KissMeData/200880/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	201300	3579663480	18870	18870	18870	18870	17426
3	20240329	201200	3579663480	18870	18870	18870	18870	0
4	20240329	201100	3579663480	18870	18870	18870	18870	0
5	20240329	201000	3579663480	18870	18870	18870	18870	0
6	20240329	200900	3579663480	18870	18870	18870	18870	0
7	20240329	200800	3579663480	18870	18870	18870	18870	0
8	20240329	200700	3579663480	18870	18870	18870	18870	0
9	20240329	200600	3579663480	18870	18870	18870	18870	0
10	20240329	200500	3579663480	18870	18870	18870	18870	0
11	20240329	200400	3579663480	18870	18870	18870	18870	0
12	20240329	200300	3579663480	18870	18870	18870	18870	0
13	20240329	200200	3579663480	18870	18870	18870	18870	0
14	20240329	200100	3579663480	18870	18870	18870	18870	0
15	20240329	200000	3579663480	18870	18870	18870	18870	0
16	20240329	195900	3579663480	18870	18870	18870	18870	0
17	20240329	195800	3579663480	18870	18870	18870	18870	0
18	20240329	195700	3579663480	18870	18870	18870	18870	0
19	20240329	195600	3579663480	18870	18870	18870	18870	0
20	20240329	195500	3579663480	18870	18870	18870	18870	0
21	20240329	195400	3579663480	18870	18870	18870	18870	0
22	20240329	195300	3579663480	18870	18870	18870	18870	0
23	20240329	195200	3579663480	18870	18870	18870	18870	0
24	20240329	195100	3579663480	18870	18870	18870	18870	0
25	20240329	195000	3579663480	18870	18870	18870	18870	0
26	20240329	194900	3579663480	18870	18870	18870	18870	0
27	20240329	194800	3579663480	18870	18870	18870	18870	0
28	20240329	194700	3579663480	18870	18870	18870	18870	0
29	20240329	194600	3579663480	18870	18870	18870	18870	0
30	20240329	194500	3579663480	18870	18870	18870	18870	0
31	20240329	194400	3579663480	18870	18870	18870	18870	0
32	20240329	194300	3579663480	18870	18870	18870	18870	17426
33	20240329	194200	3579663480	18870	18870	18870	18870	0
34	20240329	194100	3579663480	18870	18870	18870	18870	0
35	20240329	194000	3579663480	18870	18870	18870	18870	0
36	20240329	193900	3579663480	18870	18870	18870	18870	0
37	20240329	193800	3579663480	18870	18870	18870	18870	0
38	20240329	193700	3579663480	18870	18870	18870	18870	0
39	20240329	193600	3579663480	18870	18870	18870	18870	0
40	20240329	193500	3579663480	18870	18870	18870	18870	0
41	20240329	193400	3579663480	18870	18870	18870	18870	0
42	20240329	193300	3579663480	18870	18870	18870	18870	0
43	20240329	193200	3579663480	18870	18870	18870	18870	0
44	20240329	193100	3579663480	18870	18870	18870	18870	0
45	20240329	193000	3579663480	18870	18870	18870	18870	0
46	20240329	192900	3579663480	18870	18870	18870	18870	0
47	20240329	192800	3579663480	18870	18870	18870	18870	0
48	20240329	192700	3579663480	18870	18870	18870	18870	0
49	20240329	192600	3579663480	18870	18870	18870	18870	0
50	20240329	192500	3579663480	18870	18870	18870	18870	0
51	20240329	192400	3579663480	18870	18870	18870	18870	0
52	20240329	192300	3579663480	18870	18870	18870	18870	0
53	20240329	192200	3579663480	18870	18870	18870	18870	0
54	20240329	192100	3579663480	18870	18870	18870	18870	0
55	20240329	192000	3579663480	18870	18870	18870	18870	0
56	20240329	191900	3579663480	18870	18870	18870	18870	0
57	20240329	191800	3579663480	18870	18870	18870	18870	0
58	20240329	191700	3579663480	18870	18870	18870	18870	0
59	20240329	191600	3579663480	18870	18870	18870	18870	0
60	20240329	191500	3579663480	18870	18870	18870	18870	0
61	20240329	191400	3579663480	18870	18870	18870	18870	0
62	20240329	191300	3579663480	18870	18870	18870	18870	17426
63	20240329	191200	3579663480	18870	18870	18870	18870	0
64	20240329	191100	3579663480	18870	18870	18870	18870	0
65	20240329	191000	3579663480	18870	18870	18870	18870	0
66	20240329	190900	3579663480	18870	18870	18870	18870	0
67	20240329	190800	3579663480	18870	18870	18870	18870	0
68	20240329	190700	3579663480	18870	18870	18870	18870	0
69	20240329	190600	3579663480	18870	18870	18870	18870	0
70	20240329	190500	3579663480	18870	18870	18870	18870	0
71	20240329	190400	3579663480	18870	18870	18870	18870	0
72	20240329	190300	3579663480	18870	18870	18870	18870	0
73	20240329	190200	3579663480	18870	18870	18870	18870	0
74	20240329	190100	3579663480	18870	18870	18870	18870	0
75	20240329	190000	3579663480	18870	18870	18870	18870	0
76	20240329	185900	3579663480	18870	18870	18870	18870	0
77	20240329	185800	3579663480	18870	18870	18870	18870	0
78	20240329	185700	3579663480	18870	18870	18870	18870	0
79	20240329	185600	3579663480	18870	18870	18870	18870	0
80	20240329	185500	3579663480	18870	18870	18870	18870	0
81	20240329	185400	3579663480	18870	18870	18870	18870	0
82	20240329	185300	3579663480	18870	18870	18870	18870	0
83	20240329	185200	3579663480	18870	18870	18870	18870	0
84	20240329	185100	3579663480	18870	18870	18870	18870	0
85	20240329	185000	3579663480	18870	18870	18870	18870	0
86	20240329	184900	3579663480	18870	18870	18870	18870	0
87	20240329	184800	3579663480	18870	18870	18870	18870	0
