KissMeData/382840/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	204300	1409194220	18470	18470	18470	18470	1256
3	20240328	204200	1409194220	18470	18470	18470	18470	0
4	20240328	204100	1409194220	18470	18470	18470	18470	0
5	20240328	204000	1409194220	18470	18470	18470	18470	0
6	20240328	203900	1409194220	18470	18470	18470	18470	0
7	20240328	203800	1409194220	18470	18470	18470	18470	0
8	20240328	203700	1409194220	18470	18470	18470	18470	0
9	20240328	203600	1409194220	18470	18470	18470	18470	0
10	20240328	203500	1409194220	18470	18470	18470	18470	0
11	20240328	203400	1409194220	18470	18470	18470	18470	0
12	20240328	203300	1409194220	18470	18470	18470	18470	0
13	20240328	203200	1409194220	18470	18470	18470	18470	0
14	20240328	203100	1409194220	18470	18470	18470	18470	0
15	20240328	203000	1409194220	18470	18470	18470	18470	0
16	20240328	202900	1409194220	18470	18470	18470	18470	0
17	20240328	202800	1409194220	18470	18470	18470	18470	0
18	20240328	202700	1409194220	18470	18470	18470	18470	0
19	20240328	202600	1409194220	18470	18470	18470	18470	0
20	20240328	202500	1409194220	18470	18470	18470	18470	0
21	20240328	202400	1409194220	18470	18470	18470	18470	0
22	20240328	202300	1409194220	18470	18470	18470	18470	0
23	20240328	202200	1409194220	18470	18470	18470	18470	0
24	20240328	202100	1409194220	18470	18470	18470	18470	0
25	20240328	202000	1409194220	18470	18470	18470	18470	0
26	20240328	201900	1409194220	18470	18470	18470	18470	0
27	20240328	201800	1409194220	18470	18470	18470	18470	0
28	20240328	201700	1409194220	18470	18470	18470	18470	0
29	20240328	201600	1409194220	18470	18470	18470	18470	0
30	20240328	201500	1409194220	18470	18470	18470	18470	0
31	20240328	201400	1409194220	18470	18470	18470	18470	0
32	20240328	201300	1409194220	18470	18470	18470	18470	1256
33	20240328	201200	1409194220	18470	18470	18470	18470	0
34	20240328	201100	1409194220	18470	18470	18470	18470	0
35	20240328	201000	1409194220	18470	18470	18470	18470	0
36	20240328	200900	1409194220	18470	18470	18470	18470	0
37	20240328	200800	1409194220	18470	18470	18470	18470	0
38	20240328	200700	1409194220	18470	18470	18470	18470	0
39	20240328	200600	1409194220	18470	18470	18470	18470	0
40	20240328	200500	1409194220	18470	18470	18470	18470	0
41	20240328	200400	1409194220	18470	18470	18470	18470	0
42	20240328	200300	1409194220	18470	18470	18470	18470	0
43	20240328	200200	1409194220	18470	18470	18470	18470	0
44	20240328	200100	1409194220	18470	18470	18470	18470	0
45	20240328	200000	1409194220	18470	18470	18470	18470	0
46	20240328	195900	1409194220	18470	18470	18470	18470	0
47	20240328	195800	1409194220	18470	18470	18470	18470	0
48	20240328	195700	1409194220	18470	18470	18470	18470	0
49	20240328	195600	1409194220	18470	18470	18470	18470	0
50	20240328	195500	1409194220	18470	18470	18470	18470	0
51	20240328	195400	1409194220	18470	18470	18470	18470	0
52	20240328	195300	1409194220	18470	18470	18470	18470	0
53	20240328	195200	1409194220	18470	18470	18470	18470	0
54	20240328	195100	1409194220	18470	18470	18470	18470	0
55	20240328	195000	1409194220	18470	18470	18470	18470	0
56	20240328	194900	1409194220	18470	18470	18470	18470	0
57	20240328	194800	1409194220	18470	18470	18470	18470	0
58	20240328	194700	1409194220	18470	18470	18470	18470	0
59	20240328	194600	1409194220	18470	18470	18470	18470	0
60	20240328	194500	1409194220	18470	18470	18470	18470	0
61	20240328	194400	1409194220	18470	18470	18470	18470	0
62	20240328	194300	1409194220	18470	18470	18470	18470	1256
63	20240328	194200	1409194220	18470	18470	18470	18470	0
64	20240328	194100	1409194220	18470	18470	18470	18470	0
65	20240328	194000	1409194220	18470	18470	18470	18470	0
66	20240328	193900	1409194220	18470	18470	18470	18470	0
67	20240328	193800	1409194220	18470	18470	18470	18470	0
68	20240328	193700	1409194220	18470	18470	18470	18470	0
69	20240328	193600	1409194220	18470	18470	18470	18470	0
70	20240328	193500	1409194220	18470	18470	18470	18470	0
71	20240328	193400	1409194220	18470	18470	18470	18470	0
72	20240328	193300	1409194220	18470	18470	18470	18470	0
73	20240328	193200	1409194220	18470	18470	18470	18470	0
74	20240328	193100	1409194220	18470	18470	18470	18470	0
75	20240328	193000	1409194220	18470	18470	18470	18470	0
76	20240328	192900	1409194220	18470	18470	18470	18470	0
77	20240328	192800	1409194220	18470	18470	18470	18470	0
78	20240328	192700	1409194220	18470	18470	18470	18470	0
79	20240328	192600	1409194220	18470	18470	18470	18470	0
80	20240328	192500	1409194220	18470	18470	18470	18470	0
81	20240328	192400	1409194220	18470	18470	18470	18470	0
82	20240328	192300	1409194220	18470	18470	18470	18470	0
83	20240328	192200	1409194220	18470	18470	18470	18470	0
84	20240328	192100	1409194220	18470	18470	18470	18470	0
85	20240328	192000	1409194220	18470	18470	18470	18470	0
86	20240328	191900	1409194220	18470	18470	18470	18470	0
87	20240328	191800	1409194220	18470	18470	18470	18470	0
88	20240328	191700	1409194220	18470	18470	18470	18470	0
89	20240328	191600	1409194220	18470	18470	18470	18470	0
90	20240328	191500	1409194220	18470	18470	18470	18470	0
