460	19350	4481
695	20240307	090000	58318390	19400	19480	19480	19400	2986