88	20240329	184700	3579663480	18870	18870	18870	18870	0
89	20240329	184600	3579663480	18870	18870	18870	18870	0
90	20240329	184500	3579663480	18870	18870	18870	18870	0
91	20240329	184400	3579663480	18870	18870	18870	18870	0
92	20240329	184300	3579663480	18870	18870	18870	18870	17426
93	20240329	184200	3579663480	18870	18870	18870	18870	0
94	20240329	184100	3579663480	18870	18870	18870	18870	0
95	20240329	184000	3579663480	18870	18870	18870	18870	0
96	20240329	183900	3579663480	18870	18870	18870	18870	0
97	20240329	183800	3579663480	18870	18870	18870	18870	0
98	20240329	183700	3579663480	18870	18870	18870	18870	0
99	20240329	183600	3579663480	18870	18870	18870	18870	0
100	20240329	183500	3579663480	18870	18870	18870	18870	0
101	20240329	183400	3579663480	18870	18870	18870	18870	0
102	20240329	183300	3579663480	18870	18870	18870	18870	0
103	20240329	183200	3579663480	18870	18870	18870	18870	0
104	20240329	183100	3579663480	18870	18870	18870	18870	0
105	20240329	183000	3579663480	18870	18870	18870	18870	0
106	20240329	182900	3579663480	18870	18870	18870	18870	0
107	20240329	182800	3579663480	18870	18870	18870	18870	0
108	20240329	182700	3579663480	18870	18870	18870	18870	0
109	20240329	182600	3579663480	18870	18870	18870	18870	0
110	20240329	182500	3579663480	18870	18870	18870	18870	0
111	20240329	182400	3579663480	18870	18870	18870	18870	0
112	20240329	182300	3579663480	18870	18870	18870	18870	0
113	20240329	182200	3579663480	18870	18870	18870	18870	0
114	20240329	182100	3579663480	18870	18870	18870	18870	0
115	20240329	182000	3579663480	18870	18870	18870	18870	0
116	20240329	181900	3579663480	18870	18870	18870	18870	0
117	20240329	181800	3579663480	18870	18870	18870	18870	0
118	20240329	181700	3579663480	18870	18870	18870	18870	0
119	20240329	181600	3579663480	18870	18870	18870	18870	0
120	20240329	181500	3579663480	18870	18870	18870	18870	0
121	20240329	181400	3579663480	18870	18870	18870	18870	0
122	20240329	181300	3579663480	18870	18870	18870	18870	17426
123	20240329	181200	3579663480	18870	18870	18870	18870	0
124	20240329	181100	3579663480	18870	18870	18870	18870	0
125	20240329	181000	3579663480	18870	18870	18870	18870	0
126	20240329	180900	3579663480	18870	18870	18870	18870	0
127	20240329	180800	3579663480	18870	18870	18870	18870	0
128	20240329	180700	3579663480	18870	18870	18870	18870	0
129	20240329	180600	3579663480	18870	18870	18870	18870	0
130	20240329	180500	3579663480	18870	18870	18870	18870	0
131	20240329	180400	3579663480	18870	18870	18870	18870	0
132	20240329	180300	3579663480	18870	18870	18870	18870	0
133	20240329	180200	3579663480	18870	18870	18870	18870	0
134	20240329	180100	3579663480	18870	18870	18870	18870	0
135	20240329	180000	3579663480	18870	18870	18870	18870	0
136	20240329	175900	3579663480	18870	18870	18870	18870	0
137	20240329	175800	3579663480	18870	18870	18870	18870	0
138	20240329	175700	3579663480	18870	18870	18870	18870	0
139	20240329	175600	3579663480	18870	18870	18870	18870	0
140	20240329	175500	3579663480	18870	18870	18870	18870	0
141	20240329	175400	3579663480	18870	18870	18870	18870	0
142	20240329	175300	3579663480	18870	18870	18870	18870	0
143	20240329	175200	3579663480	18870	18870	18870	18870	0
144	20240329	175100	3579663480	18870	18870	18870	18870	0
145	20240329	175000	3579663480	18870	18870	18870	18870	0
146	20240329	174900	3579663480	18870	18870	18870	18870	0
147	20240329	174800	3579663480	18870	18870	18870	18870	0
148	20240329	174700	3579663480	18870	18870	18870	18870	0
149	20240329	174600	3579663480	18870	18870	18870	18870	0
150	20240329	174500	3579663480	18870	18870	18870	18870	0
151	20240329	174400	3579663480	18870	18870	18870	18870	0
152	20240329	174300	3579663480	18870	18870	18870	18870	17426
153	20240329	174200	3579663480	18870	18870	18870	18870	0
154	20240329	174100	3579663480	18870	18870	18870	18870	0
155	20240329	174000	3579663480	18870	18870	18870	18870	0
156	20240329	173900	3579663480	18870	18870	18870	18870	0
157	20240329	173800	3579663480	18870	18870	18870	18870	0
158	20240329	173700	3579663480	18870	18870	18870	18870	0
159	20240329	173600	3579663480	18870	18870	18870	18870	0
160	20240329	173500	3579663480	18870	18870	18870	18870	0
161	20240329	173400	3579663480	18870	18870	18870	18870	0
162	20240329	173300	3579663480	18870	18870	18870	18870	0
163	20240329	173200	3579663480	18870	18870	18870	18870	0
164	20240329	173100	3579663480	18870	18870	18870	18870	0
165	20240329	173000	3579663480	18870	18870	18870	18870	0
166	20240329	172900	3579663480	18870	18870	18870	18870	0
167	20240329	172800	3579663480	18870	18870	18870	18870	0
168	20240329	172700	3579663480	18870	18870	18870	18870	0
169	20240329	172600	3579663480	18870	18870	18870	18870	0
170	20240329	172500	3579663480	18870	18870	18870	18870	0
171	20240329	172400	3579663480	18870	18870	18870	18870	0
172	20240329	172300	3579663480	18870	18870	18870	18870	0