91	20240328	191400	1409194220	18470	18470	18470	18470	0
92	20240328	191300	1409194220	18470	18470	18470	18470	1256
93	20240328	191200	1409194220	18470	18470	18470	18470	0
94	20240328	191100	1409194220	18470	18470	18470	18470	0
95	20240328	191000	1409194220	18470	18470	18470	18470	0
96	20240328	190900	1409194220	18470	18470	18470	18470	0
97	20240328	190800	1409194220	18470	18470	18470	18470	0
98	20240328	190700	1409194220	18470	18470	18470	18470	0
99	20240328	190600	1409194220	18470	18470	18470	18470	0
100	20240328	190500	1409194220	18470	18470	18470	18470	0
101	20240328	190400	1409194220	18470	18470	18470	18470	0
102	20240328	190300	1409194220	18470	18470	18470	18470	0
103	20240328	190200	1409194220	18470	18470	18470	18470	0
104	20240328	190100	1409194220	18470	18470	18470	18470	0
105	20240328	190000	1409194220	18470	18470	18470	18470	0
106	20240328	185900	1409194220	18470	18470	18470	18470	0
107	20240328	185800	1409194220	18470	18470	18470	18470	0
108	20240328	185700	1409194220	18470	18470	18470	18470	0
109	20240328	185600	1409194220	18470	18470	18470	18470	0
110	20240328	185500	1409194220	18470	18470	18470	18470	0
111	20240328	185400	1409194220	18470	18470	18470	18470	0
112	20240328	185300	1409194220	18470	18470	18470	18470	0
113	20240328	185200	1409194220	18470	18470	18470	18470	0
114	20240328	185100	1409194220	18470	18470	18470	18470	0
115	20240328	185000	1409194220	18470	18470	18470	18470	0
116	20240328	184900	1409194220	18470	18470	18470	18470	0
117	20240328	184800	1409194220	18470	18470	18470	18470	0
118	20240328	184700	1409194220	18470	18470	18470	18470	0
119	20240328	184600	1409194220	18470	18470	18470	18470	0
120	20240328	184500	1409194220	18470	18470	18470	18470	0
121	20240328	184400	1409194220	18470	18470	18470	18470	0
122	20240328	184300	1409194220	18470	18470	18470	18470	1256
123	20240328	184200	1409194220	18470	18470	18470	18470	0
124	20240328	184100	1409194220	18470	18470	18470	18470	0
125	20240328	184000	1409194220	18470	18470	18470	18470	0
126	20240328	183900	1409194220	18470	18470	18470	18470	0
127	20240328	183800	1409194220	18470	18470	18470	18470	0
128	20240328	183700	1409194220	18470	18470	18470	18470	0
129	20240328	183600	1409194220	18470	18470	18470	18470	0
130	20240328	183500	1409194220	18470	18470	18470	18470	0
131	20240328	183400	1409194220	18470	18470	18470	18470	0
132	20240328	183300	1409194220	18470	18470	18470	18470	0
133	20240328	183200	1409194220	18470	18470	18470	18470	0
134	20240328	183100	1409194220	18470	18470	18470	18470	0
135	20240328	183000	1409194220	18470	18470	18470	18470	0
136	20240328	182900	1409194220	18470	18470	18470	18470	0
137	20240328	182800	1409194220	18470	18470	18470	18470	0
138	20240328	182700	1409194220	18470	18470	18470	18470	0
139	20240328	182600	1409194220	18470	18470	18470	18470	0
140	20240328	182500	1409194220	18470	18470	18470	18470	0
141	20240328	182400	1409194220	18470	18470	18470	18470	0
142	20240328	182300	1409194220	18470	18470	18470	18470	0
143	20240328	182200	1409194220	18470	18470	18470	18470	0
144	20240328	182100	1409194220	18470	18470	18470	18470	0
145	20240328	182000	1409194220	18470	18470	18470	18470	0
146	20240328	181900	1409194220	18470	18470	18470	18470	0
147	20240328	181800	1409194220	18470	18470	18470	18470	0
148	20240328	181700	1409194220	18470	18470	18470	18470	0
149	20240328	181600	1409194220	18470	18470	18470	18470	0
150	20240328	181500	1409194220	18470	18470	18470	18470	0
151	20240328	181400	1409194220	18470	18470	18470	18470	0
152	20240328	181300	1409194220	18470	18470	18470	18470	1256
153	20240328	181200	1409194220	18470	18470	18470	18470	0
154	20240328	181100	1409194220	18470	18470	18470	18470	0
155	20240328	181000	1409194220	18470	18470	18470	18470	0
156	20240328	180900	1409194220	18470	18470	18470	18470	0
157	20240328	180800	1409194220	18470	18470	18470	18470	0
158	20240328	180700	1409194220	18470	18470	18470	18470	0
159	20240328	180600	1409194220	18470	18470	18470	18470	0
160	20240328	180500	1409194220	18470	18470	18470	18470	0
161	20240328	180400	1409194220	18470	18470	18470	18470	0
162	20240328	180300	1409194220	18470	18470	18470	18470	0
163	20240328	180200	1409194220	18470	18470	18470	18470	0
164	20240328	180100	1409194220	18470	18470	18470	18470	0
165	20240328	180000	1409194220	18470	18470	18470	18470	0
166	20240328	175900	1409194220	18470	18470	18470	18470	0
167	20240328	175800	1409194220	18470	18470	18470	18470	0
168	20240328	175700	1409194220	18470	18470	18470	18470	0
169	20240328	175600	1409194220	18470	18470	18470	18470	0
170	20240328	175500	1409194220	18470	18470	18470	18470	0
171	20240328	175400	1409194220	18470	18470	18470	18470	0
172	20240328	175300	1409194220	18470	18470	18470	18470	0
173	20240328	175200	1409194220	18470	18470	18470	18470	0
174	20240328	175100	1409194220	18470	18470	18470	18470	0
175	20240328	175000	1409194220	18470	18470	18470	18470	0
176	20240328	174900	1409194220	18470	18470	18470	18470	0
177	20240328	174800	1409194220	18470	18470	18470	18470	0
178	20240328	174700	1409194220	18470	18470	18470	18470	0