173	20240329	172200	3579663480	18870	18870	18870	18870	0
174	20240329	172100	3579663480	18870	18870	18870	18870	0
175	20240329	172000	3579663480	18870	18870	18870	18870	0
176	20240329	171900	3579663480	18870	18870	18870	18870	0
177	20240329	171800	3579663480	18870	18870	18870	18870	0
178	20240329	171700	3579663480	18870	18870	18870	18870	0
179	20240329	171600	3579663480	18870	18870	18870	18870	0
180	20240329	171500	3579663480	18870	18870	18870	18870	0
181	20240329	171400	3579663480	18870	18870	18870	18870	0
182	20240329	171300	3579663480	18870	18870	18870	18870	17426
183	20240329	171200	3579663480	18870	18870	18870	18870	0
184	20240329	171100	3579663480	18870	18870	18870	18870	0
185	20240329	171000	3579663480	18870	18870	18870	18870	0
186	20240329	170900	3579663480	18870	18870	18870	18870	0
187	20240329	170800	3579663480	18870	18870	18870	18870	0
188	20240329	170700	3579663480	18870	18870	18870	18870	0
189	20240329	170600	3579663480	18870	18870	18870	18870	0
190	20240329	170500	3579663480	18870	18870	18870	18870	0
191	20240329	170400	3579663480	18870	18870	18870	18870	0
192	20240329	170300	3579663480	18870	18870	18870	18870	0
193	20240329	170200	3579663480	18870	18870	18870	18870	0
194	20240329	170100	3579663480	18870	18870	18870	18870	0
195	20240329	170000	3579663480	18870	18870	18870	18870	0
196	20240329	165900	3579663480	18870	18870	18870	18870	0
197	20240329	165800	3579663480	18870	18870	18870	18870	0
198	20240329	165700	3579663480	18870	18870	18870	18870	0
199	20240329	165600	3579663480	18870	18870	18870	18870	0
200	20240329	165500	3579663480	18870	18870	18870	18870	0
201	20240329	165400	3579663480	18870	18870	18870	18870	0
202	20240329	165300	3579663480	18870	18870	18870	18870	0
203	20240329	165200	3579663480	18870	18870	18870	18870	0
204	20240329	165100	3579663480	18870	18870	18870	18870	0
205	20240329	165000	3579663480	18870	18870	18870	18870	0
206	20240329	164900	3579663480	18870	18870	18870	18870	0
207	20240329	164800	3579663480	18870	18870	18870	18870	0
208	20240329	164700	3579663480	18870	18870	18870	18870	0
209	20240329	164600	3579663480	18870	18870	18870	18870	0
210	20240329	164500	3579663480	18870	18870	18870	18870	0
211	20240329	164400	3579663480	18870	18870	18870	18870	0
212	20240329	164300	3579663480	18870	18870	18870	18870	17426
213	20240329	164200	3579663480	18870	18870	18870	18870	0
214	20240329	164100	3579663480	18870	18870	18870	18870	0
215	20240329	164000	3579663480	18870	18870	18870	18870	0
216	20240329	163900	3579663480	18870	18870	18870	18870	0
217	20240329	163800	3579663480	18870	18870	18870	18870	0
218	20240329	163700	3579663480	18870	18870	18870	18870	0
219	20240329	163600	3579663480	18870	18870	18870	18870	0
220	20240329	163500	3579663480	18870	18870	18870	18870	0
221	20240329	163400	3579663480	18870	18870	18870	18870	0
222	20240329	163300	3579663480	18870	18870	18870	18870	0
223	20240329	163200	3579663480	18870	18870	18870	18870	0
224	20240329	163100	3579663480	18870	18870	18870	18870	0
225	20240329	163000	3579663480	18870	18870	18870	18870	0
226	20240329	162900	3579663480	18870	18870	18870	18870	0
227	20240329	162800	3579663480	18870	18870	18870	18870	0
228	20240329	162700	3579663480	18870	18870	18870	18870	0
229	20240329	162600	3579663480	18870	18870	18870	18870	0
230	20240329	162500	3579663480	18870	18870	18870	18870	0
231	20240329	162400	3579663480	18870	18870	18870	18870	0
232	20240329	162300	3579663480	18870	18870	18870	18870	0
233	20240329	162200	3579663480	18870	18870	18870	18870	0
234	20240329	162100	3579663480	18870	18870	18870	18870	0
235	20240329	162000	3579663480	18870	18870	18870	18870	0
236	20240329	161900	3579663480	18870	18870	18870	18870	0
237	20240329	161800	3579663480	18870	18870	18870	18870	0
238	20240329	161700	3579663480	18870	18870	18870	18870	0
239	20240329	161600	3579663480	18870	18870	18870	18870	0
240	20240329	161500	3579663480	18870	18870	18870	18870	0
241	20240329	161400	3579663480	18870	18870	18870	18870	0
242	20240329	161300	3579663480	18870	18870	18870	18870	17426
243	20240329	161200	3579663480	18870	18870	18870	18870	0
244	20240329	161100	3579663480	18870	18870	18870	18870	0
245	20240329	161000	3579663480	18870	18870	18870	18870	0
246	20240329	160900	3579663480	18870	18870	18870	18870	0
247	20240329	160800	3579663480	18870	18870	18870	18870	0
248	20240329	160700	3579663480	18870	18870	18870	18870	0
249	20240329	160600	3579663480	18870	18870	18870	18870	0
250	20240329	160500	3579663480	18870	18870	18870	18870	0
251	20240329	160400	3579663480	18870	18870	18870	18870	0
252	20240329	160300	3579663480	18870	18870	18870	18870	0
253	20240329	160200	3579663480	18870	18870	18870	18870	0
254	20240329	160100	3579663480	18870	18870	18870	18870	0
255	20240329	160000	3579663480	18870	18870	18870	18870	0
256	20240329	155900	3579663480	18870	18870	18870	18870	0
257	20240329	155800	3579663480	18870	18870	18870	18870	0