179	20240328	174600	1409194220	18470	18470	18470	18470	0
180	20240328	174500	1409194220	18470	18470	18470	18470	0
181	20240328	174400	1409194220	18470	18470	18470	18470	0
182	20240328	174300	1409194220	18470	18470	18470	18470	1256
183	20240328	174200	1409194220	18470	18470	18470	18470	0
184	20240328	174100	1409194220	18470	18470	18470	18470	0
185	20240328	174000	1409194220	18470	18470	18470	18470	0
186	20240328	173900	1409194220	18470	18470	18470	18470	0
187	20240328	173800	1409194220	18470	18470	18470	18470	0
188	20240328	173700	1409194220	18470	18470	18470	18470	0
189	20240328	173600	1409194220	18470	18470	18470	18470	0
190	20240328	173500	1409194220	18470	18470	18470	18470	0
191	20240328	173400	1409194220	18470	18470	18470	18470	0
192	20240328	173300	1409194220	18470	18470	18470	18470	0
193	20240328	173200	1409194220	18470	18470	18470	18470	0
194	20240328	173100	1409194220	18470	18470	18470	18470	0
195	20240328	173000	1409194220	18470	18470	18470	18470	0
196	20240328	172900	1409194220	18470	18470	18470	18470	0
197	20240328	172800	1409194220	18470	18470	18470	18470	0
198	20240328	172700	1409194220	18470	18470	18470	18470	0
199	20240328	172600	1409194220	18470	18470	18470	18470	0
200	20240328	172500	1409194220	18470	18470	18470	18470	0
201	20240328	172400	1409194220	18470	18470	18470	18470	0
202	20240328	172300	1409194220	18470	18470	18470	18470	0
203	20240328	172200	1409194220	18470	18470	18470	18470	0
204	20240328	172100	1409194220	18470	18470	18470	18470	0
205	20240328	172000	1409194220	18470	18470	18470	18470	0
206	20240328	171900	1409194220	18470	18470	18470	18470	0
207	20240328	171800	1409194220	18470	18470	18470	18470	0
208	20240328	171700	1409194220	18470	18470	18470	18470	0
209	20240328	171600	1409194220	18470	18470	18470	18470	0
210	20240328	171500	1409194220	18470	18470	18470	18470	0
211	20240328	171400	1409194220	18470	18470	18470	18470	0
212	20240328	171300	1409194220	18470	18470	18470	18470	1256
213	20240328	171200	1409194220	18470	18470	18470	18470	0
214	20240328	171100	1409194220	18470	18470	18470	18470	0
215	20240328	171000	1409194220	18470	18470	18470	18470	0
216	20240328	170900	1409194220	18470	18470	18470	18470	0
217	20240328	170800	1409194220	18470	18470	18470	18470	0
218	20240328	170700	1409194220	18470	18470	18470	18470	0
219	20240328	170600	1409194220	18470	18470	18470	18470	0
220	20240328	170500	1409194220	18470	18470	18470	18470	0
221	20240328	170400	1409194220	18470	18470	18470	18470	0
222	20240328	170300	1409194220	18470	18470	18470	18470	0
223	20240328	170200	1409194220	18470	18470	18470	18470	0
224	20240328	170100	1409194220	18470	18470	18470	18470	0
225	20240328	170000	1409194220	18470	18470	18470	18470	0
226	20240328	165900	1409194220	18470	18470	18470	18470	0
227	20240328	165800	1409194220	18470	18470	18470	18470	0
228	20240328	165700	1409194220	18470	18470	18470	18470	0
229	20240328	165600	1409194220	18470	18470	18470	18470	0
230	20240328	165500	1409194220	18470	18470	18470	18470	0
231	20240328	165400	1409194220	18470	18470	18470	18470	0
232	20240328	165300	1409194220	18470	18470	18470	18470	0
233	20240328	165200	1409194220	18470	18470	18470	18470	0
234	20240328	165100	1409194220	18470	18470	18470	18470	0
235	20240328	165000	1409194220	18470	18470	18470	18470	0
236	20240328	164900	1409194220	18470	18470	18470	18470	0
237	20240328	164800	1409194220	18470	18470	18470	18470	0
238	20240328	164700	1409194220	18470	18470	18470	18470	0
239	20240328	164600	1409194220	18470	18470	18470	18470	0
240	20240328	164500	1409194220	18470	18470	18470	18470	0
241	20240328	164400	1409194220	18470	18470	18470	18470	0
242	20240328	164300	1409194220	18470	18470	18470	18470	1256
243	20240328	164200	1409194220	18470	18470	18470	18470	0
244	20240328	164100	1409194220	18470	18470	18470	18470	0
245	20240328	164000	1409194220	18470	18470	18470	18470	0
246	20240328	163900	1409194220	18470	18470	18470	18470	0
247	20240328	163800	1409194220	18470	18470	18470	18470	0
248	20240328	163700	1409194220	18470	18470	18470	18470	0
249	20240328	163600	1409194220	18470	18470	18470	18470	0
250	20240328	163500	1409194220	18470	18470	18470	18470	0
251	20240328	163400	1409194220	18470	18470	18470	18470	0
252	20240328	163300	1409194220	18470	18470	18470	18470	0
253	20240328	163200	1409194220	18470	18470	18470	18470	0
254	20240328	163100	1409194220	18470	18470	18470	18470	0
255	20240328	163000	1409194220	18470	18470	18470	18470	0
256	20240328	162900	1409194220	18470	18470	18470	18470	0
257	20240328	162800	1409194220	18470	18470	18470	18470	0
258	20240328	162700	1409194220	18470	18470	18470	18470	0
259	20240328	162600	1409194220	18470	18470	18470	18470	0
260	20240328	162500	1409194220	18470	18470	18470	18470	0
261	20240328	162400	1409194220	18470	18470	18470	18470	0
262	20240328	162300	1409194220	18470	18470	18470	18470	0
263	20240328	162200	1409194220	18470	18470	18470	18470	0
264	20240328	162100	1409194220	18470	18470	18470	18470	0
265	20240328	162000	1409194220	18470	18470	18470	18470	0
266	20240328	161900	1409194220	18470	18470	18470	18470	0
267	20240328	161800	1409194220	18470	18470	18470	18470	0
268	20240328	161700	1409194220	18470	18470	18470	18470	0
269	20240328	161600	1409194220	18470	18470	18470	18470	0
270	20240328	161500	1409194220	18470	18470	18470	18470	0
271	20240328	161400	1409194220	18470	18470	18470	18470	0
272	20240328	161300	1409194220	18470	18470	18470	18470	1256
273	20240328	161200	1409194220	18470	18470	18470	18470	0
274	20240328	161100	1409194220	18470	18470	18470	18470	0
275	20240328	161000	1409194220	18470	18470	18470	18470	0
276	20240328	160900	1409194220	18470	18470	18470	18470	0
277	20240328	160800	1409194220	18470	18470	18470	18470	0
278	20240328	160700	1409194220	18470	18470	18470	18470	0
279	20240328	160600	1409194220	18470	18470	18470	18470	0
280	20240328	160500	1409194220	18470	18470	18470	18470	0
281	20240328	160400	1409194220	18470	18470	18470	18470	0
282	20240328	160300	1409194220	18470	18470	18470	18470	0
283	20240328	160200	1409194220	18470	18470	18470	18470	0
284	20240328	160100	1409194220	18470	18470	18470	18470	0
285	20240328	160000	1409194220	18470	18470	18470	18470	0
286	20240328	155900	1409194220	18470	18470	18470	18470	0
287	20240328	155800	1409194220	18470	18470	18470	18470	0
288	20240328	155700	1409194220	18470	18470	18470	18470	0
289	20240328	155600	1409194220	18470	18470	18470	18470	0
290	20240328	155500	1409194220	18470	18470	18470	18470	0
291	20240328	155400	1409194220	18470	18470	18470	18470	0
292	20240328	155300	1409194220	18470	18470	18470	18470	0
293	20240328	155200	1409194220	18470	18470	18470	18470	0
294	20240328	155100	1409194220	18470	18470	18470	18470	0
295	20240328	155000	1409194220	18470	18470	18470	18470	0
296	20240328	154900	1409194220	18470	18470	18470	18470	0
297	20240328	154800	1409194220	18470	18470	18470	18470	0
298	20240328	154700	1409194220	18470	18470	18470	18470	0
299	20240328	154600	1409194220	18470	18470	18470	18470	0
300	20240328	154500	1409194220	18470	18470	18470	18470	0
301	20240328	154400	1409194220	18470	18470	18470	18470	0
302	20240328	154300	1409194220	18470	18470	18470	18470	1256
303	20240328	154200	1409194220	18470	18470	18470	18470	0
304	20240328	154100	1409194220	18470	18470	18470	18470	0
305	20240328	154000	1409194220	18470	18470	18470	18470	0
306	20240328	153900	1409194220	18470	18470	18470	18470	0
307	20240328	153800	1409194220	18470	18470	18470	18470	0
308	20240328	153700	1409194220	18470	18470	18470	18470	0
309	20240328	153600	1409194220	18470	18470	18470	18470	0
310	20240328	153500	1409194220	18470	18470	18470	18470	0
311	20240328	153400	1409194220	18470	18470	18470	18470	0
312	20240328	153300	1409194220	18470	18470	18470	18470	0
313	20240328	153200	1409194220	18470	18470	18470	18470	0
314	20240328	153100	1409194220	18470	18470	18470	18470	0
315	20240328	153000	1409194220	18470	18470	18470	18470	1256
316	20240328	152900	1385995900	18590	18590	18590	18590	0
317	20240328	152800	1385995900	18590	18590	18590	18590	0
318	20240328	152700	1385995900	18590	18590	18590	18590	0
319	20240328	152600	1385995900	18590	18590	18590	18590	0
320	20240328	152500	1385995900	18590	18590	18590	18590	0
321	20240328	152400	1385995900	18590	18590	18590	18590	0
322	20240328	152300	1385995900	18590	18590	18590	18590	0
323	20240328	152200	1385995900	18590	18590	18590	18590	0
324	20240328	152100	1385995900	18590	18590	18590	18590	0
325	20240328	152000	1385995900	18590	18590	18590	18590	0
326	20240328	151900	1385995900	18590	18600	18600	18590	3
327	20240328	151800	1385940110	18600	18600	18600	18600	1
328	20240328	151700	1385921510	18500	18500	18500	18500	234
329	20240328	151600	1381592510	18480	18480	18480	18470	657
330	20240328	151500	1369456250	18500	18590	18620	18500	467
331	20240328	151400	1360805090	18500	18530	18580	18500	601
332	20240328	151300	1349676910	18540	18530	18540	18530	170
333	20240328	151200	1346525610	18540	18540	18540	18540	41
334	20240328	151100	1345765470	18540	18530	18540	18530	318
335	20240328	151000	1339870250	18540	18540	18540	18540	7
336	20240328	150900	1339740470	18540	18510	18540	18510	265
337	20240328	150800	1334828790	18540	18510	18540	18510	17
338	20240328	150700	1334513910	18510	18500	18510	18500	661
339	20240328	150600	1322284570	18500	18500	18500	18500	11
340	20240328	150500	1322081070	18500	18500	18500	18500	0
341	20240328	150400	1322081070	18500	18500	18500	18500	3
342	20240328	150300	1322025570	18470	18480	18480	18470	273
343	20240328	150200	1316982520	18470	18490	18490	18470	1330
344	20240328	150100	1292400380	18490	18510	18510	18490	419
345	20240328	150000	1284650820	18510	18530	18530	18500	120
346	20240328	145900	1282429520	18520	18520	18520	18520	49
347	20240328	145800	1281522040	18510	18510	18510	18500	864
348	20240328	145700	1265536130	18510	18510	18510	18510	0
349	20240328	145600	1265536130	18510	18520	18520	18510	415
350	20240328	145500	1257854380	18520	18520	18520	18520	158
351	20240328	145400	1254928220	18520	18520	18520	18520	30
352	20240328	145300	1254372620	18520	18520	18520	18520	235
353	20240328	145200	1250020420	18530	18530	18530	18530	48