258	20240329	155700	3579663480	18870	18870	18870	18870	0
259	20240329	155600	3579663480	18870	18870	18870	18870	0
260	20240329	155500	3579663480	18870	18870	18870	18870	0
261	20240329	155400	3579663480	18870	18870	18870	18870	0
262	20240329	155300	3579663480	18870	18870	18870	18870	0
263	20240329	155200	3579663480	18870	18870	18870	18870	0
264	20240329	155100	3579663480	18870	18870	18870	18870	0
265	20240329	155000	3579663480	18870	18870	18870	18870	0
266	20240329	154900	3579663480	18870	18870	18870	18870	0
267	20240329	154800	3579663480	18870	18870	18870	18870	0
268	20240329	154700	3579663480	18870	18870	18870	18870	0
269	20240329	154600	3579663480	18870	18870	18870	18870	0
270	20240329	154500	3579663480	18870	18870	18870	18870	0
271	20240329	154400	3579663480	18870	18870	18870	18870	0
272	20240329	154300	3579663480	18870	18870	18870	18870	17426
273	20240329	154200	3579663480	18870	18870	18870	18870	0
274	20240329	154100	3579663480	18870	18870	18870	18870	0
275	20240329	154000	3579663480	18870	18870	18870	18870	0
276	20240329	153900	3579663480	18870	18870	18870	18870	0
277	20240329	153800	3579663480	18870	18870	18870	18870	0
278	20240329	153700	3579663480	18870	18870	18870	18870	0
279	20240329	153600	3579663480	18870	18870	18870	18870	0
280	20240329	153500	3579663480	18870	18870	18870	18870	0
281	20240329	153400	3579663480	18870	18870	18870	18870	0
282	20240329	153300	3579663480	18870	18870	18870	18870	0
283	20240329	153200	3579663480	18870	18870	18870	18870	0
284	20240329	153100	3579663480	18870	18870	18870	18870	0
285	20240329	153000	3579663480	18870	18870	18870	18870	17426
286	20240329	152900	3250834860	18880	18880	18880	18880	0
287	20240329	152800	3250834860	18880	18880	18880	18880	0
288	20240329	152700	3250834860	18880	18880	18880	18880	0
289	20240329	152600	3250834860	18880	18880	18880	18880	0
290	20240329	152500	3250834860	18880	18880	18880	18880	0
291	20240329	152400	3250834860	18880	18880	18880	18880	0
292	20240329	152300	3250834860	18880	18880	18880	18880	0
293	20240329	152200	3250834860	18880	18880	18880	18880	0
294	20240329	152100	3250834860	18880	18880	18880	18880	0
295	20240329	152000	3250834860	18880	18880	18880	18880	0
296	20240329	151900	3250834860	18880	18830	18880	18830	6915
297	20240329	151800	3120447910	18850	18780	18850	18730	6226
298	20240329	151700	3003308080	18780	18720	18780	18720	1088
299	20240329	151600	2982905070	18750	18750	18780	18750	1149
300	20240329	151500	2961338660	18750	18700	18770	18700	2191
301	20240329	151400	2920291030	18720	18700	18720	18700	1282
302	20240329	151300	2896306550	18700	18690	18710	18690	595
303	20240329	151200	2885176850	18690	18690	18690	18690	823
304	20240329	151100	2869794980	18690	18690	18690	18690	23
305	20240329	151000	2869365110	18690	18650	18700	18640	461
306	20240329	150900	2860750310	18650	18650	18650	18640	1432
307	20240329	150800	2834043830	18690	18700	18700	18690	105
308	20240329	150700	2832080350	18650	18680	18710	18650	1145
309	20240329	150600	2810689250	18640	18680	18680	18640	2221
310	20240329	150500	2769282630	18680	18660	18680	18660	107
311	20240329	150400	2767285210	18680	18680	18680	18680	13
312	20240329	150300	2767042370	18690	18670	18690	18650	872
313	20240329	150200	2750761710	18670	18640	18670	18620	1197
314	20240329	150100	2728435190	18640	18650	18660	18620	240
315	20240329	150000	2723960090	18650	18630	18650	18630	63
316	20240329	145900	2722785580	18660	18640	18660	18640	100
317	20240329	145800	2720920540	18600	18610	18650	18600	436
318	20240329	145700	2712797640	18640	18610	18640	18610	257
319	20240329	145600	2708007310	18640	18640	18650	18640	210
320	20240329	145500	2704092790	18610	18610	18640	18600	2172
321	20240329	145400	2663670630	18610	18620	18640	18610	347
322	20240329	145300	2657207060	18620	18630	18630	18620	936
323	20240329	145200	2639778190	18630	18630	18630	18630	0
324	20240329	145100	2639778190	18630	18610	18640	18610	134
325	20240329	145000	2637282050	18630	18610	18630	18600	319
326	20240329	144900	2631344760	18640	18610	18640	18600	416
327	20240329	144800	2623601480	18610	18610	18610	18610	2
328	20240329	144700	2623564260	18610	18620	18620	18610	76
329	20240329	144600	2622149160	18620	18640	18640	18620	15
330	20240329	144500	2621869840	18620	18630	18640	18620	56
331	20240329	144400	2620826630	18630	18650	18650	18630	271
332	20240329	144300	2615774990	18650	18660	18660	18650	92
333	20240329	144200	2614058810	18660	18660	18690	18660	458
334	20240329	144100	2605510150	18650	18650	18650	18650	178
335	20240329	144000	2602190450	18650	18650	18660	18650	127
336	20240329	143900	2599821850	18660	18670	18670	18660	14
337	20240329	143800	2599560570	18670	18660	18680	18660	231
338	20240329	143700	2595247490	18670	18670	18670	18670	5
339	20240329	143600	2595154140	18670	18650	18670	18640	687
340	20240329	143500	2582338640	18640	18630	18640	18630	214
341	20240329	143400	2578349880	18640	18590	18640	18590	328