354	20240328	145100	1249130980	18520	18520	18520	18520	127
355	20240328	145000	1246778940	18530	18530	18530	18520	270
356	20240328	144900	1241776330	18520	18520	18520	18520	101
357	20240328	144800	1239905810	18530	18530	18530	18530	0
358	20240328	144700	1239905810	18530	18530	18530	18530	3
359	20240328	144600	1239850220	18520	18520	18520	18520	10
360	20240328	144500	1239665020	18530	18520	18530	18520	13
361	20240328	144400	1239424240	18520	18520	18520	18520	0
362	20240328	144300	1239424240	18520	18520	18520	18510	88
363	20240328	144200	1237794600	18510	18520	18520	18510	90
364	20240328	144100	1236128460	18530	18530	18530	18530	0
365	20240328	144000	1236128460	18530	18510	18530	18510	325
366	20240328	143900	1230112630	18540	18520	18540	18520	75
367	20240328	143800	1228723530	18520	18520	18520	18520	30
368	20240328	143700	1228167930	18520	18540	18540	18520	47
369	20240328	143600	1227297390	18540	18540	18540	18520	454
370	20240328	143500	1218883610	18580	18580	18580	18580	0
371	20240328	143400	1218883610	18580	18580	18580	18580	0
372	20240328	143300	1218883610	18580	18580	18580	18580	0
373	20240328	143200	1218883610	18580	18580	18580	18580	0
374	20240328	143100	1218883610	18580	18580	18580	18580	15
375	20240328	143000	1218604910	18580	18580	18580	18580	10
376	20240328	142900	1218419110	18580	18580	18580	18580	1
377	20240328	142800	1218400530	18520	18530	18530	18520	30
378	20240328	142700	1217844790	18520	18520	18520	18520	0
379	20240328	142600	1217844790	18520	18520	18520	18520	2
380	20240328	142500	1217807750	18530	18530	18530	18530	0
381	20240328	142400	1217807750	18530	18530	18530	18530	305
382	20240328	142300	1212156100	18530	18530	18530	18530	149
383	20240328	142200	1209395130	18530	18530	18530	18530	14
384	20240328	142100	1209135710	18530	18530	18530	18530	0
385	20240328	142000	1209135710	18530	18530	18530	18530	1
386	20240328	141900	1209117180	18530	18540	18540	18530	83
387	20240328	141800	1207578740	18580	18580	18580	18580	28
388	20240328	141700	1207058500	18580	18580	18580	18580	0
389	20240328	141600	1207058500	18580	18580	18580	18580	0
390	20240328	141500	1207058500	18580	18580	18580	18580	1
391	20240328	141400	1207039920	18580	18580	18580	18580	20
392	20240328	141300	1206668320	18580	18580	18580	18580	0
393	20240328	141200	1206668320	18580	18560	18580	18560	5
394	20240328	141100	1206575500	18560	18520	18560	18520	33
395	20240328	141000	1205963140	18520	18520	18520	18520	17
396	20240328	140900	1205648300	18520	18520	18520	18520	2
397	20240328	140800	1205611260	18510	18510	18510	18510	300
398	20240328	140700	1200058260	18520	18520	18520	18520	16
399	20240328	140600	1199761940	18580	18570	18580	18520	207
400	20240328	140500	1195925000	18580	18580	18580	18580	8
401	20240328	140400	1195776360	18580	18530	18580	18530	6
402	20240328	140300	1195665130	18530	18530	18530	18530	0
403	20240328	140200	1195665130	18530	18530	18530	18530	65
404	20240328	140100	1194460680	18530	18530	18530	18530	0
405	20240328	140000	1194460680	18530	18540	18540	18530	147
406	20240328	135900	1191735770	18530	18530	18530	18530	3
407	20240328	135800	1191680180	18520	18520	18520	18520	0
408	20240328	135700	1191680180	18520	18520	18520	18520	0
409	20240328	135600	1191680180	18520	18520	18520	18520	1
410	20240328	135500	1191661660	18500	18500	18500	18500	0
411	20240328	135400	1191661660	18500	18500	18500	18500	0
412	20240328	135300	1191661660	18500	18500	18500	18500	0
413	20240328	135200	1191661660	18500	18590	18590	18500	4320
414	20240328	135100	1111670400	18590	18590	18590	18590	100
415	20240328	135000	1109811400	18530	18530	18530	18530	3
416	20240328	134900	1109755810	18530	18530	18530	18530	9
417	20240328	134800	1109589040	18600	18600	18600	18600	0
418	20240328	134700	1109589040	18600	18540	18600	18520	1001
419	20240328	134600	1091041140	18540	18540	18540	18540	0
420	20240328	134500	1091041140	18540	18540	18540	18540	0
421	20240328	134400	1091041140	18540	18540	18540	18540	5000
422	20240328	134300	998341140	18540	18590	18590	18540	157
423	20240328	134200	995429410	18590	18590	18590	18590	0
424	20240328	134100	995429410	18590	18550	18590	18550	51
425	20240328	134000	994483320	18540	18540	18540	18540	50
426	20240328	133900	993556320	18550	18540	18550	18540	654
427	20240328	133800	981430580	18550	18580	18580	18550	1293
428	20240328	133700	957436690	18590	18590	18590	18590	0
429	20240328	133600	957436690	18590	18590	18590	18590	0
430	20240328	133500	957436690	18590	18590	18590	18590	0
431	20240328	133400	957436690	18590	18590	18590	18590	19
432	20240328	133300	957083480	18590	18630	18630	18590	56
433	20240328	133200	956041610	18630	18630	18630	18630	0
434	20240328	133100	956041610	18630	18630	18630	18630	12
435	20240328	133000	955818050	18650	18650	18650	18650	10
436	20240328	132900	955631550	18650	18640	18650	18640	26
437	20240328	132800	955146660	18640	18640	18640	18640	0
438	20240328	132700	955146660	18640	18640	18640	18640	0
439	20240328	132600	955146660	18640	18640	18640	18640	55
440	20240328	132500	954121460	18640	18640	18640	18640	0
441	20240328	132400	954121460	18640	18640	18640	18640	5
442	20240328	132300	954028260	18640	18640	18640	18640	0
443	20240328	132200	954028260	18640	18640	18640	18640	0
444	20240328	132100	954028260	18640	18640	18640	18640	0
445	20240328	132000	954028260	18640	18640	18640	18640	1
446	20240328	131900	954009620	18550	18560	18560	18550	151
447	20240328	131800	951207570	18640	18630	18640	18630	200
448	20240328	131700	947479720	18630	18620	18630	18620	400
449	20240328	131600	940029720	18550	18550	18550	18550	0
450	20240328	131500	940029720	18550	18550	18550	18550	66
451	20240328	131400	938805420	18550	18590	18590	18550	2000
452	20240328	131300	901661620	18590	18590	18590	18590	9
453	20240328	131200	901494310	18590	18600	18600	18590	147
454	20240328	131100	898761550	18590	18590	18590	18590	0
455	20240328	131000	898761550	18590	18590	18590	18590	0
456	20240328	130900	898761550	18590	18590	18590	18590	21
457	20240328	130800	898371160	18630	18600	18630	18590	79
458	20240328	130700	896900900	18590	18590	18590	18590	194
459	20240328	130600	893294440	18590	18610	18610	18590	1064
460	20240328	130500	873502150	18630	18640	18640	18610	2229
461	20240328	130400	831995930	18680	18680	18680	18680	3
462	20240328	130300	831939890	18630	18630	18630	18630	101
463	20240328	130200	830058260	18630	18630	18630	18630	50
464	20240328	130100	829126760	18630	18620	18630	18620	30
465	20240328	130000	828568060	18620	18630	18630	18620	359
466	20240328	125900	821883370	18630	18630	18630	18630	9
467	20240328	125800	821715700	18630	18630	18630	18620	45
468	20240328	125700	820877500	18630	18630	18630	18630	6
469	20240328	125600	820765720	18620	18630	18630	18620	748
470	20240328	125500	806832030	18640	18680	18680	18640	55
471	20240328	125400	805806390	18630	18630	18630	18630	309
472	20240328	125300	800049720	18630	18650	18650	18630	1041
473	20240328	125200	780651680	18650	18750	18760	18650	48
474	20240328	125100	779751710	18750	18680	18750	18680	40
475	20240328	125000	779003860	18650	18650	18650	18650	1
476	20240328	124900	778985210	18680	18650	18680	18650	2
477	20240328	124800	778947880	18640	18640	18660	18640	262
478	20240328	124700	774064100	18660	18660	18660	18660	100
479	20240328	124600	772198100	18640	18640	18640	18640	0
480	20240328	124500	772198100	18640	18640	18640	18640	1
481	20240328	124400	772179460	18640	18640	18640	18640	10
482	20240328	124300	771993060	18650	18650	18650	18650	0
483	20240328	124200	771993060	18650	18650	18650	18650	0
484	20240328	124100	771993060	18650	18650	18650	18650	53
485	20240328	124000	771004610	18650	18650	18650	18650	173
486	20240328	123900	767778160	18640	18640	18640	18640	0
487	20240328	123800	767778160	18640	18640	18640	18640	0
488	20240328	123700	767778160	18640	18640	18640	18640	1
489	20240328	123600	767759520	18650	18650	18650	18650	3
490	20240328	123500	767703570	18630	18630	18630	18630	0
491	20240328	123400	767703570	18630	18630	18630	18630	48
492	20240328	123300	766809330	18620	18620	18620	18620	0
493	20240328	123200	766809330	18620	18620	18620	18620	0
494	20240328	123100	766809330	18620	18620	18620	18620	25
495	20240328	123000	766343830	18620	18630	18630	18620	78
496	20240328	122900	764890710	18620	18640	18640	18620	368
497	20240328	122800	758034390	18640	18640	18640	18640	80
498	20240328	122700	756543190	18650	18650	18650	18650	10
499	20240328	122600	756356690	18640	18650	18650	18640	14
500	20240328	122500	756095700	18650	18650	18650	18650	29
501	20240328	122400	755554850	18650	18650	18650	18650	229
502	20240328	122300	751284000	18660	18660	18660	18660	4
503	20240328	122200	751209360	18660	18660	18660	18660	0
504	20240328	122100	751209360	18660	18660	18660	18660	0
505	20240328	122000	751209360	18660	18660	18660	18660	43
506	20240328	121900	750406980	18660	18660	18660	18660	0
507	20240328	121800	750406980	18660	18660	18660	18660	50
508	20240328	121700	749473980	18660	18660	18660	18660	0
509	20240328	121600	749473980	18660	18660	18660	18660	123
510	20240328	121500	747178800	18660	18690	18690	18660	611
511	20240328	121400	735770640	18680	18680	18680	18680	0
512	20240328	121300	735770640	18680	18680	18680	18680	0
513	20240328	121200	735770640	18680	18680	18680	18680	15
514	20240328	121100	735490440	18770	18760	18770	18760	33
515	20240328	121000	734871230	18670	18670	18670	18670	0
516	20240328	120900	734871230	18670	18670	18670	18670	48
517	20240328	120800	733975070	18680	18680	18680	18680	8
518	20240328	120700	733825630	18680	18790	18790	18680	108
519	20240328	120600	731808080	18790	18790	18790	18790	4
520	20240328	120500	731732920	18800	18790	18800	18790	101
521	20240328	120400	729834440	18740	18760	18760	18740	52
522	20240328	120300	728859920	18650	18650	18650	18650	0
523	20240328	120200	728859920	18650	18650	18650	18650	0
524	20240328	120100	728859920	18650	18650	18650	18650	0
525	20240328	120000	728859920	18650	18650	18650	18650	0
526	20240328	115900	728859920	18650	18650	18650	18650	0
527	20240328	115800	728859920	18650	18650	18650	18650	259
528	20240328	115700	724029570	18650	18660	18660	18650	967