342	20240329	143300	2572239770	18630	18590	18630	18580	707
343	20240329	143200	2559084310	18610	18610	18610	18580	526
344	20240329	143100	2549305910	18620	18620	18620	18620	57
345	20240329	143000	2548244570	18620	18580	18620	18580	341
346	20240329	142900	2541898460	18610	18600	18610	18590	674
347	20240329	142800	2529366940	18610	18600	18610	18600	86
348	20240329	142700	2527767330	18620	18620	18620	18620	13
349	20240329	142600	2527525270	18600	18610	18620	18600	304
350	20240329	142500	2521865830	18620	18620	18620	18620	10
351	20240329	142400	2521679630	18620	18610	18620	18590	243
352	20240329	142300	2517156640	18590	18590	18590	18590	98
353	20240329	142200	2515334820	18620	18610	18620	18610	100
354	20240329	142100	2513473630	18570	18570	18570	18570	16
355	20240329	142000	2513176510	18550	18590	18620	18550	2290
356	20240329	141900	2470677300	18590	18600	18620	18590	105
357	20240329	141800	2468722970	18610	18590	18610	18560	600
358	20240329	141700	2457580870	18600	18600	18600	18600	8
359	20240329	141600	2457432070	18600	18600	18620	18600	342
360	20240329	141500	2451066370	18570	18570	18590	18570	617
361	20240329	141400	2439598040	18560	18580	18580	18560	191
362	20240329	141300	2436050400	18580	18580	18580	18580	0
363	20240329	141200	2436050400	18580	18590	18590	18580	196
364	20240329	141100	2432407790	18590	18600	18600	18590	289
365	20240329	141000	2427033270	18590	18620	18620	18550	153
366	20240329	140900	2424186120	18620	18550	18620	18550	679
367	20240329	140800	2411566900	18550	18540	18550	18540	82
368	20240329	140700	2410046610	18540	18570	18580	18540	8256
369	20240329	140600	2256861070	18580	18590	18590	18580	931
370	20240329	140500	2239558660	18600	18600	18600	18590	692
371	20240329	140400	2226687870	18600	18600	18600	18600	16
372	20240329	140300	2226390270	18600	18610	18620	18600	403
373	20240329	140200	2218893870	18610	18600	18610	18600	65
374	20240329	140100	2217684240	18610	18610	18610	18610	15
375	20240329	140000	2217405090	18610	18610	18610	18610	70
376	20240329	135900	2216102390	18610	18600	18610	18600	37
377	20240329	135800	2215413830	18600	18600	18620	18600	506
378	20240329	135700	2206000130	18600	18600	18620	18600	24
379	20240329	135600	2205553290	18600	18620	18620	18600	44
380	20240329	135500	2204734850	18600	18600	18610	18600	43
381	20240329	135400	2203935040	18610	18610	18610	18600	179
382	20240329	135300	2200604900	18610	18600	18610	18600	64
383	20240329	135200	2199413880	18610	18600	18610	18600	103
384	20240329	135100	2197498070	18600	18610	18610	18600	173
385	20240329	135000	2194280260	18600	18600	18610	18600	94
386	20240329	134900	2192531820	18600	18600	18600	18600	1
387	20240329	134800	2192513220	18600	18600	18600	18600	606
388	20240329	134700	2181241620	18580	18590	18600	18580	174
389	20240329	134600	2178007360	18580	18580	18580	18580	69
390	20240329	134500	2176725340	18590	18580	18590	18580	215
391	20240329	134400	2172730630	18580	18590	18590	18580	50
392	20240329	134300	2171801590	18590	18590	18590	18590	26
393	20240329	134200	2171318250	18590	18590	18590	18590	1
394	20240329	134100	2171299660	18590	18590	18590	18580	629
395	20240329	134000	2159606950	18590	18590	18590	18590	4
396	20240329	133900	2159532590	18580	18580	18580	18580	85
397	20240329	133800	2157953290	18580	18580	18580	18570	298
398	20240329	133700	2152416860	18570	18570	18570	18570	1
399	20240329	133600	2152398290	18580	18580	18580	18580	1
400	20240329	133500	2152379710	18560	18560	18570	18560	100
401	20240329	133400	2150523120	18570	18560	18570	18560	3
402	20240329	133300	2150467430	18560	18580	18580	18560	5
403	20240329	133200	2150374550	18560	18560	18560	18560	141
404	20240329	133100	2147757590	18560	18560	18580	18560	6
405	20240329	133000	2147646150	18560	18570	18570	18560	234
406	20240329	132900	2143301950	18570	18590	18590	18570	42
407	20240329	132800	2142521990	18570	18570	18570	18570	0
408	20240329	132700	2142521990	18570	18570	18570	18570	113
409	20240329	132600	2140423580	18560	18570	18570	18560	375
410	20240329	132500	2133460430	18570	18560	18570	18560	7
411	20240329	132400	2133330500	18560	18560	18570	18560	13
412	20240329	132300	2133089110	18570	18570	18570	18570	56
413	20240329	132200	2132049190	18570	18590	18590	18570	171
414	20240329	132100	2128870320	18560	18560	18560	18560	1
415	20240329	132000	2128851760	18590	18570	18590	18570	53
416	20240329	131900	2127867530	18590	18590	18590	18590	56
417	20240329	131800	2126826490	18560	18560	18590	18560	4
418	20240329	131700	2126752220	18560	18560	18560	18560	41
419	20240329	131600	2125991260	18590	18590	18590	18560	196
420	20240329	131500	2122353380	18560	18560	18560	18560	1
421	20240329	131400	2122334820	18560	18560	18560	18560	41
422	20240329	131300	2121573860	18580	18580	18590	18560	456
423	20240329	131200	2113102830	18590	18600	18600	18590	116
424	20240329	131100	2110945730	18600	18620	18620	18600	666
425	20240329	131000	2098550510	18630	18630	18630	18630	10