529	20240328	115600	705994610	18670	18700	18700	18660	1466
530	20240328	115500	678611020	18690	18710	18710	18690	312
531	20240328	115400	672775340	18730	18800	18800	18730	325
532	20240328	115300	666680100	18800	18790	18800	18790	5
533	20240328	115200	666586110	18800	18800	18800	18760	446
534	20240328	115100	658211160	18810	18840	18840	18810	795
535	20240328	115000	643237920	18840	18850	18850	18840	280
536	20240328	114900	637960420	18850	18810	18850	18810	285
537	20240328	114800	632589170	18850	18850	18850	18850	80
538	20240328	114700	631081170	18780	18780	18780	18780	50
539	20240328	114600	630142170	18770	18880	18880	18770	657
540	20240328	114500	617793490	18900	18810	18920	18810	234
541	20240328	114400	613371540	18810	18810	18810	18810	19
542	20240328	114300	613014150	18810	18810	18820	18750	1049
543	20240328	114200	593307580	18810	18870	18870	18810	410
544	20240328	114100	585576970	18990	18940	19000	18850	3843
545	20240328	114000	512797680	18940	18660	18940	18660	3078
546	20240328	113900	455096660	18660	18610	18660	18610	1330
547	20240328	113800	430296220	18600	18600	18600	18600	20
548	20240328	113700	429924220	18610	18610	18610	18610	0
549	20240328	113600	429924220	18610	18610	18610	18610	0
550	20240328	113500	429924220	18610	18610	18610	18610	1
551	20240328	113400	429905610	18590	18590	18590	18590	80
552	20240328	113300	428418410	18590	18590	18590	18590	0
553	20240328	113200	428418410	18590	18590	18590	18590	1
554	20240328	113100	428399820	18590	18590	18590	18590	78
555	20240328	113000	426949800	18590	18600	18600	18590	208
556	20240328	112900	423081330	18600	18600	18600	18600	7
557	20240328	112800	422951130	18600	18600	18600	18600	0
558	20240328	112700	422951130	18600	18610	18610	18600	316
559	20240328	112600	417072480	18610	18610	18610	18610	3
560	20240328	112500	417016650	18610	18610	18610	18610	140
561	20240328	112400	414411250	18610	18610	18610	18610	1
562	20240328	112300	414392640	18610	18610	18610	18610	8
563	20240328	112200	414243760	18610	18610	18610	18610	0
564	20240328	112100	414243760	18610	18590	18610	18590	317
565	20240328	112000	408346890	18590	18600	18600	18590	4
566	20240328	111900	408272520	18600	18600	18600	18600	1
567	20240328	111800	408253920	18580	18580	18580	18580	0
568	20240328	111700	408253920	18580	18580	18580	18580	4
569	20240328	111600	408179600	18600	18600	18600	18600	6
570	20240328	111500	408068000	18600	18600	18600	18600	30
571	20240328	111400	407510000	18600	18600	18600	18600	38
572	20240328	111300	406803200	18600	18620	18620	18600	963
573	20240328	111200	388890090	18610	18620	18620	18610	83
574	20240328	111100	387345450	18620	18620	18620	18620	13
575	20240328	111000	387103390	18650	18650	18650	18650	0
576	20240328	110900	387103390	18650	18620	18650	18620	62
577	20240328	110800	385947680	18650	18650	18650	18650	0
578	20240328	110700	385947680	18650	18650	18650	18650	10
579	20240328	110600	385761180	18650	18650	18650	18650	11
580	20240328	110500	385556030	18600	18600	18600	18600	967
581	20240328	110400	367569830	18610	18610	18610	18610	123
582	20240328	110300	365280800	18650	18650	18650	18650	0
583	20240328	110200	365280800	18650	18650	18650	18650	200
584	20240328	110100	361550800	18650	18650	18650	18650	5
585	20240328	110000	361457550	18610	18610	18610	18610	0
586	20240328	105900	361457550	18610	18610	18610	18610	400
587	20240328	105800	354013550	18610	18610	18610	18610	3
588	20240328	105700	353957720	18610	18600	18610	18600	54
589	20240328	105600	352953270	18600	18600	18600	18600	43
590	20240328	105500	352153470	18650	18650	18650	18650	123
591	20240328	105400	349859520	18660	18660	18660	18660	5
592	20240328	105300	349766220	18660	18660	18660	18660	1
593	20240328	105200	349747560	18650	18650	18650	18650	0
594	20240328	105100	349747560	18650	18650	18650	18650	0
595	20240328	105000	349747560	18650	18650	18650	18650	53
596	20240328	104900	348759110	18650	18610	18650	18600	87
597	20240328	104800	347138330	18600	18600	18600	18600	50
598	20240328	104700	346208330	18600	18600	18600	18600	27
599	20240328	104600	345706130	18600	18600	18600	18600	0
600	20240328	104500	345706130	18600	18620	18620	18600	318
601	20240328	104400	339787290	18600	18600	18600	18600	51
602	20240328	104300	338838690	18600	18600	18600	18600	0
603	20240328	104200	338838690	18600	18610	18610	18600	418
604	20240328	104100	331063790	18620	18620	18620	18620	5
605	20240328	104000	330970690	18600	18610	18610	18600	246
606	20240328	103900	326394990	18600	18600	18600	18600	32
607	20240328	103800	325799790	18600	18600	18600	18600	5
608	20240328	103700	325706790	18600	18600	18600	18600	105
609	20240328	103600	323753790	18600	18600	18600	18600	420
610	20240328	103500	315941790	18600	18610	18610	18600	234
611	20240328	103400	311589200	18610	18610	18610	18610	1
612	20240328	103300	311570590	18610	18600	18610	18600	741
613	20240328	103200	297787960	18600	18600	18600	18600	309
614	20240328	103100	292040560	18620	18620	18620	18620	8
615	20240328	103000	291891600	18620	18620	18620	18600	354
616	20240328	102900	285306090	18640	18640	18640	18640	44
617	20240328	102800	284485930	18630	18630	18630	18630	53
618	20240328	102700	283498540	18640	18640	18640	18640	0
619	20240328	102600	283498540	18640	18640	18640	18640	10
620	20240328	102500	283312140	18650	18650	18650	18650	1
621	20240328	102400	283293490	18670	18670	18670	18670	2
622	20240328	102300	283256150	18670	18670	18670	18670	0
623	20240328	102200	283256150	18670	18670	18670	18670	0
624	20240328	102100	283256150	18670	18670	18670	18670	0
625	20240328	102000	283256150	18670	18670	18670	18600	31
626	20240328	101900	282678010	18600	18630	18630	18600	175
627	20240328	101800	279422280	18600	18600	18600	18600	0
628	20240328	101700	279422280	18600	18600	18600	18600	0
629	20240328	101600	279422280	18600	18600	18600	18600	15
630	20240328	101500	279143280	18610	18610	18610	18610	590
631	20240328	101400	268163380	18610	18610	18610	18610	0
632	20240328	101300	268163380	18610	18610	18610	18610	0
633	20240328	101200	268163380	18610	18610	18610	18610	3
634	20240328	101100	268107550	18610	18610	18610	18610	11
635	20240328	101000	267902840	18610	18610	18610	18610	0
636	20240328	100900	267902840	18610	18660	18660	18610	70
637	20240328	100800	266599140	18660	18660	18660	18660	0
638	20240328	100700	266599140	18660	18660	18660	18660	44
639	20240328	100600	265778100	18670	18670	18670	18670	121
640	20240328	100500	263519030	18690	18690	18690	18690	0
641	20240328	100400	263519030	18690	18690	18690	18690	16
642	20240328	100300	263219990	18680	18640	18690	18640	132
643	20240328	100200	260756230	18640	18640	18640	18640	5
644	20240328	100100	260663030	18630	18670	18670	18630	31
645	20240328	100000	260085360	18670	18640	18670	18640	19
646	20240328	095900	259730660	18640	18650	18660	18640	79
647	20240328	095800	258257100	18670	18670	18670	18670	0
648	20240328	095700	258257100	18670	18670	18670	18670	10
649	20240328	095600	258070400	18690	18690	18690	18690	2
650	20240328	095500	258033020	18690	18690	18690	18690	0
651	20240328	095400	258033020	18690	18680	18690	18680	7
652	20240328	095300	257902250	18600	18580	18680	18580	131
653	20240328	095200	255467770	18690	18690	18690	18690	1
654	20240328	095100	255449080	18580	18580	18580	18580	18
655	20240328	095000	255114640	18580	18690	18690	18580	328
656	20240328	094900	249015210	18670	18670	18670	18670	0
657	20240328	094800	249015210	18670	18670	18670	18670	0
658	20240328	094700	249015210	18670	18680	18690	18670	168
659	20240328	094600	245877680	18690	18690	18690	18690	57
660	20240328	094500	244812350	18690	18580	18690	18580	86
661	20240328	094400	243211170	18690	18690	18690	18690	88
662	20240328	094300	241566450	18690	18590	18690	18570	1669
663	20240328	094200	210453660	18590	18600	18600	18590	10
664	20240328	094100	210267750	18610	18610	18610	18610	0
665	20240328	094000	210267750	18610	18610	18610	18610	27
666	20240328	093900	209765280	18520	18610	18610	18520	103
667	20240328	093800	207857450	18520	18520	18520	18520	325
668	20240328	093700	201838450	18520	18520	18520	18520	31
669	20240328	093600	201264330	18520	18520	18520	18520	190
670	20240328	093500	197745530	18520	18520	18520	18520	219
671	20240328	093400	193689650	18520	18600	18600	18520	983
672	20240328	093300	175473890	18520	18520	18520	18520	0
673	20240328	093200	175473890	18520	18610	18610	18520	451
674	20240328	093100	167104790	18610	18610	18610	18610	0
675	20240328	093000	167104790	18610	18610	18610	18610	43
676	20240328	092900	166304560	18610	18600	18610	18600	117
677	20240328	092800	164128090	18520	18620	18620	18520	1034
678	20240328	092700	144975880	18620	18620	18620	18620	20
679	20240328	092600	144603480	18620	18620	18620	18620	1
680	20240328	092500	144584860	18620	18630	18630	18620	37
681	20240328	092400	143895620	18630	18630	18630	18630	1
682	20240328	092300	143876990	18510	18540	18540	18510	152
683	20240328	092200	141063270	18640	18640	18640	18640	0
684	20240328	092100	141063270	18640	18620	18640	18500	3556
685	20240328	092000	75176000	18620	18640	18640	18620	30
686	20240328	091900	74617250	18650	18650	18680	18650	215
687	20240328	091800	70607350	18650	18650	18650	18650	33
688	20240328	091700	69991900	18650	18650	18650	18650	173
689	20240328	091600	66765450	18660	18680	18680	18660	112
690	20240328	091500	64675050	18680	18700	18700	18680	862
691	20240328	091400	48566710	18710	18710	18710	18710	14
692	20240328	091300	48304770	18710	18710	18780	18710	86
693	20240328	091200	46694590	18780	18780	18780	18780	5
694	20240328	091100	46600690	18780	18780	18780	18780	8
695	20240328	091000	46450450	18700	18730	18730	18700	830
696	20240328	090900	30922560	18780	18780	18780	18780	21
697	20240328	090800	30528180	18780	18780	18780	18780	0
698	20240328	090700	30528180	18780	18780	18780	18780	4
699	20240328	090600	30453060	18700	18710	18710	18700	305
700	20240328	090500	24747530	18700	18700	18700	18700	0
701	20240328	090400	24747530	18700	18700	18700	18700	100
702	20240328	090300	22877530	18690	18720	18720	18690	354
703	20240328	090200	16260010	18720	18730	18730	18720	80
704	20240328	090100	14762140	18740	18790	18790	18740	621
705	20240328	090000	3119140	18790	18790	18790	18790	166