426	20240329	130900	2098364210	18630	18620	18630	18620	145
427	20240329	130800	2095663130	18620	18600	18620	18600	324
428	20240329	130700	2089634270	18600	18590	18600	18590	162
429	20240329	130600	2086621350	18590	18560	18590	18560	1402
430	20240329	130500	2060572750	18560	18560	18560	18550	57
431	20240329	130400	2059515240	18550	18560	18560	18550	13
432	20240329	130300	2059273980	18560	18560	18560	18550	60
433	20240329	130200	2058160900	18560	18560	18560	18550	32
434	20240329	130100	2057566990	18560	18570	18570	18560	23
435	20240329	130000	2057139980	18560	18550	18560	18550	120
436	20240329	125900	2054913690	18550	18550	18550	18550	44
437	20240329	125800	2054097490	18550	18570	18570	18550	239
438	20240329	125700	2049663440	18570	18560	18570	18550	505
439	20240329	125600	2040292500	18560	18560	18570	18560	46
440	20240329	125500	2039438690	18570	18560	18570	18560	288
441	20240329	125400	2034091300	18560	18560	18560	18560	0
442	20240329	125300	2034091300	18560	18560	18570	18560	67
443	20240329	125200	2032847620	18560	18550	18560	18550	741
444	20240329	125100	2019100840	18540	18540	18550	18540	227
445	20240329	125000	2014892220	18540	18540	18550	18540	176
446	20240329	124900	2011629130	18540	18540	18540	18540	60
447	20240329	124800	2010516730	18540	18550	18550	18540	1617
448	20240329	124700	1980536440	18550	18550	18550	18550	258
449	20240329	124600	1975750540	18560	18550	18560	18550	454
450	20240329	124500	1967326300	18550	18560	18560	18550	111
451	20240329	124400	1965267140	18560	18550	18560	18550	65
452	20240329	124300	1964061140	18550	18560	18560	18550	459
453	20240329	124200	1955546480	18560	18550	18560	18550	253
454	20240329	124100	1950852970	18550	18550	18550	18550	42
455	20240329	124000	1950073870	18560	18560	18560	18560	888
456	20240329	123900	1933592590	18560	18570	18570	18560	60
457	20240329	123800	1932478980	18560	18560	18570	18560	93
458	20240329	123700	1930752880	18560	18570	18570	18560	248
459	20240329	123600	1926149280	18560	18570	18570	18560	2170
460	20240329	123500	1885852710	18570	18570	18580	18570	74
461	20240329	123400	1884478470	18580	18570	18580	18570	422
462	20240329	123300	1876641910	18570	18570	18570	18570	10
463	20240329	123200	1876456210	18570	18560	18570	18560	43
464	20240329	123100	1875658100	18560	18570	18570	18560	113
465	20240329	123000	1873560690	18570	18570	18570	18570	189
466	20240329	122900	1870050960	18570	18550	18570	18550	269
467	20240329	122800	1865058430	18550	18550	18560	18550	20
468	20240329	122700	1864687260	18560	18550	18560	18550	8
469	20240329	122600	1864538800	18560	18550	18560	18540	1063
470	20240329	122500	1844823130	18550	18560	18560	18550	31
471	20240329	122400	1844247810	18550	18560	18560	18550	5
472	20240329	122300	1844155020	18560	18560	18560	18560	165
473	20240329	122200	1841092620	18550	18560	18560	18550	196
474	20240329	122100	1837455280	18560	18560	18560	18550	309
475	20240329	122000	1831722470	18560	18560	18560	18550	99
476	20240329	121900	1829885050	18560	18580	18580	18550	2610
477	20240329	121800	1781431830	18580	18590	18590	18580	129
478	20240329	121700	1779034840	18580	18580	18580	18580	1
479	20240329	121600	1779016260	18580	18580	18590	18580	524
480	20240329	121500	1769280180	18590	18590	18590	18580	543
481	20240329	121400	1759189860	18590	18590	18590	18590	141
482	20240329	121300	1756568670	18590	18610	18610	18590	246
483	20240329	121200	1751993380	18600	18600	18600	18600	0
484	20240329	121100	1751993380	18600	18610	18610	18600	37
485	20240329	121000	1751305170	18600	18600	18600	18600	197
486	20240329	120900	1747640970	18600	18600	18610	18600	114
487	20240329	120800	1745520560	18580	18580	18580	18580	10
488	20240329	120700	1745334760	18580	18570	18580	18570	175
489	20240329	120600	1742084530	18570	18570	18570	18570	585
490	20240329	120500	1731221080	18570	18580	18580	18570	5
491	20240329	120400	1731128190	18570	18580	18580	18570	340
492	20240329	120300	1724811010	18580	18590	18600	18580	935
493	20240329	120200	1707433460	18590	18600	18600	18590	225
494	20240329	120100	1703250490	18590	18590	18610	18590	55
495	20240329	120000	1702227900	18590	18600	18610	18590	594
496	20240329	115900	1691182010	18600	18600	18610	18600	219
497	20240329	115800	1687108580	18610	18600	18610	18600	584
498	20240329	115700	1676246080	18600	18600	18610	18600	210
499	20240329	115600	1672340020	18600	18610	18610	18600	159
500	20240329	115500	1669382040	18610	18610	18610	18600	209
501	20240329	115400	1665493540	18600	18610	18610	18600	287
502	20240329	115300	1660154090	18620	18610	18620	18610	79
503	20240329	115200	1658683450	18610	18600	18610	18600	946
504	20240329	115100	1641087700	18610	18620	18620	18610	536
505	20240329	115000	1631111520	18610	18610	18610	18600	1705
506	20240329	114900	1599397600	18600	18600	18610	18600	82
507	20240329	114800	1597872380	18610	18600	18610	18600	93
508	20240329	114700	1596141740	18600	18620	18630	18600	1151
509	20240329	114600	1574722720	18620	18620	18630	18620	57
510	20240329	114500	1573661360	18620	18620	18620	18620	101
511	20240329	114400	1571780740	18620	18610	18620	18610	132
512	20240329	114300	1569323720	18610	18630	18630	18610	2067
513	20240329	114200	1530847290	18630	18640	18640	18630	145
514	20240329	114100	1528145900	18630	18630	18630	18630	217
515	20240329	114000	1524103190	18630	18630	18640	18630	602
516	20240329	113900	1512887820	18630	18630	18640	18630	32
517	20240329	113800	1512291360	18640	18630	18640	18620	144
518	20240329	113700	1509609150	18620	18620	18650	18620	61
519	20240329	113600	1508473080	18620	18630	18630	18620	301
520	20240329	113500	1502866680	18630	18640	18640	18630	36
521	20240329	113400	1502195850	18630	18630	18630	18630	92
522	20240329	113300	1500481890	18640	18620	18640	18620	40
523	20240329	113200	1499736610	18630	18630	18630	18630	1300
524	20240329	113100	1475517610	18640	18640	18650	18640	271
525	20240329	113000	1470466140	18640	18640	18640	18640	71
526	20240329	112900	1469142700	18640	18640	18640	18640	75
527	20240329	112800	1467744700	18640	18640	18640	18630	469
528	20240329	112700	1459006930	18640	18630	18640	18630	7
529	20240329	112600	1458876460	18630	18630	18630	18630	22
530	20240329	112500	1458466600	18630	18630	18630	18630	43
531	20240329	112400	1457665510	18630	18630	18640	18630	147
532	20240329	112300	1454926890	18630	18620	18630	18620	147
533	20240329	112200	1452189720	18620	18620	18630	18620	110
534	20240329	112100	1450141370	18620	18630	18630	18620	198
535	20240329	112000	1446452640	18640	18650	18660	18640	4031
536	20240329	111900	1371314710	18660	18660	18660	18640	732
537	20240329	111800	1357668250	18660	18650	18660	18650	58
538	20240329	111700	1356586260	18640	18650	18650	18640	49
539	20240329	111600	1355672420	18650	18640	18650	18640	152
540	20240329	111500	1352839050	18650	18640	18650	18640	41
541	20240329	111400	1352074780	18650	18650	18660	18650	65
542	20240329	111300	1350862490	18650	18640	18650	18640	125
543	20240329	111200	1348532470	18620	18640	18640	18620	127
544	20240329	111100	1346166940	18630	18640	18640	18630	107
545	20240329	111000	1344172470	18640	18620	18640	18620	87
546	20240329	110900	1342552460	18620	18620	18620	18620	126
547	20240329	110800	1340206340	18620	18640	18650	18610	4260
548	20240329	110700	1260881390	18640	18640	18650	18640	391
549	20240329	110600	1253592410	18640	18640	18650	18640	236
550	20240329	110500	1249193360	18650	18650	18650	18640	270
551	20240329	110400	1244157890	18650	18650	18650	18640	226
552	20240329	110300	1239944510	18650	18660	18660	18650	2449
553	20240329	110200	1194264720	18670	18670	18670	18660	380
554	20240329	110100	1187170200	18680	18680	18690	18680	401
555	20240329	110000	1179679020	18680	18680	18680	18680	2
556	20240329	105900	1179641660	18680	18680	18690	18680	295
557	20240329	105800	1174130060	18690	18680	18690	18680	78
558	20240329	105700	1172672860	18680	18690	18690	18680	92
559	20240329	105600	1170953790	18690	18680	18690	18680	201
560	20240329	105500	1167197550	18690	18690	18690	18680	56
561	20240329	105400	1166151420	18680	18680	18680	18680	261
562	20240329	105300	1161275940	18690	18690	18690	18690	474
563	20240329	105200	1152416880	18690	18690	18690	18690	67
564	20240329	105100	1151164650	18690	18700	18700	18690	365
565	20240329	105000	1144339160	18700	18710	18710	18700	6
566	20240329	104900	1144226920	18710	18700	18710	18700	166
567	20240329	104800	1141121720	18700	18700	18710	18700	211
568	20240329	104700	1137175020	18700	18700	18700	18690	1513
569	20240329	104600	1108881930	18700	18700	18700	18700	57
570	20240329	104500	1107816030	18700	18700	18700	18700	111
571	20240329	104400	1105740330	18700	18710	18710	18700	239
572	20240329	104300	1101269100	18710	18710	18710	18710	43
573	20240329	104200	1100464570	18710	18710	18710	18710	180
574	20240329	104100	1097096770	18710	18710	18710	18710	1
575	20240329	104000	1097078060	18720	18700	18720	18700	245
576	20240329	103900	1092495370	18710	18710	18710	18710	51
577	20240329	103800	1091541160	18710	18710	18720	18710	10
578	20240329	103700	1091354010	18710	18720	18720	18710	29
579	20240329	103600	1090811160	18720	18700	18720	18700	539
580	20240329	103500	1080731820	18700	18720	18720	18700	2196
581	20240329	103400	1039648790	18720	18720	18730	18720	137
582	20240329	103300	1037084100	18720	18720	18730	18720	234
583	20240329	103200	1032703500	18720	18720	18720	18710	318
584	20240329	103100	1026750720	18720	18730	18730	18720	100
585	20240329	103000	1024878030	18730	18740	18740	18730	895
586	20240329	102900	1008111750	18740	18740	18740	18740	18
587	20240329	102800	1007774430	18740	18730	18740	18730	44
588	20240329	102700	1006950280	18730	18730	18730	18730	67
589	20240329	102600	1005695370	18720	18720	18720	18720	12
590	20240329	102500	1005470730	18720	18700	18720	18700	48
591	20240329	102400	1004572990	18710	18710	18710	18710	41
592	20240329	102300	1003805880	18710	18700	18710	18700	684
593	20240329	102200	991013970	18700	18710	18710	18700	302
594	20240329	102100	985364290	18700	18710	18710	18700	193
595	20240329	102000	981753660	18710	18720	18720	18710	301
596	20240329	101900	976120260	18720	18710	18720	18710	126
597	20240329	101800	973762790	18710	18720	18720	18710	182
598	20240329	101700	970356150	18720	18740	18740	18720	1446
599	20240329	101600	943279370	18740	18740	18740	18740	2
600	20240329	101500	943241890	18740	18750	18750	18740	227
601	20240329	101400	938987900	18750	18750	18750	18750	55
602	20240329	101300	937956650	18750	18760	18760	18750	94
603	20240329	101200	936193360	18770	18770	18770	18770	12
604	20240329	101100	935968120	18760	18770	18770	18760	150
605	20240329	101000	933154100	18770	18760	18770	18760	15
606	20240329	100900	932872650	18760	18750	18770	18750	45
607	20240329	100800	932028460	18720	18730	18730	18720	14
608	20240329	100700	931766370	18720	18730	18730	18720	134
609	20240329	100600	929257500	18730	18790	18790	18720	611
610	20240329	100500	917799060	18790	18770	18790	18710	70
611	20240329	100400	916485310	18790	18750	18790	18710	1161
612	20240329	100300	894754620	18750	18790	18800	18710	849
613	20240329	100200	878832050	18780	18790	18800	18780	251
614	20240329	100100	874113410	18790	18760	18790	18760	273
615	20240329	100000	868984830	18760	18780	18780	18760	25
616	20240329	095900	868515530	18780	18790	18790	18760	128
617	20240329	095800	866111730	18790	18790	18800	18790	708
618	20240329	095700	852803850	18780	18750	18780	18750	1001
619	20240329	095600	834017850	18750	18750	18750	18750	120
620	20240329	095500	831767850	18760	18760	18770	18760	128
621	20240329	095400	829366460	18770	18760	18770	18730	586
622	20240329	095300	818374110	18730	18720	18730	18720	196
623	20240329	095200	814703200	18700	18700	18730	18700	508
624	20240329	095100	805202700	18700	18680	18700	18680	672
625	20240329	095000	792643180	18680	18690	18690	18680	138
626	20240329	094900	790063980	18700	18670	18700	18670	317
627	20240329	094800	784141830	18660	18660	18660	18650	227
628	20240329	094700	779906020	18660	18660	18660	18650	22
629	20240329	094600	779495510	18660	18650	18660	18650	99
630	20240329	094500	777648970	18650	18650	18650	18640	96
631	20240329	094400	775858990	18650	18650	18650	18650	123
632	20240329	094300	773565040	18650	18660	18660	18650	429
633	20240329	094200	765563840	18650	18670	18670	18650	210
634	20240329	094100	761645990	18680	18680	18690	18680	303
635	20240329	094000	755982950	18700	18650	18700	18650	883
636	20240329	093900	739496960	18650	18650	18680	18640	568
637	20240329	093800	728898170	18650	18650	18650	18650	84
638	20240329	093700	727331570	18650	18650	18650	18650	147
639	20240329	093600	724590020	18630	18680	18690	18630	91
640	20240329	093500	722892130	18630	18640	18640	18630	30
641	20240329	093400	722333180	18630	18630	18630	18630	203
642	20240329	093300	718551290	18630	18640	18640	18630	424
643	20240329	093200	710652160	18620	18640	18650	18620	730
644	20240329	093100	697053150	18640	18640	18640	18640	394
645	20240329	093000	689708990	18650	18700	18700	18650	601
646	20240329	092900	678498340	18640	18660	18700	18640	109
647	20240329	092800	676465820	18640	18650	18650	18640	510
648	20240329	092700	666958370	18650	18650	18660	18640	1741
649	20240329	092600	634503910	18650	18660	18660	18650	871
650	20240329	092500	618254840	18660	18700	18700	18660	650
651	20240329	092400	606124240	18700	18700	18700	18660	673
652	20240329	092300	593565180	18700	18670	18700	18660	139
653	20240329	092200	590969740	18660	18670	18670	18650	1474
654	20240329	092100	563459110	18660	18760	18760	18660	1915
655	20240329	092000	527650870	18790	18730	18790	18730	90
656	20240329	091900	525960990	18730	18750	18800	18720	1245
657	20240329	091800	502642850	18800	18740	18800	18740	288
658	20240329	091700	497229290	18730	18720	18800	18720	75
659	20240329	091600	495824740	18810	18800	18830	18790	2796
660	20240329	091500	443230570	18800	18690	18800	18690	10851
661	20240329	091400	239925240	18670	18660	18670	18650	937
662	20240329	091300	222442360	18660	18660	18660	18660	281
663	20240329	091200	217198900	18660	18660	18700	18660	1190
664	20240329	091100	194955550	18640	18620	18640	18620	1561
665	20240329	091000	165866520	18620	18630	18630	18620	170
666	20240329	090900	162700570	18630	18640	18640	18630	277
667	20240329	090800	157537600	18640	18660	18660	18620	2393
668	20240329	090700	112920880	18660	18700	18700	18660	114
669	20240329	090600	110789560	18710	18700	18710	18700	452
670	20240329	090500	102335220	18700	18670	18710	18660	1242
671	20240329	090400	79153500	18670	18710	18710	18660	61
672	20240329	090300	78014530	18720	18720	18720	18720	975
673	20240329	090200	59762530	18730	18720	18730	18700	700
674	20240329	090100	46661060	18730	18730	18730	18630	41
675	20240329	090000	45893530	18730	18600	18730	18600	2280